Hengdian Group Tospo Lighting Company Ltd (603303) Exchange: SHG
Data as of July 11, 2025
$11.57 ($0.04) 0.35%
Hengdian Group Tospo Lighting Company Ltd - Daily Information
Click for more stock information on Hengdian Group Tospo Lighting Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.54 |
| Previous Close | $11.57 |
| High | $11.61 |
| Low | $11.42 |
| Adjusted Open | $11.54 |
| Previous Adjusted Close | $11.57 |
| Adjusted High | $11.61 |
| Adjusted Low | $11.42 |
About Hengdian Group Tospo Lighting Company Ltd (603303)
Invest in Hengdian Group Tospo Lighting Company Ltd (603303)
Historical Stock Data for Hengdian Group Tospo Lighting Company Ltd (603303)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $11.54 | $11.61 | $11.42 | $11.57 | $11.57 | 941,400 |
| 2025-04-17 | $11.40 | $11.64 | $11.40 | $11.53 | $11.53 | 1,035,640 |
| 2025-04-16 | $11.54 | $11.70 | $11.38 | $11.48 | $11.48 | 1,891,790 |
| 2025-04-15 | $11.46 | $11.66 | $11.37 | $11.65 | $11.65 | 1,564,530 |
| 2025-04-14 | $11.70 | $11.70 | $11.49 | $11.52 | $11.52 | 1,719,400 |
| 2025-04-11 | $11.37 | $11.60 | $11.37 | $11.54 | $11.54 | 1,232,700 |
| 2025-04-10 | $11.26 | $11.63 | $11.19 | $11.50 | $11.50 | 2,792,010 |
| 2025-04-09 | $11.10 | $11.24 | $10.71 | $11.09 | $11.09 | 3,975,650 |
| 2025-04-08 | $11.41 | $11.60 | $11.09 | $11.25 | $11.25 | 2,518,460 |
| 2025-04-07 | $11.89 | $12.20 | $11.41 | $11.41 | $11.41 | 2,887,120 |
| 2025-04-03 | $13.02 | $13.08 | $12.53 | $12.68 | $12.68 | 2,539,200 |
| 2025-04-02 | $12.90 | $13.18 | $12.85 | $13.15 | $13.15 | 2,344,830 |
| 2025-04-01 | $12.87 | $13.17 | $12.80 | $12.88 | $12.88 | 2,556,040 |
| 2025-03-31 | $12.70 | $12.87 | $12.55 | $12.87 | $12.87 | 1,700,060 |
| 2025-03-28 | $12.76 | $12.84 | $12.68 | $12.75 | $12.75 | 1,116,910 |
| 2025-03-27 | $12.78 | $12.94 | $12.72 | $12.83 | $12.83 | 1,465,340 |
| 2025-03-26 | $12.67 | $12.93 | $12.61 | $12.83 | $12.83 | 1,468,360 |
| 2025-03-25 | $12.66 | $12.77 | $12.43 | $12.72 | $12.72 | 1,781,920 |
| 2025-03-24 | $12.72 | $12.78 | $12.45 | $12.64 | $12.64 | 1,821,940 |
| 2025-03-21 | $12.83 | $12.88 | $12.61 | $12.68 | $12.68 | 1,649,900 |
| 2025-03-20 | $13.08 | $13.08 | $12.76 | $12.77 | $12.77 | 2,250,020 |
| 2025-03-19 | $13.01 | $13.11 | $12.92 | $13.04 | $13.04 | 1,972,800 |
| 2025-03-18 | $13.15 | $13.15 | $12.95 | $13.08 | $13.08 | 1,992,100 |
| 2025-03-17 | $13.05 | $13.19 | $12.97 | $13.10 | $13.10 | 2,761,470 |
| 2025-03-14 | $12.75 | $13.08 | $12.65 | $13.04 | $13.04 | 2,364,360 |
| 2025-03-13 | $13.00 | $13.00 | $12.65 | $12.74 | $12.74 | 2,051,510 |
| 2025-03-12 | $12.97 | $13.09 | $12.92 | $12.98 | $12.98 | 2,454,560 |
| 2025-03-11 | $12.85 | $13.21 | $12.82 | $13.03 | $13.03 | 4,278,560 |
| 2025-03-10 | $12.74 | $13.00 | $12.62 | $12.88 | $12.88 | 6,208,830 |
| 2025-03-07 | $12.48 | $12.48 | $12.15 | $12.29 | $12.29 | 3,653,600 |
| 2025-03-06 | $12.69 | $12.99 | $12.36 | $12.48 | $12.48 | 6,967,140 |
| 2025-03-05 | $12.31 | $12.88 | $12.16 | $12.69 | $12.69 | 5,583,760 |
| 2025-03-04 | $11.79 | $12.34 | $11.79 | $12.31 | $12.31 | 3,136,830 |
| 2025-03-03 | $11.83 | $12.00 | $11.74 | $11.83 | $11.83 | 1,615,220 |
| 2025-02-28 | $11.94 | $12.00 | $11.76 | $11.78 | $11.78 | 1,525,700 |
| 2025-02-27 | $11.95 | $12.02 | $11.78 | $11.94 | $11.94 | 1,402,220 |
| 2025-02-26 | $11.80 | $12.00 | $11.79 | $11.95 | $11.95 | 1,589,560 |
| 2025-02-25 | $11.88 | $11.93 | $11.74 | $11.80 | $11.80 | 1,192,120 |
| 2025-02-24 | $12.15 | $12.18 | $11.90 | $11.96 | $11.96 | 1,440,640 |
| 2025-02-20 | $11.91 | $12.15 | $11.91 | $12.02 | $12.02 | 2,060,580 |
| 2025-02-19 | $11.72 | $11.97 | $11.72 | $11.96 | $11.96 | 1,578,230 |
| 2025-02-18 | $11.75 | $12.00 | $11.71 | $11.78 | $11.78 | 1,755,400 |
| 2025-02-17 | $11.80 | $12.20 | $11.75 | $11.88 | $11.88 | 1,987,260 |
| 2025-02-14 | $11.67 | $11.79 | $11.62 | $11.70 | $11.70 | 1,191,740 |
| 2025-02-13 | $11.84 | $12.03 | $11.69 | $11.71 | $11.71 | 1,192,300 |
| 2025-02-12 | $11.89 | $11.97 | $11.79 | $11.86 | $11.86 | 731,810 |
| 2025-02-11 | $11.74 | $11.91 | $11.64 | $11.89 | $11.89 | 1,603,070 |
| 2025-02-10 | $11.71 | $11.76 | $11.61 | $11.74 | $11.74 | 818,340 |
| 2025-02-07 | $11.72 | $11.83 | $11.63 | $11.71 | $11.71 | 1,156,160 |
| 2025-02-06 | $11.39 | $11.72 | $11.39 | $11.72 | $11.72 | 1,218,110 |
| 2025-02-05 | $11.59 | $11.69 | $11.37 | $11.45 | $11.45 | 1,350,600 |
| 2025-01-27 | $11.49 | $11.73 | $11.45 | $11.59 | $11.59 | 1,223,800 |
| 2025-01-24 | $11.43 | $11.48 | $11.28 | $11.45 | $11.45 | 1,190,910 |
| 2025-01-23 | $11.46 | $11.63 | $11.32 | $11.45 | $11.45 | 1,306,110 |
| 2025-01-22 | $11.60 | $11.70 | $11.33 | $11.37 | $11.37 | 2,129,400 |
| 2025-01-21 | $11.95 | $12.25 | $11.55 | $11.68 | $11.68 | 5,213,920 |
| 2025-01-20 | $11.62 | $12.16 | $11.43 | $11.97 | $11.97 | 2,534,010 |
| 2025-01-17 | $11.67 | $12.01 | $11.65 | $11.65 | $11.65 | 2,094,600 |
| 2025-01-16 | $11.53 | $11.90 | $11.53 | $11.78 | $11.78 | 2,151,220 |
| 2025-01-15 | $11.20 | $11.85 | $11.15 | $11.56 | $11.56 | 3,688,950 |
| 2025-01-14 | $10.99 | $11.37 | $10.98 | $11.24 | $11.24 | 5,773,910 |
| 2025-01-13 | $11.14 | $11.14 | $10.93 | $10.99 | $10.99 | 995,460 |
| 2025-01-09 | $11.28 | $11.33 | $11.19 | $11.22 | $11.22 | 777,200 |
| 2025-01-08 | $11.29 | $11.43 | $11.05 | $11.33 | $11.33 | 1,046,810 |
| 2025-01-07 | $11.31 | $11.39 | $11.22 | $11.35 | $11.35 | 905,460 |
| 2025-01-06 | $11.33 | $11.51 | $11.11 | $11.32 | $11.32 | 1,213,010 |
| 2025-01-03 | $11.60 | $11.77 | $11.32 | $11.35 | $11.35 | 1,235,180 |
| 2025-01-02 | $11.66 | $11.98 | $11.48 | $11.61 | $11.61 | 1,692,890 |
| 2024-12-31 | $11.94 | $12.07 | $11.54 | $11.77 | $11.77 | 2,832,020 |
| 2024-12-30 | $12.28 | $12.32 | $11.96 | $12.00 | $12.00 | 1,596,830 |
| 2024-12-27 | $12.19 | $12.39 | $12.09 | $12.28 | $12.28 | 960,240 |
| 2024-12-26 | $12.02 | $12.35 | $11.98 | $12.18 | $12.18 | 1,592,090 |
| 2024-12-25 | $12.11 | $12.20 | $11.90 | $12.03 | $12.03 | 1,246,000 |
| 2024-12-24 | $12.11 | $12.41 | $12.09 | $12.22 | $12.22 | 971,040 |
| 2024-12-23 | $12.79 | $12.79 | $12.12 | $12.17 | $12.17 | 1,925,900 |
| 2024-12-20 | $12.80 | $12.80 | $12.34 | $12.44 | $12.44 | 1,094,300 |
| 2024-12-19 | $12.47 | $12.54 | $12.21 | $12.39 | $12.39 | 1,216,370 |
| 2024-12-18 | $12.45 | $12.68 | $12.42 | $12.53 | $12.53 | 1,445,900 |
| 2024-12-17 | $12.55 | $12.67 | $12.35 | $12.49 | $12.49 | 2,771,410 |
| 2024-12-16 | $12.82 | $12.91 | $12.56 | $12.65 | $12.65 | 2,148,920 |
| 2024-12-13 | $12.84 | $13.04 | $12.61 | $12.90 | $12.90 | 4,792,200 |
| 2024-12-12 | $12.80 | $12.98 | $12.69 | $12.90 | $12.90 | 2,341,460 |
| 2024-12-11 | $12.36 | $12.85 | $12.36 | $12.79 | $12.79 | 3,768,700 |
| 2024-12-10 | $12.56 | $12.76 | $12.06 | $12.49 | $12.49 | 6,890,260 |
| 2024-12-09 | $12.63 | $12.76 | $12.18 | $12.22 | $12.22 | 3,828,960 |
| 2024-12-06 | $12.61 | $12.95 | $12.49 | $12.69 | $12.69 | 3,433,310 |
| 2024-12-05 | $12.34 | $12.62 | $12.27 | $12.61 | $12.61 | 3,084,790 |
| 2024-12-04 | $12.50 | $12.69 | $12.19 | $12.27 | $12.27 | 2,956,680 |
| 2024-12-03 | $12.15 | $12.60 | $12.09 | $12.47 | $12.47 | 4,788,420 |
| 2024-12-02 | $12.03 | $12.24 | $11.86 | $12.18 | $12.18 | 2,793,270 |
| 2024-11-29 | $11.83 | $12.08 | $11.79 | $12.03 | $12.03 | 2,354,040 |
| 2024-11-28 | $12.00 | $12.08 | $11.80 | $11.85 | $11.85 | 1,682,700 |
| 2024-11-27 | $11.89 | $12.05 | $11.72 | $12.01 | $12.01 | 1,859,550 |
| 2024-11-26 | $12.18 | $12.26 | $11.74 | $11.92 | $11.92 | 3,201,420 |
| 2024-11-25 | $11.63 | $12.31 | $11.63 | $12.22 | $12.22 | 4,296,470 |
| 2024-11-22 | $11.90 | $11.95 | $11.58 | $11.63 | $11.63 | 3,195,120 |
| 2024-11-21 | $12.07 | $12.26 | $11.77 | $11.87 | $11.87 | 2,599,650 |
| 2024-11-20 | $11.70 | $12.09 | $11.68 | $12.07 | $12.07 | 2,173,820 |
| 2024-11-19 | $11.42 | $11.72 | $11.42 | $11.70 | $11.70 | 1,552,660 |
| 2024-11-18 | $11.70 | $12.06 | $11.36 | $11.44 | $11.44 | 2,353,380 |
| 2024-11-15 | $11.78 | $12.08 | $11.66 | $11.69 | $11.69 | 2,937,160 |
| 2024-11-14 | $12.31 | $12.35 | $11.84 | $11.85 | $11.85 | 4,138,160 |
| 2024-11-13 | $11.80 | $12.35 | $11.71 | $12.30 | $12.30 | 5,316,830 |
| 2024-11-12 | $11.60 | $12.10 | $11.53 | $11.80 | $11.80 | 4,962,680 |
| 2024-11-11 | $11.28 | $11.60 | $11.21 | $11.59 | $11.59 | 3,776,230 |
| 2024-11-08 | $11.48 | $11.53 | $11.30 | $11.33 | $11.33 | 2,406,000 |
| 2024-11-07 | $11.21 | $11.43 | $11.15 | $11.42 | $11.42 | 2,838,340 |
| 2024-11-06 | $11.27 | $11.41 | $11.13 | $11.22 | $11.22 | 2,756,590 |
| 2024-11-05 | $11.08 | $11.22 | $11.02 | $11.22 | $11.22 | 2,703,300 |
| 2024-11-04 | $10.92 | $11.05 | $10.89 | $11.04 | $11.04 | 1,976,880 |
| 2024-11-01 | $11.07 | $11.11 | $10.85 | $10.86 | $10.86 | 2,844,640 |
| 2024-10-31 | $11.08 | $11.20 | $11.02 | $11.11 | $11.11 | 1,835,400 |
| 2024-10-30 | $11.18 | $11.29 | $11.02 | $11.11 | $11.11 | 1,904,560 |
| 2024-10-29 | $11.49 | $11.50 | $11.13 | $11.21 | $11.21 | 2,676,720 |
| 2024-10-28 | $11.38 | $11.55 | $11.24 | $11.48 | $11.48 | 3,001,960 |
| 2024-10-25 | $11.02 | $11.33 | $10.96 | $11.32 | $11.32 | 3,624,010 |
| 2024-10-24 | $10.91 | $11.03 | $10.76 | $11.01 | $11.01 | 2,237,540 |
| 2024-10-23 | $10.97 | $11.01 | $10.80 | $10.90 | $10.90 | 3,105,280 |
| 2024-10-22 | $10.80 | $11.00 | $10.66 | $10.98 | $10.98 | 4,147,000 |
| 2024-10-21 | $11.11 | $11.11 | $10.54 | $10.86 | $10.86 | 6,964,580 |
| 2024-10-18 | $11.03 | $11.27 | $11.00 | $11.11 | $11.11 | 2,250,370 |
| 2024-10-17 | $11.20 | $11.31 | $11.03 | $11.03 | $11.03 | 1,446,540 |
| 2024-10-16 | $11.10 | $11.28 | $11.00 | $11.11 | $11.11 | 1,185,410 |
| 2024-10-15 | $11.48 | $11.59 | $11.11 | $11.16 | $11.16 | 2,114,260 |
| 2024-10-14 | $11.22 | $11.65 | $11.03 | $11.53 | $11.53 | 1,870,400 |
| 2024-10-11 | $11.68 | $11.68 | $11.07 | $11.18 | $11.18 | 2,671,000 |
| 2024-10-10 | $11.78 | $11.96 | $11.39 | $11.68 | $11.68 | 3,291,740 |
| 2024-10-09 | $12.48 | $12.55 | $11.54 | $11.61 | $11.61 | 4,897,360 |
| 2024-10-08 | $13.45 | $13.45 | $12.02 | $12.52 | $12.52 | 4,930,600 |
| 2024-09-30 | $11.70 | $12.33 | $11.45 | $12.23 | $12.23 | 4,437,600 |
| 2024-09-27 | $11.04 | $11.32 | $11.04 | $11.29 | $11.29 | 1,177,260 |
| 2024-09-26 | $10.45 | $10.99 | $10.45 | $10.93 | $10.93 | 1,513,460 |
| 2024-09-25 | $10.51 | $10.77 | $10.44 | $10.45 | $10.45 | 1,303,400 |
| 2024-09-24 | $9.97 | $10.40 | $9.97 | $10.40 | $10.40 | 1,029,060 |
| 2024-09-23 | $9.94 | $10.05 | $9.85 | $9.93 | $9.93 | 1,195,000 |
| 2024-09-20 | $10.10 | $10.13 | $9.92 | $10.00 | $10.00 | 656,200 |
| 2024-09-19 | $10.06 | $10.20 | $9.90 | $10.08 | $10.08 | 1,400,500 |
| 2024-09-18 | $10.03 | $10.05 | $9.77 | $9.96 | $9.96 | 886,940 |
| 2024-09-13 | $10.15 | $10.18 | $9.96 | $9.98 | $9.98 | 738,840 |
| 2024-09-12 | $10.20 | $10.32 | $10.12 | $10.12 | $10.12 | 810,080 |
| 2024-09-11 | $10.06 | $10.40 | $10.06 | $10.29 | $10.29 | 758,310 |
| 2024-09-10 | $10.22 | $10.30 | $10.05 | $10.28 | $10.28 | 902,300 |
| 2024-09-09 | $10.25 | $10.45 | $10.10 | $10.22 | $10.22 | 1,282,300 |
| 2024-09-06 | $10.55 | $10.55 | $10.23 | $10.25 | $10.25 | 702,400 |
| 2024-09-05 | $10.62 | $10.64 | $10.42 | $10.50 | $10.50 | 638,430 |
| 2024-09-04 | $10.50 | $10.63 | $10.31 | $10.47 | $10.47 | 971,100 |
| 2024-09-03 | $10.22 | $10.50 | $10.22 | $10.49 | $10.49 | 1,106,000 |
| 2024-09-02 | $10.47 | $10.65 | $10.25 | $10.30 | $10.30 | 1,014,600 |
| 2024-08-30 | $10.45 | $10.68 | $10.28 | $10.52 | $10.52 | 1,353,210 |
| 2024-08-29 | $10.10 | $10.42 | $10.09 | $10.40 | $10.40 | 1,193,570 |
| 2024-08-28 | $10.06 | $10.30 | $10.06 | $10.17 | $10.17 | 1,512,100 |
| 2024-08-27 | $10.35 | $10.45 | $10.14 | $10.21 | $10.21 | 1,959,900 |
| 2024-08-26 | $10.61 | $10.65 | $10.35 | $10.45 | $10.45 | 2,001,150 |
| 2024-08-23 | $10.72 | $10.79 | $10.50 | $10.56 | $10.56 | 1,472,260 |
| 2024-08-22 | $10.95 | $10.98 | $10.51 | $10.72 | $10.72 | 1,652,430 |
| 2024-08-21 | $11.06 | $11.30 | $10.90 | $10.95 | $10.95 | 1,496,900 |
| 2024-08-20 | $11.69 | $11.83 | $11.09 | $11.18 | $11.18 | 1,672,400 |
| 2024-08-19 | $11.89 | $11.99 | $11.71 | $11.76 | $11.76 | 1,260,700 |
| 2024-08-16 | $12.41 | $12.41 | $11.73 | $11.83 | $11.83 | 3,133,790 |
| 2024-08-15 | $12.43 | $12.57 | $12.27 | $12.35 | $12.35 | 1,748,000 |
| 2024-08-14 | $12.30 | $12.58 | $12.30 | $12.42 | $12.42 | 1,201,500 |
| 2024-08-13 | $12.27 | $12.53 | $12.12 | $12.51 | $12.51 | 1,572,400 |
| 2024-08-12 | $12.20 | $12.52 | $12.12 | $12.33 | $12.33 | 1,477,260 |
| 2024-08-09 | $12.13 | $12.35 | $12.13 | $12.17 | $12.17 | 1,280,680 |
| 2024-08-08 | $12.10 | $12.20 | $11.92 | $12.12 | $12.12 | 817,300 |
| 2024-08-07 | $11.82 | $12.21 | $11.71 | $12.08 | $12.08 | 1,553,500 |
| 2024-08-06 | $11.60 | $11.85 | $11.60 | $11.82 | $11.82 | 938,400 |
| 2024-08-05 | $11.76 | $11.88 | $11.60 | $11.61 | $11.61 | 930,200 |
| 2024-08-02 | $11.78 | $12.07 | $11.68 | $11.76 | $11.76 | 1,765,400 |
| 2024-08-01 | $11.69 | $11.81 | $11.51 | $11.76 | $11.76 | 1,083,340 |
| 2024-07-31 | $11.21 | $11.73 | $11.10 | $11.67 | $11.67 | 884,940 |
| 2024-07-30 | $11.13 | $11.26 | $11.06 | $11.21 | $11.21 | 497,200 |
| 2024-07-29 | $11.20 | $11.25 | $11.11 | $11.21 | $11.21 | 581,600 |
| 2024-07-26 | $10.99 | $11.24 | $10.92 | $11.20 | $11.20 | 650,150 |
| 2024-07-25 | $10.80 | $11.15 | $10.74 | $10.99 | $10.99 | 775,100 |
| 2024-07-24 | $11.09 | $11.12 | $10.78 | $10.92 | $10.92 | 930,200 |
| 2024-07-23 | $11.10 | $11.16 | $10.90 | $10.90 | $10.90 | 771,700 |
| 2024-07-22 | $11.09 | $11.17 | $10.99 | $11.10 | $11.10 | 537,300 |
| 2024-07-19 | $10.99 | $11.18 | $10.93 | $11.10 | $11.10 | 704,900 |
| 2024-07-18 | $11.00 | $11.10 | $10.73 | $11.09 | $11.09 | 859,900 |
| 2024-07-17 | $11.00 | $11.11 | $10.92 | $11.00 | $11.00 | 900,900 |
| 2024-07-16 | $11.27 | $11.38 | $10.94 | $11.04 | $11.04 | 1,604,540 |
| 2024-07-15 | $11.57 | $11.60 | $11.31 | $11.36 | $11.36 | 790,700 |
| 2024-07-12 | $11.68 | $11.91 | $11.55 | $11.58 | $11.58 | 600,900 |
| 2024-07-11 | $11.32 | $11.73 | $11.32 | $11.68 | $11.68 | 792,000 |
| 2024-07-10 | $11.20 | $11.39 | $11.12 | $11.25 | $11.25 | 673,860 |
| 2024-07-09 | $11.12 | $11.40 | $10.85 | $11.36 | $11.36 | 1,006,300 |
| 2024-07-08 | $11.38 | $11.42 | $11.08 | $11.12 | $11.12 | 941,400 |
| 2024-07-05 | $11.57 | $11.57 | $11.26 | $11.44 | $11.44 | 744,300 |
| 2024-07-04 | $11.71 | $11.86 | $11.47 | $11.52 | $11.52 | 791,130 |
| 2024-07-03 | $11.75 | $11.93 | $11.71 | $11.72 | $11.72 | 1,038,400 |
| 2024-07-02 | $11.62 | $11.84 | $11.62 | $11.74 | $11.74 | 979,650 |
| 2024-07-01 | $11.50 | $11.77 | $11.45 | $11.71 | $11.71 | 1,404,000 |
| 2024-06-28 | $11.51 | $11.62 | $11.29 | $11.48 | $11.48 | 1,362,050 |
| 2024-06-27 | $11.51 | $11.59 | $11.27 | $11.45 | $11.45 | 1,226,000 |
| 2024-06-26 | $11.16 | $11.55 | $11.06 | $11.51 | $11.51 | 1,054,270 |
| 2024-06-25 | $11.09 | $11.28 | $10.93 | $11.14 | $11.14 | 1,229,680 |
| 2024-06-24 | $11.37 | $11.42 | $10.93 | $11.01 | $11.01 | 1,637,900 |
| 2024-06-21 | $11.52 | $11.65 | $11.33 | $11.52 | $11.52 | 1,639,600 |
| 2024-06-20 | $11.72 | $11.86 | $11.50 | $11.52 | $11.52 | 1,206,700 |
| 2024-06-19 | $11.61 | $11.88 | $11.61 | $11.75 | $11.75 | 1,260,900 |
| 2024-06-18 | $11.78 | $11.88 | $11.67 | $11.83 | $11.83 | 1,376,600 |
| 2024-06-17 | $12.04 | $12.04 | $11.60 | $11.78 | $11.78 | 1,211,980 |
| 2024-06-14 | $11.85 | $11.96 | $11.67 | $11.86 | $11.86 | 1,752,150 |
| 2024-06-13 | $11.72 | $12.05 | $11.67 | $11.93 | $11.93 | 1,983,440 |
| 2024-06-12 | $11.50 | $11.87 | $11.50 | $11.77 | $11.77 | 1,206,840 |
| 2024-06-11 | $11.42 | $11.68 | $11.28 | $11.55 | $11.55 | 1,649,560 |
| 2024-06-07 | $11.37 | $11.64 | $11.29 | $11.47 | $11.47 | 1,598,100 |
| 2024-06-06 | $11.79 | $11.79 | $11.16 | $11.25 | $11.25 | 2,157,960 |
| 2024-06-05 | $11.92 | $12.01 | $11.64 | $11.64 | $11.64 | 1,796,070 |
| 2024-06-04 | $12.18 | $12.20 | $11.80 | $12.01 | $12.01 | 2,642,800 |
| 2024-06-03 | $12.69 | $12.69 | $11.92 | $12.11 | $12.11 | 4,995,560 |
| 2024-05-31 | $12.51 | $12.68 | $12.43 | $12.47 | $12.47 | 1,584,220 |
| 2024-05-30 | $12.74 | $12.93 | $12.67 | $12.71 | $12.71 | 1,206,740 |
| 2024-05-29 | $13.01 | $13.01 | $12.69 | $12.74 | $12.74 | 1,423,400 |
| 2024-05-28 | $13.08 | $13.20 | $12.80 | $12.98 | $12.98 | 1,915,540 |
| 2024-05-27 | $13.16 | $13.22 | $12.92 | $13.06 | $13.06 | 1,721,310 |
| 2024-05-24 | $13.00 | $13.23 | $12.94 | $13.10 | $13.10 | 1,168,080 |
| 2024-05-23 | $13.20 | $13.28 | $13.02 | $13.11 | $13.11 | 1,259,350 |
| 2024-05-22 | $13.38 | $13.47 | $13.20 | $13.34 | $13.34 | 1,376,550 |
| 2024-05-21 | $13.42 | $13.66 | $13.27 | $13.38 | $13.38 | 2,329,380 |
| 2024-05-20 | $13.70 | $13.75 | $13.33 | $13.51 | $13.51 | 1,935,000 |
| 2024-05-17 | $13.70 | $13.78 | $13.52 | $13.56 | $13.56 | 1,178,400 |
| 2024-05-16 | $13.53 | $13.82 | $13.53 | $13.70 | $13.70 | 1,839,370 |
| 2024-05-15 | $13.72 | $13.95 | $13.50 | $13.54 | $13.54 | 1,402,900 |
| 2024-05-14 | $13.67 | $13.74 | $13.52 | $13.67 | $13.67 | 995,610 |
| 2024-05-13 | $13.80 | $13.80 | $13.50 | $13.61 | $13.61 | 1,391,200 |
| 2024-05-10 | $13.83 | $14.03 | $13.69 | $13.80 | $13.80 | 1,432,660 |
| 2024-05-09 | $13.58 | $14.03 | $13.58 | $13.83 | $13.83 | 2,181,700 |
| 2024-05-08 | $13.95 | $13.95 | $13.50 | $13.55 | $13.55 | 1,167,770 |
| 2024-05-07 | $13.91 | $14.14 | $13.76 | $13.82 | $13.82 | 1,318,340 |
| 2024-05-06 | $13.67 | $14.05 | $13.58 | $13.92 | $13.92 | 3,516,470 |
| 2024-04-30 | $13.52 | $13.78 | $13.40 | $13.64 | $13.64 | 2,322,320 |
| 2024-04-29 | $13.54 | $13.73 | $13.34 | $13.50 | $13.50 | 3,046,390 |
| 2024-04-26 | $13.69 | $13.73 | $13.56 | $13.61 | $13.61 | 1,838,610 |
| 2024-04-25 | $13.48 | $13.88 | $13.43 | $13.58 | $13.58 | 2,566,370 |
| 2024-04-24 | $13.40 | $13.60 | $13.28 | $13.59 | $13.59 | 2,194,490 |
| 2024-04-23 | $13.47 | $13.66 | $13.34 | $13.43 | $13.43 | 3,440,310 |
| 2024-04-22 | $12.90 | $13.72 | $12.71 | $13.55 | $13.55 | 5,251,860 |
| 2024-04-19 | $12.60 | $13.10 | $12.51 | $13.03 | $13.03 | 3,052,200 |
| 2024-04-18 | $12.28 | $12.81 | $12.00 | $12.67 | $12.67 | 3,498,520 |
| 2024-04-17 | $11.85 | $12.30 | $11.83 | $12.29 | $12.29 | 2,873,810 |
| 2024-04-16 | $12.17 | $12.18 | $11.55 | $11.58 | $11.58 | 2,469,050 |
| 2024-04-15 | $12.50 | $12.59 | $11.90 | $12.15 | $12.15 | 2,207,390 |
| 2024-04-12 | $12.30 | $12.54 | $12.30 | $12.33 | $12.33 | 1,184,840 |
| 2024-04-11 | $12.31 | $12.60 | $12.24 | $12.37 | $12.37 | 1,245,980 |
| 2024-04-10 | $12.65 | $12.73 | $12.25 | $12.50 | $12.50 | 2,007,760 |
| 2024-04-09 | $12.60 | $12.73 | $12.54 | $12.61 | $12.61 | 1,593,380 |
| 2024-04-08 | $12.97 | $13.08 | $12.61 | $12.62 | $12.62 | 1,893,300 |
| 2024-04-03 | $13.02 | $13.24 | $12.81 | $13.05 | $13.05 | 2,153,020 |
| 2024-04-02 | $13.02 | $13.26 | $12.85 | $13.03 | $13.03 | 2,945,310 |
| 2024-04-01 | $13.02 | $13.32 | $12.90 | $13.12 | $13.12 | 4,157,220 |
| 2024-03-29 | $12.78 | $13.29 | $12.65 | $13.09 | $13.09 | 3,386,860 |
| 2024-03-28 | $12.29 | $12.95 | $12.29 | $12.60 | $12.60 | 2,961,880 |
| 2024-03-27 | $12.60 | $12.93 | $12.30 | $12.30 | $12.30 | 4,131,230 |
| 2024-03-26 | $12.83 | $12.98 | $12.35 | $12.58 | $12.58 | 8,806,050 |
| 2024-03-25 | $12.36 | $13.33 | $12.24 | $12.82 | $12.82 | 13,448,960 |
| 2024-03-22 | $12.13 | $12.30 | $11.90 | $12.12 | $12.12 | 2,105,760 |
| 2024-03-21 | $12.32 | $12.54 | $12.19 | $12.26 | $12.26 | 2,283,150 |
| 2024-03-20 | $11.86 | $12.61 | $11.80 | $12.36 | $12.36 | 6,115,040 |
| 2024-03-19 | $11.34 | $12.50 | $11.22 | $12.09 | $12.09 | 7,056,910 |
| 2024-03-18 | $11.18 | $11.37 | $11.11 | $11.37 | $11.37 | 2,805,460 |
| 2024-03-15 | $11.13 | $11.15 | $10.96 | $11.14 | $11.14 | 1,614,100 |
| 2024-03-14 | $11.25 | $11.33 | $11.00 | $11.14 | $11.14 | 1,924,020 |
| 2024-03-13 | $11.26 | $11.36 | $11.02 | $11.26 | $11.26 | 2,570,690 |
| 2024-03-12 | $11.13 | $11.30 | $10.95 | $11.24 | $11.24 | 1,779,420 |
| 2024-03-11 | $10.97 | $11.15 | $10.93 | $11.13 | $11.13 | 1,915,100 |
| 2024-03-08 | $10.90 | $11.03 | $10.82 | $10.99 | $10.99 | 2,034,240 |
| 2024-03-07 | $11.41 | $11.49 | $10.87 | $10.94 | $10.94 | 4,549,990 |
| 2024-03-06 | $11.17 | $11.49 | $11.07 | $11.40 | $11.40 | 1,762,400 |
| 2024-03-05 | $11.30 | $11.50 | $11.10 | $11.17 | $11.17 | 1,413,000 |
| 2024-03-04 | $11.35 | $11.50 | $11.01 | $11.35 | $11.35 | 1,965,890 |
| 2024-03-01 | $11.34 | $11.37 | $11.11 | $11.17 | $11.17 | 2,190,800 |
| 2024-02-29 | $10.74 | $11.52 | $10.69 | $11.29 | $11.29 | 2,647,550 |
| 2024-02-28 | $11.48 | $11.94 | $10.79 | $10.79 | $10.79 | 3,450,200 |
| 2024-02-27 | $11.48 | $11.55 | $11.21 | $11.55 | $11.55 | 1,841,850 |
| 2024-02-26 | $11.32 | $11.58 | $11.24 | $11.40 | $11.40 | 1,744,900 |
| 2024-02-23 | $10.94 | $11.33 | $10.85 | $11.30 | $11.30 | 1,943,470 |
| 2024-02-22 | $10.93 | $11.16 | $10.80 | $10.94 | $10.94 | 1,916,370 |
| 2024-02-21 | $10.86 | $11.42 | $10.70 | $11.05 | $11.05 | 2,170,170 |
| 2024-02-20 | $11.00 | $11.21 | $10.75 | $10.86 | $10.86 | 2,932,200 |
| 2024-02-19 | $10.07 | $11.13 | $10.00 | $11.10 | $11.10 | 5,319,090 |
| 2024-02-08 | $9.20 | $10.12 | $9.02 | $10.12 | $10.12 | 4,207,370 |
| 2024-02-07 | $9.47 | $9.63 | $8.93 | $9.20 | $9.20 | 5,431,540 |
| 2024-02-06 | $8.50 | $9.82 | $8.33 | $9.56 | $9.56 | 4,814,510 |
| 2024-02-05 | $9.59 | $9.59 | $8.63 | $9.03 | $9.03 | 5,944,130 |
| 2024-02-02 | $10.29 | $10.35 | $9.20 | $9.59 | $9.59 | 3,670,690 |
| 2024-02-01 | $10.19 | $10.47 | $10.08 | $10.10 | $10.10 | 2,936,750 |
| 2024-01-31 | $11.06 | $11.16 | $10.30 | $10.38 | $10.38 | 2,974,760 |
| 2024-01-30 | $11.29 | $11.54 | $11.14 | $11.17 | $11.17 | 1,465,000 |
| 2024-01-29 | $11.94 | $11.94 | $11.45 | $11.45 | $11.45 | 1,346,150 |
| 2024-01-26 | $11.59 | $11.94 | $11.50 | $11.79 | $11.79 | 1,378,400 |
| 2024-01-25 | $11.23 | $11.77 | $11.23 | $11.75 | $11.75 | 2,500,880 |
| 2024-01-24 | $11.18 | $11.41 | $10.87 | $11.32 | $11.32 | 1,897,400 |
| 2024-01-23 | $11.12 | $11.39 | $10.89 | $11.22 | $11.22 | 2,721,330 |
| 2024-01-22 | $12.30 | $12.30 | $11.24 | $11.24 | $11.24 | 2,428,050 |
| 2024-01-19 | $12.42 | $12.42 | $12.08 | $12.09 | $12.09 | 1,238,620 |
| 2024-01-18 | $12.49 | $12.65 | $11.99 | $12.38 | $12.38 | 2,390,590 |
| 2024-01-17 | $12.85 | $12.91 | $12.62 | $12.65 | $12.65 | 1,510,100 |
| 2024-01-16 | $12.92 | $13.03 | $12.72 | $12.90 | $12.90 | 1,332,990 |
| 2024-01-15 | $12.87 | $13.08 | $12.76 | $12.90 | $12.90 | 1,246,100 |
| 2024-01-12 | $12.83 | $13.09 | $12.76 | $12.91 | $12.91 | 1,185,540 |
| 2024-01-11 | $12.62 | $12.89 | $12.55 | $12.85 | $12.85 | 1,303,800 |
| 2024-01-10 | $12.73 | $12.85 | $12.43 | $12.65 | $12.65 | 1,574,510 |
| 2024-01-09 | $12.63 | $12.95 | $12.46 | $12.73 | $12.73 | 2,659,520 |
| 2024-01-08 | $12.71 | $12.82 | $12.56 | $12.58 | $12.58 | 1,657,900 |
| 2024-01-05 | $12.95 | $13.08 | $12.68 | $12.74 | $12.74 | 1,419,480 |
| 2024-01-04 | $12.89 | $12.99 | $12.77 | $12.95 | $12.95 | 1,674,320 |
| 2024-01-03 | $12.69 | $12.90 | $12.66 | $12.88 | $12.88 | 2,235,440 |
| 2024-01-02 | $12.92 | $12.92 | $12.66 | $12.69 | $12.69 | 1,903,500 |
| 2024-01-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-12-29 | $12.58 | $12.98 | $12.42 | $12.85 | $12.85 | 2,083,630 |
| 2023-12-28 | $12.31 | $12.61 | $12.23 | $12.50 | $12.50 | 1,634,170 |
| 2023-12-27 | $12.18 | $12.39 | $12.10 | $12.38 | $12.38 | 1,234,900 |
| 2023-12-26 | $12.23 | $12.42 | $12.14 | $12.24 | $12.24 | 1,264,530 |
| 2023-12-25 | $12.44 | $12.50 | $12.18 | $12.25 | $12.25 | 1,069,000 |
| 2023-12-22 | $12.60 | $12.62 | $12.36 | $12.44 | $12.44 | 1,594,100 |
| 2023-12-21 | $12.20 | $12.60 | $12.12 | $12.58 | $12.58 | 1,701,140 |
| 2023-12-20 | $12.34 | $12.50 | $12.25 | $12.27 | $12.27 | 1,228,660 |
| 2023-12-19 | $12.27 | $12.43 | $12.17 | $12.41 | $12.41 | 1,287,090 |
| 2023-12-18 | $12.42 | $12.91 | $12.17 | $12.24 | $12.24 | 1,781,370 |
| 2023-12-15 | $12.47 | $12.64 | $12.37 | $12.43 | $12.43 | 1,781,130 |
| 2023-12-14 | $12.49 | $12.63 | $12.35 | $12.45 | $12.45 | 1,519,430 |
| 2023-12-13 | $12.52 | $12.55 | $12.20 | $12.43 | $12.43 | 1,646,100 |
| 2023-12-12 | $12.54 | $12.60 | $12.38 | $12.53 | $12.53 | 1,367,900 |
| 2023-12-11 | $12.37 | $12.64 | $12.30 | $12.60 | $12.60 | 2,051,350 |
| 2023-12-08 | $12.73 | $12.83 | $12.57 | $12.57 | $12.57 | 1,362,540 |
| 2023-12-07 | $12.75 | $12.79 | $12.56 | $12.73 | $12.73 | 1,682,670 |
| 2023-12-06 | $12.81 | $12.95 | $12.72 | $12.75 | $12.75 | 1,351,900 |
| 2023-12-05 | $13.12 | $13.15 | $12.81 | $12.81 | $12.81 | 1,481,840 |
| 2023-12-04 | $13.20 | $13.23 | $13.03 | $13.12 | $13.12 | 1,575,540 |
| 2023-12-01 | $13.37 | $13.43 | $13.16 | $13.18 | $13.18 | 2,004,300 |
| 2023-11-30 | $13.58 | $13.65 | $13.29 | $13.40 | $13.40 | 2,171,080 |
| 2023-11-29 | $13.61 | $13.73 | $13.54 | $13.58 | $13.58 | 1,521,140 |
| 2023-11-28 | $13.45 | $13.65 | $13.36 | $13.62 | $13.62 | 1,369,460 |
| 2023-11-27 | $13.41 | $13.59 | $13.33 | $13.42 | $13.42 | 1,344,700 |
| 2023-11-24 | $13.53 | $13.60 | $13.29 | $13.33 | $13.33 | 1,440,300 |
| 2023-11-23 | $13.25 | $13.67 | $13.25 | $13.59 | $13.59 | 1,593,400 |
| 2023-11-22 | $13.54 | $13.71 | $13.30 | $13.34 | $13.34 | 1,566,430 |
| 2023-11-21 | $13.64 | $13.82 | $13.53 | $13.56 | $13.56 | 2,174,280 |
| 2023-11-20 | $13.57 | $13.78 | $13.41 | $13.64 | $13.64 | 2,595,440 |
| 2023-11-17 | $13.43 | $13.77 | $13.28 | $13.63 | $13.63 | 1,642,740 |
| 2023-11-16 | $13.58 | $13.70 | $13.41 | $13.46 | $13.46 | 1,901,250 |
| 2023-11-15 | $13.52 | $13.85 | $13.47 | $13.63 | $13.63 | 2,041,200 |
| 2023-11-14 | $13.54 | $13.54 | $13.27 | $13.43 | $13.43 | 1,692,640 |
| 2023-11-13 | $13.88 | $13.88 | $13.38 | $13.50 | $13.50 | 2,384,070 |
| 2023-11-10 | $13.67 | $13.79 | $13.45 | $13.64 | $13.64 | 1,455,740 |
| 2023-11-09 | $13.77 | $14.00 | $13.57 | $13.68 | $13.68 | 1,702,230 |
| 2023-11-08 | $13.86 | $13.89 | $13.57 | $13.75 | $13.75 | 1,438,760 |
| 2023-11-07 | $13.88 | $14.03 | $13.64 | $13.86 | $13.86 | 1,512,600 |
| 2023-11-06 | $13.49 | $13.96 | $13.49 | $13.88 | $13.88 | 2,597,800 |
| 2023-11-03 | $13.07 | $13.64 | $13.01 | $13.47 | $13.47 | 2,727,500 |
| 2023-11-02 | $13.32 | $13.38 | $12.99 | $13.05 | $13.05 | 2,161,100 |
| 2023-11-01 | $13.20 | $13.35 | $13.03 | $13.30 | $13.30 | 2,018,430 |
| 2023-10-31 | $13.30 | $13.32 | $13.00 | $13.23 | $13.23 | 2,458,280 |
| 2023-10-30 | $13.41 | $13.68 | $13.21 | $13.27 | $13.27 | 2,954,940 |
| 2023-10-27 | $13.26 | $13.67 | $13.25 | $13.52 | $13.52 | 2,226,360 |
| 2023-10-26 | $13.13 | $13.44 | $12.90 | $13.44 | $13.44 | 2,204,750 |
| 2023-10-25 | $13.42 | $13.59 | $13.22 | $13.22 | $13.22 | 1,773,380 |
| 2023-10-24 | $13.24 | $13.48 | $13.00 | $13.43 | $13.43 | 2,319,300 |
| 2023-10-23 | $13.63 | $13.84 | $13.09 | $13.16 | $13.16 | 2,917,910 |
| 2023-10-20 | $13.58 | $14.10 | $13.38 | $13.44 | $13.44 | 3,262,230 |
| 2023-10-19 | $13.36 | $13.68 | $13.30 | $13.41 | $13.41 | 1,583,000 |
| 2023-10-18 | $13.65 | $13.73 | $13.30 | $13.30 | $13.30 | 1,753,200 |
| 2023-10-17 | $13.80 | $13.80 | $13.57 | $13.68 | $13.68 | 1,696,500 |
| 2023-10-16 | $13.71 | $13.88 | $13.57 | $13.70 | $13.70 | 2,110,200 |
| 2023-10-13 | $13.88 | $13.88 | $13.52 | $13.62 | $13.62 | 1,951,320 |
| 2023-10-12 | $13.88 | $14.01 | $13.56 | $13.91 | $13.91 | 1,866,620 |
| 2023-10-11 | $13.65 | $13.89 | $13.56 | $13.71 | $13.71 | 1,933,370 |
| 2023-10-10 | $13.70 | $13.70 | $13.43 | $13.63 | $13.63 | 1,328,440 |
| 2023-10-09 | $13.52 | $13.86 | $13.50 | $13.53 | $13.53 | 1,367,700 |
| 2023-09-28 | $13.54 | $13.74 | $13.38 | $13.71 | $13.71 | 1,564,790 |
| 2023-09-27 | $13.48 | $13.62 | $13.43 | $13.45 | $13.45 | 1,078,490 |
| 2023-09-26 | $13.66 | $13.76 | $13.52 | $13.53 | $13.53 | 716,900 |
| 2023-09-25 | $13.84 | $13.84 | $13.63 | $13.73 | $13.73 | 1,130,500 |
| 2023-09-22 | $13.44 | $13.82 | $13.44 | $13.81 | $13.81 | 1,452,830 |
| 2023-09-21 | $13.65 | $13.72 | $13.43 | $13.48 | $13.48 | 1,087,000 |
| 2023-09-20 | $13.70 | $13.94 | $13.56 | $13.72 | $13.72 | 1,510,890 |
| 2023-09-19 | $13.80 | $13.86 | $13.58 | $13.65 | $13.65 | 1,075,840 |
| 2023-09-18 | $13.76 | $13.90 | $13.62 | $13.78 | $13.78 | 1,193,460 |
| 2023-09-15 | $13.70 | $13.92 | $13.62 | $13.77 | $13.77 | 1,091,050 |
| 2023-09-14 | $13.98 | $14.01 | $13.69 | $13.86 | $13.86 | 1,393,280 |
| 2023-09-13 | $14.14 | $14.16 | $13.86 | $13.98 | $13.98 | 1,595,490 |
| 2023-09-12 | $14.18 | $14.26 | $14.08 | $14.12 | $14.12 | 1,219,100 |
| 2023-09-11 | $13.90 | $14.23 | $13.82 | $14.14 | $14.14 | 1,869,440 |
| 2023-09-08 | $13.94 | $13.99 | $13.77 | $13.91 | $13.91 | 1,038,700 |
| 2023-09-07 | $14.07 | $14.07 | $13.81 | $13.83 | $13.83 | 1,114,300 |
| 2023-09-06 | $13.86 | $14.03 | $13.70 | $13.98 | $13.98 | 1,404,480 |
| 2023-09-05 | $13.65 | $13.87 | $13.47 | $13.83 | $13.83 | 1,814,040 |
| 2023-09-04 | $13.65 | $13.66 | $13.40 | $13.65 | $13.65 | 1,454,700 |
| 2023-09-01 | $13.60 | $13.68 | $13.39 | $13.65 | $13.65 | 1,604,940 |
| 2023-08-31 | $13.40 | $13.59 | $13.30 | $13.47 | $13.47 | 2,062,160 |
| 2023-08-30 | $13.18 | $13.45 | $13.12 | $13.35 | $13.35 | 1,344,310 |
| 2023-08-29 | $12.43 | $13.12 | $12.38 | $13.11 | $13.11 | 2,187,320 |
| 2023-08-28 | $12.89 | $12.89 | $12.37 | $12.43 | $12.43 | 1,413,100 |
| 2023-08-25 | $12.63 | $12.63 | $12.21 | $12.25 | $12.25 | 1,339,500 |
| 2023-08-24 | $12.72 | $12.75 | $12.39 | $12.60 | $12.60 | 1,091,700 |
| 2023-08-23 | $12.76 | $12.81 | $12.57 | $12.65 | $12.65 | 980,800 |
| 2023-08-22 | $12.85 | $12.92 | $12.47 | $12.75 | $12.75 | 1,628,410 |
| 2023-08-21 | $13.06 | $13.06 | $12.70 | $12.80 | $12.80 | 1,513,590 |
| 2023-08-18 | $12.81 | $13.06 | $12.81 | $12.84 | $12.84 | 1,115,470 |
| 2023-08-17 | $12.69 | $12.86 | $12.52 | $12.81 | $12.81 | 925,900 |
| 2023-08-16 | $12.75 | $12.80 | $12.63 | $12.63 | $12.63 | 732,600 |
| 2023-08-15 | $12.97 | $13.00 | $12.68 | $12.74 | $12.74 | 1,021,900 |
| 2023-08-14 | $12.90 | $13.06 | $12.69 | $12.92 | $12.92 | 1,436,100 |
| 2023-08-11 | $13.09 | $13.21 | $12.91 | $12.91 | $12.91 | 1,154,100 |
| 2023-08-10 | $12.96 | $13.18 | $12.95 | $13.09 | $13.09 | 1,541,200 |
| 2023-08-09 | $13.02 | $13.11 | $12.94 | $13.02 | $13.02 | 1,202,180 |
| 2023-08-08 | $13.16 | $13.27 | $12.94 | $12.98 | $12.98 | 1,884,190 |
| 2023-08-07 | $13.30 | $13.52 | $13.05 | $13.14 | $13.14 | 1,991,600 |
| 2023-08-04 | $13.57 | $13.73 | $13.37 | $13.45 | $13.45 | 1,879,040 |
| 2023-08-03 | $13.93 | $13.94 | $13.41 | $13.47 | $13.47 | 2,259,160 |
| 2023-08-02 | $14.17 | $14.27 | $13.80 | $13.90 | $13.90 | 1,673,700 |
| 2023-08-01 | $14.68 | $14.69 | $14.12 | $14.20 | $14.20 | 1,915,560 |
| 2023-07-31 | $14.44 | $14.70 | $14.38 | $14.63 | $14.63 | 1,708,360 |
| 2023-07-28 | $14.83 | $14.83 | $14.21 | $14.42 | $14.42 | 1,734,720 |
| 2023-07-27 | $14.48 | $14.55 | $14.21 | $14.23 | $14.23 | 852,100 |
| 2023-07-26 | $14.61 | $14.69 | $14.42 | $14.46 | $14.46 | 783,820 |
| 2023-07-25 | $14.48 | $14.70 | $14.36 | $14.67 | $14.67 | 1,682,920 |
| 2023-07-24 | $14.22 | $14.51 | $14.06 | $14.45 | $14.45 | 1,652,350 |
| 2023-07-21 | $14.34 | $14.34 | $14.13 | $14.16 | $14.16 | 618,780 |
| 2023-07-20 | $14.55 | $14.55 | $14.15 | $14.18 | $14.18 | 975,440 |
| 2023-07-19 | $14.61 | $14.61 | $14.36 | $14.42 | $14.42 | 663,600 |
| 2023-07-18 | $14.40 | $14.64 | $14.27 | $14.52 | $14.52 | 1,046,490 |
| 2023-07-17 | $14.27 | $14.45 | $14.11 | $14.34 | $14.34 | 999,600 |
| 2023-07-14 | $14.03 | $14.34 | $13.95 | $14.25 | $14.25 | 1,277,310 |
| 2023-07-13 | $14.24 | $14.40 | $14.08 | $14.11 | $14.11 | 1,598,100 |
| 2023-07-12 | $14.18 | $14.92 | $14.01 | $14.32 | $14.32 | 3,846,290 |
| 2023-07-11 | $14.19 | $14.19 | $13.90 | $14.13 | $14.13 | 837,140 |
| 2023-07-10 | $14.00 | $14.10 | $13.96 | $14.00 | $14.00 | 979,440 |
| 2023-07-07 | $14.14 | $14.14 | $13.93 | $14.03 | $14.03 | 1,132,400 |
| 2023-07-06 | $14.02 | $14.20 | $13.84 | $14.08 | $14.08 | 1,646,800 |
| 2023-07-05 | $14.14 | $14.14 | $13.89 | $13.95 | $13.95 | 863,500 |
| 2023-07-04 | $13.92 | $14.09 | $13.85 | $14.09 | $14.09 | 1,424,800 |
| 2023-07-03 | $13.93 | $14.10 | $13.82 | $13.88 | $13.88 | 1,679,900 |
| 2023-06-30 | $13.73 | $13.90 | $13.61 | $13.81 | $13.81 | 1,131,540 |
| 2023-06-29 | $13.50 | $13.75 | $13.26 | $13.70 | $13.70 | 1,300,730 |
| 2023-06-28 | $13.50 | $13.50 | $13.17 | $13.38 | $13.38 | 1,075,100 |
| 2023-06-27 | $13.18 | $13.48 | $12.88 | $13.46 | $13.46 | 1,648,200 |
| 2023-06-26 | $13.06 | $13.19 | $12.92 | $13.00 | $13.00 | 1,634,740 |
| 2023-06-21 | $13.31 | $13.43 | $13.05 | $13.06 | $13.06 | 1,252,080 |
| 2023-06-20 | $13.36 | $13.45 | $13.27 | $13.32 | $13.32 | 1,030,800 |
| 2023-06-19 | $13.51 | $13.64 | $13.29 | $13.36 | $13.36 | 1,501,650 |
| 2023-06-16 | $13.41 | $13.46 | $13.30 | $13.44 | $13.44 | 885,160 |
| 2023-06-15 | $13.28 | $13.39 | $13.18 | $13.37 | $13.37 | 1,123,340 |
| 2023-06-14 | $13.48 | $13.48 | $13.24 | $13.30 | $13.30 | 990,430 |
| 2023-06-13 | $13.58 | $13.58 | $13.30 | $13.42 | $13.42 | 1,403,700 |
| 2023-06-12 | $13.33 | $13.59 | $13.12 | $13.52 | $13.52 | 1,581,760 |
| 2023-06-09 | $13.50 | $13.56 | $13.15 | $13.32 | $13.32 | 1,265,390 |
| 2023-06-08 | $13.58 | $13.78 | $13.38 | $13.41 | $13.41 | 870,150 |
| 2023-06-07 | $13.80 | $13.80 | $13.56 | $13.65 | $13.65 | 1,187,790 |
| 2023-06-06 | $14.17 | $14.17 | $13.66 | $13.66 | $13.66 | 1,476,600 |
| 2023-06-05 | $14.19 | $14.26 | $13.91 | $14.14 | $14.14 | 1,484,710 |
| 2023-06-02 | $14.15 | $14.35 | $14.08 | $14.20 | $14.20 | 1,313,950 |
| 2023-06-01 | $14.09 | $14.32 | $14.03 | $14.17 | $14.17 | 1,045,580 |
| 2023-05-31 | $14.43 | $14.60 | $14.06 | $14.16 | $14.16 | 1,181,760 |
| 2023-05-30 | $14.44 | $14.44 | $14.18 | $14.31 | $14.31 | 1,015,200 |
| 2023-05-29 | $14.52 | $14.52 | $14.29 | $14.34 | $14.34 | 1,166,250 |
| 2023-05-26 | $14.51 | $14.72 | $14.34 | $14.39 | $14.39 | 952,020 |
| 2023-05-25 | $14.74 | $14.92 | $14.60 | $14.86 | $14.53 | 1,143,100 |
| 2023-05-24 | $14.91 | $15.05 | $14.72 | $14.80 | $14.47 | 915,600 |
| 2023-05-23 | $15.14 | $15.14 | $14.90 | $14.93 | $14.60 | 1,001,900 |
| 2023-05-22 | $14.78 | $15.15 | $14.78 | $15.12 | $14.78 | 1,538,750 |
| 2023-05-19 | $14.62 | $14.80 | $14.51 | $14.77 | $14.44 | 992,300 |
| 2023-05-18 | $14.44 | $14.74 | $14.34 | $14.62 | $14.29 | 1,433,710 |
| 2023-05-17 | $14.60 | $14.62 | $14.30 | $14.45 | $14.13 | 1,186,610 |
| 2023-05-16 | $14.50 | $14.63 | $14.32 | $14.52 | $14.19 | 1,282,800 |
| 2023-05-15 | $14.17 | $14.45 | $13.95 | $14.42 | $14.10 | 1,670,800 |
| 2023-05-12 | $14.16 | $14.44 | $14.16 | $14.16 | $13.84 | 783,570 |
| 2023-05-11 | $14.38 | $14.44 | $14.22 | $14.29 | $13.97 | 785,000 |
| 2023-05-10 | $13.92 | $14.35 | $13.92 | $14.33 | $14.01 | 1,080,630 |
| 2023-05-09 | $14.50 | $14.69 | $14.01 | $14.05 | $13.74 | 1,697,330 |
| 2023-05-08 | $14.12 | $14.86 | $14.12 | $14.47 | $14.15 | 2,335,190 |
| 2023-05-05 | $14.28 | $14.39 | $14.03 | $14.18 | $13.86 | 1,546,140 |
| 2023-05-04 | $13.41 | $14.70 | $13.41 | $14.28 | $13.96 | 3,018,110 |
| 2023-05-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.19 | 0 |
| 2023-05-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.19 | 0 |
| 2023-04-28 | $14.57 | $14.87 | $14.42 | $14.52 | $14.19 | 2,072,500 |
| 2023-04-27 | $14.61 | $14.74 | $14.37 | $14.62 | $14.29 | 1,355,510 |
| 2023-04-26 | $14.07 | $14.68 | $14.05 | $14.56 | $14.23 | 2,204,800 |
| 2023-04-25 | $14.45 | $14.51 | $13.86 | $14.12 | $13.80 | 2,053,670 |
| 2023-04-24 | $14.74 | $14.76 | $14.17 | $14.30 | $13.98 | 3,060,550 |
| 2023-04-21 | $15.18 | $15.20 | $14.79 | $14.82 | $14.82 | 1,486,730 |
| 2023-04-20 | $15.13 | $15.22 | $14.86 | $15.13 | $15.13 | 1,695,800 |
| 2023-04-19 | $15.24 | $15.39 | $15.02 | $15.11 | $15.11 | 2,004,700 |
| 2023-04-18 | $15.44 | $15.52 | $15.18 | $15.33 | $15.33 | 2,338,920 |
| 2023-04-17 | $14.95 | $15.45 | $14.95 | $15.42 | $15.42 | 2,839,360 |
| 2023-04-14 | $15.03 | $15.03 | $14.80 | $14.93 | $14.93 | 1,281,090 |
| 2023-04-13 | $15.03 | $15.12 | $14.80 | $14.85 | $14.85 | 2,010,320 |
| 2023-04-12 | $15.13 | $15.32 | $15.01 | $15.07 | $15.07 | 1,411,770 |
| 2023-04-11 | $15.07 | $15.14 | $14.90 | $15.13 | $15.13 | 1,493,400 |
| 2023-04-10 | $15.25 | $15.25 | $14.93 | $14.99 | $14.99 | 2,447,500 |
| 2023-04-07 | $15.52 | $15.59 | $15.24 | $15.25 | $15.25 | 2,362,020 |
| 2023-04-06 | $15.45 | $15.65 | $15.32 | $15.52 | $15.52 | 2,160,820 |
| 2023-04-05 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-04-04 | $16.10 | $16.10 | $15.23 | $15.46 | $15.46 | 4,043,570 |
| 2023-04-03 | $15.87 | $16.05 | $15.60 | $15.99 | $15.99 | 4,043,740 |
| 2023-03-31 | $15.61 | $15.99 | $15.49 | $15.70 | $15.70 | 2,841,180 |
| 2023-03-30 | $15.00 | $15.55 | $14.90 | $15.53 | $15.53 | 2,860,920 |
| 2023-03-29 | $15.21 | $15.25 | $15.03 | $15.12 | $15.12 | 2,319,480 |
| 2023-03-28 | $15.71 | $15.71 | $15.18 | $15.21 | $15.21 | 4,632,980 |
| 2023-03-27 | $16.43 | $16.45 | $15.15 | $15.70 | $15.70 | 7,719,770 |
| 2023-03-24 | $16.41 | $16.64 | $16.18 | $16.39 | $16.39 | 2,463,960 |
| 2023-03-23 | $16.50 | $16.86 | $16.41 | $16.41 | $16.41 | 2,183,470 |
| 2023-03-22 | $16.55 | $16.82 | $16.43 | $16.72 | $16.72 | 1,793,680 |
| 2023-03-21 | $16.52 | $16.63 | $16.29 | $16.51 | $16.51 | 1,939,560 |
| 2023-03-20 | $16.61 | $16.65 | $16.33 | $16.48 | $16.48 | 1,603,650 |
| 2023-03-17 | $17.10 | $17.10 | $16.65 | $16.66 | $16.66 | 2,194,920 |
| 2023-03-16 | $17.05 | $17.34 | $16.68 | $16.90 | $16.90 | 2,645,630 |
| 2023-03-15 | $16.70 | $17.25 | $16.70 | $17.05 | $17.05 | 2,642,770 |
| 2023-03-14 | $17.14 | $17.14 | $16.42 | $16.72 | $16.72 | 6,044,970 |
| 2023-03-13 | $17.92 | $18.18 | $16.82 | $16.96 | $16.96 | 6,968,410 |
| 2023-03-10 | $18.23 | $18.37 | $17.74 | $17.82 | $17.82 | 2,547,870 |
| 2023-03-09 | $18.20 | $18.45 | $17.87 | $18.40 | $18.40 | 2,135,790 |
| 2023-03-08 | $18.54 | $18.70 | $17.96 | $18.26 | $18.26 | 3,244,740 |
| 2023-03-07 | $19.27 | $19.29 | $18.58 | $18.71 | $18.71 | 2,934,610 |
| 2023-03-06 | $18.95 | $19.32 | $18.80 | $19.23 | $19.23 | 3,675,850 |
| 2023-03-03 | $19.01 | $19.10 | $18.80 | $19.01 | $19.01 | 2,816,350 |
| 2023-03-02 | $19.57 | $19.80 | $18.96 | $19.02 | $19.02 | 3,942,250 |
| 2023-03-01 | $19.80 | $19.80 | $19.30 | $19.50 | $19.50 | 4,894,430 |
| 2023-02-28 | $20.28 | $20.76 | $19.33 | $19.64 | $19.64 | 10,135,280 |
| 2023-02-27 | $19.60 | $20.58 | $19.51 | $20.26 | $20.26 | 9,083,960 |
| 2023-02-24 | $18.66 | $19.65 | $18.66 | $19.41 | $19.41 | 6,118,010 |
| 2023-02-23 | $18.48 | $18.79 | $18.25 | $18.76 | $18.76 | 2,087,410 |
| 2023-02-22 | $18.59 | $18.62 | $18.18 | $18.48 | $18.48 | 1,874,350 |
| 2023-02-21 | $18.71 | $18.71 | $18.16 | $18.31 | $18.31 | 1,538,230 |
| 2023-02-20 | $17.98 | $18.80 | $17.88 | $18.45 | $18.45 | 3,400,970 |
| 2023-02-17 | $18.29 | $18.46 | $17.95 | $17.98 | $17.98 | 2,243,500 |
| 2023-02-16 | $18.98 | $19.01 | $18.05 | $18.19 | $18.19 | 4,317,690 |
| 2023-02-15 | $18.37 | $19.25 | $18.37 | $18.96 | $18.96 | 6,337,710 |
| 2023-02-14 | $18.30 | $18.59 | $18.05 | $18.37 | $18.37 | 3,904,340 |
| 2023-02-13 | $17.38 | $18.49 | $17.14 | $18.22 | $18.22 | 8,429,360 |
| 2023-02-10 | $17.18 | $17.24 | $17.00 | $17.09 | $17.09 | 1,496,100 |
| 2023-02-09 | $16.64 | $17.16 | $16.61 | $17.16 | $17.16 | 2,222,720 |
| 2023-02-08 | $17.09 | $17.16 | $16.74 | $16.76 | $16.76 | 2,393,580 |
| 2023-02-07 | $17.35 | $17.35 | $16.99 | $17.19 | $17.19 | 2,280,240 |
| 2023-02-06 | $17.76 | $18.00 | $17.20 | $17.25 | $17.25 | 2,644,640 |
| 2023-02-03 | $17.79 | $17.85 | $17.58 | $17.75 | $17.75 | 1,323,480 |
| 2023-02-02 | $17.60 | $17.94 | $17.49 | $17.79 | $17.79 | 2,053,080 |
| 2023-02-01 | $17.58 | $17.69 | $17.38 | $17.69 | $17.69 | 1,783,190 |
| 2023-01-31 | $17.67 | $17.67 | $17.32 | $17.58 | $17.58 | 1,753,280 |
| 2023-01-30 | $18.01 | $18.36 | $17.39 | $17.60 | $17.60 | 4,116,020 |
| 2023-01-20 | $18.38 | $18.38 | $17.90 | $17.99 | $17.99 | 1,593,750 |
| 2023-01-19 | $18.43 | $18.81 | $17.97 | $18.25 | $18.25 | 4,094,610 |
| 2023-01-18 | $19.00 | $19.15 | $18.15 | $18.28 | $18.28 | 6,635,110 |
| 2023-01-17 | $17.51 | $19.44 | $17.51 | $19.28 | $19.28 | 7,936,750 |
| 2023-01-16 | $18.25 | $18.25 | $17.45 | $17.67 | $17.67 | 1,583,100 |
| 2023-01-13 | $17.46 | $18.07 | $17.41 | $17.99 | $17.99 | 1,452,880 |
| 2023-01-12 | $18.00 | $18.00 | $17.28 | $17.42 | $17.42 | 1,996,280 |
| 2023-01-11 | $18.22 | $18.25 | $17.80 | $17.86 | $17.86 | 1,295,040 |
| 2023-01-10 | $18.10 | $18.36 | $17.80 | $18.21 | $18.21 | 2,124,490 |
| 2023-01-09 | $18.63 | $18.83 | $18.02 | $18.14 | $18.14 | 2,722,200 |
| 2023-01-06 | $18.57 | $18.88 | $18.40 | $18.60 | $18.60 | 1,686,150 |
| 2023-01-05 | $19.24 | $19.35 | $18.42 | $18.57 | $18.57 | 3,180,120 |
| 2023-01-04 | $19.71 | $20.05 | $19.19 | $19.21 | $19.21 | 4,244,850 |
| 2023-01-03 | $19.79 | $20.10 | $19.31 | $19.70 | $19.70 | 4,443,640 |
| 2023-01-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-12-30 | $19.26 | $19.86 | $19.15 | $19.55 | $19.55 | 2,850,500 |
| 2022-12-29 | $18.53 | $19.69 | $18.53 | $19.23 | $19.23 | 3,457,750 |
| 2022-12-28 | $18.88 | $18.88 | $18.10 | $18.53 | $18.53 | 1,514,180 |
| 2022-12-27 | $18.63 | $18.90 | $18.35 | $18.49 | $18.49 | 1,175,030 |
| 2022-12-26 | $18.36 | $18.92 | $18.10 | $18.57 | $18.57 | 1,381,240 |
| 2022-12-23 | $17.83 | $18.70 | $17.83 | $18.42 | $18.42 | 1,840,940 |
| 2022-12-22 | $18.90 | $18.90 | $17.75 | $17.79 | $17.79 | 2,859,900 |
| 2022-12-21 | $19.10 | $19.10 | $18.42 | $18.69 | $18.69 | 948,060 |
| 2022-12-20 | $19.18 | $19.30 | $18.67 | $19.02 | $19.02 | 1,193,560 |
| 2022-12-19 | $19.15 | $19.50 | $18.95 | $18.97 | $18.97 | 997,320 |
| 2022-12-16 | $18.97 | $19.58 | $18.97 | $19.20 | $19.20 | 1,580,840 |
| 2022-12-15 | $18.78 | $19.23 | $18.78 | $19.11 | $19.11 | 1,859,100 |
| 2022-12-14 | $18.78 | $19.11 | $18.60 | $18.82 | $18.82 | 1,332,970 |
| 2022-12-13 | $18.99 | $19.08 | $18.49 | $18.61 | $18.61 | 1,779,420 |
| 2022-12-12 | $19.09 | $19.28 | $18.77 | $19.00 | $19.00 | 1,809,090 |
| 2022-12-09 | $19.39 | $19.53 | $18.55 | $19.24 | $19.24 | 2,975,880 |
| 2022-12-08 | $20.09 | $20.11 | $19.31 | $19.41 | $19.41 | 2,167,290 |
| 2022-12-07 | $20.58 | $20.59 | $19.80 | $19.95 | $19.95 | 2,853,830 |
| 2022-12-06 | $20.85 | $21.24 | $20.43 | $20.53 | $20.53 | 2,796,520 |
| 2022-12-05 | $20.53 | $20.87 | $20.31 | $20.86 | $20.86 | 2,729,500 |
| 2022-12-01 | $19.75 | $20.90 | $19.70 | $20.60 | $20.60 | 5,179,600 |
| 2022-11-30 | $19.22 | $19.89 | $19.22 | $19.55 | $19.55 | 2,304,260 |
| 2022-11-29 | $19.45 | $19.54 | $19.01 | $19.21 | $19.21 | 1,958,670 |
| 2022-11-28 | $19.44 | $19.64 | $18.88 | $19.29 | $19.29 | 2,798,650 |
| 2022-11-25 | $19.50 | $19.93 | $19.13 | $19.45 | $19.45 | 2,804,890 |
| 2022-11-24 | $19.18 | $19.36 | $18.98 | $19.34 | $19.34 | 1,847,120 |
| 2022-11-23 | $19.15 | $19.49 | $18.91 | $19.15 | $19.15 | 2,172,510 |
| 2022-11-22 | $18.59 | $19.30 | $18.24 | $19.15 | $19.15 | 3,114,180 |
| 2022-11-21 | $18.33 | $18.55 | $18.10 | $18.50 | $18.50 | 2,378,860 |
| 2022-11-18 | $18.75 | $19.10 | $18.22 | $18.27 | $18.27 | 2,077,020 |
| 2022-11-17 | $18.55 | $18.90 | $18.33 | $18.63 | $18.63 | 1,804,800 |
| 2022-11-16 | $18.99 | $19.29 | $18.46 | $18.60 | $18.60 | 3,068,690 |
| 2022-11-15 | $18.11 | $19.15 | $18.11 | $18.85 | $18.85 | 3,786,810 |
| 2022-11-14 | $18.08 | $18.88 | $17.86 | $18.34 | $18.34 | 6,625,730 |
| 2022-11-11 | $20.20 | $20.31 | $18.07 | $18.07 | $18.07 | 9,803,170 |
| 2022-11-10 | $19.66 | $20.09 | $19.43 | $20.08 | $20.08 | 4,587,720 |
| 2022-11-09 | $19.15 | $19.71 | $18.66 | $19.66 | $19.66 | 5,195,840 |
| 2022-11-08 | $18.62 | $19.15 | $18.48 | $19.15 | $19.15 | 3,859,650 |
| 2022-11-07 | $18.89 | $18.97 | $18.45 | $18.65 | $18.65 | 2,216,850 |
| 2022-11-04 | $18.95 | $18.95 | $18.45 | $18.67 | $18.67 | 2,105,100 |
| 2022-11-03 | $18.24 | $18.88 | $18.15 | $18.62 | $18.62 | 2,803,450 |
| 2022-11-02 | $17.95 | $18.58 | $17.72 | $18.28 | $18.28 | 2,843,680 |
| 2022-11-01 | $17.28 | $18.10 | $17.01 | $17.89 | $17.89 | 2,716,240 |
| 2022-10-31 | $16.91 | $17.48 | $16.79 | $17.10 | $17.10 | 1,769,830 |
| 2022-10-28 | $17.18 | $17.35 | $16.72 | $16.91 | $16.91 | 3,398,170 |
| 2022-10-27 | $17.19 | $17.47 | $17.05 | $17.18 | $17.18 | 2,351,090 |
| 2022-10-26 | $17.39 | $17.62 | $17.13 | $17.22 | $17.22 | 1,871,820 |
| 2022-10-25 | $16.82 | $17.48 | $16.62 | $17.33 | $17.33 | 1,818,820 |
| 2022-10-24 | $16.63 | $17.15 | $16.36 | $16.99 | $16.99 | 2,998,770 |
| 2022-10-21 | $16.10 | $17.30 | $16.10 | $16.62 | $16.62 | 2,871,140 |
| 2022-10-20 | $16.36 | $16.63 | $16.11 | $16.22 | $16.22 | 1,223,200 |
| 2022-10-19 | $16.20 | $16.71 | $16.05 | $16.36 | $16.36 | 1,499,540 |
| 2022-10-18 | $16.00 | $16.25 | $15.78 | $16.12 | $16.12 | 1,484,670 |
| 2022-10-17 | $16.19 | $16.19 | $15.51 | $15.81 | $15.81 | 2,261,840 |
| 2022-10-14 | $15.69 | $16.20 | $15.61 | $16.08 | $16.08 | 1,646,140 |
| 2022-10-13 | $15.29 | $16.25 | $15.01 | $15.70 | $15.70 | 2,881,780 |
| 2022-10-12 | $15.00 | $15.30 | $14.60 | $15.28 | $15.28 | 1,880,160 |
| 2022-10-11 | $15.10 | $15.38 | $14.96 | $15.16 | $15.16 | 1,735,950 |
| 2022-10-10 | $15.15 | $15.50 | $14.90 | $15.01 | $15.01 | 2,168,450 |
| 2022-09-30 | $15.31 | $15.50 | $14.85 | $15.09 | $15.09 | 2,584,110 |
| 2022-09-29 | $14.94 | $15.48 | $14.56 | $15.21 | $15.21 | 3,554,740 |
| 2022-09-28 | $15.77 | $15.84 | $14.77 | $14.82 | $14.82 | 4,033,420 |
| 2022-09-27 | $15.89 | $16.18 | $15.13 | $15.65 | $15.65 | 4,860,730 |
| 2022-09-26 | $16.20 | $16.55 | $15.80 | $15.89 | $15.89 | 4,446,210 |
| 2022-09-23 | $16.56 | $16.78 | $16.00 | $16.20 | $16.20 | 2,049,880 |
| 2022-09-22 | $16.21 | $16.95 | $16.05 | $16.58 | $16.58 | 4,032,670 |
| 2022-09-21 | $16.36 | $16.58 | $16.07 | $16.20 | $16.20 | 2,244,160 |
| 2022-09-20 | $16.03 | $16.88 | $16.03 | $16.44 | $16.44 | 5,048,310 |
| 2022-09-19 | $17.14 | $17.21 | $15.78 | $15.89 | $15.89 | 6,131,220 |
| 2022-09-16 | $17.11 | $17.96 | $17.00 | $17.21 | $17.21 | 3,744,370 |
| 2022-09-15 | $17.63 | $17.88 | $17.17 | $17.43 | $17.43 | 3,942,040 |
| 2022-09-14 | $18.26 | $18.26 | $17.22 | $17.50 | $17.50 | 4,320,890 |
| 2022-09-13 | $18.78 | $19.49 | $17.95 | $18.26 | $18.26 | 6,690,150 |
| 2022-09-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2022-09-09 | $17.91 | $19.05 | $17.65 | $18.59 | $18.59 | 9,742,490 |
| 2022-09-08 | $17.06 | $18.70 | $17.04 | $17.66 | $17.66 | 8,051,010 |
| 2022-09-07 | $16.35 | $17.10 | $16.20 | $17.00 | $17.00 | 4,656,020 |
| 2022-09-06 | $15.78 | $16.62 | $15.51 | $16.42 | $16.42 | 4,704,320 |
| 2022-09-05 | $15.81 | $15.96 | $15.41 | $15.62 | $15.62 | 2,266,160 |
| 2022-09-02 | $16.07 | $16.08 | $15.62 | $15.81 | $15.81 | 2,167,760 |
| 2022-09-01 | $16.17 | $16.25 | $15.58 | $15.87 | $15.87 | 2,434,880 |
| 2022-08-31 | $16.55 | $16.56 | $15.40 | $15.90 | $15.90 | 4,240,680 |
| 2022-08-30 | $17.21 | $17.59 | $16.33 | $16.56 | $16.56 | 4,265,510 |
| 2022-08-29 | $17.58 | $17.68 | $17.11 | $17.41 | $17.41 | 6,410,940 |
| 2022-08-26 | $17.22 | $18.20 | $16.92 | $17.37 | $17.37 | 11,601,290 |
| 2022-08-25 | $15.29 | $16.61 | $14.99 | $16.61 | $16.61 | 5,384,430 |
| 2022-08-24 | $15.86 | $16.48 | $14.96 | $15.10 | $15.10 | 4,478,910 |
| 2022-08-23 | $16.15 | $16.60 | $15.78 | $15.93 | $15.93 | 4,131,860 |
| 2022-08-22 | $14.87 | $16.29 | $14.79 | $16.15 | $16.15 | 6,022,730 |
| 2022-08-19 | $16.69 | $16.69 | $15.00 | $15.10 | $15.10 | 8,515,290 |
| 2022-08-18 | $15.71 | $15.85 | $15.35 | $15.51 | $15.51 | 4,138,780 |
| 2022-08-17 | $15.08 | $15.70 | $14.86 | $15.61 | $15.61 | 4,459,450 |
| 2022-08-16 | $14.70 | $15.22 | $14.61 | $15.05 | $15.05 | 1,917,480 |
| 2022-08-15 | $14.62 | $14.89 | $14.50 | $14.66 | $14.66 | 1,210,800 |
| 2022-08-12 | $15.44 | $15.44 | $14.62 | $14.64 | $14.64 | 3,594,390 |
| 2022-08-11 | $14.43 | $15.55 | $14.43 | $15.44 | $15.44 | 3,603,360 |
| 2022-08-10 | $14.63 | $14.63 | $14.31 | $14.43 | $14.43 | 1,007,180 |
| 2022-08-09 | $14.70 | $14.77 | $14.36 | $14.57 | $14.57 | 1,300,180 |
| 2022-08-08 | $14.62 | $14.74 | $14.20 | $14.69 | $14.69 | 1,046,490 |
| 2022-08-05 | $14.20 | $14.62 | $13.72 | $14.58 | $14.58 | 1,410,220 |
| 2022-08-04 | $13.88 | $14.17 | $13.76 | $14.06 | $14.06 | 1,884,400 |
| 2022-08-03 | $14.07 | $14.59 | $13.80 | $13.86 | $13.86 | 2,715,600 |
| 2022-08-02 | $15.19 | $15.19 | $14.05 | $14.11 | $14.11 | 2,855,530 |
| 2022-08-01 | $15.40 | $15.40 | $14.90 | $15.15 | $15.15 | 1,563,600 |
| 2022-07-29 | $15.46 | $15.75 | $15.10 | $15.15 | $15.15 | 1,487,320 |
| 2022-07-28 | $15.08 | $15.63 | $14.91 | $15.37 | $15.37 | 2,624,080 |
| 2022-07-27 | $14.72 | $15.55 | $14.70 | $15.14 | $15.14 | 2,204,990 |
| 2022-07-26 | $14.57 | $14.63 | $14.30 | $14.60 | $14.60 | 755,460 |
| 2022-07-25 | $14.90 | $14.90 | $14.39 | $14.49 | $14.49 | 1,126,320 |
| 2022-07-22 | $14.80 | $15.08 | $14.55 | $14.77 | $14.77 | 944,200 |
| 2022-07-21 | $14.76 | $15.00 | $14.62 | $14.88 | $14.88 | 1,290,220 |
| 2022-07-20 | $14.62 | $14.78 | $14.30 | $14.76 | $14.76 | 1,222,630 |
| 2022-07-19 | $14.70 | $14.73 | $14.27 | $14.34 | $14.34 | 1,082,520 |
| 2022-07-18 | $14.42 | $14.66 | $14.16 | $14.57 | $14.57 | 1,075,940 |
| 2022-07-15 | $14.27 | $14.60 | $14.14 | $14.19 | $14.19 | 1,117,310 |
| 2022-07-14 | $14.20 | $14.59 | $14.20 | $14.47 | $14.47 | 942,820 |
| 2022-07-13 | $14.60 | $14.70 | $14.26 | $14.32 | $14.32 | 1,086,600 |
| 2022-07-12 | $14.93 | $14.99 | $14.44 | $14.57 | $14.57 | 1,495,920 |
| 2022-07-11 | $15.25 | $15.25 | $14.76 | $14.89 | $14.89 | 1,332,500 |
| 2022-07-08 | $14.92 | $15.47 | $14.72 | $15.16 | $15.16 | 2,238,840 |
| 2022-07-07 | $14.74 | $14.93 | $14.56 | $14.85 | $14.85 | 972,140 |
| 2022-07-06 | $14.92 | $14.95 | $14.50 | $14.66 | $14.66 | 1,439,960 |
| 2022-07-05 | $15.19 | $15.30 | $14.57 | $14.78 | $14.78 | 1,749,820 |
| 2022-07-04 | $15.20 | $15.28 | $14.75 | $15.08 | $15.08 | 1,333,940 |
| 2022-07-01 | $15.55 | $15.70 | $14.96 | $14.97 | $14.97 | 2,167,530 |
| 2022-06-30 | $15.31 | $15.68 | $15.23 | $15.41 | $15.41 | 1,991,010 |
| 2022-06-29 | $15.68 | $15.78 | $15.30 | $15.31 | $15.31 | 1,912,420 |
| 2022-06-28 | $15.44 | $16.20 | $15.38 | $15.69 | $15.69 | 1,913,030 |
| 2022-06-27 | $15.43 | $15.75 | $15.26 | $15.40 | $15.40 | 1,840,410 |
| 2022-06-24 | $15.09 | $15.60 | $14.87 | $15.44 | $15.44 | 2,117,620 |
| 2022-06-23 | $15.00 | $15.28 | $14.54 | $15.00 | $15.00 | 2,275,720 |
| 2022-06-22 | $15.36 | $15.54 | $14.83 | $14.97 | $14.97 | 3,062,000 |
| 2022-06-21 | $14.81 | $15.82 | $14.81 | $15.37 | $15.37 | 3,755,770 |
| 2022-06-20 | $14.68 | $15.00 | $14.43 | $14.81 | $14.81 | 2,132,890 |
| 2022-06-17 | $14.30 | $14.65 | $14.27 | $14.52 | $14.52 | 1,340,470 |
| 2022-06-16 | $14.37 | $14.63 | $14.26 | $14.49 | $14.49 | 2,057,890 |
| 2022-06-15 | $13.88 | $14.67 | $13.71 | $14.41 | $14.41 | 4,286,240 |
| 2022-06-14 | $13.58 | $14.07 | $13.41 | $14.07 | $13.73 | 2,663,040 |
| 2022-06-13 | $13.21 | $13.69 | $13.17 | $13.68 | $13.35 | 2,996,150 |
| 2022-06-10 | $13.00 | $13.30 | $12.90 | $13.30 | $12.98 | 1,153,950 |
| 2022-06-09 | $13.21 | $13.34 | $13.03 | $13.10 | $12.78 | 1,294,710 |
| 2022-06-08 | $13.15 | $13.75 | $13.04 | $13.26 | $12.94 | 2,783,120 |
| 2022-06-07 | $13.29 | $13.42 | $12.91 | $13.13 | $12.81 | 2,183,300 |
| 2022-06-06 | $12.90 | $13.39 | $12.83 | $13.24 | $12.92 | 1,982,940 |
| 2022-06-02 | $12.63 | $12.84 | $12.52 | $12.82 | $12.51 | 1,564,990 |
| 2022-06-01 | $12.50 | $12.76 | $12.41 | $12.65 | $12.34 | 2,144,430 |
| 2022-05-31 | $12.56 | $12.69 | $12.30 | $12.44 | $12.14 | 2,151,710 |
| 2022-05-30 | $12.74 | $12.74 | $12.35 | $12.44 | $12.14 | 2,089,120 |
| 2022-05-27 | $12.65 | $12.73 | $12.45 | $12.67 | $12.36 | 1,660,100 |
| 2022-05-26 | $12.48 | $12.66 | $12.24 | $12.66 | $12.35 | 1,644,750 |
| 2022-05-25 | $12.32 | $12.45 | $12.00 | $12.45 | $12.15 | 2,566,730 |
| 2022-05-24 | $12.81 | $12.96 | $12.22 | $12.28 | $11.98 | 2,851,520 |
| 2022-05-23 | $13.09 | $13.09 | $12.74 | $12.84 | $12.53 | 2,400,560 |
| 2022-05-20 | $12.92 | $13.14 | $12.71 | $13.13 | $12.81 | 2,488,240 |
| 2022-05-19 | $12.79 | $13.07 | $12.57 | $12.85 | $12.54 | 3,401,610 |
| 2022-05-18 | $11.50 | $12.75 | $11.50 | $12.75 | $12.44 | 3,244,350 |
| 2022-05-17 | $11.45 | $11.59 | $11.34 | $11.59 | $11.31 | 1,360,980 |
| 2022-05-16 | $11.53 | $11.65 | $11.37 | $11.47 | $11.19 | 853,300 |
| 2022-05-13 | $11.51 | $11.70 | $11.40 | $11.47 | $11.19 | 828,300 |
| 2022-05-12 | $11.56 | $11.64 | $11.32 | $11.48 | $11.20 | 820,820 |
| 2022-05-11 | $11.47 | $11.75 | $11.39 | $11.48 | $11.20 | 1,597,380 |
| 2022-05-10 | $11.19 | $11.45 | $11.08 | $11.45 | $11.17 | 1,598,860 |
| 2022-05-09 | $11.41 | $11.61 | $11.11 | $11.27 | $11.00 | 2,185,900 |
| 2022-05-06 | $11.60 | $11.62 | $11.15 | $11.42 | $11.14 | 976,940 |
| 2022-05-05 | $11.06 | $11.90 | $11.06 | $11.69 | $11.41 | 2,208,340 |
| 2022-05-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.22 | 0 |
| 2022-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.22 | 0 |
| 2022-04-29 | $11.05 | $11.56 | $11.04 | $11.50 | $11.22 | 1,448,340 |
| 2022-04-28 | $10.82 | $11.18 | $10.65 | $11.06 | $10.79 | 1,645,200 |
| 2022-04-27 | $10.47 | $10.96 | $10.05 | $10.93 | $10.66 | 2,009,730 |
| 2022-04-26 | $10.36 | $10.79 | $10.12 | $10.55 | $10.29 | 1,885,710 |
| 2022-04-25 | $11.31 | $11.55 | $10.42 | $10.45 | $10.20 | 2,581,480 |
| 2022-04-22 | $11.50 | $11.63 | $11.27 | $11.58 | $11.30 | 1,399,000 |
| 2022-04-21 | $11.94 | $12.17 | $11.58 | $11.61 | $11.33 | 1,442,400 |
| 2022-04-20 | $11.76 | $12.42 | $11.76 | $12.11 | $11.81 | 2,138,160 |
| 2022-04-19 | $11.59 | $11.88 | $11.52 | $11.79 | $11.50 | 1,364,320 |
| 2022-04-18 | $11.41 | $11.69 | $11.27 | $11.59 | $11.31 | 1,125,240 |
| 2022-04-15 | $11.38 | $11.51 | $11.19 | $11.41 | $11.13 | 1,032,200 |
| 2022-04-14 | $11.25 | $11.50 | $11.14 | $11.40 | $11.12 | 1,435,770 |
| 2022-04-13 | $11.56 | $11.56 | $11.14 | $11.21 | $10.94 | 986,900 |
| 2022-04-12 | $11.24 | $11.42 | $10.98 | $11.40 | $11.12 | 1,588,960 |
| 2022-04-11 | $11.66 | $11.69 | $11.22 | $11.24 | $10.97 | 1,318,790 |
| 2022-04-08 | $11.69 | $11.92 | $11.49 | $11.60 | $11.32 | 2,037,980 |
| 2022-04-07 | $12.24 | $12.33 | $11.67 | $11.67 | $11.39 | 1,856,400 |
| 2022-04-06 | $12.29 | $12.50 | $12.13 | $12.24 | $11.94 | 1,107,400 |
| 2022-04-05 | $12.32 | $12.32 | $12.32 | $12.32 | $12.02 | 0 |
| 2022-04-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.02 | 0 |
| 2022-04-01 | $12.32 | $12.42 | $12.13 | $12.32 | $12.02 | 781,290 |
| 2022-03-31 | $12.57 | $12.66 | $12.28 | $12.32 | $12.02 | 815,320 |
| 2022-03-30 | $12.35 | $12.49 | $12.28 | $12.46 | $12.16 | 1,029,410 |
| 2022-03-29 | $12.55 | $12.70 | $12.13 | $12.21 | $11.91 | 1,292,100 |
| 2022-03-28 | $12.76 | $12.77 | $12.38 | $12.44 | $12.14 | 1,325,550 |
| 2022-03-25 | $12.75 | $12.93 | $12.67 | $12.72 | $12.41 | 629,900 |
| 2022-03-24 | $12.89 | $12.95 | $12.68 | $12.71 | $12.40 | 969,330 |
| 2022-03-23 | $13.17 | $13.24 | $12.94 | $12.95 | $12.63 | 848,360 |
| 2022-03-22 | $13.01 | $13.19 | $12.80 | $13.15 | $12.83 | 1,671,230 |
| 2022-03-21 | $13.00 | $13.25 | $12.70 | $13.01 | $12.69 | 2,493,410 |
| 2022-03-18 | $12.50 | $13.03 | $12.45 | $12.95 | $12.63 | 1,959,740 |
| 2022-03-17 | $12.73 | $12.88 | $12.48 | $12.55 | $12.24 | 2,423,620 |
| 2022-03-16 | $12.69 | $12.77 | $12.11 | $12.55 | $12.24 | 2,189,940 |
| 2022-03-15 | $13.62 | $13.62 | $12.27 | $12.39 | $12.09 | 2,673,320 |
| 2022-03-14 | $13.95 | $14.12 | $13.49 | $13.51 | $13.18 | 1,766,450 |
| 2022-03-10 | $13.79 | $14.44 | $13.73 | $14.29 | $13.94 | 1,729,720 |
| 2022-03-09 | $14.39 | $14.40 | $13.08 | $13.58 | $13.25 | 2,069,760 |
| 2022-03-08 | $15.00 | $15.09 | $14.13 | $14.18 | $13.83 | 1,652,600 |
| 2022-03-07 | $15.32 | $15.34 | $14.90 | $15.03 | $14.66 | 1,056,240 |
| 2022-03-04 | $15.46 | $15.74 | $15.33 | $15.39 | $15.01 | 1,474,960 |
| 2022-03-03 | $15.20 | $15.67 | $15.10 | $15.45 | $15.07 | 1,604,270 |
| 2022-03-02 | $14.90 | $15.36 | $14.70 | $15.14 | $14.77 | 1,335,510 |
| 2022-03-01 | $15.40 | $15.40 | $14.74 | $14.95 | $14.59 | 2,806,550 |
| 2022-02-28 | $15.23 | $15.55 | $14.89 | $15.35 | $14.98 | 1,764,100 |
| 2022-02-25 | $15.05 | $15.58 | $15.05 | $15.21 | $14.84 | 1,507,850 |
| 2022-02-24 | $15.62 | $15.69 | $14.70 | $15.00 | $14.63 | 1,944,420 |
| 2022-02-23 | $15.53 | $15.68 | $15.46 | $15.62 | $15.24 | 597,500 |
| 2022-02-22 | $15.88 | $15.88 | $15.38 | $15.47 | $15.09 | 1,389,610 |
| 2022-02-21 | $15.85 | $16.04 | $15.60 | $15.88 | $15.49 | 885,670 |
| 2022-02-18 | $15.61 | $15.84 | $15.30 | $15.74 | $15.36 | 1,144,900 |
| 2022-02-17 | $15.84 | $16.12 | $15.53 | $15.64 | $15.26 | 1,324,120 |
| 2022-02-16 | $15.45 | $15.88 | $15.15 | $15.78 | $15.40 | 1,990,260 |
| 2022-02-15 | $15.33 | $15.50 | $15.01 | $15.30 | $14.93 | 1,467,980 |
| 2022-02-14 | $15.80 | $16.05 | $15.26 | $15.33 | $14.96 | 1,692,110 |
| 2022-02-11 | $16.44 | $16.44 | $15.84 | $15.90 | $15.51 | 1,465,040 |
| 2022-02-10 | $16.47 | $16.54 | $15.91 | $16.37 | $15.97 | 1,621,960 |
| 2022-02-09 | $16.30 | $16.48 | $16.20 | $16.47 | $16.07 | 819,670 |
| 2022-02-08 | $16.30 | $16.42 | $15.88 | $16.34 | $15.94 | 1,521,790 |
| 2022-02-07 | $16.71 | $16.75 | $16.16 | $16.25 | $15.85 | 1,439,350 |
| 2022-02-04 | $16.44 | $16.44 | $16.44 | $16.44 | $16.04 | 0 |
| 2022-02-03 | $16.44 | $16.44 | $16.44 | $16.44 | $16.04 | 0 |
| 2022-02-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.04 | 0 |
| 2022-02-01 | $16.44 | $16.44 | $16.44 | $16.44 | $16.04 | 0 |
| 2022-01-28 | $15.43 | $16.78 | $15.43 | $16.44 | $16.04 | 3,946,940 |
| 2022-01-27 | $16.45 | $16.46 | $15.18 | $15.45 | $15.07 | 3,190,190 |
| 2022-01-26 | $16.09 | $16.36 | $15.78 | $16.05 | $15.66 | 1,281,880 |
| 2022-01-25 | $17.26 | $17.37 | $16.05 | $16.06 | $15.67 | 2,249,960 |
| 2022-01-24 | $17.37 | $17.75 | $16.80 | $17.19 | $16.77 | 2,188,510 |
| 2022-01-21 | $17.50 | $17.77 | $17.05 | $17.51 | $17.08 | 1,830,210 |
| 2022-01-20 | $18.18 | $18.21 | $17.42 | $17.56 | $17.13 | 3,385,680 |
| 2022-01-19 | $18.45 | $18.58 | $17.73 | $18.10 | $17.66 | 2,246,760 |
| 2022-01-18 | $18.52 | $18.71 | $18.23 | $18.45 | $18.00 | 2,467,260 |
| 2022-01-17 | $18.15 | $18.75 | $17.84 | $18.51 | $18.06 | 4,035,180 |
| 2022-01-14 | $17.30 | $18.30 | $17.15 | $18.18 | $17.74 | 4,718,320 |
| 2022-01-13 | $17.61 | $17.70 | $17.31 | $17.50 | $17.07 | 2,361,470 |
| 2022-01-12 | $17.77 | $17.85 | $17.52 | $17.61 | $17.18 | 2,604,800 |
| 2022-01-11 | $17.60 | $18.01 | $17.44 | $17.77 | $17.34 | 4,180,050 |
| 2022-01-10 | $16.67 | $17.58 | $16.67 | $17.50 | $17.07 | 4,107,710 |
| 2022-01-07 | $16.88 | $17.10 | $16.66 | $16.68 | $16.27 | 1,593,830 |
| 2022-01-06 | $16.74 | $17.30 | $16.48 | $16.92 | $16.51 | 2,656,420 |
| 2022-01-05 | $17.17 | $17.40 | $16.66 | $16.80 | $16.39 | 3,015,260 |
| 2022-01-04 | $17.20 | $17.35 | $16.90 | $17.19 | $16.77 | 2,878,220 |
| 2022-01-03 | $17.16 | $17.16 | $17.16 | $17.16 | $16.74 | 0 |
| 2021-12-31 | $17.71 | $17.71 | $17.13 | $17.16 | $16.74 | 2,810,200 |
| 2021-12-30 | $17.15 | $17.80 | $17.05 | $17.68 | $17.25 | 4,896,570 |
| 2021-12-29 | $17.73 | $17.78 | $17.00 | $17.20 | $16.78 | 3,277,520 |
| 2021-12-28 | $17.90 | $18.30 | $17.44 | $17.56 | $17.13 | 9,604,740 |
| 2021-12-27 | $15.85 | $17.47 | $15.72 | $17.47 | $17.04 | 6,937,770 |
| 2021-12-24 | $16.30 | $16.33 | $15.81 | $15.88 | $15.49 | 1,292,280 |
| 2021-12-23 | $16.45 | $16.65 | $16.23 | $16.29 | $15.89 | 1,137,870 |
| 2021-12-22 | $16.51 | $16.69 | $16.35 | $16.56 | $16.16 | 1,683,710 |
| 2021-12-21 | $16.14 | $16.65 | $15.83 | $16.33 | $15.93 | 2,857,070 |
| 2021-12-20 | $16.60 | $16.60 | $15.96 | $15.99 | $15.60 | 2,134,820 |
| 2021-12-17 | $17.09 | $17.15 | $16.45 | $16.55 | $16.15 | 1,739,600 |
| 2021-12-16 | $17.07 | $17.29 | $16.50 | $16.90 | $16.49 | 2,355,790 |
| 2021-12-15 | $17.17 | $17.26 | $17.00 | $17.07 | $16.65 | 1,470,580 |
| 2021-12-14 | $17.44 | $17.50 | $17.05 | $17.17 | $16.75 | 2,023,920 |
| 2021-12-13 | $17.80 | $18.00 | $17.41 | $17.44 | $17.01 | 3,236,790 |
| 2021-12-07 | $17.32 | $17.32 | $16.89 | $17.15 | $16.73 | 2,890,540 |
| 2021-12-06 | $17.33 | $17.47 | $17.12 | $17.32 | $16.90 | 2,002,750 |
| 2021-12-03 | $17.33 | $17.33 | $17.33 | $17.33 | $16.91 | 2,083,100 |
| 2021-12-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.09 | 2,840,270 |
| 2021-12-01 | $17.10 | $17.74 | $16.98 | $17.69 | $17.26 | 4,177,940 |
| 2021-11-30 | $17.12 | $17.44 | $16.67 | $17.15 | $16.73 | 4,114,670 |
| 2021-11-29 | $16.93 | $17.58 | $16.80 | $17.11 | $16.69 | 5,370,690 |
| 2021-11-26 | $16.97 | $17.25 | $16.70 | $17.17 | $16.75 | 2,369,280 |
| 2021-11-25 | $16.79 | $17.10 | $16.63 | $16.90 | $16.49 | 2,518,650 |
| 2021-11-24 | $16.34 | $16.97 | $16.33 | $16.79 | $16.38 | 2,779,550 |
| 2021-11-23 | $15.95 | $16.77 | $15.86 | $16.44 | $16.04 | 3,193,260 |
| 2021-11-22 | $15.55 | $16.15 | $15.55 | $16.02 | $15.63 | 1,795,560 |
| 2021-11-19 | $15.74 | $15.94 | $15.45 | $15.61 | $15.23 | 1,272,660 |
| 2021-11-18 | $15.86 | $16.13 | $15.71 | $15.74 | $15.36 | 1,853,750 |
| 2021-11-17 | $15.03 | $15.95 | $14.98 | $15.84 | $15.45 | 3,237,040 |
| 2021-11-16 | $15.68 | $15.69 | $14.98 | $15.03 | $14.66 | 3,806,210 |
| 2021-11-15 | $16.19 | $16.98 | $14.52 | $15.80 | $15.41 | 2,856,210 |
| 2021-11-12 | $16.37 | $16.45 | $15.99 | $16.12 | $15.73 | 1,901,850 |
| 2021-11-11 | $16.65 | $16.70 | $16.36 | $16.37 | $15.97 | 1,730,180 |
| 2021-11-10 | $16.73 | $16.79 | $16.50 | $16.59 | $16.19 | 1,454,450 |
| 2021-11-09 | $16.65 | $16.97 | $16.52 | $16.82 | $16.41 | 1,958,060 |
| 2021-11-08 | $16.65 | $16.76 | $16.25 | $16.65 | $16.24 | 1,581,140 |
| 2021-11-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.29 | 2,909,970 |
| 2021-11-04 | $15.89 | $17.13 | $15.66 | $16.70 | $16.29 | 4,691,890 |
| 2021-11-03 | $15.68 | $15.89 | $15.40 | $15.78 | $15.40 | 896,380 |
| 2021-11-02 | $15.96 | $16.01 | $15.45 | $15.49 | $15.11 | 1,492,580 |
| 2021-11-01 | $15.73 | $15.83 | $15.42 | $15.75 | $15.37 | 1,160,890 |
| 2021-10-29 | $16.05 | $16.21 | $15.60 | $15.78 | $15.40 | 1,503,720 |
| 2021-10-28 | $16.53 | $16.85 | $15.83 | $15.96 | $15.57 | 1,625,710 |
| 2021-10-27 | $16.68 | $16.87 | $16.16 | $16.71 | $16.30 | 2,112,130 |
| 2021-10-26 | $16.58 | $16.95 | $16.03 | $16.70 | $16.29 | 3,951,600 |
| 2021-10-25 | $17.10 | $17.55 | $15.83 | $16.26 | $15.86 | 4,689,460 |
| 2021-10-22 | $16.73 | $17.05 | $16.56 | $16.98 | $16.57 | 1,890,210 |
| 2021-10-21 | $16.87 | $16.87 | $16.50 | $16.77 | $16.36 | 1,414,710 |
| 2021-10-20 | $16.78 | $16.99 | $16.55 | $16.80 | $16.39 | 1,470,000 |
| 2021-10-19 | $16.75 | $16.97 | $16.55 | $16.78 | $16.37 | 1,922,100 |
| 2021-10-18 | $16.87 | $17.21 | $16.66 | $16.82 | $16.41 | 1,874,450 |
| 2021-10-15 | $16.42 | $17.10 | $16.30 | $16.75 | $16.34 | 2,342,260 |
| 2021-10-14 | $15.75 | $16.77 | $15.70 | $16.42 | $16.02 | 2,362,790 |
| 2021-10-13 | $15.75 | $15.90 | $15.55 | $15.80 | $15.41 | 1,640,700 |
| 2021-10-12 | $15.79 | $15.94 | $15.36 | $15.75 | $15.37 | 2,651,370 |
| 2021-10-11 | $15.82 | $15.99 | $15.59 | $15.78 | $15.40 | 1,219,600 |
| 2021-09-30 | $15.49 | $15.63 | $15.35 | $15.46 | $15.08 | 1,218,580 |
| 2021-09-29 | $16.42 | $16.42 | $15.28 | $15.48 | $15.10 | 2,733,970 |
| 2021-09-28 | $16.85 | $17.15 | $16.35 | $16.42 | $16.02 | 2,271,410 |
| 2021-09-27 | $16.67 | $17.50 | $16.41 | $16.66 | $16.25 | 3,005,850 |
| 2021-09-24 | $17.49 | $17.62 | $16.42 | $16.58 | $16.18 | 3,786,580 |
| 2021-09-23 | $18.25 | $18.30 | $17.30 | $17.50 | $17.07 | 2,900,120 |
| 2021-09-22 | $18.20 | $18.55 | $17.89 | $18.25 | $17.81 | 1,174,930 |
| 2021-09-21 | $18.24 | $18.24 | $18.24 | $18.24 | $17.80 | 0 |
| 2021-09-20 | $18.24 | $18.24 | $18.24 | $18.24 | $17.80 | 0 |
| 2021-09-17 | $18.16 | $18.47 | $17.59 | $18.24 | $17.80 | 1,842,760 |
| 2021-09-16 | $18.32 | $18.65 | $17.94 | $18.25 | $17.81 | 1,538,750 |
| 2021-09-15 | $18.17 | $18.33 | $17.84 | $18.27 | $17.82 | 1,636,480 |
| 2021-09-14 | $18.68 | $18.72 | $18.04 | $18.13 | $17.69 | 2,346,850 |
| 2021-09-13 | $18.70 | $18.88 | $18.23 | $18.67 | $18.21 | 2,212,530 |
| 2021-09-09 | $18.24 | $19.41 | $18.08 | $19.18 | $18.71 | 5,654,380 |
| 2021-09-08 | $18.97 | $19.26 | $18.11 | $18.25 | $17.81 | 4,488,780 |
| 2021-09-07 | $19.41 | $19.41 | $18.75 | $18.78 | $18.32 | 4,176,380 |
| 2021-09-06 | $18.18 | $19.50 | $17.70 | $19.42 | $18.95 | 9,428,780 |
| 2021-09-03 | $18.17 | $18.37 | $17.65 | $18.11 | $17.67 | 3,239,980 |
| 2021-09-02 | $18.18 | $18.38 | $17.86 | $18.17 | $17.73 | 3,269,360 |
| 2021-09-01 | $17.85 | $18.38 | $17.54 | $18.18 | $17.74 | 4,417,350 |
| 2021-08-31 | $17.28 | $18.38 | $17.14 | $17.78 | $17.35 | 5,513,190 |
| 2021-08-30 | $17.09 | $17.25 | $16.90 | $17.12 | $16.70 | 1,670,070 |
| 2021-08-27 | $16.86 | $17.20 | $16.51 | $17.13 | $16.71 | 1,787,120 |
| 2021-08-26 | $17.26 | $17.43 | $16.73 | $16.88 | $16.47 | 2,195,930 |
| 2021-08-25 | $17.00 | $17.35 | $16.66 | $17.32 | $16.90 | 2,513,600 |
| 2021-08-24 | $17.40 | $17.51 | $16.81 | $16.94 | $16.53 | 2,694,700 |
| 2021-08-23 | $17.50 | $17.95 | $17.07 | $17.42 | $17.00 | 4,043,310 |
| 2021-08-20 | $17.17 | $17.79 | $16.50 | $17.58 | $17.15 | 5,334,320 |
| 2021-08-19 | $16.89 | $17.36 | $16.89 | $17.19 | $16.77 | 1,918,620 |
| 2021-08-18 | $17.25 | $17.34 | $16.50 | $16.97 | $16.56 | 2,839,810 |
| 2021-08-17 | $17.95 | $17.95 | $17.00 | $17.25 | $16.83 | 3,193,820 |
| 2021-08-16 | $18.05 | $18.18 | $17.60 | $17.87 | $17.43 | 2,450,930 |
| 2021-08-13 | $18.21 | $18.38 | $17.40 | $18.14 | $17.70 | 4,675,220 |
| 2021-08-12 | $17.14 | $18.20 | $16.87 | $17.90 | $17.46 | 5,077,710 |
| 2021-08-11 | $17.00 | $17.25 | $16.85 | $17.09 | $16.67 | 2,272,700 |
| 2021-08-10 | $16.94 | $17.65 | $16.69 | $16.95 | $16.54 | 4,497,830 |
| 2021-08-09 | $17.57 | $17.89 | $16.94 | $17.23 | $16.81 | 5,465,410 |
| 2021-08-06 | $18.00 | $18.69 | $17.57 | $17.92 | $17.48 | 8,153,340 |
| 2021-08-05 | $17.28 | $17.50 | $17.03 | $17.36 | $16.94 | 2,907,320 |
| 2021-08-04 | $17.10 | $17.71 | $16.80 | $17.39 | $16.97 | 5,074,580 |
| 2021-08-03 | $16.69 | $17.15 | $16.49 | $17.08 | $16.66 | 3,767,010 |
| 2021-08-02 | $16.50 | $16.81 | $15.84 | $16.69 | $16.28 | 4,561,550 |
| 2021-07-30 | $15.92 | $16.45 | $15.70 | $16.09 | $15.70 | 4,389,540 |
| 2021-07-29 | $14.57 | $15.90 | $14.57 | $15.90 | $15.51 | 7,182,490 |
| 2021-07-28 | $15.67 | $15.96 | $14.38 | $14.45 | $14.10 | 5,695,380 |
| 2021-07-27 | $16.31 | $16.44 | $15.67 | $15.67 | $15.29 | 3,445,970 |
| 2021-07-26 | $16.02 | $16.62 | $15.90 | $16.27 | $15.87 | 3,832,270 |
| 2021-07-23 | $16.75 | $16.90 | $15.64 | $15.95 | $15.56 | 3,399,600 |
| 2021-07-22 | $16.58 | $16.85 | $16.20 | $16.64 | $16.23 | 3,284,580 |
| 2021-07-21 | $16.27 | $16.75 | $16.19 | $16.56 | $16.16 | 2,539,240 |
| 2021-07-20 | $15.64 | $16.35 | $15.51 | $16.23 | $15.83 | 4,171,960 |
| 2021-07-19 | $16.51 | $17.69 | $16.13 | $16.15 | $15.76 | 7,790,860 |
| 2021-07-16 | $16.40 | $16.53 | $15.82 | $16.45 | $16.05 | 4,983,580 |
| 2021-07-15 | $16.43 | $16.69 | $16.05 | $16.44 | $16.04 | 2,940,030 |
| 2021-07-14 | $16.95 | $17.58 | $16.36 | $16.40 | $16.00 | 5,169,740 |
| 2021-07-13 | $16.93 | $17.09 | $16.70 | $16.99 | $16.58 | 2,963,250 |
| 2021-07-09 | $17.06 | $17.26 | $16.80 | $16.93 | $16.52 | 4,421,640 |
| 2021-07-08 | $17.19 | $18.07 | $17.14 | $17.16 | $16.74 | 5,386,580 |
| 2021-07-07 | $17.14 | $17.60 | $17.04 | $17.30 | $16.88 | 5,292,930 |
| 2021-07-06 | $16.81 | $17.55 | $16.80 | $17.30 | $16.88 | 9,096,830 |
| 2021-07-05 | $15.64 | $17.02 | $15.60 | $16.96 | $16.55 | 11,487,430 |
| 2021-07-01 | $15.40 | $15.92 | $15.32 | $15.54 | $15.16 | 4,800,180 |
| 2021-06-30 | $15.73 | $16.45 | $15.38 | $15.75 | $15.37 | 8,346,460 |
| 2021-06-29 | $16.04 | $16.04 | $15.63 | $15.80 | $15.41 | 5,223,610 |
| 2021-06-28 | $16.36 | $16.46 | $15.93 | $16.05 | $15.66 | 9,834,860 |
| 2021-06-25 | $15.04 | $16.69 | $15.00 | $16.36 | $15.96 | 24,831,910 |
| 2021-06-24 | $15.00 | $15.44 | $14.80 | $15.17 | $14.80 | 9,200,710 |
| 2021-06-23 | $15.65 | $15.83 | $14.80 | $15.24 | $14.87 | 17,186,460 |
| 2021-06-22 | $14.74 | $15.65 | $14.60 | $15.65 | $15.27 | 15,411,230 |
| 2021-06-21 | $12.96 | $14.23 | $12.88 | $14.23 | $13.88 | 7,471,150 |
| 2021-06-18 | $12.90 | $13.14 | $12.88 | $12.94 | $12.62 | 1,862,170 |
| 2021-06-17 | $13.25 | $13.25 | $12.83 | $12.93 | $12.61 | 2,459,190 |
| 2021-06-16 | $13.01 | $13.41 | $12.96 | $13.25 | $12.93 | 2,874,560 |
| 2021-06-15 | $13.25 | $13.64 | $13.02 | $13.08 | $12.76 | 2,930,510 |
| 2021-06-14 | $13.46 | $13.46 | $13.46 | $13.46 | $13.13 | 0 |
| 2021-06-11 | $13.61 | $14.16 | $13.40 | $13.46 | $13.13 | 4,417,820 |
| 2021-06-10 | $13.99 | $14.16 | $13.20 | $13.54 | $13.21 | 6,038,960 |
| 2021-06-09 | $14.33 | $14.57 | $13.87 | $13.90 | $13.56 | 5,965,140 |
| 2021-06-08 | $13.95 | $14.58 | $13.75 | $14.42 | $14.07 | 9,264,340 |
| 2021-06-07 | $13.40 | $14.58 | $13.24 | $13.95 | $13.61 | 14,023,100 |
| 2021-06-04 | $12.90 | $13.33 | $12.90 | $13.25 | $12.93 | 2,110,880 |
| 2021-06-03 | $13.13 | $13.19 | $12.85 | $12.90 | $12.59 | 2,039,730 |
| 2021-06-02 | $13.43 | $13.43 | $13.12 | $13.13 | $12.81 | 1,626,200 |
| 2021-06-01 | $13.29 | $13.38 | $13.06 | $13.33 | $13.01 | 2,223,520 |
| 2021-05-31 | $13.05 | $13.30 | $13.00 | $13.28 | $12.96 | 3,550,060 |
| 2021-05-28 | $12.79 | $13.25 | $12.78 | $13.02 | $12.70 | 2,883,860 |
| 2021-05-27 | $12.95 | $13.09 | $12.82 | $12.95 | $12.39 | 1,486,500 |
| 2021-05-26 | $13.09 | $13.09 | $12.93 | $12.97 | $12.41 | 1,256,880 |
| 2021-05-25 | $13.20 | $13.20 | $12.98 | $13.01 | $12.44 | 1,217,820 |
| 2021-05-24 | $13.00 | $13.10 | $12.75 | $13.05 | $12.48 | 2,161,740 |
| 2021-05-21 | $13.24 | $13.28 | $12.97 | $13.00 | $12.43 | 1,399,180 |
| 2021-05-20 | $13.06 | $13.34 | $13.06 | $13.15 | $12.58 | 2,668,720 |
| 2021-05-19 | $12.92 | $13.18 | $12.88 | $13.16 | $12.59 | 2,101,740 |
| 2021-05-18 | $12.73 | $12.96 | $12.65 | $12.89 | $12.33 | 1,252,870 |
| 2021-05-17 | $12.77 | $12.95 | $12.64 | $12.71 | $12.16 | 1,904,490 |
| 2021-05-14 | $12.78 | $12.99 | $12.70 | $12.79 | $12.23 | 1,339,650 |
| 2021-05-13 | $12.57 | $12.98 | $12.50 | $12.72 | $12.17 | 1,902,770 |
| 2021-05-12 | $12.68 | $12.73 | $12.50 | $12.63 | $12.08 | 1,952,860 |
| 2021-05-11 | $12.06 | $12.66 | $12.06 | $12.63 | $12.08 | 3,009,560 |
| 2021-05-10 | $11.78 | $12.19 | $11.71 | $12.19 | $11.66 | 1,469,550 |
| 2021-05-07 | $12.02 | $12.02 | $11.50 | $11.71 | $11.20 | 1,123,360 |
| 2021-05-06 | $11.91 | $12.20 | $11.88 | $11.90 | $11.38 | 988,560 |
| 2021-05-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.49 | 0 |
| 2021-05-04 | $12.01 | $12.01 | $12.01 | $12.01 | $11.49 | 0 |
| 2021-04-30 | $12.07 | $12.23 | $11.89 | $12.01 | $11.49 | 1,336,110 |
| 2021-04-29 | $12.07 | $12.39 | $12.03 | $12.18 | $11.65 | 1,521,040 |
| 2021-04-28 | $12.06 | $12.08 | $11.91 | $12.06 | $11.54 | 665,200 |
| 2021-04-27 | $11.95 | $12.05 | $11.70 | $12.05 | $11.53 | 1,045,650 |
| 2021-04-26 | $11.88 | $12.30 | $11.86 | $11.97 | $11.45 | 2,007,090 |
| 2021-04-23 | $12.27 | $12.37 | $11.86 | $11.88 | $11.36 | 1,983,860 |
| 2021-04-22 | $12.11 | $12.35 | $12.03 | $12.29 | $11.76 | 1,137,680 |
| 2021-04-21 | $12.06 | $12.12 | $11.90 | $12.11 | $11.58 | 912,760 |
| 2021-04-20 | $12.27 | $12.29 | $12.00 | $12.06 | $11.54 | 1,895,540 |
| 2021-04-19 | $12.15 | $12.36 | $12.11 | $12.33 | $11.79 | 1,150,960 |
| 2021-04-16 | $12.05 | $12.19 | $11.94 | $12.15 | $11.62 | 823,910 |
| 2021-04-15 | $12.01 | $12.16 | $11.93 | $12.04 | $11.52 | 1,043,660 |
| 2021-04-14 | $11.96 | $12.17 | $11.75 | $12.00 | $11.48 | 1,407,470 |
| 2021-04-13 | $12.35 | $12.44 | $11.87 | $11.93 | $11.41 | 1,972,820 |
| 2021-04-12 | $12.55 | $12.71 | $12.16 | $12.32 | $11.78 | 1,147,350 |
| 2021-04-09 | $12.61 | $12.84 | $12.50 | $12.55 | $12.00 | 1,135,860 |
| 2021-04-08 | $12.90 | $12.93 | $12.60 | $12.62 | $12.07 | 1,347,680 |
| 2021-04-07 | $12.67 | $13.11 | $12.56 | $12.84 | $12.28 | 1,718,020 |
| 2021-04-06 | $12.63 | $12.75 | $12.51 | $12.65 | $12.10 | 921,490 |
| 2021-04-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.96 | 0 |
| 2021-04-02 | $12.35 | $12.64 | $12.23 | $12.50 | $11.96 | 1,213,500 |
| 2021-04-01 | $12.34 | $12.44 | $12.24 | $12.35 | $11.81 | 1,021,840 |
| 2021-03-31 | $12.24 | $12.41 | $12.14 | $12.33 | $11.79 | 874,240 |
| 2021-03-30 | $12.30 | $12.42 | $12.16 | $12.24 | $11.71 | 1,259,090 |
| 2021-03-29 | $12.30 | $12.41 | $12.12 | $12.31 | $11.77 | 1,394,150 |
| 2021-03-26 | $12.63 | $12.74 | $12.18 | $12.29 | $11.76 | 3,213,140 |
| 2021-03-25 | $12.76 | $12.94 | $12.63 | $12.67 | $12.12 | 1,345,460 |
| 2021-03-24 | $12.71 | $12.92 | $12.69 | $12.86 | $12.30 | 1,450,340 |
| 2021-03-23 | $13.11 | $13.35 | $12.78 | $12.80 | $12.24 | 2,405,380 |
| 2021-03-22 | $13.05 | $13.16 | $12.88 | $13.13 | $12.56 | 1,766,160 |
| 2021-03-19 | $13.21 | $13.40 | $13.00 | $13.05 | $12.48 | 2,062,690 |
| 2021-03-18 | $12.76 | $13.75 | $12.71 | $13.36 | $12.78 | 4,491,780 |
| 2021-03-17 | $13.08 | $13.14 | $12.60 | $12.74 | $12.19 | 3,343,540 |
| 2021-03-16 | $13.52 | $13.77 | $12.98 | $13.08 | $12.51 | 3,307,870 |
| 2021-03-15 | $13.43 | $13.86 | $13.30 | $13.37 | $12.79 | 3,468,570 |
| 2021-03-12 | $13.27 | $13.88 | $12.93 | $13.88 | $13.28 | 3,139,300 |
| 2021-03-11 | $13.04 | $13.28 | $12.92 | $13.23 | $12.65 | 1,452,200 |
| 2021-03-10 | $12.99 | $13.16 | $12.79 | $12.98 | $12.42 | 1,318,060 |
| 2021-03-09 | $13.63 | $13.79 | $12.88 | $12.95 | $12.39 | 3,674,360 |
| 2021-03-08 | $13.62 | $14.00 | $13.55 | $13.82 | $13.22 | 2,615,800 |
| 2021-03-05 | $13.56 | $13.73 | $13.40 | $13.50 | $12.91 | 1,856,290 |
| 2021-03-04 | $13.86 | $13.97 | $13.56 | $13.63 | $13.04 | 1,766,720 |
| 2021-03-03 | $13.98 | $14.03 | $13.74 | $13.96 | $13.35 | 1,688,190 |
| 2021-03-02 | $13.86 | $14.32 | $13.81 | $13.94 | $13.33 | 2,257,260 |
| 2021-03-01 | $13.92 | $14.01 | $13.67 | $13.95 | $13.34 | 2,903,080 |
| 2021-02-26 | $14.51 | $14.51 | $13.81 | $13.90 | $13.30 | 4,465,250 |
| 2021-02-25 | $13.94 | $14.60 | $13.69 | $14.52 | $13.89 | 6,163,320 |
| 2021-02-24 | $13.33 | $14.18 | $13.30 | $13.90 | $13.30 | 4,866,040 |
| 2021-02-23 | $13.78 | $13.78 | $13.31 | $13.33 | $12.75 | 3,033,460 |
| 2021-02-22 | $13.20 | $13.95 | $12.96 | $13.70 | $13.10 | 4,146,950 |
| 2021-02-19 | $12.96 | $13.19 | $12.83 | $13.19 | $12.62 | 1,839,000 |
| 2021-02-18 | $13.28 | $13.55 | $12.83 | $12.85 | $12.29 | 2,895,380 |
| 2021-02-17 | $13.18 | $13.18 | $13.18 | $13.18 | $12.61 | 0 |
| 2021-02-16 | $13.18 | $13.18 | $13.18 | $13.18 | $12.61 | 0 |
| 2021-02-15 | $13.18 | $13.18 | $13.18 | $13.18 | $12.61 | 0 |
| 2021-02-12 | $13.18 | $13.18 | $13.18 | $13.18 | $12.61 | 0 |
| 2021-02-11 | $13.18 | $13.18 | $13.18 | $13.18 | $12.61 | 0 |
| 2021-02-10 | $13.30 | $13.52 | $13.18 | $13.18 | $12.61 | 1,936,650 |
| 2021-02-09 | $12.87 | $13.45 | $12.86 | $13.23 | $12.65 | 3,131,820 |
| 2021-02-08 | $12.85 | $13.08 | $12.49 | $12.97 | $12.41 | 2,980,790 |
| 2021-02-05 | $12.38 | $13.55 | $12.36 | $12.85 | $12.29 | 4,580,020 |
| 2021-02-04 | $14.08 | $14.08 | $12.31 | $12.53 | $11.99 | 7,299,930 |
| 2021-02-03 | $13.80 | $13.99 | $13.54 | $13.68 | $13.09 | 3,977,730 |
| 2021-02-02 | $13.60 | $13.83 | $13.39 | $13.71 | $13.11 | 3,140,840 |
| 2021-02-01 | $13.04 | $13.59 | $12.87 | $13.58 | $12.99 | 3,096,850 |
| 2021-01-29 | $13.08 | $13.47 | $12.85 | $13.01 | $12.44 | 2,467,680 |
| 2021-01-28 | $13.55 | $13.82 | $12.97 | $13.08 | $12.51 | 4,243,640 |
| 2021-01-27 | $13.27 | $13.88 | $13.13 | $13.75 | $13.15 | 4,607,800 |
| 2021-01-26 | $13.23 | $13.45 | $12.90 | $13.26 | $12.68 | 2,800,720 |
| 2021-01-25 | $12.86 | $13.39 | $12.86 | $13.16 | $12.59 | 4,364,100 |
| 2021-01-22 | $12.87 | $13.05 | $12.61 | $12.85 | $12.29 | 4,500,470 |
| 2021-01-21 | $12.58 | $12.95 | $12.49 | $12.87 | $12.31 | 3,548,880 |
| 2021-01-20 | $12.84 | $12.84 | $12.47 | $12.59 | $12.04 | 2,213,800 |
| 2021-01-19 | $12.84 | $12.97 | $12.61 | $12.87 | $12.31 | 3,077,200 |
| 2021-01-18 | $12.80 | $13.02 | $12.40 | $12.76 | $12.21 | 4,906,980 |
| 2021-01-15 | $12.82 | $12.82 | $12.28 | $12.39 | $11.85 | 4,415,910 |
| 2021-01-14 | $12.66 | $13.14 | $12.48 | $12.50 | $11.96 | 9,760,830 |
| 2021-01-13 | $11.36 | $12.49 | $11.36 | $12.49 | $11.95 | 7,121,720 |
| 2021-01-12 | $11.52 | $11.66 | $11.28 | $11.35 | $10.86 | 3,092,280 |
| 2021-01-11 | $12.03 | $12.19 | $11.56 | $11.58 | $11.08 | 2,941,350 |
| 2021-01-08 | $11.53 | $12.05 | $11.25 | $11.93 | $11.41 | 4,469,600 |
| 2021-01-07 | $11.78 | $11.82 | $11.39 | $11.39 | $10.89 | 2,289,010 |
| 2021-01-06 | $11.68 | $11.89 | $11.50 | $11.79 | $11.28 | 3,426,980 |
| 2021-01-05 | $11.50 | $11.71 | $11.40 | $11.62 | $11.11 | 3,033,910 |
| 2021-01-04 | $10.61 | $11.64 | $10.55 | $11.55 | $11.05 | 5,604,190 |
| 2021-01-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.16 | 0 |
| 2020-12-31 | $10.38 | $10.63 | $10.38 | $10.62 | $10.16 | 1,416,840 |
| 2020-12-30 | $10.48 | $10.57 | $10.28 | $10.46 | $10.01 | 1,857,600 |
| 2020-12-29 | $10.50 | $10.63 | $10.41 | $10.48 | $10.02 | 1,522,820 |
| 2020-12-28 | $10.52 | $10.72 | $10.36 | $10.48 | $10.02 | 1,933,050 |
| 2020-12-25 | $10.53 | $10.65 | $10.43 | $10.51 | $10.05 | 1,165,830 |
| 2020-12-24 | $10.93 | $10.93 | $10.45 | $10.55 | $10.09 | 2,113,020 |
| 2020-12-23 | $10.65 | $10.88 | $10.61 | $10.85 | $10.38 | 1,733,000 |
| 2020-12-22 | $11.26 | $11.45 | $10.71 | $10.75 | $10.28 | 4,346,520 |
| 2020-12-21 | $11.38 | $11.38 | $11.16 | $11.20 | $10.71 | 1,767,990 |
| 2020-12-18 | $11.36 | $11.46 | $11.25 | $11.38 | $10.89 | 1,336,910 |
| 2020-12-17 | $11.16 | $11.52 | $11.03 | $11.45 | $10.95 | 1,630,030 |
| 2020-12-16 | $11.48 | $11.52 | $11.21 | $11.26 | $10.77 | 1,404,090 |
| 2020-12-15 | $11.20 | $11.53 | $11.17 | $11.51 | $11.01 | 1,705,850 |
| 2020-12-14 | $11.20 | $11.35 | $11.08 | $11.19 | $10.70 | 1,497,520 |
| 2020-12-11 | $11.50 | $11.58 | $11.11 | $11.20 | $10.71 | 2,569,540 |
| 2020-12-10 | $11.58 | $11.68 | $11.43 | $11.54 | $11.04 | 1,603,860 |
| 2020-12-09 | $11.97 | $12.12 | $11.46 | $11.66 | $11.15 | 4,029,140 |
| 2020-12-08 | $12.10 | $12.10 | $11.94 | $12.02 | $11.50 | 992,910 |
| 2020-12-07 | $12.53 | $12.53 | $12.01 | $12.01 | $11.49 | 2,068,140 |
| 2020-12-04 | $12.42 | $12.50 | $12.27 | $12.42 | $11.88 | 1,812,580 |
| 2020-12-03 | $12.55 | $12.67 | $12.39 | $12.42 | $11.88 | 2,242,430 |
| 2020-12-02 | $12.20 | $12.57 | $12.13 | $12.50 | $11.96 | 3,082,880 |
| 2020-12-01 | $12.12 | $12.18 | $11.85 | $12.13 | $11.60 | 2,330,510 |
| 2020-11-30 | $12.38 | $12.44 | $12.10 | $12.12 | $11.59 | 2,356,890 |
| 2020-11-27 | $12.53 | $12.64 | $12.20 | $12.46 | $11.92 | 2,314,880 |
| 2020-11-26 | $12.23 | $12.94 | $12.13 | $12.53 | $11.99 | 3,320,710 |
| 2020-11-25 | $12.50 | $12.55 | $12.20 | $12.26 | $11.73 | 1,382,800 |
| 2020-11-24 | $12.39 | $12.59 | $12.35 | $12.49 | $11.95 | 1,368,790 |
| 2020-11-23 | $12.29 | $12.61 | $12.29 | $12.43 | $11.89 | 1,795,410 |
| 2020-11-20 | $12.20 | $12.44 | $12.09 | $12.38 | $11.84 | 1,554,430 |
| 2020-11-19 | $12.36 | $12.45 | $12.01 | $12.24 | $11.71 | 2,653,220 |
| 2020-11-18 | $12.10 | $12.63 | $11.97 | $12.35 | $11.81 | 2,481,880 |
| 2020-11-17 | $11.91 | $12.23 | $11.61 | $12.13 | $11.60 | 2,780,670 |
| 2020-11-16 | $12.14 | $12.25 | $11.92 | $11.92 | $11.40 | 1,985,140 |
| 2020-11-13 | $12.27 | $12.30 | $12.02 | $12.14 | $11.61 | 1,358,570 |
| 2020-11-12 | $12.10 | $12.40 | $11.98 | $12.27 | $11.74 | 1,618,990 |
| 2020-11-11 | $12.33 | $12.42 | $12.01 | $12.10 | $11.57 | 2,109,050 |
| 2020-11-10 | $12.51 | $12.61 | $12.31 | $12.33 | $11.79 | 2,051,720 |
| 2020-11-09 | $12.39 | $12.59 | $12.30 | $12.39 | $11.85 | 2,197,780 |
| 2020-11-06 | $12.76 | $12.83 | $12.20 | $12.39 | $11.85 | 2,333,690 |
| 2020-11-05 | $12.54 | $12.74 | $12.50 | $12.65 | $12.10 | 1,588,920 |
| 2020-11-04 | $12.93 | $12.94 | $12.52 | $12.53 | $11.99 | 1,374,460 |
| 2020-11-03 | $12.79 | $12.95 | $12.56 | $12.77 | $12.21 | 2,363,020 |
| 2020-11-02 | $12.27 | $12.71 | $12.13 | $12.58 | $12.03 | 3,297,640 |
| 2020-10-30 | $13.07 | $13.21 | $12.28 | $12.30 | $11.77 | 6,910,410 |
| 2020-10-29 | $13.30 | $13.55 | $12.92 | $13.07 | $12.50 | 4,458,550 |
| 2020-10-28 | $13.67 | $13.67 | $13.36 | $13.50 | $12.91 | 1,753,540 |
| 2020-10-27 | $13.54 | $13.70 | $13.32 | $13.53 | $12.94 | 1,545,630 |
| 2020-10-26 | $13.40 | $13.90 | $13.18 | $13.48 | $12.89 | 2,484,990 |
| 2020-10-23 | $13.59 | $13.99 | $13.40 | $13.44 | $12.86 | 2,505,960 |
| 2020-10-22 | $13.75 | $13.75 | $13.35 | $13.50 | $12.91 | 1,586,560 |
| 2020-10-21 | $13.96 | $13.97 | $13.30 | $13.70 | $13.10 | 2,712,230 |
| 2020-10-20 | $13.90 | $13.90 | $13.61 | $13.86 | $13.26 | 1,352,730 |
| 2020-10-19 | $14.06 | $14.24 | $13.76 | $13.77 | $13.17 | 2,200,960 |
| 2020-10-16 | $14.20 | $14.37 | $13.95 | $14.04 | $13.43 | 2,369,280 |
| 2020-10-15 | $14.23 | $14.41 | $14.02 | $14.20 | $13.58 | 2,280,950 |
| 2020-10-14 | $14.10 | $14.39 | $13.93 | $14.33 | $13.71 | 2,981,080 |
| 2020-10-13 | $13.75 | $14.11 | $13.57 | $14.11 | $13.50 | 2,872,140 |
| 2020-10-12 | $13.71 | $14.04 | $13.66 | $13.75 | $13.15 | 3,147,710 |
| 2020-10-09 | $13.15 | $13.78 | $13.09 | $13.71 | $13.11 | 2,599,750 |
| 2020-10-08 | $13.03 | $13.03 | $13.03 | $13.03 | $12.46 | 0 |
| 2020-10-07 | $13.03 | $13.03 | $13.03 | $13.03 | $12.46 | 0 |
| 2020-10-06 | $13.03 | $13.03 | $13.03 | $13.03 | $12.46 | 0 |
| 2020-10-05 | $13.03 | $13.03 | $13.03 | $13.03 | $12.46 | 0 |
| 2020-10-02 | $13.03 | $13.03 | $13.03 | $13.03 | $12.46 | 0 |
| 2020-10-01 | $13.03 | $13.03 | $13.03 | $13.03 | $12.46 | 0 |
| 2020-09-30 | $13.16 | $13.17 | $12.95 | $13.03 | $12.46 | 1,785,520 |
| 2020-09-29 | $12.95 | $13.23 | $12.95 | $13.13 | $12.56 | 1,380,050 |
| 2020-09-28 | $13.03 | $13.18 | $12.93 | $12.99 | $12.43 | 1,763,190 |
| 2020-09-25 | $13.21 | $13.36 | $12.90 | $13.00 | $12.43 | 2,286,510 |
| 2020-09-24 | $13.38 | $13.60 | $13.15 | $13.18 | $12.61 | 1,959,030 |
| 2020-09-23 | $13.23 | $13.73 | $13.23 | $13.51 | $12.92 | 2,368,830 |
| 2020-09-22 | $13.03 | $13.50 | $13.03 | $13.37 | $12.79 | 2,092,690 |
| 2020-09-21 | $13.58 | $13.75 | $13.26 | $13.43 | $12.85 | 2,585,700 |
| 2020-09-18 | $13.13 | $13.57 | $13.06 | $13.55 | $12.96 | 3,701,900 |
| 2020-09-17 | $12.91 | $13.36 | $12.91 | $13.06 | $12.49 | 2,891,600 |
| 2020-09-16 | $13.06 | $13.17 | $12.91 | $13.00 | $12.43 | 2,454,510 |
| 2020-09-15 | $12.89 | $13.38 | $12.81 | $13.07 | $12.50 | 4,314,560 |
| 2020-09-14 | $13.00 | $13.10 | $12.73 | $12.90 | $12.34 | 3,420,330 |
| 2020-09-11 | $13.04 | $13.05 | $12.70 | $12.96 | $12.40 | 2,991,390 |
| 2020-09-10 | $13.16 | $13.30 | $12.68 | $12.74 | $12.19 | 3,722,390 |
| 2020-09-09 | $13.42 | $13.51 | $12.90 | $13.08 | $12.51 | 3,760,700 |
| 2020-09-08 | $13.55 | $13.66 | $13.21 | $13.58 | $12.99 | 3,514,490 |
| 2020-09-07 | $13.89 | $13.97 | $13.39 | $13.40 | $12.82 | 4,273,290 |
| 2020-09-04 | $14.10 | $14.25 | $13.71 | $14.00 | $13.39 | 4,540,100 |
| 2020-09-03 | $14.30 | $14.45 | $13.80 | $13.94 | $13.33 | 5,068,430 |
| 2020-09-02 | $14.56 | $14.65 | $14.16 | $14.23 | $13.61 | 4,948,110 |
| 2020-09-01 | $14.31 | $14.70 | $14.10 | $14.50 | $13.87 | 5,028,000 |
| 2020-08-31 | $14.15 | $14.67 | $14.05 | $14.37 | $13.75 | 6,144,080 |
| 2020-08-28 | $14.42 | $14.45 | $13.98 | $14.11 | $13.50 | 6,575,640 |
| 2020-08-27 | $14.07 | $14.47 | $13.92 | $14.45 | $13.82 | 9,218,070 |
| 2020-08-26 | $14.53 | $14.75 | $13.80 | $14.09 | $13.48 | 12,044,980 |
| 2020-08-25 | $14.13 | $14.97 | $13.90 | $14.60 | $13.97 | 12,303,340 |
| 2020-08-24 | $13.53 | $14.18 | $13.41 | $13.99 | $13.38 | 13,724,740 |
| 2020-08-21 | $13.33 | $13.40 | $12.92 | $13.25 | $12.67 | 9,627,090 |
| 2020-08-20 | $13.28 | $13.85 | $13.00 | $13.00 | $12.43 | 18,003,380 |
| 2020-08-19 | $12.58 | $13.79 | $12.51 | $13.60 | $13.01 | 21,904,590 |
| 2020-08-18 | $11.85 | $12.61 | $11.81 | $12.54 | $11.99 | 10,680,500 |
| 2020-08-17 | $11.51 | $11.92 | $11.41 | $11.83 | $11.32 | 5,928,830 |
| 2020-08-14 | $11.44 | $11.75 | $11.37 | $11.50 | $11.00 | 4,780,570 |
| 2020-08-13 | $11.28 | $11.76 | $11.07 | $11.58 | $11.08 | 5,279,310 |
| 2020-08-12 | $11.19 | $11.26 | $10.79 | $11.19 | $10.70 | 4,506,720 |
| 2020-08-11 | $11.43 | $11.49 | $11.17 | $11.17 | $10.68 | 3,769,610 |
| 2020-08-10 | $11.03 | $11.53 | $10.82 | $11.46 | $10.96 | 5,255,750 |
| 2020-08-07 | $11.13 | $11.22 | $10.83 | $11.02 | $10.54 | 2,970,470 |
| 2020-08-06 | $11.22 | $11.33 | $10.90 | $11.08 | $10.60 | 3,702,110 |
| 2020-08-05 | $11.25 | $11.37 | $11.09 | $11.27 | $10.78 | 3,006,610 |
| 2020-08-04 | $11.30 | $11.41 | $11.06 | $11.10 | $10.62 | 3,547,230 |
| 2020-08-03 | $10.92 | $11.30 | $10.92 | $11.24 | $10.75 | 4,165,860 |
| 2020-07-31 | $10.69 | $10.93 | $10.64 | $10.91 | $10.44 | 2,529,730 |
| 2020-07-30 | $10.79 | $10.86 | $10.62 | $10.69 | $10.23 | 2,139,300 |
| 2020-07-29 | $10.50 | $10.81 | $10.34 | $10.68 | $10.22 | 3,227,770 |
| 2020-07-28 | $10.25 | $10.47 | $10.21 | $10.40 | $9.95 | 2,290,920 |
| 2020-07-27 | $10.42 | $10.64 | $10.07 | $10.20 | $9.76 | 4,047,140 |
| 2020-07-24 | $11.04 | $11.13 | $10.44 | $10.48 | $10.02 | 3,415,270 |
| 2020-07-23 | $11.12 | $11.17 | $10.69 | $11.00 | $10.52 | 3,694,630 |
| 2020-07-22 | $11.23 | $11.35 | $11.16 | $11.18 | $10.69 | 2,165,200 |
| 2020-07-21 | $11.24 | $11.35 | $11.17 | $11.25 | $10.76 | 2,069,070 |
| 2020-07-20 | $10.84 | $11.26 | $10.84 | $11.24 | $10.75 | 3,109,320 |
| 2020-07-17 | $10.93 | $11.05 | $10.73 | $10.83 | $10.36 | 3,023,170 |
| 2020-07-16 | $11.37 | $11.57 | $10.91 | $10.92 | $10.45 | 4,277,210 |
| 2020-07-15 | $11.93 | $11.93 | $11.40 | $11.40 | $10.90 | 4,857,390 |
| 2020-07-14 | $11.62 | $11.97 | $11.42 | $11.92 | $11.40 | 5,916,790 |
| 2020-07-13 | $11.19 | $11.68 | $11.19 | $11.65 | $11.14 | 5,564,610 |
| 2020-07-10 | $11.38 | $11.55 | $11.21 | $11.26 | $10.77 | 4,724,340 |
| 2020-07-09 | $11.43 | $11.63 | $11.19 | $11.45 | $10.95 | 6,303,730 |
| 2020-07-08 | $10.82 | $11.55 | $10.76 | $11.38 | $10.89 | 6,692,380 |
| 2020-07-07 | $11.05 | $11.14 | $10.83 | $10.90 | $10.43 | 5,886,540 |
| 2020-07-06 | $10.68 | $11.04 | $10.60 | $11.02 | $10.54 | 6,661,980 |
| 2020-07-03 | $10.72 | $10.73 | $10.47 | $10.69 | $10.23 | 6,394,780 |
| 2020-07-02 | $10.64 | $10.78 | $10.45 | $10.75 | $10.28 | 6,200,230 |
| 2020-07-01 | $10.63 | $10.89 | $10.60 | $10.68 | $10.22 | 2,636,700 |
| 2020-06-30 | $10.65 | $10.76 | $10.61 | $10.72 | $10.25 | 2,177,310 |
| 2020-06-29 | $10.80 | $10.85 | $10.46 | $10.59 | $10.13 | 2,437,270 |
| 2020-06-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.33 | 0 |
| 2020-06-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.33 | 0 |
| 2020-06-24 | $10.89 | $11.03 | $10.77 | $10.80 | $10.33 | 2,266,250 |
| 2020-06-23 | $10.75 | $10.92 | $10.57 | $10.91 | $10.44 | 3,629,310 |
| 2020-06-22 | $10.80 | $10.94 | $10.69 | $10.73 | $10.26 | 2,360,730 |
| 2020-06-19 | $10.84 | $11.06 | $10.69 | $10.73 | $10.26 | 2,962,510 |
| 2020-06-18 | $10.73 | $10.90 | $10.57 | $10.77 | $10.30 | 2,988,250 |
| 2020-06-17 | $10.89 | $11.01 | $10.76 | $10.77 | $10.30 | 4,054,040 |
| 2020-06-16 | $10.62 | $11.00 | $10.55 | $10.89 | $10.42 | 6,075,390 |
| 2020-06-15 | $10.56 | $10.75 | $10.36 | $10.60 | $10.14 | 4,265,050 |
| 2020-06-12 | $10.01 | $10.68 | $10.01 | $10.57 | $10.11 | 5,721,220 |
| 2020-06-11 | $10.08 | $10.33 | $10.03 | $10.27 | $9.82 | 3,054,520 |
| 2020-06-10 | $10.09 | $10.17 | $9.96 | $10.10 | $9.66 | 1,486,980 |
| 2020-06-09 | $10.14 | $10.20 | $10.00 | $10.18 | $9.74 | 3,531,760 |
| 2020-06-08 | $9.95 | $10.20 | $9.91 | $10.15 | $9.71 | 2,941,490 |
| 2020-06-05 | $10.18 | $10.18 | $9.86 | $9.95 | $9.52 | 2,744,640 |
| 2020-06-04 | $10.43 | $10.47 | $10.29 | $10.32 | $9.66 | 2,953,440 |
| 2020-06-03 | $10.49 | $10.68 | $10.32 | $10.35 | $9.69 | 4,119,480 |
| 2020-06-02 | $10.25 | $10.55 | $10.20 | $10.49 | $9.82 | 4,378,500 |
| 2020-06-01 | $10.00 | $10.50 | $10.00 | $10.26 | $9.60 | 4,811,290 |
| 2020-05-29 | $10.17 | $10.20 | $9.99 | $10.01 | $9.37 | 2,392,280 |
| 2020-05-28 | $10.17 | $10.20 | $9.81 | $10.17 | $9.52 | 5,022,450 |
| 2020-05-27 | $10.28 | $10.30 | $10.05 | $10.05 | $9.41 | 3,711,650 |
| 2020-05-26 | $10.18 | $10.42 | $10.01 | $10.33 | $9.67 | 5,293,920 |
| 2020-05-25 | $10.03 | $10.45 | $9.91 | $10.18 | $9.53 | 6,873,340 |
| 2020-05-22 | $9.90 | $10.08 | $9.71 | $9.94 | $9.30 | 5,642,170 |
| 2020-05-21 | $9.72 | $10.01 | $9.65 | $9.94 | $9.30 | 5,907,590 |
| 2020-05-20 | $9.36 | $9.83 | $9.33 | $9.80 | $9.17 | 6,967,240 |
| 2020-05-19 | $9.38 | $9.43 | $9.28 | $9.38 | $8.78 | 1,831,730 |
| 2020-05-18 | $9.21 | $9.48 | $9.18 | $9.38 | $8.78 | 3,530,360 |
| 2020-05-15 | $9.19 | $9.27 | $9.16 | $9.20 | $8.61 | 1,861,620 |
| 2020-05-14 | $9.26 | $9.27 | $9.12 | $9.13 | $8.54 | 1,630,850 |
| 2020-05-13 | $9.20 | $9.29 | $9.11 | $9.28 | $8.68 | 2,030,230 |
| 2020-05-12 | $9.26 | $9.26 | $9.06 | $9.19 | $8.60 | 1,617,490 |
| 2020-05-11 | $9.23 | $9.26 | $9.13 | $9.25 | $8.66 | 2,697,300 |
| 2020-05-08 | $9.12 | $9.18 | $9.06 | $9.18 | $8.59 | 2,557,260 |
| 2020-05-07 | $9.13 | $9.17 | $9.00 | $9.03 | $8.45 | 2,680,860 |
| 2020-05-06 | $8.87 | $9.14 | $8.86 | $9.13 | $8.54 | 2,938,500 |
| 2020-05-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.37 | 0 |
| 2020-05-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.37 | 0 |
| 2020-05-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.37 | 0 |
| 2020-04-30 | $8.68 | $8.96 | $8.68 | $8.94 | $8.37 | 3,325,790 |
| 2020-04-29 | $8.75 | $8.90 | $8.64 | $8.70 | $8.14 | 4,092,910 |
| 2020-04-28 | $8.72 | $8.79 | $8.35 | $8.50 | $7.95 | 1,768,190 |
| 2020-04-27 | $8.69 | $8.83 | $8.64 | $8.74 | $8.18 | 1,516,370 |
| 2020-04-24 | $8.81 | $8.81 | $8.63 | $8.68 | $8.12 | 1,826,340 |
| 2020-04-23 | $8.87 | $8.91 | $8.81 | $8.82 | $8.25 | 1,360,850 |
| 2020-04-22 | $8.80 | $8.95 | $8.73 | $8.89 | $8.32 | 1,613,900 |
| 2020-04-21 | $8.91 | $8.91 | $8.74 | $8.82 | $8.25 | 1,949,380 |
| 2020-04-20 | $9.05 | $9.05 | $8.87 | $8.91 | $8.34 | 2,899,340 |
| 2020-04-17 | $9.03 | $9.09 | $8.98 | $9.01 | $8.43 | 1,671,290 |
| 2020-04-16 | $8.97 | $9.04 | $8.90 | $9.01 | $8.43 | 2,173,290 |
| 2020-04-15 | $9.20 | $9.20 | $9.03 | $9.04 | $8.46 | 2,347,380 |
| 2020-04-14 | $9.30 | $9.32 | $9.14 | $9.24 | $8.65 | 2,492,510 |
| 2020-04-13 | $9.09 | $9.31 | $8.95 | $9.23 | $8.64 | 2,521,810 |
| 2020-04-10 | $9.29 | $9.30 | $9.05 | $9.09 | $8.51 | 2,026,910 |
| 2020-04-09 | $9.30 | $9.33 | $9.20 | $9.25 | $8.66 | 2,241,220 |
| 2020-04-08 | $9.21 | $9.26 | $9.15 | $9.18 | $8.59 | 1,620,460 |
| 2020-04-07 | $9.21 | $9.30 | $9.20 | $9.27 | $8.68 | 2,458,620 |
| 2020-04-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.52 | 0 |
| 2020-04-03 | $9.26 | $9.26 | $9.09 | $9.10 | $8.52 | 1,834,830 |
| 2020-04-02 | $8.80 | $9.25 | $8.73 | $9.21 | $8.62 | 3,341,370 |
| 2020-04-01 | $8.86 | $8.94 | $8.80 | $8.86 | $8.29 | 1,403,650 |
| 2020-03-31 | $8.77 | $8.88 | $8.77 | $8.86 | $8.29 | 1,602,520 |
| 2020-03-30 | $9.00 | $9.00 | $8.69 | $8.73 | $8.17 | 2,958,370 |
| 2020-03-27 | $9.20 | $9.25 | $9.05 | $9.10 | $8.52 | 2,211,610 |
| 2020-03-26 | $9.32 | $9.32 | $9.11 | $9.13 | $8.54 | 2,840,470 |
| 2020-03-25 | $9.46 | $9.49 | $9.30 | $9.40 | $8.80 | 3,318,680 |
| 2020-03-24 | $9.43 | $9.43 | $9.14 | $9.30 | $8.70 | 2,213,560 |
| 2020-03-23 | $9.18 | $9.38 | $9.09 | $9.16 | $8.57 | 2,526,920 |
| 2020-03-20 | $9.41 | $9.41 | $9.25 | $9.39 | $8.79 | 2,790,900 |
| 2020-03-19 | $9.08 | $9.38 | $8.96 | $9.29 | $8.69 | 4,688,200 |
| 2020-03-18 | $9.42 | $9.46 | $9.03 | $9.04 | $8.46 | 5,357,200 |
| 2020-03-17 | $9.60 | $9.70 | $9.05 | $9.29 | $8.69 | 6,613,440 |
| 2020-03-16 | $10.01 | $10.33 | $9.51 | $9.51 | $8.90 | 8,623,570 |
| 2020-03-13 | $9.61 | $10.06 | $9.60 | $9.87 | $9.24 | 8,917,730 |
| 2020-03-12 | $11.10 | $11.10 | $10.33 | $10.45 | $9.78 | 10,008,280 |
| 2020-03-11 | $11.06 | $11.35 | $10.74 | $11.10 | $10.39 | 10,983,240 |
| 2020-03-10 | $10.87 | $11.22 | $10.50 | $11.04 | $10.33 | 14,574,520 |
| 2020-03-09 | $11.35 | $12.39 | $10.89 | $11.67 | $10.92 | 21,075,800 |
| 2020-03-06 | $11.09 | $11.90 | $10.76 | $11.35 | $10.62 | 25,436,980 |
| 2020-03-05 | $10.23 | $11.09 | $10.13 | $11.09 | $10.38 | 19,342,460 |
| 2020-03-04 | $10.25 | $10.25 | $9.91 | $10.08 | $9.43 | 9,810,890 |
| 2020-03-03 | $10.28 | $10.65 | $10.22 | $10.40 | $9.73 | 12,253,750 |
| 2020-03-02 | $10.11 | $10.71 | $9.90 | $10.47 | $9.80 | 18,306,980 |
| 2020-02-28 | $11.29 | $11.90 | $10.37 | $10.45 | $9.78 | 23,500,880 |
| 2020-02-27 | $11.52 | $11.52 | $10.91 | $11.52 | $10.78 | 18,101,020 |
| 2020-02-26 | $10.47 | $10.47 | $10.47 | $10.47 | $9.80 | 3,610,330 |
| 2020-02-25 | $9.59 | $9.60 | $9.18 | $9.52 | $8.91 | 3,927,860 |
| 2020-02-24 | $9.82 | $9.85 | $9.67 | $9.74 | $9.12 | 4,154,750 |
| 2020-02-21 | $9.60 | $9.86 | $9.58 | $9.85 | $9.22 | 3,527,870 |
| 2020-02-20 | $9.50 | $9.70 | $9.46 | $9.64 | $9.02 | 2,365,340 |
| 2020-02-19 | $9.55 | $9.64 | $9.46 | $9.48 | $8.87 | 2,089,580 |
| 2020-02-18 | $9.41 | $9.58 | $9.33 | $9.56 | $8.95 | 2,562,970 |
| 2020-02-17 | $9.16 | $9.48 | $9.12 | $9.43 | $8.82 | 3,000,560 |
| 2020-02-14 | $9.12 | $9.18 | $9.06 | $9.15 | $8.56 | 1,632,170 |
| 2020-02-13 | $9.17 | $9.24 | $9.03 | $9.08 | $8.50 | 2,450,700 |
| 2020-02-12 | $9.05 | $9.18 | $9.05 | $9.17 | $8.58 | 2,350,380 |
| 2020-02-11 | $9.11 | $9.16 | $9.03 | $9.12 | $8.53 | 1,937,570 |
| 2020-02-10 | $8.96 | $9.17 | $8.88 | $9.12 | $8.53 | 2,079,130 |
| 2020-02-07 | $9.01 | $9.05 | $8.87 | $8.99 | $8.41 | 2,651,080 |
| 2020-02-06 | $8.95 | $9.03 | $8.91 | $9.00 | $8.42 | 2,550,850 |
| 2020-02-05 | $9.00 | $9.11 | $8.85 | $8.94 | $8.37 | 3,345,810 |
| 2020-02-04 | $8.52 | $9.03 | $8.50 | $8.90 | $8.33 | 3,875,450 |
| 2020-02-03 | $8.88 | $8.98 | $8.88 | $8.88 | $8.31 | 2,343,900 |
| 2020-01-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 0 |
| 2020-01-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 0 |
| 2020-01-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 0 |
| 2020-01-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 0 |
| 2020-01-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 0 |
| 2020-01-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.24 | 0 |
| 2020-01-23 | $10.11 | $10.42 | $9.82 | $9.87 | $9.24 | 3,724,260 |
| 2020-01-22 | $10.19 | $10.29 | $9.99 | $10.21 | $9.55 | 2,413,560 |
| 2020-01-21 | $10.26 | $10.40 | $10.19 | $10.28 | $9.62 | 1,721,120 |
| 2020-01-20 | $10.11 | $10.42 | $10.10 | $10.38 | $9.71 | 2,775,930 |
| 2020-01-17 | $10.28 | $10.37 | $10.04 | $10.11 | $9.46 | 2,790,190 |
| 2020-01-16 | $10.52 | $10.52 | $10.27 | $10.28 | $9.62 | 2,463,070 |
| 2020-01-15 | $10.50 | $10.68 | $10.42 | $10.47 | $9.80 | 3,418,310 |
| 2020-01-14 | $10.47 | $10.51 | $10.37 | $10.39 | $9.72 | 2,546,430 |
| 2020-01-13 | $10.35 | $10.47 | $10.20 | $10.46 | $9.79 | 3,354,230 |
| 2020-01-10 | $10.35 | $10.57 | $10.34 | $10.39 | $9.72 | 3,789,600 |
| 2020-01-09 | $10.31 | $10.46 | $10.25 | $10.37 | $9.70 | 3,162,220 |
| 2020-01-08 | $10.49 | $10.49 | $10.25 | $10.25 | $9.59 | 3,030,540 |
| 2020-01-07 | $10.46 | $10.50 | $10.36 | $10.47 | $9.80 | 2,599,980 |
| 2020-01-06 | $10.31 | $10.45 | $10.21 | $10.45 | $9.78 | 3,630,920 |
| 2020-01-03 | $10.36 | $10.43 | $10.29 | $10.38 | $9.71 | 2,981,890 |
| 2020-01-02 | $10.38 | $10.43 | $10.26 | $10.35 | $9.69 | 4,123,890 |
| 2020-01-01 | $10.31 | $10.31 | $10.31 | $10.31 | $9.65 | 0 |
| 2019-12-31 | $10.29 | $10.35 | $10.17 | $10.31 | $9.65 | 3,390,590 |
| 2019-12-30 | $10.01 | $10.45 | $9.98 | $10.37 | $9.70 | 5,680,670 |
| 2019-12-27 | $10.17 | $10.40 | $9.92 | $9.97 | $9.33 | 3,816,470 |
| 2019-12-26 | $10.09 | $10.23 | $10.03 | $10.12 | $9.47 | 2,056,320 |
| 2019-12-25 | $9.80 | $10.16 | $9.78 | $10.09 | $9.44 | 3,352,100 |
| 2019-12-24 | $9.74 | $9.93 | $9.69 | $9.85 | $9.22 | 1,524,770 |
| 2019-12-23 | $9.93 | $9.93 | $9.63 | $9.70 | $9.08 | 2,880,050 |
| 2019-12-20 | $10.14 | $10.19 | $9.91 | $9.93 | $9.29 | 3,080,760 |
| 2019-12-19 | $10.00 | $10.25 | $9.97 | $10.16 | $9.51 | 3,436,780 |
| 2019-12-18 | $10.08 | $10.12 | $9.97 | $10.00 | $9.36 | 3,036,830 |
| 2019-12-17 | $10.10 | $10.15 | $9.98 | $10.11 | $9.46 | 4,082,380 |
| 2019-12-16 | $9.87 | $10.25 | $9.77 | $10.12 | $9.47 | 4,721,650 |
| 2019-12-13 | $9.83 | $9.90 | $9.72 | $9.81 | $9.18 | 3,222,030 |
| 2019-12-12 | $9.62 | $9.84 | $9.62 | $9.78 | $9.15 | 3,638,370 |
| 2019-12-11 | $9.72 | $9.75 | $9.57 | $9.61 | $8.99 | 2,349,940 |
| 2019-12-10 | $9.46 | $9.73 | $9.41 | $9.72 | $9.10 | 3,712,110 |
| 2019-12-09 | $9.56 | $9.58 | $9.45 | $9.45 | $8.84 | 2,229,520 |
| 2019-12-06 | $9.57 | $9.61 | $9.49 | $9.56 | $8.95 | 1,726,060 |
| 2019-12-05 | $9.52 | $9.65 | $9.51 | $9.57 | $8.96 | 2,182,980 |
| 2019-12-04 | $9.55 | $9.67 | $9.47 | $9.56 | $8.95 | 2,294,660 |
| 2019-12-03 | $9.36 | $9.66 | $9.28 | $9.64 | $9.02 | 3,159,650 |
| 2019-12-02 | $9.25 | $9.45 | $9.21 | $9.43 | $8.82 | 2,674,660 |
| 2019-11-29 | $9.17 | $9.27 | $9.16 | $9.27 | $8.68 | 1,519,300 |
| 2019-11-28 | $9.41 | $9.42 | $9.16 | $9.20 | $8.61 | 2,679,120 |
| 2019-11-27 | $9.36 | $9.48 | $9.34 | $9.39 | $8.79 | 1,568,260 |
| 2019-11-26 | $9.34 | $9.47 | $9.34 | $9.45 | $8.84 | 1,885,880 |
| 2019-11-25 | $9.50 | $9.59 | $9.31 | $9.38 | $8.78 | 3,010,730 |
| 2019-11-22 | $9.86 | $9.93 | $9.50 | $9.50 | $8.89 | 5,223,820 |
| 2019-11-21 | $9.93 | $10.08 | $9.82 | $9.86 | $9.23 | 4,261,880 |
| 2019-11-20 | $10.14 | $10.19 | $9.94 | $10.01 | $9.37 | 4,583,920 |
| 2019-11-19 | $10.01 | $10.26 | $9.88 | $10.23 | $9.57 | 5,071,010 |
| 2019-11-18 | $10.23 | $10.30 | $9.91 | $10.09 | $9.44 | 6,237,670 |
| 2019-11-15 | $10.79 | $10.79 | $10.42 | $10.44 | $9.77 | 6,970,510 |
| 2019-11-14 | $10.29 | $11.00 | $10.21 | $10.83 | $10.14 | 11,498,710 |
| 2019-11-13 | $10.40 | $10.57 | $10.19 | $10.20 | $9.55 | 5,728,780 |
| 2019-11-12 | $10.08 | $10.58 | $9.95 | $10.54 | $9.86 | 7,150,100 |
| 2019-11-11 | $10.26 | $10.76 | $9.80 | $10.30 | $9.64 | 10,562,820 |
| 2019-11-08 | $9.90 | $10.87 | $9.82 | $10.40 | $9.73 | 13,689,010 |
| 2019-11-07 | $10.40 | $10.40 | $9.97 | $9.99 | $9.35 | 13,644,470 |
| 2019-11-06 | $9.95 | $10.42 | $9.76 | $10.42 | $9.75 | 5,147,460 |
| 2019-11-05 | $9.17 | $9.49 | $9.15 | $9.47 | $8.86 | 2,656,830 |
| 2019-11-04 | $9.32 | $9.33 | $9.14 | $9.16 | $8.57 | 2,369,390 |
| 2019-11-01 | $9.13 | $9.33 | $9.07 | $9.27 | $8.68 | 2,952,300 |
| 2019-10-31 | $8.97 | $9.19 | $8.96 | $9.15 | $8.56 | 1,876,630 |
| 2019-10-30 | $8.87 | $9.05 | $8.86 | $8.97 | $8.39 | 1,207,730 |
| 2019-10-29 | $9.08 | $9.08 | $8.93 | $8.93 | $8.36 | 1,035,430 |
| 2019-10-28 | $8.90 | $9.05 | $8.90 | $9.05 | $8.47 | 1,087,790 |
| 2019-10-25 | $8.87 | $8.92 | $8.79 | $8.90 | $8.33 | 720,860 |
| 2019-10-24 | $8.85 | $8.92 | $8.69 | $8.85 | $8.28 | 965,020 |
| 2019-10-23 | $8.90 | $8.97 | $8.84 | $8.88 | $8.31 | 885,200 |
| 2019-10-22 | $8.75 | $8.93 | $8.68 | $8.92 | $8.35 | 1,046,430 |
| 2019-10-21 | $8.83 | $8.88 | $8.63 | $8.73 | $8.17 | 1,125,530 |
| 2019-10-18 | $9.09 | $9.09 | $8.82 | $8.88 | $8.31 | 1,061,820 |
| 2019-10-17 | $9.16 | $9.16 | $8.96 | $9.04 | $8.46 | 647,820 |
| 2019-10-16 | $9.17 | $9.22 | $8.97 | $8.98 | $8.40 | 1,056,240 |
| 2019-10-15 | $9.20 | $9.24 | $9.11 | $9.17 | $8.58 | 971,970 |
| 2019-10-14 | $9.12 | $9.25 | $9.09 | $9.18 | $8.59 | 1,218,560 |
| 2019-10-11 | $9.03 | $9.06 | $8.97 | $9.06 | $8.48 | 706,580 |
| 2019-10-10 | $9.07 | $9.07 | $8.94 | $9.02 | $8.44 | 723,560 |
| 2019-10-09 | $8.86 | $9.05 | $8.78 | $9.00 | $8.42 | 712,200 |
| 2019-10-08 | $8.89 | $9.05 | $8.85 | $8.87 | $8.30 | 782,070 |
| 2019-10-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.31 | 0 |
| 2019-10-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.31 | 0 |
| 2019-10-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.31 | 0 |
| 2019-10-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.31 | 0 |
| 2019-10-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.31 | 0 |
| 2019-09-30 | $8.95 | $9.07 | $8.86 | $8.88 | $8.31 | 749,710 |
| 2019-09-27 | $8.82 | $9.05 | $8.82 | $8.95 | $8.38 | 936,770 |
| 2019-09-26 | $9.08 | $9.14 | $8.83 | $8.85 | $8.28 | 1,694,740 |
| 2019-09-25 | $9.26 | $9.27 | $9.06 | $9.10 | $8.52 | 1,873,180 |
| 2019-09-24 | $9.48 | $9.48 | $9.26 | $9.27 | $8.68 | 2,919,200 |
| 2019-09-23 | $9.17 | $9.55 | $9.06 | $9.48 | $8.87 | 3,602,350 |
| 2019-09-20 | $9.25 | $9.27 | $9.15 | $9.16 | $8.57 | 905,110 |
| 2019-09-19 | $9.05 | $9.24 | $9.05 | $9.23 | $8.64 | 1,236,110 |
| 2019-09-18 | $9.18 | $9.22 | $9.04 | $9.05 | $8.47 | 1,451,730 |
| 2019-09-17 | $9.39 | $9.39 | $9.12 | $9.14 | $8.55 | 2,181,660 |
| 2019-09-16 | $9.23 | $9.41 | $9.23 | $9.33 | $8.73 | 2,223,100 |
| 2019-09-13 | $9.23 | $9.23 | $9.23 | $9.23 | $8.64 | 0 |
| 2019-09-12 | $9.16 | $9.27 | $9.15 | $9.23 | $8.64 | 1,563,000 |
| 2019-09-11 | $9.25 | $9.32 | $9.17 | $9.20 | $8.61 | 1,125,390 |
| 2019-09-10 | $9.35 | $9.38 | $9.17 | $9.23 | $8.64 | 1,393,040 |
| 2019-09-09 | $9.16 | $9.37 | $9.12 | $9.34 | $8.74 | 2,518,310 |
| 2019-09-06 | $9.08 | $9.28 | $9.08 | $9.12 | $8.53 | 1,687,410 |
| 2019-09-05 | $8.94 | $9.14 | $8.94 | $9.06 | $8.48 | 2,034,020 |
| 2019-09-04 | $8.90 | $8.97 | $8.83 | $8.94 | $8.37 | 1,334,510 |
| 2019-09-03 | $8.77 | $8.91 | $8.77 | $8.89 | $8.32 | 1,248,350 |
| 2019-09-02 | $8.70 | $8.88 | $8.66 | $8.80 | $8.24 | 1,299,880 |
| 2019-08-30 | $8.93 | $8.97 | $8.72 | $8.72 | $8.16 | 1,217,580 |
| 2019-08-29 | $8.75 | $8.95 | $8.73 | $8.87 | $8.30 | 1,911,310 |
| 2019-08-28 | $8.71 | $8.73 | $8.62 | $8.69 | $8.13 | 1,047,780 |
| 2019-08-27 | $8.52 | $8.71 | $8.51 | $8.66 | $8.10 | 1,269,890 |
| 2019-08-26 | $8.56 | $8.56 | $8.46 | $8.51 | $7.96 | 1,218,420 |
| 2019-08-23 | $8.75 | $8.75 | $8.64 | $8.67 | $8.11 | 707,000 |
| 2019-08-22 | $8.80 | $8.80 | $8.65 | $8.68 | $8.12 | 850,700 |
| 2019-08-21 | $8.71 | $8.81 | $8.71 | $8.74 | $8.18 | 660,000 |
| 2019-08-20 | $8.77 | $8.80 | $8.73 | $8.77 | $8.21 | 1,034,920 |
| 2019-08-19 | $8.53 | $8.76 | $8.49 | $8.75 | $8.19 | 1,376,600 |
| 2019-08-16 | $8.57 | $8.57 | $8.49 | $8.51 | $7.96 | 1,050,660 |
| 2019-08-15 | $8.41 | $8.56 | $8.32 | $8.56 | $8.01 | 904,870 |
| 2019-08-14 | $8.66 | $8.73 | $8.51 | $8.54 | $7.99 | 874,600 |
| 2019-08-13 | $8.65 | $8.66 | $8.56 | $8.57 | $8.02 | 557,650 |
| 2019-08-12 | $8.65 | $8.73 | $8.64 | $8.65 | $8.09 | 758,540 |
| 2019-08-09 | $8.75 | $8.77 | $8.56 | $8.58 | $8.03 | 480,300 |
| 2019-08-08 | $8.57 | $8.75 | $8.57 | $8.74 | $8.18 | 916,150 |
| 2019-08-07 | $8.67 | $8.70 | $8.52 | $8.56 | $8.01 | 808,270 |
| 2019-08-06 | $8.83 | $8.84 | $8.48 | $8.58 | $8.03 | 2,011,950 |
| 2019-08-05 | $8.91 | $8.99 | $8.91 | $8.92 | $8.35 | 892,690 |
| 2019-08-02 | $9.10 | $9.10 | $8.90 | $8.96 | $8.39 | 1,856,040 |
| 2019-08-01 | $9.17 | $9.21 | $9.11 | $9.17 | $8.58 | 906,630 |
| 2019-07-31 | $9.24 | $9.24 | $9.13 | $9.18 | $8.59 | 1,301,110 |
| 2019-07-30 | $9.32 | $9.39 | $9.23 | $9.25 | $8.66 | 2,686,570 |
| 2019-07-29 | $8.98 | $9.34 | $8.96 | $9.32 | $8.72 | 4,128,420 |
| 2019-07-26 | $8.89 | $8.96 | $8.86 | $8.95 | $8.38 | 652,320 |
| 2019-07-25 | $8.93 | $8.95 | $8.88 | $8.90 | $8.33 | 781,180 |
| 2019-07-24 | $8.89 | $9.04 | $8.86 | $8.94 | $8.37 | 597,760 |
| 2019-07-23 | $8.85 | $8.91 | $8.82 | $8.89 | $8.32 | 596,600 |
| 2019-07-22 | $9.02 | $9.09 | $8.82 | $8.86 | $8.29 | 1,087,680 |
| 2019-07-19 | $9.01 | $9.07 | $8.95 | $9.01 | $8.43 | 577,120 |
| 2019-07-18 | $9.06 | $9.07 | $8.95 | $8.95 | $8.38 | 807,250 |
| 2019-07-17 | $9.06 | $9.14 | $9.03 | $9.05 | $8.47 | 791,480 |
| 2019-07-16 | $9.13 | $9.17 | $9.08 | $9.12 | $8.53 | 771,980 |
| 2019-07-15 | $9.00 | $9.15 | $8.91 | $9.14 | $8.55 | 1,031,620 |
| 2019-07-12 | $8.91 | $9.07 | $8.91 | $9.03 | $8.45 | 1,069,090 |
| 2019-07-11 | $8.89 | $9.03 | $8.89 | $8.94 | $8.37 | 792,600 |
| 2019-07-10 | $8.99 | $9.01 | $8.87 | $8.89 | $8.32 | 846,220 |
| 2019-07-09 | $8.93 | $9.00 | $8.92 | $8.95 | $8.38 | 776,540 |
| 2019-07-08 | $9.10 | $9.14 | $8.90 | $8.95 | $8.38 | 1,491,740 |
| 2019-07-05 | $9.14 | $9.14 | $9.04 | $9.09 | $8.51 | 982,270 |
| 2019-07-04 | $9.11 | $9.15 | $9.05 | $9.07 | $8.49 | 1,175,870 |
| 2019-07-03 | $9.21 | $9.21 | $9.04 | $9.11 | $8.53 | 1,607,440 |
| 2019-07-02 | $9.40 | $9.40 | $9.21 | $9.24 | $8.65 | 2,264,000 |
| 2019-07-01 | $9.09 | $9.44 | $9.09 | $9.39 | $8.79 | 4,087,740 |
| 2019-06-28 | $9.07 | $9.08 | $8.90 | $8.94 | $8.37 | 1,557,910 |
| 2019-06-27 | $9.17 | $9.23 | $9.01 | $9.06 | $8.48 | 1,921,330 |
| 2019-06-26 | $9.09 | $9.19 | $9.04 | $9.13 | $8.54 | 642,830 |
| 2019-06-25 | $9.21 | $9.27 | $9.05 | $9.13 | $8.54 | 1,086,020 |
| 2019-06-24 | $9.30 | $9.36 | $9.08 | $9.20 | $8.61 | 1,520,990 |
| 2019-06-21 | $9.18 | $9.40 | $9.18 | $9.30 | $8.70 | 2,377,380 |
| 2019-06-20 | $9.08 | $9.19 | $9.04 | $9.16 | $8.57 | 1,286,720 |
| 2019-06-19 | $9.15 | $9.18 | $9.07 | $9.08 | $8.50 | 959,500 |
| 2019-06-18 | $9.07 | $9.07 | $8.93 | $9.00 | $8.42 | 708,300 |
| 2019-06-17 | $8.89 | $9.07 | $8.89 | $9.02 | $8.44 | 716,180 |
| 2019-06-14 | $9.18 | $9.22 | $8.91 | $8.93 | $8.36 | 1,239,840 |
| 2019-06-13 | $9.20 | $9.26 | $9.02 | $9.18 | $8.59 | 1,792,620 |
| 2019-06-12 | $9.39 | $9.39 | $9.18 | $9.22 | $8.63 | 1,273,340 |
| 2019-06-11 | $9.16 | $9.38 | $9.16 | $9.38 | $8.78 | 2,239,930 |
| 2019-06-10 | $9.34 | $9.35 | $9.05 | $9.20 | $8.61 | 1,359,160 |
| 2019-06-07 | $9.27 | $9.27 | $9.27 | $9.27 | $8.68 | 0 |
| 2019-06-06 | $9.01 | $9.27 | $8.89 | $9.27 | $8.68 | 2,360,030 |
| 2019-06-05 | $9.04 | $9.16 | $8.95 | $9.00 | $8.42 | 1,049,150 |
| 2019-06-04 | $9.15 | $9.16 | $9.00 | $9.03 | $8.45 | 945,480 |
| 2019-06-03 | $9.26 | $9.34 | $9.02 | $9.05 | $8.47 | 1,576,200 |
| 2019-05-31 | $9.23 | $9.39 | $9.11 | $9.26 | $8.67 | 860,610 |
| 2019-05-30 | $9.42 | $9.42 | $9.21 | $9.23 | $8.64 | 1,402,290 |
| 2019-05-29 | $9.21 | $9.39 | $9.21 | $9.34 | $8.74 | 1,116,680 |
| 2019-05-28 | $9.49 | $9.49 | $9.35 | $9.38 | $8.78 | 1,336,060 |
| 2019-05-27 | $11.40 | $11.51 | $11.16 | $11.43 | $8.75 | 1,441,450 |
| 2019-05-24 | $11.10 | $11.45 | $11.08 | $11.32 | $8.66 | 959,390 |
| 2019-05-23 | $11.39 | $11.41 | $11.12 | $11.14 | $8.53 | 914,170 |
| 2019-05-22 | $11.40 | $11.55 | $11.26 | $11.39 | $8.72 | 1,515,080 |
| 2019-05-21 | $11.12 | $11.49 | $11.12 | $11.34 | $8.68 | 2,021,010 |
| 2019-05-20 | $10.86 | $11.13 | $10.76 | $11.07 | $8.47 | 1,486,580 |
| 2019-05-17 | $11.96 | $12.03 | $10.90 | $10.97 | $8.40 | 5,295,900 |
| 2019-05-16 | $11.90 | $11.99 | $11.87 | $11.91 | $9.11 | 1,427,570 |
| 2019-05-15 | $11.82 | $11.94 | $11.82 | $11.86 | $9.08 | 1,112,610 |
| 2019-05-14 | $11.79 | $11.90 | $11.65 | $11.76 | $9.00 | 1,015,490 |
| 2019-05-13 | $12.03 | $12.06 | $11.84 | $11.84 | $9.06 | 1,151,360 |
| 2019-05-10 | $11.94 | $12.08 | $11.60 | $12.06 | $9.23 | 2,346,890 |
| 2019-05-09 | $11.95 | $12.10 | $11.80 | $11.85 | $9.07 | 1,864,860 |
| 2019-05-08 | $12.21 | $12.30 | $11.81 | $11.96 | $9.15 | 2,250,740 |
| 2019-05-07 | $11.88 | $12.83 | $11.88 | $12.45 | $9.53 | 5,791,770 |
| 2019-05-06 | $14.09 | $14.09 | $12.86 | $12.86 | $9.84 | 8,169,440 |
| 2019-05-03 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2019-05-02 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2019-05-01 | $14.29 | $14.29 | $14.29 | $14.29 | $10.94 | 0 |
| 2019-04-30 | $14.08 | $14.29 | $13.96 | $14.29 | $10.94 | 2,597,520 |
| 2019-04-29 | $14.30 | $14.49 | $13.92 | $14.20 | $10.87 | 3,209,220 |
| 2019-04-26 | $14.40 | $14.48 | $14.10 | $14.37 | $11.00 | 1,695,740 |
| 2019-04-25 | $14.94 | $14.94 | $14.40 | $14.40 | $11.02 | 1,618,660 |
| 2019-04-24 | $14.80 | $14.92 | $14.71 | $14.90 | $11.40 | 1,897,820 |
| 2019-04-23 | $14.60 | $14.94 | $14.41 | $14.80 | $11.33 | 3,517,670 |
| 2019-04-22 | $14.50 | $14.60 | $14.29 | $14.60 | $11.17 | 2,043,420 |
| 2019-04-19 | $14.53 | $14.70 | $14.33 | $14.53 | $11.12 | 2,205,360 |
| 2019-04-18 | $14.58 | $14.58 | $14.38 | $14.46 | $11.07 | 1,563,980 |
| 2019-04-17 | $14.62 | $14.62 | $14.40 | $14.55 | $11.14 | 1,898,770 |
| 2019-04-16 | $14.34 | $14.75 | $14.32 | $14.55 | $11.14 | 1,963,100 |
| 2019-04-15 | $14.96 | $15.00 | $14.44 | $14.44 | $11.05 | 4,372,680 |
| 2019-04-12 | $14.82 | $14.97 | $14.45 | $14.87 | $11.38 | 3,023,210 |
| 2019-04-11 | $15.51 | $15.58 | $14.71 | $14.71 | $11.26 | 3,675,530 |
| 2019-04-10 | $15.24 | $15.58 | $15.17 | $15.50 | $11.86 | 4,697,700 |
| 2019-04-09 | $15.15 | $15.20 | $15.08 | $15.17 | $11.61 | 2,191,610 |
| 2019-04-08 | $15.25 | $15.35 | $14.95 | $15.14 | $11.59 | 2,968,600 |
| 2019-04-05 | $15.21 | $15.21 | $15.21 | $15.21 | $11.64 | 0 |
| 2019-04-04 | $15.21 | $15.25 | $15.03 | $15.21 | $11.64 | 4,806,610 |
| 2019-04-03 | $15.10 | $15.39 | $14.95 | $15.19 | $11.63 | 6,402,560 |
| 2019-04-02 | $15.55 | $15.55 | $15.14 | $15.15 | $11.59 | 5,648,110 |
| 2019-04-01 | $15.66 | $15.88 | $15.36 | $15.56 | $11.91 | 9,126,310 |
| 2019-03-29 | $15.29 | $15.71 | $15.00 | $15.66 | $11.98 | 6,566,960 |
| 2019-03-28 | $15.55 | $15.60 | $15.22 | $15.28 | $11.69 | 4,648,460 |
| 2019-03-27 | $15.70 | $15.82 | $15.35 | $15.46 | $11.83 | 5,220,170 |
| 2019-03-26 | $15.51 | $16.05 | $14.96 | $15.69 | $12.01 | 4,794,690 |
| 2019-03-25 | $15.70 | $15.96 | $15.27 | $15.27 | $11.69 | 4,229,270 |
| 2019-03-22 | $16.00 | $16.30 | $15.45 | $15.92 | $12.18 | 5,623,140 |
| 2019-03-21 | $15.15 | $16.09 | $14.95 | $15.92 | $12.18 | 9,475,110 |
| 2019-03-20 | $14.65 | $15.15 | $14.47 | $15.04 | $11.51 | 4,187,380 |
| 2019-03-19 | $14.78 | $14.79 | $14.40 | $14.58 | $11.16 | 4,156,450 |
| 2019-03-18 | $14.25 | $14.78 | $14.14 | $14.64 | $11.20 | 4,624,590 |
| 2019-03-15 | $13.90 | $14.18 | $13.75 | $14.15 | $10.83 | 2,940,740 |
| 2019-03-14 | $13.92 | $14.03 | $13.73 | $13.80 | $10.56 | 2,936,300 |
| 2019-03-13 | $14.20 | $14.26 | $13.78 | $13.95 | $10.68 | 3,760,900 |
| 2019-03-12 | $13.80 | $14.11 | $13.73 | $14.10 | $10.79 | 5,956,740 |
| 2019-03-11 | $13.25 | $13.96 | $13.23 | $13.77 | $10.54 | 3,308,750 |
| 2019-03-08 | $13.83 | $14.20 | $13.10 | $13.25 | $10.14 | 4,692,740 |
| 2019-03-07 | $14.01 | $14.49 | $13.94 | $14.10 | $10.79 | 5,851,650 |
| 2019-03-06 | $13.80 | $14.18 | $13.61 | $14.11 | $10.80 | 4,150,350 |
| 2019-03-05 | $13.54 | $13.75 | $13.36 | $13.71 | $10.49 | 2,830,360 |
| 2019-03-04 | $13.25 | $13.60 | $13.15 | $13.45 | $10.29 | 2,949,940 |
| 2019-03-01 | $13.17 | $13.30 | $13.04 | $13.25 | $10.14 | 1,602,200 |
| 2019-02-28 | $13.14 | $13.41 | $13.01 | $13.18 | $10.09 | 2,795,750 |
| 2019-02-27 | $13.14 | $13.21 | $13.00 | $13.05 | $9.99 | 1,806,940 |
| 2019-02-26 | $13.38 | $13.40 | $13.03 | $13.14 | $10.06 | 3,138,690 |
| 2019-02-25 | $12.92 | $13.49 | $12.79 | $13.38 | $10.24 | 4,821,560 |
| 2019-02-22 | $12.70 | $12.88 | $12.66 | $12.88 | $9.86 | 1,882,050 |
| 2019-02-21 | $12.86 | $12.90 | $12.60 | $12.66 | $9.69 | 2,211,830 |
| 2019-02-20 | $13.15 | $13.15 | $12.65 | $12.83 | $9.82 | 2,420,310 |
| 2019-02-19 | $13.20 | $13.20 | $12.93 | $13.07 | $10.00 | 1,910,120 |
| 2019-02-18 | $13.07 | $13.29 | $12.92 | $13.21 | $10.11 | 2,043,780 |
| 2019-02-15 | $12.99 | $13.14 | $12.71 | $13.00 | $9.95 | 1,757,950 |
| 2019-02-14 | $12.90 | $13.20 | $12.77 | $12.90 | $9.87 | 2,275,700 |
| 2019-02-13 | $12.79 | $12.90 | $12.66 | $12.85 | $9.83 | 2,962,070 |
| 2019-02-12 | $12.65 | $12.88 | $12.49 | $12.74 | $9.75 | 1,798,650 |
| 2019-02-11 | $12.56 | $12.70 | $12.36 | $12.65 | $9.68 | 1,855,680 |
| 2019-02-08 | $12.41 | $12.41 | $12.41 | $12.41 | $9.50 | 0 |
| 2019-02-07 | $12.41 | $12.41 | $12.41 | $12.41 | $9.50 | 0 |
| 2019-02-06 | $12.41 | $12.41 | $12.41 | $12.41 | $9.50 | 0 |
| 2019-02-05 | $12.41 | $12.41 | $12.41 | $12.41 | $9.50 | 0 |
| 2019-02-04 | $12.41 | $12.41 | $12.41 | $12.41 | $9.50 | 0 |
| 2019-02-01 | $12.13 | $12.99 | $12.03 | $12.41 | $9.50 | 1,959,710 |
| 2019-01-31 | $12.09 | $12.40 | $11.85 | $12.00 | $9.18 | 1,145,880 |
| 2019-01-30 | $12.24 | $12.24 | $12.04 | $12.04 | $9.21 | 836,340 |
| 2019-01-29 | $12.15 | $12.24 | $11.96 | $12.10 | $9.26 | 1,140,280 |
| 2019-01-28 | $12.35 | $12.37 | $12.12 | $12.15 | $9.30 | 616,680 |
| 2019-01-25 | $12.35 | $12.38 | $12.20 | $12.29 | $9.41 | 937,740 |
| 2019-01-24 | $12.47 | $12.49 | $12.22 | $12.39 | $9.48 | 1,173,370 |
| 2019-01-23 | $12.40 | $12.59 | $12.23 | $12.39 | $9.48 | 1,643,110 |
| 2019-01-22 | $12.35 | $12.69 | $12.19 | $12.42 | $9.51 | 1,680,720 |
| 2019-01-21 | $12.35 | $12.44 | $12.26 | $12.32 | $9.43 | 748,700 |
| 2019-01-18 | $12.33 | $12.42 | $12.14 | $12.29 | $9.41 | 811,230 |
| 2019-01-17 | $12.45 | $12.49 | $12.30 | $12.30 | $9.41 | 757,160 |
| 2019-01-16 | $12.43 | $12.45 | $12.30 | $12.45 | $9.53 | 886,470 |
| 2019-01-15 | $12.34 | $12.41 | $12.21 | $12.40 | $9.49 | 2,141,790 |
| 2019-01-14 | $12.56 | $12.68 | $12.28 | $12.36 | $9.46 | 1,567,130 |
| 2019-01-11 | $12.50 | $12.78 | $12.36 | $12.51 | $9.57 | 2,251,740 |
| 2019-01-10 | $12.30 | $12.48 | $12.06 | $12.38 | $9.47 | 1,886,810 |
| 2019-01-09 | $12.30 | $12.39 | $12.14 | $12.14 | $9.29 | 1,680,670 |
| 2019-01-08 | $12.30 | $12.44 | $12.17 | $12.30 | $9.41 | 1,682,410 |
| 2019-01-07 | $12.43 | $12.44 | $12.12 | $12.31 | $9.42 | 2,342,760 |
| 2019-01-04 | $11.88 | $12.25 | $11.81 | $12.24 | $9.37 | 2,014,390 |
| 2019-01-03 | $11.94 | $12.30 | $11.75 | $11.97 | $9.16 | 1,399,710 |
| 2019-01-02 | $12.20 | $12.48 | $11.82 | $11.92 | $9.12 | 2,783,530 |
| 2019-01-01 | $11.85 | $11.85 | $11.85 | $11.85 | $9.07 | 0 |
| 2018-12-31 | $11.85 | $11.85 | $11.85 | $11.85 | $9.07 | 0 |
| 2018-12-28 | $11.82 | $11.94 | $11.70 | $11.85 | $9.07 | 708,480 |
| 2018-12-27 | $11.78 | $11.99 | $11.70 | $11.80 | $9.03 | 1,116,450 |
| 2018-12-26 | $11.65 | $11.98 | $11.40 | $11.77 | $9.01 | 1,337,670 |
| 2018-12-25 | $11.68 | $11.69 | $11.20 | $11.47 | $8.78 | 952,680 |
| 2018-12-24 | $11.62 | $11.78 | $11.50 | $11.70 | $8.95 | 520,410 |
| 2018-12-21 | $11.70 | $11.84 | $11.63 | $11.71 | $8.96 | 557,400 |
| 2018-12-20 | $11.86 | $11.86 | $11.68 | $11.71 | $8.96 | 463,290 |
| 2018-12-19 | $11.95 | $11.96 | $11.65 | $11.77 | $9.01 | 1,011,600 |
| 2018-12-18 | $12.01 | $12.05 | $11.82 | $11.93 | $9.13 | 945,870 |
| 2018-12-17 | $11.97 | $12.40 | $11.74 | $12.12 | $9.28 | 1,335,740 |
| 2018-12-14 | $12.08 | $12.25 | $11.72 | $11.94 | $9.14 | 1,265,280 |
| 2018-12-13 | $12.02 | $12.23 | $12.01 | $12.12 | $9.28 | 1,897,050 |
| 2018-12-12 | $12.09 | $12.09 | $11.89 | $12.01 | $9.19 | 812,050 |
| 2018-12-11 | $12.00 | $12.29 | $11.83 | $11.99 | $9.18 | 1,980,150 |
| 2018-12-10 | $11.83 | $12.00 | $11.74 | $11.86 | $9.08 | 1,085,680 |
| 2018-12-07 | $11.55 | $12.18 | $11.45 | $11.94 | $9.14 | 2,595,040 |
| 2018-12-06 | $11.67 | $11.68 | $11.46 | $11.52 | $8.82 | 602,770 |
| 2018-12-05 | $11.63 | $11.70 | $11.45 | $11.60 | $8.88 | 804,940 |
| 2018-12-04 | $11.82 | $11.82 | $11.68 | $11.77 | $9.01 | 921,740 |
| 2018-12-03 | $11.61 | $11.85 | $11.55 | $11.80 | $9.03 | 1,555,980 |
| 2018-11-30 | $11.24 | $11.52 | $11.21 | $11.50 | $8.80 | 916,240 |
| 2018-11-29 | $11.46 | $11.66 | $11.21 | $11.25 | $8.61 | 1,237,090 |
| 2018-11-28 | $11.34 | $11.47 | $11.24 | $11.44 | $8.76 | 802,400 |
| 2018-11-27 | $11.40 | $11.57 | $11.11 | $11.34 | $8.68 | 1,243,410 |
| 2018-11-26 | $11.50 | $11.75 | $11.32 | $11.38 | $8.71 | 1,266,210 |
| 2018-11-23 | $12.16 | $12.22 | $11.60 | $11.60 | $8.88 | 1,630,720 |
| 2018-11-22 | $11.95 | $12.16 | $11.84 | $12.16 | $9.31 | 1,802,480 |
| 2018-11-21 | $11.77 | $11.95 | $11.66 | $11.86 | $9.08 | 1,104,730 |
| 2018-11-20 | $12.10 | $12.16 | $11.82 | $11.88 | $9.09 | 1,803,190 |
| 2018-11-19 | $12.13 | $12.22 | $12.06 | $12.16 | $9.31 | 1,085,260 |
| 2018-11-16 | $12.25 | $12.33 | $12.07 | $12.13 | $9.28 | 2,074,760 |
| 2018-11-15 | $12.38 | $12.38 | $12.12 | $12.21 | $9.34 | 2,384,340 |
| 2018-11-14 | $12.14 | $12.58 | $12.01 | $12.35 | $9.45 | 4,256,030 |
| 2018-11-13 | $11.98 | $12.29 | $11.85 | $12.12 | $9.28 | 3,327,640 |
| 2018-11-12 | $11.80 | $11.98 | $11.69 | $11.98 | $9.17 | 2,507,590 |
| 2018-11-09 | $11.52 | $11.89 | $11.43 | $11.70 | $8.95 | 2,514,540 |
| 2018-11-08 | $11.61 | $11.70 | $11.47 | $11.54 | $8.83 | 1,204,020 |
| 2018-11-07 | $11.65 | $11.78 | $11.51 | $11.55 | $8.84 | 1,450,700 |
| 2018-11-06 | $11.90 | $11.90 | $11.45 | $11.66 | $8.92 | 2,351,710 |
| 2018-11-05 | $11.86 | $11.93 | $11.72 | $11.88 | $9.09 | 1,619,960 |
| 2018-11-02 | $11.91 | $12.05 | $11.73 | $11.86 | $9.08 | 2,375,870 |
| 2018-11-01 | $11.78 | $12.10 | $11.63 | $11.83 | $9.05 | 3,888,460 |
| 2018-10-31 | $11.90 | $12.25 | $11.75 | $11.90 | $9.11 | 5,811,480 |
| 2018-10-30 | $11.58 | $11.95 | $11.53 | $11.89 | $9.10 | 3,583,850 |
| 2018-10-29 | $11.61 | $11.75 | $11.42 | $11.63 | $8.90 | 2,432,800 |
| 2018-10-26 | $11.39 | $11.65 | $11.34 | $11.57 | $8.85 | 2,836,080 |
| 2018-10-25 | $10.87 | $11.50 | $10.81 | $11.39 | $8.72 | 2,032,280 |
| 2018-10-24 | $11.16 | $11.36 | $11.09 | $11.15 | $8.53 | 1,695,190 |
| 2018-10-23 | $11.39 | $11.39 | $11.13 | $11.25 | $8.61 | 1,951,090 |
| 2018-10-22 | $10.77 | $11.43 | $10.70 | $11.40 | $8.72 | 4,079,850 |
| 2018-10-19 | $10.75 | $10.94 | $10.59 | $10.75 | $8.23 | 1,217,500 |
| 2018-10-18 | $10.90 | $10.90 | $10.70 | $10.82 | $8.28 | 1,308,700 |
| 2018-10-17 | $11.10 | $11.16 | $10.69 | $10.98 | $8.40 | 1,509,850 |
| 2018-10-16 | $11.05 | $11.05 | $10.65 | $10.95 | $8.38 | 1,500,660 |
| 2018-10-15 | $11.07 | $11.20 | $10.81 | $11.03 | $8.44 | 2,177,620 |
| 2018-10-12 | $10.60 | $10.99 | $10.21 | $10.96 | $8.39 | 2,505,760 |
| 2018-10-11 | $10.70 | $10.86 | $10.01 | $10.70 | $8.19 | 2,700,560 |
| 2018-10-10 | $10.76 | $10.96 | $10.64 | $10.92 | $8.36 | 2,439,600 |
| 2018-10-09 | $10.40 | $10.92 | $10.37 | $10.76 | $8.23 | 2,458,950 |
| 2018-10-08 | $10.30 | $10.50 | $10.27 | $10.37 | $7.94 | 769,350 |
| 2018-10-05 | $10.38 | $10.38 | $10.38 | $10.38 | $7.94 | 0 |
| 2018-10-04 | $10.38 | $10.38 | $10.38 | $10.38 | $7.94 | 0 |
| 2018-10-03 | $10.38 | $10.38 | $10.38 | $10.38 | $7.94 | 0 |
| 2018-10-02 | $10.38 | $10.38 | $10.38 | $10.38 | $7.94 | 0 |
| 2018-10-01 | $10.38 | $10.38 | $10.38 | $10.38 | $7.94 | 0 |
| 2018-09-28 | $10.30 | $10.42 | $10.30 | $10.38 | $7.94 | 309,950 |
| 2018-09-27 | $10.50 | $10.50 | $10.20 | $10.25 | $7.84 | 662,300 |
| 2018-09-26 | $10.60 | $10.60 | $10.49 | $10.50 | $8.04 | 568,900 |
| 2018-09-25 | $10.50 | $10.60 | $10.45 | $10.54 | $8.07 | 430,890 |
| 2018-09-24 | $10.56 | $10.56 | $10.56 | $10.56 | $8.08 | 0 |
| 2018-09-21 | $10.52 | $10.60 | $10.42 | $10.56 | $8.08 | 521,970 |
| 2018-09-20 | $10.55 | $10.63 | $10.46 | $10.46 | $8.01 | 603,460 |
| 2018-09-19 | $10.59 | $10.66 | $10.54 | $10.60 | $8.11 | 541,790 |
| 2018-09-18 | $10.41 | $10.64 | $10.38 | $10.61 | $8.12 | 974,390 |
| 2018-09-17 | $10.62 | $10.68 | $10.45 | $10.46 | $8.01 | 804,040 |
| 2018-09-14 | $10.49 | $10.63 | $10.41 | $10.62 | $8.13 | 1,361,280 |
| 2018-09-13 | $10.47 | $10.53 | $10.35 | $10.48 | $8.02 | 867,910 |
| 2018-09-12 | $10.25 | $10.41 | $10.25 | $10.39 | $7.95 | 1,081,230 |
| 2018-09-11 | $10.13 | $10.40 | $10.11 | $10.37 | $7.94 | 1,587,320 |
| 2018-09-10 | $10.15 | $10.19 | $10.08 | $10.15 | $7.77 | 631,570 |
| 2018-09-07 | $10.03 | $10.30 | $10.03 | $10.17 | $7.78 | 866,460 |
| 2018-09-06 | $10.01 | $10.06 | $10.01 | $10.05 | $7.69 | 349,010 |
| 2018-09-05 | $10.08 | $10.08 | $10.01 | $10.04 | $7.68 | 383,380 |
| 2018-09-04 | $10.06 | $10.13 | $10.00 | $10.07 | $7.71 | 391,720 |
| 2018-09-03 | $10.08 | $10.08 | $9.98 | $10.02 | $7.67 | 442,820 |
| 2018-08-31 | $10.05 | $10.09 | $10.02 | $10.09 | $7.72 | 572,510 |
| 2018-08-30 | $10.17 | $10.17 | $10.01 | $10.08 | $7.71 | 461,610 |
| 2018-08-29 | $10.12 | $10.15 | $9.99 | $10.13 | $7.75 | 538,140 |
| 2018-08-28 | $10.15 | $10.15 | $10.01 | $10.10 | $7.73 | 593,440 |
| 2018-08-27 | $10.05 | $10.17 | $10.00 | $10.15 | $7.77 | 787,550 |
| 2018-08-24 | $10.08 | $10.08 | $9.92 | $10.00 | $7.65 | 510,260 |
| 2018-08-23 | $9.99 | $10.06 | $9.86 | $10.06 | $7.70 | 609,880 |
| 2018-08-22 | $10.03 | $10.04 | $9.90 | $9.97 | $7.63 | 613,160 |
| 2018-08-21 | $9.92 | $10.03 | $9.82 | $10.00 | $7.65 | 587,100 |
| 2018-08-20 | $9.78 | $9.89 | $9.60 | $9.89 | $7.57 | 524,220 |
| 2018-08-17 | $9.91 | $9.93 | $9.71 | $9.78 | $7.48 | 477,230 |
| 2018-08-16 | $9.80 | $9.95 | $9.73 | $9.84 | $7.53 | 463,610 |
| 2018-08-15 | $10.00 | $10.05 | $9.81 | $9.87 | $7.55 | 617,470 |
| 2018-08-14 | $9.99 | $10.05 | $9.94 | $10.00 | $7.65 | 427,290 |
| 2018-08-13 | $9.94 | $10.02 | $9.83 | $9.96 | $7.62 | 448,940 |
| 2018-08-10 | $9.94 | $10.07 | $9.93 | $9.99 | $7.65 | 526,900 |
| 2018-08-09 | $9.71 | $10.05 | $9.71 | $9.97 | $7.63 | 897,370 |
| 2018-08-08 | $10.07 | $10.07 | $9.71 | $9.74 | $7.45 | 668,240 |
| 2018-08-07 | $9.90 | $10.06 | $9.82 | $10.02 | $7.67 | 800,460 |
| 2018-08-06 | $9.81 | $9.97 | $9.72 | $9.86 | $7.55 | 483,750 |
| 2018-08-03 | $9.95 | $10.00 | $9.82 | $9.87 | $7.55 | 501,650 |
| 2018-08-02 | $10.40 | $10.40 | $9.72 | $9.91 | $7.58 | 1,452,370 |
| 2018-08-01 | $10.68 | $10.68 | $10.30 | $10.33 | $7.91 | 874,140 |
| 2018-07-31 | $10.81 | $10.90 | $10.55 | $10.62 | $8.13 | 1,530,300 |
| 2018-07-30 | $10.93 | $10.99 | $10.85 | $10.86 | $8.31 | 879,120 |
| 2018-07-27 | $10.88 | $11.27 | $10.70 | $11.03 | $8.44 | 2,154,820 |
| 2018-07-26 | $10.66 | $11.23 | $10.49 | $10.99 | $8.41 | 5,140,420 |
| 2018-07-25 | $10.84 | $11.02 | $10.56 | $10.66 | $8.16 | 1,985,060 |
| 2018-07-24 | $10.70 | $10.86 | $10.61 | $10.79 | $8.26 | 2,225,750 |
| 2018-07-23 | $10.45 | $10.77 | $10.41 | $10.67 | $8.17 | 1,940,700 |
| 2018-07-20 | $10.43 | $10.52 | $10.35 | $10.44 | $7.99 | 717,810 |
| 2018-07-19 | $10.50 | $10.55 | $10.41 | $10.43 | $7.98 | 1,319,420 |
| 2018-07-18 | $10.45 | $10.79 | $10.36 | $10.55 | $8.07 | 3,707,570 |
| 2018-07-17 | $10.32 | $10.40 | $10.21 | $10.39 | $7.95 | 985,740 |
| 2018-07-16 | $10.33 | $10.36 | $10.21 | $10.35 | $7.92 | 596,900 |
| 2018-07-13 | $10.40 | $10.43 | $10.22 | $10.33 | $7.91 | 834,770 |
| 2018-07-12 | $10.10 | $10.50 | $10.08 | $10.37 | $7.94 | 1,594,530 |
| 2018-07-11 | $10.18 | $10.23 | $9.81 | $10.18 | $7.79 | 1,997,330 |
| 2018-07-10 | $10.84 | $10.90 | $10.39 | $10.48 | $8.02 | 3,071,040 |
| 2018-07-09 | $10.06 | $10.40 | $9.98 | $10.34 | $7.91 | 1,180,600 |
| 2018-07-06 | $9.87 | $10.10 | $9.70 | $10.08 | $7.71 | 955,260 |
| 2018-07-05 | $10.06 | $10.06 | $9.74 | $9.87 | $7.55 | 708,690 |
| 2018-07-04 | $10.16 | $10.16 | $9.92 | $10.01 | $7.66 | 746,610 |
| 2018-07-03 | $10.02 | $10.38 | $9.92 | $10.21 | $7.81 | 1,308,030 |
| 2018-07-02 | $10.20 | $10.32 | $9.96 | $10.02 | $7.67 | 879,870 |
| 2018-06-29 | $10.06 | $10.40 | $10.06 | $10.28 | $7.87 | 1,676,030 |
| 2018-06-28 | $9.94 | $10.42 | $9.94 | $10.06 | $7.70 | 2,028,690 |
| 2018-06-27 | $10.03 | $10.04 | $9.88 | $9.94 | $7.61 | 727,740 |
| 2018-06-26 | $9.90 | $10.18 | $9.75 | $10.01 | $7.66 | 1,579,460 |
| 2018-06-25 | $9.80 | $10.08 | $9.74 | $9.97 | $7.63 | 1,437,710 |
| 2018-06-22 | $9.55 | $9.88 | $9.35 | $9.78 | $7.48 | 1,294,720 |
| 2018-06-21 | $9.60 | $9.64 | $9.29 | $9.57 | $7.32 | 1,112,200 |
| 2018-06-20 | $9.30 | $9.89 | $9.22 | $9.57 | $7.32 | 1,817,320 |
| 2018-06-19 | $10.09 | $10.16 | $9.28 | $9.29 | $7.11 | 2,814,860 |
| 2018-06-18 | $10.31 | $10.31 | $10.31 | $10.31 | $7.89 | 0 |
| 2018-06-15 | $10.66 | $10.66 | $10.10 | $10.31 | $7.89 | 1,726,880 |
| 2018-06-14 | $10.76 | $10.89 | $10.41 | $10.59 | $8.10 | 1,716,670 |
| 2018-06-13 | $11.10 | $11.10 | $10.72 | $10.81 | $8.27 | 2,268,220 |
| 2018-06-12 | $11.00 | $11.17 | $10.85 | $11.13 | $8.52 | 1,235,470 |
| 2018-06-11 | $11.18 | $11.18 | $10.92 | $10.96 | $8.39 | 1,268,310 |
| 2018-06-08 | $11.40 | $11.40 | $11.05 | $11.13 | $8.52 | 2,814,090 |
| 2018-06-07 | $12.07 | $12.30 | $11.53 | $11.55 | $8.84 | 6,397,380 |
| 2018-06-06 | $11.22 | $11.48 | $11.10 | $11.43 | $8.75 | 2,312,330 |
| 2018-06-05 | $10.99 | $11.33 | $10.93 | $11.22 | $8.59 | 1,824,990 |
| 2018-06-04 | $11.09 | $11.12 | $10.94 | $10.99 | $8.41 | 824,420 |
| 2018-06-01 | $10.97 | $11.20 | $10.96 | $11.06 | $8.46 | 1,435,560 |
| 2018-05-31 | $10.72 | $11.19 | $10.67 | $11.08 | $8.48 | 2,734,340 |
| 2018-05-30 | $10.99 | $11.08 | $10.62 | $10.70 | $8.19 | 2,195,120 |
| 2018-05-29 | $11.31 | $11.38 | $11.18 | $11.20 | $8.57 | 1,086,620 |
| 2018-05-28 | $11.64 | $11.64 | $11.23 | $11.26 | $8.62 | 2,113,210 |
| 2018-05-25 | $11.85 | $11.90 | $11.75 | $11.77 | $8.90 | 1,546,950 |
| 2018-05-24 | $11.90 | $11.92 | $11.73 | $11.82 | $8.94 | 1,496,670 |
| 2018-05-23 | $12.10 | $12.10 | $11.80 | $11.81 | $8.94 | 2,317,720 |
| 2018-05-22 | $11.92 | $12.12 | $11.84 | $12.10 | $9.15 | 3,684,310 |
| 2018-05-21 | $11.72 | $11.94 | $11.70 | $11.90 | $9.00 | 3,701,810 |
| 2018-05-18 | $11.71 | $11.75 | $11.49 | $11.66 | $8.82 | 1,826,580 |
| 2018-05-17 | $11.49 | $11.88 | $11.49 | $11.73 | $8.87 | 2,600,450 |
| 2018-05-16 | $11.72 | $11.81 | $11.52 | $11.54 | $8.73 | 1,787,340 |
| 2018-05-15 | $11.72 | $11.84 | $11.58 | $11.82 | $8.94 | 2,938,100 |
| 2018-05-14 | $11.32 | $11.70 | $11.32 | $11.66 | $8.82 | 2,470,460 |
| 2018-05-11 | $11.82 | $11.84 | $11.45 | $11.48 | $8.69 | 2,422,480 |
| 2018-05-10 | $11.51 | $11.95 | $11.45 | $11.81 | $8.94 | 3,559,190 |
| 2018-05-09 | $11.39 | $11.85 | $11.27 | $11.57 | $8.75 | 3,059,890 |
| 2018-05-08 | $11.26 | $11.45 | $11.19 | $11.34 | $8.58 | 1,459,060 |
| 2018-05-07 | $11.03 | $11.48 | $11.03 | $11.25 | $8.51 | 1,745,380 |
| 2018-05-04 | $11.03 | $11.10 | $10.97 | $11.01 | $8.33 | 756,680 |
| 2018-05-03 | $10.96 | $11.07 | $10.75 | $11.07 | $8.38 | 1,189,130 |
| 2018-05-02 | $11.01 | $11.09 | $10.89 | $10.94 | $8.28 | 820,720 |
| 2018-05-01 | $11.01 | $11.01 | $11.01 | $11.01 | $8.33 | 0 |
| 2018-04-30 | $11.01 | $11.01 | $11.01 | $11.01 | $8.33 | 0 |
| 2018-04-27 | $10.99 | $11.10 | $10.94 | $11.01 | $8.33 | 891,150 |
| 2018-04-26 | $11.26 | $11.32 | $10.90 | $10.94 | $8.28 | 1,579,100 |
| 2018-04-25 | $11.18 | $11.29 | $11.12 | $11.25 | $8.51 | 1,350,840 |
| 2018-04-24 | $11.06 | $11.40 | $11.03 | $11.35 | $8.59 | 1,521,400 |
| 2018-04-23 | $11.09 | $11.22 | $10.93 | $11.03 | $8.35 | 1,140,600 |
| 2018-04-20 | $11.41 | $11.43 | $11.01 | $11.06 | $8.37 | 2,026,440 |
| 2018-04-19 | $11.65 | $11.65 | $11.41 | $11.44 | $8.66 | 1,909,100 |
| 2018-04-18 | $11.50 | $11.66 | $11.30 | $11.60 | $8.78 | 2,012,570 |
| 2018-04-17 | $12.16 | $12.28 | $11.46 | $11.50 | $8.70 | 2,646,010 |
| 2018-04-16 | $12.20 | $12.41 | $11.90 | $12.11 | $9.16 | 2,845,650 |
| 2018-04-13 | $12.28 | $12.50 | $12.05 | $12.17 | $9.21 | 3,569,390 |
| 2018-04-12 | $12.12 | $12.94 | $11.92 | $12.34 | $9.34 | 5,237,710 |
| 2018-04-11 | $12.41 | $12.49 | $12.09 | $12.15 | $9.19 | 4,869,210 |
| 2018-04-10 | $12.04 | $12.45 | $12.04 | $12.41 | $9.39 | 2,275,490 |
| 2018-04-09 | $12.06 | $12.19 | $11.80 | $12.09 | $9.15 | 1,523,000 |
| 2018-04-06 | $12.06 | $12.06 | $12.06 | $12.06 | $9.12 | 0 |
| 2018-04-05 | $12.06 | $12.06 | $12.06 | $12.06 | $9.12 | 0 |
| 2018-04-04 | $12.11 | $12.28 | $12.02 | $12.06 | $9.12 | 1,430,380 |
| 2018-04-03 | $12.02 | $12.17 | $11.92 | $12.08 | $9.14 | 1,747,070 |
| 2018-04-02 | $12.15 | $12.52 | $11.80 | $12.23 | $9.25 | 3,046,190 |
| 2018-03-30 | $11.84 | $12.22 | $11.80 | $12.15 | $9.19 | 3,125,940 |
| 2018-03-29 | $11.55 | $11.94 | $11.50 | $11.84 | $8.96 | 3,425,540 |
| 2018-03-28 | $11.45 | $11.59 | $11.35 | $11.47 | $8.68 | 1,333,480 |
| 2018-03-27 | $11.36 | $11.71 | $11.36 | $11.60 | $8.78 | 2,241,620 |
| 2018-03-26 | $11.16 | $11.33 | $10.86 | $11.30 | $8.55 | 2,449,710 |
| 2018-03-23 | $11.94 | $11.94 | $11.28 | $11.30 | $8.55 | 4,532,180 |
| 2018-03-22 | $12.30 | $12.50 | $12.26 | $12.42 | $9.40 | 1,827,420 |
| 2018-03-21 | $12.30 | $12.47 | $12.25 | $12.30 | $9.31 | 2,216,180 |
| 2018-03-20 | $12.35 | $12.39 | $12.07 | $12.30 | $9.31 | 2,275,270 |
| 2018-03-19 | $12.37 | $12.57 | $12.32 | $12.44 | $9.41 | 1,413,820 |
| 2018-03-16 | $12.40 | $12.63 | $12.32 | $12.36 | $9.35 | 1,512,910 |
| 2018-03-15 | $12.78 | $12.78 | $12.27 | $12.42 | $9.40 | 2,939,250 |
| 2018-03-14 | $12.87 | $12.98 | $12.69 | $12.79 | $9.68 | 2,546,410 |
| 2018-03-13 | $12.96 | $13.03 | $12.76 | $12.77 | $9.66 | 3,375,950 |
| 2018-03-12 | $12.81 | $13.08 | $12.77 | $13.06 | $9.88 | 5,052,140 |
| 2018-03-09 | $13.10 | $13.12 | $12.80 | $12.99 | $9.83 | 2,788,860 |
| 2018-03-08 | $12.74 | $12.99 | $12.70 | $12.95 | $9.80 | 1,728,070 |
| 2018-03-07 | $12.74 | $12.95 | $12.60 | $12.74 | $9.64 | 2,222,120 |
| 2018-03-06 | $12.61 | $12.94 | $12.47 | $12.78 | $9.67 | 2,958,990 |
| 2018-03-05 | $12.42 | $12.54 | $12.35 | $12.50 | $9.46 | 1,156,230 |
| 2018-03-02 | $12.43 | $12.57 | $12.41 | $12.42 | $9.40 | 1,360,430 |
| 2018-03-01 | $12.33 | $12.58 | $12.33 | $12.57 | $9.51 | 1,432,000 |
| 2018-02-28 | $12.36 | $12.48 | $12.25 | $12.44 | $9.41 | 1,091,410 |
| 2018-02-27 | $12.57 | $12.58 | $12.43 | $12.45 | $9.42 | 1,321,950 |
| 2018-02-26 | $12.35 | $12.60 | $12.30 | $12.54 | $9.49 | 1,781,790 |
| 2018-02-23 | $12.22 | $12.31 | $12.15 | $12.26 | $9.28 | 944,990 |
| 2018-02-22 | $12.08 | $12.25 | $12.08 | $12.18 | $9.22 | 1,113,540 |
| 2018-02-21 | $12.04 | $12.04 | $12.04 | $12.04 | $9.11 | 0 |
| 2018-02-20 | $12.04 | $12.04 | $12.04 | $12.04 | $9.11 | 0 |
| 2018-02-19 | $12.04 | $12.04 | $12.04 | $12.04 | $9.11 | 0 |
| 2018-02-16 | $12.04 | $12.04 | $12.04 | $12.04 | $9.11 | 0 |
| 2018-02-15 | $12.04 | $12.04 | $12.04 | $12.04 | $9.11 | 0 |
| 2018-02-14 | $11.94 | $12.12 | $11.86 | $12.04 | $9.11 | 966,440 |
| 2018-02-13 | $12.02 | $12.17 | $11.84 | $11.84 | $8.96 | 1,184,260 |
| 2018-02-12 | $11.84 | $12.07 | $11.84 | $11.97 | $9.06 | 1,235,440 |
| 2018-02-09 | $11.89 | $12.11 | $11.65 | $11.73 | $8.87 | 1,765,970 |
| 2018-02-08 | $12.05 | $12.28 | $11.99 | $12.24 | $9.26 | 1,450,330 |
| 2018-02-07 | $12.12 | $12.34 | $11.83 | $12.05 | $9.12 | 1,523,170 |
| 2018-02-06 | $12.40 | $12.55 | $11.91 | $11.93 | $9.03 | 2,399,750 |
| 2018-02-05 | $12.81 | $12.85 | $12.58 | $12.72 | $9.62 | 1,151,800 |
| 2018-02-02 | $12.92 | $13.12 | $12.70 | $12.91 | $9.77 | 1,532,980 |
| 2018-02-01 | $13.76 | $13.83 | $12.97 | $13.00 | $9.84 | 2,842,800 |
| 2018-01-31 | $14.30 | $14.30 | $13.68 | $13.78 | $10.43 | 2,358,120 |
| 2018-01-30 | $14.08 | $14.34 | $14.06 | $14.27 | $10.80 | 1,518,990 |
| 2018-01-29 | $14.18 | $14.34 | $14.06 | $14.08 | $10.65 | 1,872,110 |
| 2018-01-26 | $14.20 | $14.45 | $14.15 | $14.22 | $10.76 | 2,007,130 |
| 2018-01-25 | $14.46 | $14.55 | $14.23 | $14.34 | $10.85 | 3,361,140 |
| 2018-01-24 | $14.51 | $14.72 | $14.27 | $14.67 | $11.10 | 6,645,800 |
| 2018-01-23 | $14.15 | $15.48 | $14.00 | $14.73 | $11.14 | 9,308,080 |
| 2018-01-22 | $13.81 | $14.15 | $13.60 | $14.07 | $10.65 | 2,590,640 |
| 2018-01-19 | $13.92 | $14.04 | $13.73 | $13.81 | $10.45 | 2,173,630 |
| 2018-01-18 | $13.78 | $14.04 | $13.70 | $13.89 | $10.51 | 2,300,190 |
| 2018-01-17 | $13.54 | $13.95 | $13.34 | $13.78 | $10.43 | 2,446,140 |
| 2018-01-16 | $13.46 | $13.54 | $13.31 | $13.48 | $10.20 | 1,310,120 |
| 2018-01-15 | $13.70 | $13.77 | $13.25 | $13.34 | $10.09 | 1,943,810 |
| 2018-01-12 | $13.93 | $13.95 | $13.69 | $13.70 | $10.37 | 1,879,990 |
| 2018-01-11 | $13.80 | $14.06 | $13.77 | $13.94 | $10.55 | 1,434,940 |
| 2018-01-10 | $14.36 | $14.37 | $13.75 | $13.84 | $10.47 | 2,554,590 |
| 2018-01-09 | $14.39 | $14.39 | $14.24 | $14.33 | $10.84 | 1,261,310 |
| 2018-01-08 | $14.18 | $14.43 | $14.13 | $14.38 | $10.88 | 2,230,620 |
| 2018-01-05 | $14.29 | $14.37 | $14.11 | $14.16 | $10.71 | 2,013,810 |
| 2018-01-04 | $14.34 | $14.46 | $14.27 | $14.31 | $10.83 | 1,694,200 |
| 2018-01-03 | $14.36 | $14.45 | $14.22 | $14.34 | $10.85 | 2,259,460 |
| 2018-01-02 | $14.40 | $14.50 | $14.24 | $14.38 | $10.88 | 2,669,650 |
| 2018-01-01 | $14.46 | $14.46 | $14.46 | $14.46 | $10.94 | 0 |
| 2017-12-29 | $13.80 | $14.88 | $13.72 | $14.46 | $10.94 | 4,930,250 |
| 2017-12-28 | $13.58 | $13.95 | $13.41 | $13.80 | $10.44 | 1,470,990 |
| 2017-12-27 | $13.75 | $13.88 | $13.62 | $13.65 | $10.33 | 1,558,400 |
| 2017-12-26 | $13.36 | $13.89 | $13.25 | $13.76 | $10.41 | 1,769,610 |
| 2017-12-25 | $13.70 | $13.70 | $13.21 | $13.38 | $10.12 | 1,651,230 |
| 2017-12-22 | $13.63 | $13.80 | $13.63 | $13.72 | $10.38 | 1,104,870 |
| 2017-12-21 | $13.87 | $13.89 | $13.56 | $13.74 | $10.40 | 1,508,240 |
| 2017-12-20 | $14.12 | $14.18 | $13.81 | $13.83 | $10.46 | 1,415,340 |
| 2017-12-19 | $14.07 | $14.25 | $14.07 | $14.18 | $10.73 | 918,130 |
| 2017-12-18 | $14.13 | $14.25 | $13.93 | $14.06 | $10.64 | 1,086,470 |
| 2017-12-15 | $14.35 | $14.38 | $14.10 | $14.16 | $10.71 | 1,658,000 |
| 2017-12-14 | $14.17 | $14.50 | $14.07 | $14.37 | $10.87 | 2,790,950 |
| 2017-12-13 | $13.96 | $14.10 | $13.92 | $14.08 | $10.65 | 959,340 |
| 2017-12-12 | $14.33 | $14.33 | $13.92 | $13.97 | $10.57 | 1,820,440 |
| 2017-12-11 | $14.30 | $14.42 | $14.23 | $14.33 | $10.84 | 1,506,980 |
| 2017-12-08 | $13.90 | $14.45 | $13.90 | $14.33 | $10.84 | 2,455,150 |
| 2017-12-07 | $13.99 | $14.06 | $13.81 | $13.94 | $10.55 | 1,459,540 |
| 2017-12-06 | $13.79 | $14.00 | $13.65 | $13.99 | $10.58 | 1,816,330 |
| 2017-12-05 | $14.24 | $14.35 | $13.65 | $13.79 | $10.43 | 2,436,160 |
| 2017-12-04 | $14.83 | $14.83 | $14.21 | $14.24 | $10.77 | 2,437,240 |
| 2017-12-01 | $14.78 | $14.99 | $14.63 | $14.85 | $11.24 | 1,353,650 |
| 2017-11-30 | $14.80 | $15.13 | $14.62 | $14.79 | $11.19 | 2,076,570 |
| 2017-11-29 | $14.55 | $15.08 | $14.35 | $14.88 | $11.26 | 3,273,880 |
| 2017-11-28 | $14.33 | $14.56 | $14.32 | $14.53 | $10.99 | 1,978,990 |
| 2017-11-27 | $14.50 | $14.59 | $14.27 | $14.31 | $10.83 | 1,763,280 |
| 2017-11-24 | $14.53 | $14.73 | $14.49 | $14.52 | $10.99 | 1,854,520 |
| 2017-11-23 | $15.15 | $15.17 | $14.52 | $14.64 | $11.08 | 2,012,810 |
| 2017-11-22 | $15.29 | $15.44 | $14.92 | $15.02 | $11.36 | 2,344,180 |
| 2017-11-21 | $15.25 | $15.47 | $15.05 | $15.29 | $11.57 | 2,171,830 |
| 2017-11-20 | $15.50 | $15.66 | $14.40 | $15.39 | $11.64 | 3,280,820 |
| 2017-11-17 | $16.30 | $16.47 | $15.51 | $15.60 | $11.80 | 4,073,320 |
| 2017-11-16 | $16.24 | $16.62 | $16.24 | $16.34 | $12.36 | 2,349,610 |
| 2017-11-15 | $16.22 | $16.55 | $16.17 | $16.29 | $12.32 | 2,426,740 |
| 2017-11-14 | $16.67 | $16.68 | $16.21 | $16.29 | $12.32 | 3,345,310 |
| 2017-11-13 | $16.81 | $17.05 | $16.62 | $16.68 | $12.62 | 3,361,120 |
| 2017-11-10 | $17.19 | $17.25 | $16.87 | $16.95 | $12.82 | 4,014,550 |
| 2017-11-09 | $16.49 | $17.48 | $16.34 | $17.19 | $13.01 | 6,651,450 |
| 2017-11-08 | $16.32 | $16.62 | $16.21 | $16.44 | $12.44 | 3,907,390 |
| 2017-11-07 | $16.41 | $16.41 | $16.10 | $16.31 | $12.34 | 2,303,210 |
| 2017-11-06 | $16.40 | $16.40 | $16.13 | $16.37 | $12.39 | 2,076,070 |
| 2017-11-03 | $16.65 | $16.69 | $16.04 | $16.15 | $12.22 | 4,115,700 |
| 2017-11-02 | $16.72 | $16.87 | $16.56 | $16.59 | $12.55 | 2,208,750 |
| 2017-11-01 | $16.71 | $16.86 | $16.60 | $16.75 | $12.67 | 2,460,870 |
| 2017-10-31 | $16.65 | $16.81 | $16.49 | $16.76 | $12.68 | 2,602,310 |
| 2017-10-30 | $17.50 | $17.58 | $16.45 | $16.54 | $12.51 | 5,494,520 |
| 2017-10-27 | $17.45 | $17.99 | $17.30 | $17.64 | $13.35 | 6,211,140 |
| 2017-10-26 | $18.34 | $18.54 | $18.34 | $18.41 | $13.93 | 2,287,660 |
| 2017-10-25 | $18.28 | $18.49 | $18.10 | $18.44 | $13.95 | 2,495,790 |
| 2017-10-24 | $18.67 | $18.67 | $18.01 | $18.24 | $13.80 | 3,053,110 |
| 2017-10-23 | $18.48 | $18.68 | $18.31 | $18.65 | $14.11 | 2,569,810 |
| 2017-10-20 | $18.51 | $18.77 | $18.12 | $18.46 | $13.97 | 4,398,730 |
| 2017-10-19 | $19.35 | $19.77 | $18.66 | $18.76 | $14.19 | 3,126,330 |
| 2017-10-18 | $34.54 | $34.82 | $32.85 | $32.97 | $14.51 | 4,423,610 |
| 2017-10-17 | $34.30 | $34.88 | $33.60 | $34.45 | $15.17 | 3,086,460 |
| 2017-10-16 | $35.00 | $35.17 | $34.16 | $34.29 | $15.10 | 4,561,150 |
| 2017-10-13 | $33.25 | $35.44 | $33.24 | $34.84 | $15.34 | 6,010,580 |
| 2017-10-12 | $33.98 | $34.10 | $33.33 | $33.52 | $14.76 | 2,537,400 |
| 2017-10-11 | $34.50 | $34.50 | $33.60 | $33.78 | $14.87 | 2,165,780 |
| 2017-10-10 | $33.99 | $34.37 | $33.70 | $34.30 | $15.10 | 1,531,780 |
| 2017-10-09 | $33.81 | $34.10 | $33.55 | $33.94 | $14.94 | 1,800,720 |
| 2017-10-06 | $33.22 | $33.22 | $33.22 | $33.22 | $14.62 | 0 |
| 2017-10-05 | $33.22 | $33.22 | $33.22 | $33.22 | $14.62 | 0 |
| 2017-10-04 | $33.22 | $33.22 | $33.22 | $33.22 | $14.62 | 0 |
| 2017-10-03 | $33.22 | $33.22 | $33.22 | $33.22 | $14.62 | 0 |
| 2017-10-02 | $33.22 | $33.22 | $33.22 | $33.22 | $14.62 | 0 |
| 2017-09-29 | $32.99 | $33.30 | $32.70 | $33.22 | $14.62 | 1,362,480 |
| 2017-09-28 | $32.82 | $33.14 | $32.61 | $32.71 | $14.40 | 1,326,220 |
| 2017-09-27 | $32.47 | $32.88 | $32.36 | $32.72 | $14.40 | 1,700,450 |
| 2017-09-26 | $33.89 | $33.91 | $32.19 | $32.40 | $14.26 | 2,765,900 |
| 2017-09-25 | $33.89 | $34.49 | $33.67 | $33.76 | $14.86 | 1,754,080 |
| 2017-09-22 | $34.50 | $34.50 | $33.56 | $33.90 | $14.92 | 2,786,870 |
| 2017-09-21 | $35.70 | $35.70 | $34.30 | $34.36 | $15.13 | 3,237,350 |
| 2017-09-20 | $34.81 | $35.90 | $34.62 | $35.39 | $15.58 | 3,321,500 |
| 2017-09-19 | $34.60 | $34.95 | $34.21 | $34.56 | $15.21 | 1,909,850 |
| 2017-09-18 | $34.56 | $34.56 | $33.80 | $34.38 | $15.14 | 1,946,060 |
| 2017-09-15 | $35.17 | $35.47 | $34.49 | $34.59 | $15.23 | 2,592,800 |
| 2017-09-14 | $35.57 | $35.92 | $34.95 | $35.15 | $15.47 | 2,652,980 |
| 2017-09-13 | $35.30 | $35.48 | $34.91 | $35.38 | $15.58 | 2,292,060 |
| 2017-09-12 | $35.77 | $35.88 | $34.88 | $34.95 | $15.39 | 6,356,750 |
| 2017-09-11 | $34.59 | $36.36 | $34.59 | $36.18 | $15.93 | 8,180,660 |
| 2017-09-08 | $34.28 | $34.96 | $33.95 | $34.50 | $15.19 | 4,188,110 |
| 2017-09-07 | $33.93 | $35.36 | $33.78 | $34.56 | $15.21 | 6,364,040 |
| 2017-09-06 | $34.00 | $34.32 | $33.65 | $33.98 | $14.96 | 3,137,300 |
| 2017-09-05 | $33.62 | $34.71 | $33.56 | $34.28 | $15.09 | 4,265,300 |
| 2017-09-04 | $34.23 | $34.30 | $33.65 | $33.75 | $14.86 | 4,196,000 |
| 2017-09-01 | $34.77 | $34.99 | $34.28 | $34.49 | $15.18 | 6,457,630 |
| 2017-08-31 | $33.93 | $36.50 | $33.93 | $35.29 | $15.54 | 10,768,260 |
| 2017-08-30 | $34.90 | $35.95 | $33.50 | $33.97 | $14.95 | 12,938,010 |
| 2017-08-29 | $34.35 | $34.35 | $33.52 | $34.35 | $15.12 | 5,621,810 |
| 2017-08-28 | $30.15 | $31.49 | $30.10 | $31.23 | $13.75 | 5,163,640 |
| 2017-08-25 | $29.24 | $30.06 | $29.18 | $30.04 | $13.22 | 2,573,460 |
| 2017-08-24 | $29.56 | $29.75 | $29.17 | $29.24 | $12.87 | 1,913,950 |
| 2017-08-23 | $29.51 | $29.78 | $29.35 | $29.66 | $13.06 | 1,791,420 |
| 2017-08-22 | $29.70 | $29.96 | $29.43 | $29.61 | $13.04 | 1,939,100 |
| 2017-08-21 | $29.32 | $29.80 | $29.32 | $29.75 | $13.10 | 1,898,530 |
| 2017-08-18 | $29.17 | $29.33 | $29.11 | $29.32 | $12.91 | 1,087,630 |
| 2017-08-17 | $29.38 | $29.50 | $29.18 | $29.41 | $12.95 | 1,830,650 |
| 2017-08-16 | $29.27 | $29.57 | $29.05 | $29.46 | $12.97 | 2,190,180 |
| 2017-08-15 | $29.06 | $29.31 | $28.89 | $29.24 | $12.87 | 1,740,730 |
| 2017-08-14 | $28.58 | $29.07 | $28.45 | $29.05 | $12.79 | 1,178,300 |
| 2017-08-11 | $28.80 | $28.89 | $28.51 | $28.52 | $12.56 | 1,381,610 |
| 2017-08-10 | $29.11 | $29.33 | $28.80 | $29.11 | $12.82 | 1,796,540 |
| 2017-08-09 | $28.90 | $29.17 | $28.71 | $29.11 | $12.82 | 1,463,360 |
| 2017-08-08 | $28.82 | $29.03 | $28.63 | $28.94 | $12.74 | 1,213,360 |
| 2017-08-07 | $28.78 | $29.37 | $28.56 | $28.90 | $12.72 | 1,609,360 |
| 2017-08-04 | $28.63 | $28.76 | $28.43 | $28.54 | $12.56 | 1,420,080 |
| 2017-08-03 | $28.46 | $28.88 | $28.26 | $28.57 | $12.58 | 1,460,330 |
| 2017-08-02 | $28.88 | $29.05 | $28.40 | $28.41 | $12.51 | 1,921,420 |
| 2017-08-01 | $29.28 | $29.39 | $28.80 | $28.95 | $12.74 | 2,222,300 |
| 2017-07-31 | $29.38 | $29.48 | $29.17 | $29.28 | $12.89 | 1,381,730 |
| 2017-07-28 | $29.60 | $29.69 | $29.33 | $29.39 | $12.94 | 1,428,500 |
| 2017-07-27 | $29.18 | $29.86 | $28.72 | $29.70 | $13.08 | 2,516,150 |
| 2017-07-26 | $29.38 | $29.40 | $28.72 | $28.98 | $12.76 | 1,373,800 |
| 2017-07-25 | $29.13 | $29.36 | $28.96 | $29.18 | $12.85 | 1,248,540 |
| 2017-07-24 | $28.48 | $29.24 | $28.36 | $29.20 | $12.86 | 1,841,980 |
| 2017-07-21 | $28.90 | $29.18 | $28.57 | $28.70 | $12.63 | 1,800,840 |
| 2017-07-20 | $28.82 | $29.50 | $28.76 | $28.92 | $12.73 | 2,039,710 |
| 2017-07-19 | $28.43 | $29.12 | $28.22 | $29.00 | $12.77 | 2,542,610 |
| 2017-07-18 | $28.32 | $28.75 | $27.80 | $28.58 | $12.58 | 2,915,520 |
| 2017-07-17 | $31.01 | $31.20 | $28.28 | $28.28 | $12.45 | 5,874,350 |
| 2017-07-14 | $31.92 | $31.92 | $31.18 | $31.42 | $13.83 | 1,847,930 |
| 2017-07-13 | $32.00 | $32.02 | $31.52 | $31.69 | $13.95 | 2,017,230 |
| 2017-07-12 | $32.76 | $32.99 | $31.16 | $32.21 | $14.18 | 4,190,940 |
| 2017-07-11 | $32.91 | $33.18 | $32.72 | $32.84 | $14.46 | 2,271,620 |
| 2017-07-10 | $34.05 | $34.17 | $32.95 | $33.08 | $14.56 | 4,051,690 |
| 2017-07-07 | $34.58 | $34.80 | $34.16 | $34.33 | $15.11 | 4,589,480 |
| 2017-07-06 | $33.79 | $34.96 | $33.57 | $34.42 | $15.15 | 7,124,720 |
| 2017-07-05 | $33.35 | $33.75 | $33.11 | $33.65 | $14.81 | 3,663,250 |
| 2017-07-04 | $33.62 | $33.66 | $33.04 | $33.22 | $14.62 | 2,702,970 |
| 2017-07-03 | $33.48 | $33.64 | $32.82 | $33.61 | $14.80 | 2,683,420 |
| 2017-06-30 | $32.98 | $33.70 | $32.82 | $33.39 | $14.70 | 3,657,760 |
| 2017-06-29 | $33.10 | $33.75 | $32.89 | $33.12 | $14.58 | 4,525,160 |
| 2017-06-28 | $33.55 | $33.88 | $32.71 | $33.07 | $14.56 | 8,193,090 |
| 2017-06-27 | $31.21 | $34.44 | $31.21 | $34.29 | $15.10 | 12,922,060 |
| 2017-06-26 | $31.05 | $31.39 | $30.67 | $31.31 | $13.78 | 1,357,930 |
| 2017-06-23 | $30.99 | $31.16 | $30.40 | $31.03 | $13.66 | 1,972,500 |
| 2017-06-22 | $31.92 | $32.10 | $31.06 | $31.12 | $13.70 | 2,107,490 |
| 2017-06-21 | $31.93 | $31.96 | $31.57 | $31.87 | $14.03 | 1,430,730 |
| 2017-06-20 | $32.03 | $32.44 | $31.80 | $31.85 | $14.02 | 2,087,090 |
| 2017-06-19 | $31.87 | $32.15 | $31.86 | $32.03 | $14.10 | 1,377,050 |
| 2017-06-16 | $32.03 | $32.20 | $31.77 | $32.00 | $14.09 | 1,649,950 |
| 2017-06-15 | $31.50 | $32.50 | $31.39 | $32.14 | $14.15 | 3,044,710 |
| 2017-06-14 | $31.20 | $31.56 | $30.90 | $31.36 | $13.81 | 1,839,010 |
| 2017-06-13 | $30.58 | $31.59 | $30.58 | $31.32 | $13.79 | 2,044,640 |
| 2017-06-12 | $32.00 | $32.00 | $30.65 | $30.73 | $13.53 | 2,927,130 |
| 2017-06-09 | $32.37 | $32.49 | $31.87 | $32.47 | $14.29 | 1,982,090 |
| 2017-06-08 | $32.40 | $32.77 | $32.12 | $32.42 | $14.27 | 3,112,700 |
| 2017-06-07 | $31.55 | $32.50 | $31.55 | $32.45 | $14.29 | 3,975,810 |
| 2017-06-06 | $31.22 | $31.54 | $31.17 | $31.50 | $13.87 | 1,408,040 |
| 2017-06-05 | $31.69 | $31.92 | $31.31 | $31.41 | $13.83 | 2,369,970 |
| 2017-06-02 | $30.37 | $31.42 | $30.07 | $31.22 | $13.74 | 2,438,480 |
| 2017-06-01 | $31.39 | $31.39 | $30.31 | $30.36 | $13.37 | 2,827,740 |
| 2017-05-31 | $32.66 | $32.93 | $31.45 | $31.52 | $13.88 | 4,592,610 |
| 2017-05-30 | $31.53 | $31.53 | $31.53 | $31.53 | $13.88 | 0 |
| 2017-05-29 | $31.53 | $31.53 | $31.53 | $31.53 | $13.88 | 0 |
| 2017-05-26 | $30.95 | $31.88 | $30.82 | $31.53 | $13.88 | 3,544,060 |
| 2017-05-25 | $30.20 | $31.20 | $29.98 | $30.88 | $13.59 | 3,031,050 |
| 2017-05-24 | $30.02 | $30.97 | $29.83 | $30.68 | $13.51 | 2,635,250 |
| 2017-05-23 | $31.53 | $31.95 | $30.19 | $30.25 | $13.32 | 3,647,030 |
| 2017-05-22 | $33.41 | $33.54 | $31.60 | $31.70 | $13.96 | 3,825,430 |
| 2017-05-19 | $33.68 | $34.08 | $33.33 | $33.47 | $14.73 | 1,663,470 |
| 2017-05-18 | $34.03 | $34.35 | $33.62 | $33.81 | $14.88 | 2,380,250 |
| 2017-05-17 | $34.30 | $34.90 | $34.15 | $34.34 | $15.12 | 3,535,490 |
| 2017-05-16 | $33.11 | $34.46 | $32.90 | $34.43 | $15.16 | 3,910,170 |
| 2017-05-15 | $34.20 | $34.28 | $33.51 | $33.55 | $14.77 | 2,631,720 |
| 2017-05-12 | $33.70 | $34.80 | $33.12 | $34.22 | $15.07 | 4,154,050 |
| 2017-05-11 | $32.98 | $33.80 | $32.58 | $33.61 | $14.80 | 3,353,730 |
| 2017-05-10 | $34.60 | $34.87 | $33.10 | $33.12 | $14.58 | 3,690,760 |
| 2017-05-09 | $34.02 | $34.96 | $34.01 | $34.64 | $15.25 | 2,646,620 |
| 2017-05-08 | $35.21 | $35.45 | $34.10 | $34.15 | $15.03 | 3,794,220 |
| 2017-05-05 | $36.50 | $37.10 | $35.50 | $35.63 | $15.69 | 3,527,760 |
| 2017-05-04 | $37.33 | $37.33 | $36.51 | $36.60 | $16.11 | 3,478,540 |
| 2017-05-03 | $36.45 | $37.57 | $36.20 | $37.45 | $16.49 | 5,025,660 |
| 2017-05-02 | $37.60 | $37.80 | $36.51 | $36.68 | $16.15 | 4,264,970 |
| 2017-05-01 | $37.76 | $37.76 | $37.76 | $37.76 | $16.62 | 0 |
| 2017-04-28 | $37.70 | $38.35 | $37.51 | $37.76 | $16.62 | 4,685,630 |
| 2017-04-27 | $36.09 | $38.20 | $35.53 | $38.00 | $16.73 | 8,029,700 |
| 2017-04-26 | $35.78 | $36.80 | $35.60 | $36.26 | $15.96 | 3,639,500 |
| 2017-04-25 | $36.10 | $36.90 | $35.90 | $35.94 | $15.82 | 3,703,310 |
| 2017-04-24 | $36.80 | $37.00 | $35.50 | $35.85 | $15.78 | 4,993,210 |
| 2017-04-21 | $38.30 | $38.35 | $37.00 | $37.32 | $16.43 | 3,858,030 |
| 2017-04-20 | $38.88 | $39.27 | $37.57 | $38.30 | $16.86 | 6,125,610 |
| 2017-04-19 | $37.79 | $39.38 | $37.79 | $39.24 | $17.28 | 7,199,450 |
| 2017-04-18 | $38.11 | $38.88 | $37.53 | $37.93 | $16.70 | 5,295,210 |
| 2017-04-17 | $38.36 | $38.84 | $37.50 | $37.76 | $16.62 | 7,204,410 |
| 2017-04-14 | $41.06 | $41.47 | $40.03 | $40.35 | $17.76 | 6,546,950 |
| 2017-04-13 | $41.11 | $42.70 | $40.52 | $41.96 | $18.47 | 10,918,420 |
| 2017-04-12 | $44.99 | $44.99 | $41.80 | $41.80 | $18.40 | 17,192,510 |
| 2017-04-11 | $47.53 | $47.53 | $44.03 | $46.44 | $20.44 | 23,949,060 |
| 2017-04-10 | $43.21 | $43.21 | $43.21 | $43.21 | $19.02 | 43,320 |
| 2017-04-07 | $39.28 | $39.28 | $39.28 | $39.28 | $17.29 | 25,800 |
| 2017-04-06 | $35.71 | $35.71 | $35.71 | $35.71 | $15.72 | 10,450 |
| 2017-04-05 | $32.46 | $32.46 | $32.46 | $32.46 | $14.29 | 2,000 |
| 2017-04-04 | $29.51 | $29.51 | $29.51 | $29.51 | $12.99 | 0 |
| 2017-04-03 | $29.51 | $29.51 | $29.51 | $29.51 | $12.99 | 0 |
| 2017-03-31 | $29.51 | $29.51 | $29.51 | $29.51 | $12.99 | 9,300 |
| 2017-03-30 | $26.83 | $26.83 | $26.83 | $26.83 | $11.81 | 29,830 |
Hengdian Group Tospo Lighting Company Ltd (603303) News Headlines
Recent Hengdian Group Tospo Lighting Company Ltd (603303) News
Similar Companies to Hengdian Group Tospo Lighting Company Ltd (603303) 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 | -- | -- | -- |