Zhejiang Baida Precision Manufacturing Corp (603331) Exchange: SHG
Data as of July 9, 2025
$10.47 ($0.03) 0.29%
Zhejiang Baida Precision Manufacturing Corp - Daily Information
Click for more stock information on Zhejiang Baida Precision Manufacturing Corp.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $10.46 |
| Previous Close | $10.47 |
| High | $10.57 |
| Low | $10.41 |
| Adjusted Open | $10.46 |
| Previous Adjusted Close | $10.47 |
| Adjusted High | $10.57 |
| Adjusted Low | $10.41 |
About Zhejiang Baida Precision Manufacturing Corp (603331)
Invest in Zhejiang Baida Precision Manufacturing Corp (603331)
Historical Stock Data for Zhejiang Baida Precision Manufacturing Corp (603331)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.46 | $10.57 | $10.41 | $10.47 | $10.47 | 4,527,840 |
| 2025-07-07 | $10.30 | $10.46 | $10.27 | $10.44 | $10.44 | 4,979,400 |
| 2025-07-04 | $10.51 | $10.54 | $10.27 | $10.30 | $10.30 | 4,716,140 |
| 2025-07-03 | $10.55 | $10.65 | $10.42 | $10.50 | $10.50 | 5,586,200 |
| 2025-07-02 | $10.50 | $10.62 | $10.38 | $10.55 | $10.55 | 7,467,600 |
| 2025-06-30 | $10.21 | $10.45 | $10.16 | $10.38 | $10.38 | 7,261,690 |
| 2025-06-27 | $10.12 | $10.20 | $10.09 | $10.15 | $10.15 | 3,606,590 |
| 2025-06-26 | $10.20 | $10.25 | $10.09 | $10.12 | $10.12 | 4,456,600 |
| 2025-06-25 | $10.26 | $10.37 | $10.14 | $10.22 | $10.22 | 5,549,200 |
| 2025-06-24 | $9.99 | $10.22 | $9.89 | $10.22 | $10.22 | 5,381,080 |
| 2025-06-23 | $9.63 | $9.95 | $9.58 | $9.92 | $9.92 | 4,291,340 |
| 2025-06-20 | $9.86 | $10.00 | $9.69 | $9.71 | $9.71 | 4,778,300 |
| 2025-06-19 | $10.10 | $10.19 | $9.87 | $9.91 | $9.91 | 4,598,100 |
| 2025-06-18 | $10.19 | $10.32 | $9.99 | $10.15 | $10.15 | 5,057,900 |
| 2025-06-17 | $10.44 | $10.50 | $10.19 | $10.25 | $10.25 | 5,610,600 |
| 2025-06-13 | $10.47 | $10.47 | $10.13 | $10.21 | $10.21 | 7,748,300 |
| 2025-06-12 | $10.42 | $10.64 | $10.33 | $10.51 | $10.51 | 10,538,500 |
| 2025-06-11 | $10.32 | $10.50 | $10.24 | $10.40 | $10.40 | 8,470,270 |
| 2025-06-10 | $10.43 | $10.45 | $10.11 | $10.26 | $10.26 | 9,618,900 |
| 2025-06-09 | $10.37 | $10.50 | $10.27 | $10.39 | $10.39 | 8,101,000 |
| 2025-06-06 | $10.37 | $10.46 | $10.23 | $10.27 | $10.27 | 6,522,840 |
| 2025-06-05 | $10.39 | $10.48 | $10.20 | $10.36 | $10.36 | 10,343,500 |
| 2025-06-04 | $10.12 | $10.60 | $10.08 | $10.41 | $10.41 | 19,108,000 |
| 2025-06-03 | $9.85 | $10.16 | $9.80 | $10.12 | $10.12 | 8,971,950 |
| 2025-05-30 | $10.08 | $10.11 | $9.77 | $9.85 | $9.85 | 9,066,990 |
| 2025-05-29 | $9.97 | $10.14 | $9.93 | $10.09 | $10.09 | 9,252,100 |
| 2025-05-28 | $10.00 | $10.15 | $9.95 | $10.00 | $10.00 | 9,317,300 |
| 2025-05-27 | $9.96 | $10.07 | $9.77 | $10.07 | $10.07 | 11,107,000 |
| 2025-05-26 | $9.85 | $10.05 | $9.84 | $9.96 | $9.96 | 9,174,300 |
| 2025-05-23 | $10.10 | $10.24 | $9.89 | $9.89 | $9.89 | 14,021,100 |
| 2025-05-22 | $10.11 | $10.28 | $10.05 | $10.10 | $10.10 | 12,151,300 |
| 2025-05-21 | $10.30 | $10.35 | $10.09 | $10.20 | $10.20 | 13,790,720 |
| 2025-05-20 | $10.40 | $10.43 | $10.07 | $10.33 | $10.33 | 19,838,300 |
| 2025-05-19 | $10.89 | $10.98 | $10.11 | $10.40 | $10.40 | 25,770,050 |
| 2025-05-16 | $10.77 | $11.07 | $10.58 | $10.75 | $10.75 | 28,858,480 |
| 2025-05-15 | $11.26 | $11.70 | $10.70 | $10.94 | $10.94 | 38,725,580 |
| 2025-05-14 | $11.20 | $11.98 | $11.11 | $11.37 | $11.37 | 52,679,530 |
| 2025-05-13 | $10.50 | $11.68 | $10.47 | $11.68 | $11.68 | 60,161,310 |
| 2025-05-12 | $10.88 | $11.18 | $10.44 | $10.62 | $10.62 | 46,892,460 |
| 2025-05-09 | $11.48 | $11.48 | $11.01 | $11.48 | $11.48 | 33,171,510 |
| 2025-05-08 | $9.49 | $10.44 | $9.46 | $10.44 | $10.44 | 22,763,300 |
| 2025-05-07 | $9.53 | $9.72 | $9.26 | $9.49 | $9.49 | 6,178,630 |
| 2025-05-06 | $9.42 | $9.55 | $9.39 | $9.48 | $9.48 | 6,092,400 |
| 2025-04-30 | $9.31 | $9.47 | $9.25 | $9.33 | $9.33 | 4,403,600 |
| 2025-04-29 | $8.95 | $9.30 | $8.86 | $9.25 | $9.25 | 4,166,880 |
| 2025-04-28 | $8.80 | $9.03 | $8.77 | $8.98 | $8.98 | 5,189,800 |
| 2025-04-25 | $8.88 | $8.89 | $8.77 | $8.84 | $8.84 | 1,857,300 |
| 2025-04-24 | $8.90 | $8.97 | $8.72 | $8.79 | $8.79 | 2,680,600 |
| 2025-04-23 | $8.80 | $8.97 | $8.80 | $8.90 | $8.90 | 2,566,480 |
| 2025-04-22 | $8.69 | $8.79 | $8.63 | $8.77 | $8.77 | 2,375,500 |
| 2025-04-21 | $8.64 | $8.75 | $8.53 | $8.69 | $8.69 | 2,240,800 |
| 2025-04-18 | $8.60 | $8.83 | $8.45 | $8.64 | $8.64 | 2,663,000 |
| 2025-04-17 | $8.50 | $8.73 | $8.40 | $8.59 | $8.59 | 2,651,220 |
| 2025-04-16 | $8.67 | $8.67 | $8.35 | $8.50 | $8.50 | 3,500,350 |
| 2025-04-15 | $8.53 | $8.68 | $8.48 | $8.66 | $8.66 | 2,914,800 |
| 2025-04-14 | $8.50 | $8.77 | $8.49 | $8.52 | $8.52 | 4,927,380 |
| 2025-04-11 | $8.43 | $8.53 | $8.38 | $8.40 | $8.40 | 3,075,100 |
| 2025-04-10 | $8.42 | $8.61 | $8.42 | $8.47 | $8.47 | 5,168,670 |
| 2025-04-09 | $8.18 | $8.39 | $7.75 | $8.29 | $8.29 | 7,263,930 |
| 2025-04-08 | $8.54 | $8.63 | $8.07 | $8.26 | $8.26 | 8,890,730 |
| 2025-04-07 | $8.88 | $9.05 | $8.62 | $8.62 | $8.62 | 4,568,000 |
| 2025-04-03 | $9.60 | $9.78 | $9.47 | $9.58 | $9.58 | 3,392,100 |
| 2025-04-02 | $9.74 | $9.98 | $9.67 | $9.74 | $9.74 | 2,565,700 |
| 2025-04-01 | $9.73 | $9.90 | $9.71 | $9.71 | $9.71 | 3,231,690 |
| 2025-03-31 | $9.80 | $9.80 | $9.52 | $9.73 | $9.73 | 4,075,800 |
| 2025-03-28 | $9.85 | $9.90 | $9.65 | $9.86 | $9.86 | 3,720,500 |
| 2025-03-27 | $10.08 | $10.10 | $9.79 | $9.85 | $9.85 | 3,944,300 |
| 2025-03-26 | $9.82 | $10.21 | $9.78 | $10.11 | $10.11 | 5,527,840 |
| 2025-03-25 | $9.88 | $10.25 | $9.78 | $9.88 | $9.88 | 4,634,000 |
| 2025-03-24 | $10.32 | $10.35 | $9.61 | $9.88 | $9.88 | 7,057,400 |
| 2025-03-21 | $10.29 | $10.50 | $10.12 | $10.35 | $10.35 | 6,674,950 |
| 2025-03-20 | $10.02 | $10.48 | $10.02 | $10.32 | $10.32 | 6,585,610 |
| 2025-03-19 | $10.15 | $10.19 | $10.02 | $10.11 | $10.11 | 2,463,900 |
| 2025-03-18 | $10.11 | $10.20 | $10.02 | $10.18 | $10.18 | 2,931,240 |
| 2025-03-17 | $10.00 | $10.17 | $9.95 | $10.14 | $10.14 | 4,581,100 |
| 2025-03-14 | $10.12 | $10.20 | $9.93 | $9.99 | $9.99 | 6,010,990 |
| 2025-03-13 | $10.19 | $10.19 | $9.99 | $10.17 | $10.17 | 3,583,310 |
| 2025-03-12 | $10.26 | $10.26 | $10.10 | $10.18 | $10.18 | 2,636,200 |
| 2025-03-11 | $10.07 | $10.19 | $10.01 | $10.19 | $10.19 | 2,662,840 |
| 2025-03-10 | $10.06 | $10.26 | $9.96 | $10.17 | $10.17 | 3,751,510 |
| 2025-03-07 | $9.97 | $10.18 | $9.93 | $10.06 | $10.06 | 4,595,700 |
| 2025-03-06 | $9.78 | $10.03 | $9.74 | $9.97 | $9.97 | 4,845,350 |
| 2025-03-05 | $9.74 | $9.83 | $9.62 | $9.78 | $9.78 | 2,453,600 |
| 2025-03-04 | $9.56 | $9.83 | $9.56 | $9.80 | $9.80 | 2,845,800 |
| 2025-03-03 | $9.65 | $9.78 | $9.56 | $9.61 | $9.61 | 2,764,840 |
| 2025-02-28 | $9.88 | $9.88 | $9.56 | $9.57 | $9.57 | 3,343,200 |
| 2025-02-27 | $9.79 | $9.90 | $9.69 | $9.88 | $9.88 | 3,923,180 |
| 2025-02-26 | $9.55 | $9.96 | $9.55 | $9.82 | $9.82 | 4,405,000 |
| 2025-02-25 | $9.58 | $9.72 | $9.56 | $9.59 | $9.59 | 2,579,500 |
| 2025-02-24 | $9.62 | $9.74 | $9.46 | $9.66 | $9.66 | 3,334,300 |
| 2025-02-20 | $9.69 | $9.73 | $9.57 | $9.72 | $9.72 | 3,543,390 |
| 2025-02-19 | $9.40 | $9.68 | $9.38 | $9.67 | $9.67 | 4,563,320 |
| 2025-02-18 | $9.44 | $9.85 | $9.39 | $9.47 | $9.47 | 6,043,460 |
| 2025-02-17 | $9.27 | $9.50 | $9.19 | $9.45 | $9.45 | 2,507,210 |
| 2025-02-14 | $9.32 | $9.40 | $9.20 | $9.26 | $9.26 | 1,824,200 |
| 2025-02-13 | $9.53 | $9.55 | $9.27 | $9.27 | $9.27 | 2,452,600 |
| 2025-02-12 | $9.44 | $9.63 | $9.44 | $9.55 | $9.55 | 2,525,100 |
| 2025-02-11 | $9.56 | $9.56 | $9.43 | $9.51 | $9.51 | 1,832,200 |
| 2025-02-10 | $9.44 | $9.56 | $9.38 | $9.56 | $9.56 | 2,690,180 |
| 2025-02-07 | $9.42 | $9.54 | $9.32 | $9.43 | $9.43 | 3,095,900 |
| 2025-02-06 | $9.26 | $9.39 | $9.22 | $9.39 | $9.39 | 2,145,600 |
| 2025-02-05 | $9.38 | $9.45 | $9.22 | $9.27 | $9.27 | 2,258,540 |
| 2025-01-27 | $9.22 | $9.59 | $9.22 | $9.26 | $9.26 | 3,566,000 |
| 2025-01-24 | $9.10 | $9.29 | $9.10 | $9.22 | $9.22 | 2,463,270 |
| 2025-01-23 | $9.29 | $9.32 | $9.15 | $9.17 | $9.17 | 2,754,500 |
| 2025-01-22 | $9.20 | $9.26 | $9.06 | $9.16 | $9.16 | 1,703,400 |
| 2025-01-21 | $9.28 | $9.34 | $9.14 | $9.19 | $9.19 | 2,234,400 |
| 2025-01-20 | $9.17 | $9.43 | $9.03 | $9.31 | $9.31 | 4,878,740 |
| 2025-01-17 | $9.10 | $9.55 | $8.87 | $9.18 | $9.18 | 4,152,940 |
| 2025-01-16 | $9.07 | $9.19 | $8.98 | $9.10 | $9.10 | 2,602,520 |
| 2025-01-15 | $9.20 | $9.24 | $9.06 | $9.08 | $9.08 | 2,511,340 |
| 2025-01-14 | $9.00 | $9.25 | $9.00 | $9.24 | $9.24 | 5,003,040 |
| 2025-01-13 | $8.68 | $9.15 | $8.57 | $9.04 | $9.04 | 2,867,100 |
| 2025-01-09 | $8.69 | $8.84 | $8.68 | $8.75 | $8.75 | 1,071,800 |
| 2025-01-08 | $8.75 | $8.80 | $8.50 | $8.75 | $8.75 | 2,080,110 |
| 2025-01-07 | $8.58 | $8.76 | $8.50 | $8.76 | $8.76 | 2,296,920 |
| 2025-01-06 | $8.50 | $8.56 | $8.19 | $8.51 | $8.51 | 2,005,600 |
| 2025-01-03 | $8.88 | $8.91 | $8.43 | $8.43 | $8.43 | 3,145,100 |
| 2025-01-02 | $9.00 | $9.17 | $8.76 | $8.84 | $8.84 | 2,439,860 |
| 2024-12-31 | $9.25 | $9.31 | $8.99 | $9.01 | $9.01 | 2,600,900 |
| 2024-12-30 | $9.38 | $9.41 | $9.13 | $9.24 | $9.24 | 2,109,140 |
| 2024-12-27 | $9.33 | $9.55 | $9.25 | $9.39 | $9.39 | 2,170,480 |
| 2024-12-26 | $9.19 | $9.38 | $9.19 | $9.28 | $9.28 | 1,714,370 |
| 2024-12-25 | $9.44 | $9.49 | $9.13 | $9.18 | $9.18 | 2,414,400 |
| 2024-12-24 | $9.33 | $9.50 | $9.25 | $9.46 | $9.46 | 2,373,980 |
| 2024-12-23 | $9.94 | $9.94 | $9.29 | $9.34 | $9.34 | 3,923,600 |
| 2024-12-20 | $9.71 | $9.92 | $9.68 | $9.84 | $9.84 | 2,345,000 |
| 2024-12-19 | $9.68 | $9.87 | $9.65 | $9.73 | $9.73 | 2,797,280 |
| 2024-12-18 | $9.63 | $10.09 | $9.42 | $9.80 | $9.80 | 5,314,810 |
| 2024-12-17 | $10.10 | $10.14 | $9.56 | $9.69 | $9.69 | 6,103,100 |
| 2024-12-16 | $10.14 | $10.26 | $10.06 | $10.10 | $10.10 | 4,026,300 |
| 2024-12-13 | $10.33 | $10.44 | $10.15 | $10.19 | $10.19 | 4,504,900 |
| 2024-12-12 | $10.19 | $10.40 | $10.13 | $10.38 | $10.38 | 6,277,710 |
| 2024-12-11 | $10.12 | $10.22 | $10.12 | $10.19 | $10.19 | 4,189,200 |
| 2024-12-10 | $10.49 | $10.55 | $10.18 | $10.19 | $10.19 | 6,281,380 |
| 2024-12-09 | $10.21 | $10.34 | $10.12 | $10.25 | $10.25 | 5,739,940 |
| 2024-12-06 | $10.32 | $10.36 | $10.11 | $10.24 | $10.24 | 7,275,880 |
| 2024-12-05 | $10.22 | $10.37 | $10.15 | $10.31 | $10.31 | 7,558,800 |
| 2024-12-04 | $10.11 | $10.34 | $10.01 | $10.20 | $10.20 | 9,705,600 |
| 2024-12-03 | $10.15 | $10.49 | $9.96 | $10.20 | $10.20 | 12,037,080 |
| 2024-12-02 | $9.94 | $10.17 | $9.87 | $10.14 | $10.14 | 7,000,100 |
| 2024-11-29 | $9.90 | $10.00 | $9.75 | $9.92 | $9.92 | 4,998,000 |
| 2024-11-28 | $9.89 | $9.99 | $9.81 | $9.92 | $9.92 | 4,535,400 |
| 2024-11-27 | $9.86 | $9.96 | $9.62 | $9.87 | $9.87 | 5,927,100 |
| 2024-11-26 | $10.05 | $10.49 | $9.75 | $9.99 | $9.99 | 8,891,210 |
| 2024-11-25 | $9.79 | $10.40 | $9.58 | $10.06 | $10.06 | 9,544,980 |
| 2024-11-22 | $10.40 | $10.65 | $9.84 | $9.86 | $9.86 | 15,495,820 |
| 2024-11-21 | $11.07 | $11.26 | $10.30 | $10.38 | $10.38 | 25,345,070 |
| 2024-11-20 | $9.63 | $10.25 | $9.55 | $10.24 | $10.24 | 16,613,870 |
| 2024-11-19 | $9.19 | $10.16 | $9.19 | $10.03 | $10.03 | 14,175,440 |
| 2024-11-18 | $9.44 | $9.51 | $9.15 | $9.24 | $9.24 | 3,629,000 |
| 2024-11-15 | $9.66 | $9.75 | $9.39 | $9.44 | $9.44 | 4,025,200 |
| 2024-11-14 | $10.00 | $10.03 | $9.56 | $9.59 | $9.59 | 3,873,700 |
| 2024-11-13 | $9.80 | $9.99 | $9.53 | $9.98 | $9.98 | 5,779,980 |
| 2024-11-12 | $9.91 | $10.19 | $9.81 | $9.93 | $9.93 | 8,054,700 |
| 2024-11-11 | $9.62 | $9.89 | $9.58 | $9.88 | $9.88 | 4,836,500 |
| 2024-11-08 | $9.91 | $9.91 | $9.61 | $9.71 | $9.71 | 4,593,020 |
| 2024-11-07 | $9.70 | $9.76 | $9.55 | $9.75 | $9.75 | 4,508,280 |
| 2024-11-06 | $9.54 | $9.70 | $9.47 | $9.61 | $9.61 | 5,026,760 |
| 2024-11-05 | $9.45 | $9.55 | $9.37 | $9.51 | $9.51 | 3,798,000 |
| 2024-11-04 | $9.16 | $9.44 | $9.16 | $9.40 | $9.40 | 2,766,810 |
| 2024-11-01 | $9.46 | $9.48 | $9.10 | $9.16 | $9.16 | 4,116,740 |
| 2024-10-31 | $9.36 | $9.55 | $9.36 | $9.48 | $9.48 | 3,843,820 |
| 2024-10-30 | $9.50 | $9.62 | $9.28 | $9.40 | $9.40 | 4,605,840 |
| 2024-10-29 | $9.89 | $9.98 | $9.55 | $9.58 | $9.58 | 8,441,500 |
| 2024-10-28 | $10.19 | $10.19 | $9.90 | $10.03 | $10.03 | 6,083,740 |
| 2024-10-25 | $9.93 | $10.45 | $9.78 | $10.12 | $10.12 | 9,717,310 |
| 2024-10-24 | $9.72 | $9.99 | $9.69 | $9.82 | $9.82 | 5,538,790 |
| 2024-10-23 | $9.70 | $9.79 | $9.60 | $9.72 | $9.72 | 5,835,700 |
| 2024-10-22 | $9.75 | $9.78 | $9.63 | $9.73 | $9.73 | 5,972,080 |
| 2024-10-21 | $9.80 | $9.99 | $9.59 | $9.83 | $9.83 | 13,312,720 |
| 2024-10-18 | $8.83 | $9.70 | $8.83 | $9.70 | $9.70 | 6,798,700 |
| 2024-10-17 | $9.03 | $9.12 | $8.82 | $8.82 | $8.82 | 2,170,480 |
| 2024-10-16 | $8.84 | $9.04 | $8.84 | $8.99 | $8.99 | 1,744,900 |
| 2024-10-15 | $9.10 | $9.16 | $8.95 | $8.97 | $8.97 | 2,134,600 |
| 2024-10-14 | $8.97 | $9.17 | $8.83 | $9.14 | $9.14 | 2,990,740 |
| 2024-10-11 | $9.29 | $9.31 | $8.83 | $8.91 | $8.91 | 3,645,900 |
| 2024-10-10 | $9.36 | $9.59 | $9.17 | $9.30 | $9.30 | 3,332,770 |
| 2024-10-09 | $10.18 | $10.18 | $9.36 | $9.37 | $9.37 | 5,705,720 |
| 2024-10-08 | $10.93 | $10.93 | $10.05 | $10.36 | $10.36 | 8,170,670 |
| 2024-09-30 | $9.50 | $10.02 | $9.17 | $9.94 | $9.94 | 7,941,690 |
| 2024-09-27 | $8.75 | $9.15 | $8.75 | $9.14 | $9.14 | 2,694,850 |
| 2024-09-26 | $8.41 | $8.72 | $8.37 | $8.70 | $8.70 | 2,118,900 |
| 2024-09-25 | $8.40 | $8.60 | $8.40 | $8.42 | $8.42 | 2,345,300 |
| 2024-09-24 | $8.10 | $8.34 | $8.06 | $8.34 | $8.34 | 1,717,600 |
| 2024-09-23 | $8.10 | $8.18 | $8.03 | $8.08 | $8.08 | 891,690 |
| 2024-09-20 | $8.19 | $8.21 | $8.05 | $8.08 | $8.08 | 795,400 |
| 2024-09-19 | $8.03 | $8.25 | $7.97 | $8.18 | $8.18 | 1,334,500 |
| 2024-09-18 | $8.08 | $8.16 | $7.79 | $7.99 | $7.99 | 1,578,240 |
| 2024-09-13 | $8.31 | $8.41 | $8.10 | $8.11 | $8.11 | 1,302,600 |
| 2024-09-12 | $8.38 | $8.47 | $8.34 | $8.35 | $8.35 | 687,800 |
| 2024-09-11 | $8.45 | $8.45 | $8.33 | $8.39 | $8.39 | 781,700 |
| 2024-09-10 | $8.29 | $8.44 | $8.20 | $8.41 | $8.41 | 1,063,280 |
| 2024-09-09 | $8.23 | $8.35 | $8.11 | $8.27 | $8.27 | 1,084,100 |
| 2024-09-06 | $8.48 | $8.48 | $8.23 | $8.24 | $8.24 | 1,135,100 |
| 2024-09-05 | $8.43 | $8.49 | $8.36 | $8.42 | $8.42 | 1,010,000 |
| 2024-09-04 | $8.53 | $8.53 | $8.38 | $8.40 | $8.40 | 1,018,600 |
| 2024-09-03 | $8.35 | $8.50 | $8.27 | $8.48 | $8.48 | 1,286,500 |
| 2024-09-02 | $8.47 | $8.52 | $8.33 | $8.33 | $8.33 | 1,394,000 |
| 2024-08-30 | $8.30 | $8.56 | $8.30 | $8.40 | $8.40 | 1,771,800 |
| 2024-08-29 | $8.13 | $8.37 | $8.06 | $8.36 | $8.36 | 1,167,300 |
| 2024-08-28 | $8.05 | $8.24 | $7.95 | $8.12 | $8.12 | 1,188,400 |
| 2024-08-27 | $8.11 | $8.20 | $8.01 | $8.02 | $8.02 | 922,600 |
| 2024-08-26 | $8.02 | $8.22 | $8.01 | $8.19 | $8.19 | 1,365,900 |
| 2024-08-23 | $8.10 | $8.26 | $7.91 | $8.01 | $8.01 | 1,495,400 |
| 2024-08-22 | $8.37 | $8.43 | $8.09 | $8.10 | $8.10 | 1,352,000 |
| 2024-08-21 | $8.36 | $8.43 | $8.29 | $8.36 | $8.36 | 904,500 |
| 2024-08-20 | $8.50 | $8.53 | $8.29 | $8.36 | $8.36 | 1,413,640 |
| 2024-08-19 | $8.61 | $8.67 | $8.51 | $8.53 | $8.53 | 981,730 |
| 2024-08-16 | $8.68 | $8.71 | $8.61 | $8.62 | $8.62 | 1,081,000 |
| 2024-08-15 | $8.63 | $8.69 | $8.48 | $8.68 | $8.68 | 1,225,600 |
| 2024-08-14 | $8.65 | $8.75 | $8.59 | $8.63 | $8.63 | 788,500 |
| 2024-08-13 | $8.62 | $8.69 | $8.54 | $8.64 | $8.64 | 875,900 |
| 2024-08-12 | $8.66 | $8.70 | $8.59 | $8.61 | $8.61 | 1,128,290 |
| 2024-08-09 | $8.75 | $8.81 | $8.64 | $8.65 | $8.65 | 1,239,700 |
| 2024-08-08 | $8.76 | $8.78 | $8.60 | $8.72 | $8.72 | 1,161,900 |
| 2024-08-07 | $8.84 | $8.89 | $8.73 | $8.78 | $8.78 | 1,542,100 |
| 2024-08-06 | $8.73 | $8.86 | $8.67 | $8.83 | $8.83 | 2,116,400 |
| 2024-08-05 | $8.90 | $9.03 | $8.60 | $8.66 | $8.66 | 3,866,780 |
| 2024-08-02 | $8.97 | $9.56 | $8.88 | $9.02 | $9.02 | 5,336,300 |
| 2024-08-01 | $8.98 | $9.01 | $8.89 | $8.97 | $8.97 | 1,526,100 |
| 2024-07-31 | $8.66 | $8.95 | $8.62 | $8.94 | $8.94 | 1,772,640 |
| 2024-07-30 | $8.53 | $8.66 | $8.47 | $8.66 | $8.66 | 1,192,490 |
| 2024-07-29 | $8.64 | $8.68 | $8.55 | $8.59 | $8.59 | 1,085,190 |
| 2024-07-26 | $8.43 | $8.67 | $8.43 | $8.64 | $8.64 | 2,002,800 |
| 2024-07-25 | $8.28 | $8.53 | $8.17 | $8.40 | $8.40 | 1,562,900 |
| 2024-07-24 | $8.40 | $8.44 | $8.23 | $8.24 | $8.24 | 1,403,640 |
| 2024-07-23 | $8.50 | $8.62 | $8.38 | $8.38 | $8.38 | 1,273,570 |
| 2024-07-22 | $8.37 | $8.54 | $8.37 | $8.49 | $8.49 | 848,040 |
| 2024-07-19 | $8.33 | $8.52 | $8.24 | $8.47 | $8.47 | 981,040 |
| 2024-07-18 | $8.30 | $8.39 | $8.13 | $8.38 | $8.38 | 1,389,360 |
| 2024-07-17 | $8.62 | $8.62 | $8.35 | $8.35 | $8.35 | 1,428,700 |
| 2024-07-16 | $8.55 | $8.63 | $8.45 | $8.58 | $8.58 | 1,011,700 |
| 2024-07-15 | $8.85 | $8.85 | $8.48 | $8.53 | $8.53 | 1,582,800 |
| 2024-07-12 | $8.84 | $8.90 | $8.73 | $8.77 | $8.77 | 1,262,000 |
| 2024-07-11 | $8.55 | $8.78 | $8.50 | $8.78 | $8.78 | 1,945,540 |
| 2024-07-10 | $8.43 | $8.56 | $8.40 | $8.42 | $8.42 | 1,331,090 |
| 2024-07-09 | $8.46 | $8.52 | $8.18 | $8.50 | $8.50 | 2,449,470 |
| 2024-07-08 | $8.73 | $8.79 | $8.42 | $8.45 | $8.45 | 1,629,900 |
| 2024-07-05 | $8.63 | $8.77 | $8.56 | $8.74 | $8.74 | 1,229,140 |
| 2024-07-04 | $8.95 | $9.01 | $8.63 | $8.70 | $8.70 | 1,518,500 |
| 2024-07-03 | $9.00 | $9.05 | $8.89 | $8.93 | $8.93 | 1,185,560 |
| 2024-07-02 | $8.94 | $9.04 | $8.88 | $9.00 | $9.00 | 1,525,600 |
| 2024-07-01 | $9.06 | $9.06 | $8.80 | $8.91 | $8.91 | 2,054,010 |
| 2024-06-28 | $8.96 | $9.15 | $8.96 | $9.07 | $9.07 | 2,190,640 |
| 2024-06-27 | $8.98 | $9.17 | $8.93 | $8.95 | $8.95 | 2,292,000 |
| 2024-06-26 | $8.60 | $8.98 | $8.54 | $8.98 | $8.98 | 2,022,520 |
| 2024-06-25 | $8.53 | $8.71 | $8.49 | $8.55 | $8.55 | 1,749,700 |
| 2024-06-24 | $8.81 | $8.87 | $8.47 | $8.48 | $8.48 | 2,451,680 |
| 2024-06-21 | $8.86 | $8.97 | $8.74 | $8.85 | $8.85 | 1,554,480 |
| 2024-06-20 | $9.10 | $9.13 | $8.83 | $8.85 | $8.85 | 2,228,200 |
| 2024-06-19 | $9.20 | $9.22 | $9.07 | $9.10 | $9.10 | 1,613,700 |
| 2024-06-18 | $8.95 | $9.19 | $8.92 | $9.14 | $9.14 | 2,144,200 |
| 2024-06-17 | $9.13 | $9.16 | $8.94 | $8.98 | $8.98 | 1,746,500 |
| 2024-06-14 | $9.23 | $9.25 | $9.05 | $9.16 | $9.16 | 1,434,400 |
| 2024-06-13 | $9.27 | $9.35 | $9.19 | $9.22 | $9.22 | 1,817,240 |
| 2024-06-12 | $9.14 | $9.31 | $9.08 | $9.27 | $9.27 | 1,761,700 |
| 2024-06-11 | $9.18 | $9.18 | $8.94 | $9.14 | $9.14 | 1,725,500 |
| 2024-06-07 | $9.05 | $9.25 | $8.98 | $9.20 | $9.20 | 2,954,350 |
| 2024-06-06 | $9.16 | $9.20 | $8.78 | $8.87 | $8.87 | 3,669,000 |
| 2024-06-05 | $9.42 | $9.42 | $9.14 | $9.16 | $9.16 | 2,714,020 |
| 2024-06-04 | $9.68 | $9.70 | $9.32 | $9.45 | $9.45 | 3,032,050 |
| 2024-06-03 | $9.93 | $10.04 | $9.58 | $9.67 | $9.67 | 3,188,720 |
| 2024-05-31 | $10.03 | $10.07 | $9.97 | $9.98 | $9.98 | 2,009,620 |
| 2024-05-30 | $10.01 | $10.07 | $9.90 | $9.98 | $9.98 | 1,500,700 |
| 2024-05-29 | $9.87 | $10.06 | $9.87 | $9.97 | $9.97 | 2,006,600 |
| 2024-05-28 | $10.02 | $10.02 | $9.86 | $9.87 | $9.87 | 1,652,900 |
| 2024-05-27 | $10.03 | $10.05 | $9.87 | $10.02 | $10.02 | 2,493,770 |
| 2024-05-24 | $10.05 | $10.14 | $9.98 | $10.01 | $10.01 | 1,878,650 |
| 2024-05-23 | $10.28 | $10.30 | $10.03 | $10.05 | $10.05 | 2,461,100 |
| 2024-05-22 | $10.15 | $10.29 | $10.08 | $10.28 | $10.28 | 2,343,700 |
| 2024-05-21 | $10.47 | $10.47 | $10.05 | $10.14 | $10.14 | 4,188,740 |
| 2024-05-20 | $10.60 | $10.60 | $10.40 | $10.45 | $10.45 | 2,302,100 |
| 2024-05-17 | $10.60 | $10.76 | $10.59 | $10.71 | $10.71 | 2,199,500 |
| 2024-05-16 | $10.78 | $10.82 | $10.67 | $10.69 | $10.69 | 2,081,100 |
| 2024-05-15 | $10.84 | $10.88 | $10.66 | $10.70 | $10.70 | 1,796,900 |
| 2024-05-14 | $10.75 | $10.84 | $10.65 | $10.78 | $10.78 | 2,040,460 |
| 2024-05-13 | $10.80 | $10.80 | $10.57 | $10.65 | $10.65 | 2,559,480 |
| 2024-05-10 | $11.08 | $11.08 | $10.80 | $10.82 | $10.82 | 2,686,800 |
| 2024-05-09 | $10.81 | $11.06 | $10.81 | $10.98 | $10.98 | 2,949,100 |
| 2024-05-08 | $11.05 | $11.11 | $10.79 | $10.81 | $10.81 | 3,101,260 |
| 2024-05-07 | $10.93 | $11.08 | $10.86 | $11.06 | $11.06 | 4,476,940 |
| 2024-05-06 | $10.95 | $11.06 | $10.82 | $10.91 | $10.91 | 4,905,760 |
| 2024-04-30 | $10.97 | $11.11 | $10.77 | $10.85 | $10.85 | 3,026,820 |
| 2024-04-29 | $10.45 | $10.99 | $10.45 | $10.96 | $10.96 | 6,129,620 |
| 2024-04-26 | $10.50 | $10.72 | $10.30 | $10.70 | $10.70 | 4,223,440 |
| 2024-04-25 | $10.30 | $10.54 | $10.23 | $10.45 | $10.45 | 3,366,370 |
| 2024-04-24 | $10.23 | $10.39 | $10.21 | $10.32 | $10.32 | 4,078,630 |
| 2024-04-23 | $10.47 | $10.47 | $10.26 | $10.37 | $10.37 | 2,591,430 |
| 2024-04-22 | $10.23 | $10.44 | $10.04 | $10.25 | $10.25 | 2,839,000 |
| 2024-04-19 | $10.32 | $10.55 | $10.20 | $10.35 | $10.35 | 2,951,600 |
| 2024-04-18 | $10.52 | $10.65 | $10.28 | $10.43 | $10.43 | 3,592,350 |
| 2024-04-17 | $9.93 | $10.54 | $9.91 | $10.47 | $10.47 | 5,305,850 |
| 2024-04-16 | $10.44 | $10.44 | $9.66 | $9.70 | $9.70 | 5,989,860 |
| 2024-04-15 | $10.90 | $11.09 | $10.34 | $10.50 | $10.50 | 5,236,300 |
| 2024-04-12 | $11.02 | $11.25 | $10.96 | $10.96 | $10.96 | 3,721,200 |
| 2024-04-11 | $10.85 | $11.12 | $10.82 | $11.01 | $11.01 | 3,394,280 |
| 2024-04-10 | $11.11 | $11.19 | $10.76 | $11.02 | $11.02 | 4,100,690 |
| 2024-04-09 | $10.86 | $11.11 | $10.80 | $11.09 | $11.09 | 3,210,700 |
| 2024-04-08 | $11.20 | $11.30 | $10.81 | $10.91 | $10.91 | 5,817,160 |
| 2024-04-03 | $11.60 | $11.60 | $11.17 | $11.28 | $11.28 | 5,573,090 |
| 2024-04-02 | $11.69 | $11.83 | $11.51 | $11.59 | $11.59 | 6,384,700 |
| 2024-04-01 | $11.50 | $11.75 | $11.45 | $11.70 | $11.70 | 7,451,650 |
| 2024-03-29 | $11.55 | $11.56 | $11.23 | $11.44 | $11.44 | 5,990,450 |
| 2024-03-28 | $11.18 | $11.60 | $11.16 | $11.44 | $11.44 | 7,861,140 |
| 2024-03-27 | $11.54 | $11.63 | $11.20 | $11.20 | $11.20 | 8,343,850 |
| 2024-03-26 | $11.68 | $12.04 | $11.19 | $11.45 | $11.45 | 12,345,810 |
| 2024-03-25 | $12.69 | $12.75 | $11.92 | $11.92 | $11.92 | 18,673,700 |
| 2024-03-22 | $14.80 | $14.80 | $13.24 | $13.24 | $13.24 | 24,291,300 |
| 2024-03-21 | $13.87 | $14.78 | $13.41 | $14.62 | $14.62 | 28,703,010 |
| 2024-03-20 | $14.03 | $15.10 | $13.81 | $14.26 | $14.26 | 38,375,710 |
| 2024-03-19 | $13.22 | $14.56 | $13.00 | $14.56 | $14.56 | 32,279,160 |
| 2024-03-18 | $13.99 | $14.80 | $13.20 | $13.24 | $13.24 | 24,896,310 |
| 2024-03-15 | $12.50 | $13.50 | $12.30 | $13.45 | $13.45 | 19,537,290 |
| 2024-03-14 | $12.46 | $14.00 | $12.12 | $13.28 | $13.28 | 29,027,370 |
| 2024-03-13 | $11.30 | $12.76 | $11.30 | $12.76 | $12.76 | 22,423,950 |
| 2024-03-12 | $11.05 | $12.16 | $10.95 | $11.60 | $11.60 | 9,989,230 |
| 2024-03-11 | $10.79 | $11.36 | $10.52 | $11.05 | $11.05 | 3,767,310 |
| 2024-03-08 | $10.65 | $10.99 | $10.63 | $10.79 | $10.79 | 2,964,970 |
| 2024-03-07 | $10.83 | $11.09 | $10.58 | $10.70 | $10.70 | 3,277,220 |
| 2024-03-06 | $10.51 | $10.88 | $10.48 | $10.77 | $10.77 | 2,866,400 |
| 2024-03-05 | $10.61 | $10.68 | $10.40 | $10.50 | $10.50 | 1,965,040 |
| 2024-03-04 | $10.72 | $10.72 | $10.30 | $10.57 | $10.57 | 2,605,250 |
| 2024-03-01 | $10.80 | $10.88 | $10.51 | $10.71 | $10.71 | 4,478,960 |
| 2024-02-29 | $9.83 | $10.95 | $9.80 | $10.80 | $10.80 | 6,335,180 |
| 2024-02-28 | $11.07 | $11.25 | $10.04 | $10.05 | $10.05 | 7,684,790 |
| 2024-02-27 | $11.59 | $11.67 | $10.92 | $11.16 | $11.16 | 7,675,450 |
| 2024-02-26 | $10.31 | $11.23 | $10.31 | $11.23 | $11.23 | 3,528,440 |
| 2024-02-23 | $9.91 | $10.21 | $9.91 | $10.21 | $10.21 | 2,038,350 |
| 2024-02-22 | $9.59 | $9.86 | $9.59 | $9.80 | $9.80 | 2,008,160 |
| 2024-02-21 | $9.55 | $9.90 | $9.40 | $9.62 | $9.62 | 3,065,260 |
| 2024-02-20 | $9.30 | $9.82 | $9.23 | $9.50 | $9.50 | 3,278,480 |
| 2024-02-19 | $8.92 | $9.60 | $8.92 | $9.33 | $9.33 | 4,667,820 |
| 2024-02-08 | $7.99 | $8.79 | $7.99 | $8.78 | $8.78 | 5,191,720 |
| 2024-02-07 | $8.33 | $8.41 | $7.78 | $8.10 | $8.10 | 6,351,400 |
| 2024-02-06 | $8.00 | $8.76 | $7.37 | $8.40 | $8.40 | 6,675,140 |
| 2024-02-05 | $9.01 | $9.05 | $8.19 | $8.19 | $8.19 | 3,900,400 |
| 2024-02-02 | $9.75 | $9.94 | $8.78 | $9.10 | $9.10 | 3,442,070 |
| 2024-02-01 | $9.92 | $9.92 | $9.43 | $9.74 | $9.74 | 2,856,410 |
| 2024-01-31 | $10.45 | $10.51 | $9.85 | $9.92 | $9.92 | 3,314,820 |
| 2024-01-30 | $10.80 | $10.88 | $10.45 | $10.65 | $10.65 | 2,601,600 |
| 2024-01-29 | $11.40 | $11.40 | $10.72 | $10.72 | $10.72 | 3,064,560 |
| 2024-01-26 | $11.40 | $11.78 | $11.19 | $11.24 | $11.24 | 4,305,110 |
| 2024-01-25 | $10.70 | $11.20 | $10.53 | $11.16 | $11.16 | 3,559,040 |
| 2024-01-24 | $10.76 | $10.99 | $10.23 | $10.75 | $10.75 | 4,893,440 |
| 2024-01-23 | $11.08 | $11.08 | $10.44 | $10.95 | $10.95 | 4,559,470 |
| 2024-01-22 | $11.87 | $11.94 | $10.87 | $11.36 | $11.36 | 3,206,770 |
| 2024-01-19 | $12.20 | $12.22 | $11.82 | $11.87 | $11.87 | 2,536,770 |
| 2024-01-18 | $12.46 | $12.62 | $11.84 | $12.23 | $12.23 | 3,511,000 |
| 2024-01-17 | $12.78 | $12.87 | $12.50 | $12.50 | $12.50 | 1,314,800 |
| 2024-01-16 | $12.89 | $12.99 | $12.67 | $12.83 | $12.83 | 1,446,070 |
| 2024-01-15 | $12.97 | $12.97 | $12.70 | $12.89 | $12.89 | 1,530,850 |
| 2024-01-12 | $13.00 | $13.20 | $12.86 | $12.91 | $12.91 | 1,740,150 |
| 2024-01-11 | $12.83 | $13.08 | $12.83 | $12.99 | $12.99 | 2,036,200 |
| 2024-01-10 | $13.10 | $13.12 | $12.78 | $12.91 | $12.91 | 2,349,900 |
| 2024-01-09 | $12.83 | $13.23 | $12.83 | $13.04 | $13.04 | 2,381,720 |
| 2024-01-08 | $12.97 | $13.10 | $12.75 | $12.77 | $12.77 | 1,542,400 |
| 2024-01-05 | $13.20 | $13.35 | $12.92 | $13.02 | $13.02 | 1,313,400 |
| 2024-01-04 | $13.22 | $13.30 | $13.05 | $13.24 | $13.24 | 1,765,400 |
| 2024-01-03 | $13.35 | $13.35 | $13.08 | $13.25 | $13.25 | 1,616,900 |
| 2024-01-02 | $13.13 | $13.42 | $13.13 | $13.36 | $13.36 | 2,550,210 |
| 2024-01-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-12-29 | $12.91 | $13.10 | $12.82 | $13.10 | $13.10 | 1,554,800 |
| 2023-12-28 | $12.38 | $12.95 | $12.32 | $12.88 | $12.88 | 2,166,450 |
| 2023-12-27 | $12.26 | $12.48 | $12.05 | $12.42 | $12.42 | 1,362,270 |
| 2023-12-26 | $12.61 | $12.61 | $12.30 | $12.32 | $12.32 | 1,872,700 |
| 2023-12-25 | $12.82 | $12.82 | $12.53 | $12.60 | $12.60 | 1,603,360 |
| 2023-12-22 | $12.99 | $13.03 | $12.71 | $12.79 | $12.79 | 1,651,990 |
| 2023-12-21 | $12.86 | $13.00 | $12.50 | $12.97 | $12.97 | 2,093,540 |
| 2023-12-20 | $12.82 | $13.05 | $12.80 | $12.82 | $12.82 | 1,809,500 |
| 2023-12-19 | $12.70 | $12.85 | $12.56 | $12.81 | $12.81 | 2,191,400 |
| 2023-12-18 | $13.13 | $13.13 | $12.64 | $12.67 | $12.67 | 3,326,500 |
| 2023-12-15 | $13.52 | $13.52 | $12.86 | $13.15 | $13.15 | 2,677,700 |
| 2023-12-14 | $12.97 | $13.09 | $12.88 | $12.91 | $12.91 | 1,218,940 |
| 2023-12-13 | $12.86 | $13.09 | $12.75 | $12.91 | $12.91 | 1,500,040 |
| 2023-12-12 | $12.81 | $12.87 | $12.60 | $12.85 | $12.85 | 1,499,200 |
| 2023-12-11 | $12.62 | $12.93 | $12.58 | $12.83 | $12.83 | 2,276,800 |
| 2023-12-08 | $13.09 | $13.10 | $12.70 | $12.74 | $12.74 | 1,563,300 |
| 2023-12-07 | $13.09 | $13.23 | $12.93 | $12.99 | $12.99 | 1,546,100 |
| 2023-12-06 | $13.10 | $13.30 | $13.03 | $13.09 | $13.09 | 1,240,600 |
| 2023-12-05 | $13.25 | $13.31 | $13.07 | $13.10 | $13.10 | 1,700,450 |
| 2023-12-04 | $13.33 | $13.37 | $13.25 | $13.25 | $13.25 | 1,868,890 |
| 2023-12-01 | $13.31 | $13.44 | $13.18 | $13.33 | $13.33 | 1,648,000 |
| 2023-11-30 | $13.50 | $13.50 | $13.25 | $13.37 | $13.37 | 2,098,820 |
| 2023-11-29 | $13.58 | $13.61 | $13.47 | $13.50 | $13.50 | 2,115,400 |
| 2023-11-28 | $13.32 | $13.78 | $13.26 | $13.64 | $13.64 | 2,819,300 |
| 2023-11-27 | $13.39 | $13.46 | $13.22 | $13.35 | $13.35 | 1,487,140 |
| 2023-11-24 | $13.52 | $13.52 | $13.26 | $13.37 | $13.37 | 1,191,400 |
| 2023-11-23 | $13.36 | $13.57 | $13.28 | $13.46 | $13.46 | 1,235,320 |
| 2023-11-22 | $13.51 | $13.60 | $13.37 | $13.39 | $13.39 | 1,660,070 |
| 2023-11-21 | $13.67 | $13.74 | $13.53 | $13.54 | $13.54 | 1,189,600 |
| 2023-11-20 | $13.57 | $13.71 | $13.51 | $13.71 | $13.71 | 1,860,940 |
| 2023-11-17 | $13.46 | $13.63 | $13.35 | $13.56 | $13.56 | 1,968,220 |
| 2023-11-16 | $13.60 | $13.61 | $13.38 | $13.42 | $13.42 | 1,441,410 |
| 2023-11-15 | $13.53 | $13.66 | $13.43 | $13.58 | $13.58 | 1,548,080 |
| 2023-11-14 | $13.63 | $13.68 | $13.35 | $13.52 | $13.52 | 2,259,490 |
| 2023-11-13 | $13.43 | $13.57 | $13.42 | $13.54 | $13.54 | 1,976,400 |
| 2023-11-10 | $13.58 | $13.58 | $13.43 | $13.46 | $13.46 | 1,185,900 |
| 2023-11-09 | $13.65 | $13.72 | $13.50 | $13.55 | $13.55 | 1,406,490 |
| 2023-11-08 | $13.67 | $13.72 | $13.54 | $13.66 | $13.66 | 1,566,000 |
| 2023-11-07 | $13.50 | $13.70 | $13.49 | $13.67 | $13.67 | 1,660,660 |
| 2023-11-06 | $13.67 | $13.72 | $13.45 | $13.60 | $13.60 | 2,616,250 |
| 2023-11-03 | $13.41 | $13.58 | $13.37 | $13.52 | $13.52 | 1,790,450 |
| 2023-11-02 | $13.43 | $13.57 | $13.32 | $13.35 | $13.35 | 1,431,200 |
| 2023-11-01 | $13.26 | $13.45 | $13.12 | $13.38 | $13.38 | 1,721,500 |
| 2023-10-31 | $13.10 | $13.25 | $13.08 | $13.23 | $13.23 | 1,632,180 |
| 2023-10-30 | $13.01 | $13.25 | $12.95 | $13.18 | $13.18 | 1,999,400 |
| 2023-10-27 | $12.94 | $13.03 | $12.85 | $13.03 | $13.03 | 1,545,310 |
| 2023-10-26 | $12.77 | $13.00 | $12.66 | $12.94 | $12.94 | 1,333,720 |
| 2023-10-25 | $12.72 | $12.99 | $12.72 | $12.92 | $12.92 | 1,172,490 |
| 2023-10-24 | $12.21 | $12.70 | $12.21 | $12.70 | $12.70 | 1,871,890 |
| 2023-10-23 | $12.51 | $12.69 | $12.12 | $12.15 | $12.15 | 1,941,820 |
| 2023-10-20 | $12.63 | $12.92 | $12.59 | $12.70 | $12.70 | 1,065,220 |
| 2023-10-19 | $12.70 | $12.89 | $12.60 | $12.65 | $12.65 | 1,177,000 |
| 2023-10-18 | $12.94 | $12.98 | $12.72 | $12.74 | $12.74 | 1,099,410 |
| 2023-10-17 | $13.04 | $13.11 | $12.83 | $12.98 | $12.98 | 1,440,740 |
| 2023-10-16 | $13.03 | $13.13 | $12.82 | $13.02 | $13.02 | 1,617,670 |
| 2023-10-13 | $13.22 | $13.22 | $12.98 | $13.02 | $13.02 | 1,353,690 |
| 2023-10-12 | $13.21 | $13.29 | $13.05 | $13.22 | $13.22 | 974,790 |
| 2023-10-11 | $13.27 | $13.35 | $13.12 | $13.15 | $13.15 | 1,742,300 |
| 2023-10-10 | $13.43 | $13.70 | $13.17 | $13.24 | $13.24 | 1,272,090 |
| 2023-10-09 | $13.77 | $13.84 | $13.31 | $13.38 | $13.38 | 1,957,250 |
| 2023-09-28 | $13.73 | $13.85 | $13.66 | $13.71 | $13.71 | 1,327,950 |
| 2023-09-27 | $13.65 | $13.82 | $13.50 | $13.72 | $13.72 | 1,235,870 |
| 2023-09-26 | $13.73 | $13.73 | $13.56 | $13.65 | $13.65 | 1,046,790 |
| 2023-09-25 | $13.78 | $13.88 | $13.66 | $13.66 | $13.66 | 1,117,030 |
| 2023-09-22 | $13.46 | $13.75 | $13.42 | $13.68 | $13.68 | 1,228,740 |
| 2023-09-21 | $13.54 | $13.64 | $13.31 | $13.43 | $13.43 | 1,102,140 |
| 2023-09-20 | $13.54 | $13.75 | $13.53 | $13.57 | $13.57 | 1,181,890 |
| 2023-09-19 | $13.76 | $13.85 | $13.56 | $13.56 | $13.56 | 1,218,450 |
| 2023-09-18 | $13.60 | $13.92 | $13.30 | $13.85 | $13.85 | 1,636,880 |
| 2023-09-15 | $13.70 | $13.85 | $13.61 | $13.66 | $13.66 | 964,580 |
| 2023-09-14 | $13.86 | $13.89 | $13.53 | $13.67 | $13.67 | 1,327,500 |
| 2023-09-13 | $13.98 | $14.00 | $13.71 | $13.84 | $13.84 | 1,239,900 |
| 2023-09-12 | $13.83 | $13.99 | $13.75 | $13.96 | $13.96 | 1,462,240 |
| 2023-09-11 | $13.79 | $13.91 | $13.66 | $13.82 | $13.82 | 1,314,720 |
| 2023-09-08 | $13.74 | $13.84 | $13.72 | $13.77 | $13.77 | 986,500 |
| 2023-09-07 | $13.89 | $13.97 | $13.67 | $13.74 | $13.74 | 1,194,100 |
| 2023-09-06 | $13.90 | $13.97 | $13.76 | $13.94 | $13.94 | 1,354,900 |
| 2023-09-05 | $14.14 | $14.14 | $13.80 | $13.87 | $13.87 | 1,425,400 |
| 2023-09-04 | $13.83 | $13.94 | $13.74 | $13.91 | $13.91 | 1,740,200 |
| 2023-09-01 | $13.90 | $13.95 | $13.60 | $13.70 | $13.70 | 1,999,890 |
| 2023-08-31 | $13.83 | $13.90 | $13.72 | $13.78 | $13.78 | 1,554,500 |
| 2023-08-30 | $13.75 | $13.96 | $13.71 | $13.79 | $13.79 | 2,325,170 |
| 2023-08-29 | $12.91 | $13.64 | $12.91 | $13.61 | $13.61 | 2,548,300 |
| 2023-08-28 | $13.52 | $13.52 | $12.96 | $13.05 | $13.05 | 2,107,150 |
| 2023-08-25 | $12.98 | $13.08 | $12.70 | $12.76 | $12.76 | 1,733,870 |
| 2023-08-24 | $13.20 | $13.37 | $13.04 | $13.08 | $13.08 | 1,004,980 |
| 2023-08-23 | $13.33 | $13.47 | $13.14 | $13.20 | $13.20 | 818,630 |
| 2023-08-22 | $13.46 | $13.54 | $13.13 | $13.37 | $13.37 | 1,094,020 |
| 2023-08-21 | $13.52 | $13.57 | $13.33 | $13.38 | $13.38 | 1,142,600 |
| 2023-08-18 | $13.45 | $13.61 | $13.37 | $13.45 | $13.45 | 1,184,100 |
| 2023-08-17 | $13.15 | $13.46 | $12.94 | $13.43 | $13.43 | 1,436,970 |
| 2023-08-16 | $13.21 | $13.32 | $13.06 | $13.06 | $13.06 | 1,366,670 |
| 2023-08-15 | $13.33 | $13.45 | $13.25 | $13.32 | $13.32 | 1,150,490 |
| 2023-08-14 | $13.16 | $13.40 | $13.11 | $13.32 | $13.32 | 1,156,000 |
| 2023-08-11 | $13.37 | $13.54 | $13.27 | $13.27 | $13.27 | 1,330,400 |
| 2023-08-10 | $13.28 | $13.50 | $13.28 | $13.42 | $13.42 | 1,466,700 |
| 2023-08-09 | $13.49 | $13.49 | $13.30 | $13.42 | $13.42 | 956,500 |
| 2023-08-08 | $13.53 | $13.60 | $13.41 | $13.49 | $13.49 | 1,295,700 |
| 2023-08-07 | $13.85 | $13.85 | $13.50 | $13.54 | $13.54 | 1,577,370 |
| 2023-08-04 | $13.88 | $13.93 | $13.70 | $13.75 | $13.75 | 1,739,490 |
| 2023-08-03 | $13.84 | $13.92 | $13.77 | $13.78 | $13.78 | 1,254,000 |
| 2023-08-02 | $13.84 | $14.00 | $13.70 | $13.85 | $13.85 | 1,612,810 |
| 2023-08-01 | $13.86 | $14.04 | $13.69 | $13.88 | $13.88 | 2,500,900 |
| 2023-07-31 | $13.85 | $13.97 | $13.70 | $13.79 | $13.79 | 1,850,210 |
| 2023-07-28 | $13.86 | $13.94 | $13.65 | $13.86 | $13.86 | 1,509,900 |
| 2023-07-27 | $13.95 | $14.18 | $13.87 | $13.88 | $13.88 | 1,427,440 |
| 2023-07-26 | $14.19 | $14.21 | $13.92 | $13.96 | $13.96 | 1,512,940 |
| 2023-07-25 | $14.29 | $14.30 | $14.09 | $14.27 | $14.27 | 1,029,500 |
| 2023-07-24 | $14.00 | $14.23 | $13.89 | $14.10 | $14.10 | 1,635,980 |
| 2023-07-21 | $14.10 | $14.17 | $13.96 | $14.01 | $14.01 | 1,908,100 |
| 2023-07-20 | $14.31 | $14.43 | $14.11 | $14.13 | $14.13 | 2,150,850 |
| 2023-07-19 | $14.65 | $14.70 | $14.27 | $14.30 | $14.30 | 1,846,680 |
| 2023-07-18 | $14.60 | $14.73 | $14.36 | $14.60 | $14.60 | 1,937,770 |
| 2023-07-17 | $14.78 | $14.89 | $14.45 | $14.57 | $14.57 | 2,932,770 |
| 2023-07-14 | $14.77 | $14.85 | $14.62 | $14.75 | $14.75 | 1,646,200 |
| 2023-07-13 | $14.59 | $14.84 | $14.56 | $14.81 | $14.81 | 2,091,290 |
| 2023-07-12 | $14.72 | $14.92 | $14.51 | $14.55 | $14.55 | 2,079,650 |
| 2023-07-11 | $14.52 | $14.70 | $14.46 | $14.67 | $14.67 | 1,493,900 |
| 2023-07-10 | $14.70 | $14.78 | $14.47 | $14.52 | $14.52 | 1,842,350 |
| 2023-07-07 | $14.68 | $14.81 | $14.50 | $14.56 | $14.56 | 1,938,000 |
| 2023-07-06 | $14.75 | $14.85 | $14.48 | $14.66 | $14.66 | 1,471,690 |
| 2023-07-05 | $15.02 | $15.02 | $14.65 | $14.69 | $14.69 | 2,208,170 |
| 2023-07-04 | $14.82 | $15.00 | $14.65 | $14.95 | $14.95 | 2,805,600 |
| 2023-07-03 | $14.78 | $14.99 | $14.68 | $14.71 | $14.71 | 2,731,640 |
| 2023-06-30 | $14.99 | $15.16 | $14.76 | $14.78 | $14.78 | 3,625,660 |
| 2023-06-29 | $14.55 | $15.03 | $14.45 | $14.88 | $14.88 | 4,002,160 |
| 2023-06-28 | $14.62 | $14.63 | $14.12 | $14.56 | $14.56 | 2,182,130 |
| 2023-06-27 | $14.06 | $14.54 | $14.00 | $14.47 | $14.47 | 2,625,260 |
| 2023-06-26 | $14.62 | $14.73 | $14.00 | $14.07 | $14.07 | 3,333,820 |
| 2023-06-21 | $14.54 | $15.09 | $14.48 | $14.62 | $14.62 | 5,008,630 |
| 2023-06-20 | $14.52 | $14.54 | $14.30 | $14.43 | $14.43 | 2,002,710 |
| 2023-06-19 | $14.51 | $14.62 | $14.36 | $14.49 | $14.49 | 1,988,050 |
| 2023-06-16 | $14.34 | $14.55 | $14.26 | $14.46 | $14.46 | 1,963,920 |
| 2023-06-15 | $14.06 | $14.32 | $13.90 | $14.28 | $14.28 | 1,788,800 |
| 2023-06-14 | $14.21 | $14.21 | $13.96 | $14.07 | $14.07 | 1,455,500 |
| 2023-06-13 | $13.98 | $14.15 | $13.93 | $14.13 | $14.13 | 1,853,000 |
| 2023-06-12 | $13.70 | $14.16 | $13.60 | $13.95 | $13.95 | 2,048,580 |
| 2023-06-09 | $13.73 | $13.96 | $13.66 | $13.83 | $13.83 | 1,306,760 |
| 2023-06-08 | $13.86 | $13.88 | $13.65 | $13.66 | $13.66 | 1,747,360 |
| 2023-06-07 | $13.90 | $14.00 | $13.70 | $13.87 | $13.87 | 2,008,860 |
| 2023-06-06 | $14.34 | $14.43 | $13.99 | $14.03 | $14.03 | 1,494,920 |
| 2023-06-05 | $14.48 | $14.48 | $14.26 | $14.30 | $14.30 | 1,389,840 |
| 2023-06-02 | $14.06 | $14.42 | $14.06 | $14.31 | $14.31 | 1,853,480 |
| 2023-06-01 | $14.10 | $14.23 | $14.01 | $14.12 | $14.12 | 1,606,640 |
| 2023-05-31 | $14.18 | $14.30 | $14.12 | $14.20 | $14.20 | 1,637,840 |
| 2023-05-30 | $14.28 | $14.29 | $14.00 | $14.16 | $14.16 | 1,725,270 |
| 2023-05-29 | $14.48 | $14.62 | $14.18 | $14.22 | $14.22 | 2,018,360 |
| 2023-05-26 | $14.43 | $14.52 | $14.25 | $14.43 | $14.43 | 1,847,380 |
| 2023-05-25 | $14.18 | $14.62 | $14.18 | $14.41 | $14.41 | 2,368,940 |
| 2023-05-24 | $14.24 | $14.33 | $14.00 | $14.24 | $14.24 | 1,708,790 |
| 2023-05-23 | $14.38 | $14.43 | $14.10 | $14.22 | $14.22 | 1,439,420 |
| 2023-05-22 | $14.17 | $14.25 | $14.02 | $14.24 | $14.24 | 1,617,320 |
| 2023-05-19 | $14.30 | $14.34 | $14.06 | $14.16 | $14.16 | 2,086,640 |
| 2023-05-18 | $14.14 | $14.29 | $13.90 | $14.24 | $14.24 | 3,470,400 |
| 2023-05-17 | $13.57 | $14.13 | $13.46 | $14.13 | $14.13 | 3,210,040 |
| 2023-05-16 | $13.53 | $13.80 | $13.40 | $13.54 | $13.54 | 1,945,800 |
| 2023-05-15 | $13.55 | $13.55 | $13.29 | $13.50 | $13.50 | 1,813,920 |
| 2023-05-12 | $13.46 | $13.55 | $13.36 | $13.47 | $13.47 | 1,516,420 |
| 2023-05-11 | $13.50 | $13.60 | $13.34 | $13.47 | $13.47 | 1,746,500 |
| 2023-05-10 | $13.60 | $13.67 | $13.38 | $13.50 | $13.50 | 2,228,270 |
| 2023-05-09 | $13.81 | $14.03 | $13.61 | $13.63 | $13.63 | 3,192,000 |
| 2023-05-08 | $13.92 | $14.04 | $13.71 | $13.81 | $13.81 | 2,032,080 |
| 2023-05-05 | $14.01 | $14.03 | $13.53 | $13.82 | $13.82 | 3,275,280 |
| 2023-05-04 | $13.95 | $14.20 | $13.93 | $13.97 | $13.97 | 3,945,530 |
| 2023-05-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-05-02 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-04-28 | $13.90 | $14.25 | $13.82 | $13.92 | $13.92 | 6,890,770 |
| 2023-04-27 | $13.10 | $14.00 | $13.10 | $14.00 | $14.00 | 4,944,260 |
| 2023-04-26 | $12.50 | $12.86 | $12.42 | $12.73 | $12.73 | 2,519,660 |
| 2023-04-25 | $12.77 | $12.78 | $12.29 | $12.48 | $12.48 | 3,280,480 |
| 2023-04-24 | $13.15 | $13.19 | $12.59 | $12.80 | $12.80 | 4,085,440 |
| 2023-04-21 | $13.62 | $13.74 | $13.15 | $13.15 | $13.15 | 4,829,490 |
| 2023-04-20 | $14.26 | $14.26 | $13.62 | $13.70 | $13.70 | 5,007,490 |
| 2023-04-19 | $14.89 | $14.89 | $14.10 | $14.37 | $14.37 | 7,375,240 |
| 2023-04-18 | $15.02 | $15.47 | $14.80 | $14.94 | $14.94 | 4,459,700 |
| 2023-04-17 | $14.76 | $15.41 | $14.69 | $14.93 | $14.93 | 6,818,360 |
| 2023-04-14 | $15.07 | $15.09 | $14.67 | $14.75 | $14.75 | 4,895,010 |
| 2023-04-13 | $15.10 | $15.14 | $14.28 | $14.87 | $14.87 | 11,183,020 |
| 2023-04-12 | $13.37 | $14.58 | $13.37 | $14.58 | $14.58 | 4,892,890 |
| 2023-04-11 | $13.20 | $13.34 | $13.09 | $13.25 | $13.25 | 1,538,580 |
| 2023-04-10 | $13.54 | $13.64 | $13.21 | $13.24 | $13.24 | 2,000,200 |
| 2023-04-07 | $13.45 | $13.72 | $13.41 | $13.54 | $13.54 | 1,586,070 |
| 2023-04-06 | $13.68 | $13.75 | $13.33 | $13.44 | $13.44 | 3,151,510 |
| 2023-04-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-04-04 | $14.14 | $14.17 | $13.71 | $13.75 | $13.75 | 1,879,070 |
| 2023-04-03 | $14.33 | $14.33 | $13.90 | $14.10 | $14.10 | 2,205,720 |
| 2023-03-31 | $14.17 | $14.31 | $14.14 | $14.28 | $14.28 | 2,193,820 |
| 2023-03-30 | $14.31 | $14.39 | $14.11 | $14.11 | $14.11 | 2,630,580 |
| 2023-03-29 | $14.40 | $14.52 | $14.21 | $14.26 | $14.26 | 2,115,480 |
| 2023-03-28 | $14.34 | $14.60 | $14.22 | $14.35 | $14.35 | 3,120,510 |
| 2023-03-27 | $14.46 | $14.70 | $14.15 | $14.27 | $14.27 | 3,800,840 |
| 2023-03-24 | $14.23 | $14.74 | $14.23 | $14.41 | $14.41 | 3,856,000 |
| 2023-03-23 | $13.99 | $14.30 | $13.98 | $14.25 | $14.25 | 2,401,220 |
| 2023-03-22 | $13.91 | $14.22 | $13.91 | $14.05 | $14.05 | 2,805,350 |
| 2023-03-21 | $13.59 | $13.99 | $13.40 | $13.97 | $13.97 | 3,664,450 |
| 2023-03-20 | $14.05 | $14.13 | $13.49 | $13.50 | $13.50 | 5,703,960 |
| 2023-03-17 | $13.47 | $14.24 | $13.47 | $14.11 | $14.11 | 8,148,260 |
| 2023-03-16 | $13.77 | $13.81 | $13.28 | $13.42 | $13.42 | 3,996,560 |
| 2023-03-15 | $14.00 | $14.07 | $13.70 | $13.82 | $13.82 | 3,700,840 |
| 2023-03-14 | $14.00 | $14.14 | $13.60 | $14.00 | $14.00 | 2,714,970 |
| 2023-03-13 | $13.95 | $14.16 | $13.90 | $14.06 | $14.06 | 1,751,410 |
| 2023-03-10 | $14.12 | $14.21 | $14.03 | $14.07 | $14.07 | 1,229,310 |
| 2023-03-09 | $14.14 | $14.30 | $14.02 | $14.21 | $14.21 | 1,714,330 |
| 2023-03-08 | $14.13 | $14.27 | $14.07 | $14.21 | $14.21 | 1,757,840 |
| 2023-03-07 | $14.48 | $14.53 | $14.08 | $14.14 | $14.14 | 1,683,170 |
| 2023-03-06 | $14.58 | $14.68 | $14.39 | $14.47 | $14.47 | 2,096,900 |
| 2023-03-03 | $14.69 | $14.85 | $14.41 | $14.58 | $14.58 | 3,937,710 |
| 2023-03-02 | $15.12 | $15.21 | $14.62 | $14.85 | $14.85 | 4,144,100 |
| 2023-03-01 | $15.30 | $15.34 | $15.02 | $15.17 | $15.17 | 2,142,910 |
| 2023-02-28 | $15.44 | $15.58 | $15.20 | $15.32 | $15.32 | 2,386,220 |
| 2023-02-27 | $15.57 | $15.78 | $15.37 | $15.44 | $15.44 | 2,259,610 |
| 2023-02-24 | $15.60 | $15.72 | $15.50 | $15.55 | $15.55 | 1,791,280 |
| 2023-02-23 | $15.99 | $16.01 | $15.48 | $15.62 | $15.62 | 3,084,960 |
| 2023-02-22 | $15.91 | $16.05 | $15.70 | $15.99 | $15.99 | 2,075,810 |
| 2023-02-21 | $16.16 | $16.23 | $15.77 | $15.93 | $15.93 | 2,699,060 |
| 2023-02-20 | $15.42 | $16.29 | $15.30 | $16.07 | $16.07 | 3,763,040 |
| 2023-02-17 | $15.66 | $15.72 | $15.12 | $15.35 | $15.35 | 2,527,180 |
| 2023-02-16 | $16.02 | $16.16 | $15.41 | $15.52 | $15.52 | 3,575,630 |
| 2023-02-15 | $16.51 | $16.52 | $15.90 | $16.00 | $16.00 | 3,883,650 |
| 2023-02-14 | $16.60 | $16.63 | $15.88 | $16.41 | $16.41 | 5,901,270 |
| 2023-02-13 | $15.49 | $16.76 | $15.34 | $16.53 | $16.53 | 9,657,880 |
| 2023-02-10 | $14.56 | $15.61 | $14.55 | $15.34 | $15.34 | 7,054,980 |
| 2023-02-09 | $14.05 | $14.69 | $13.96 | $14.56 | $14.56 | 3,826,000 |
| 2023-02-08 | $14.05 | $14.18 | $13.94 | $14.03 | $14.03 | 1,833,770 |
| 2023-02-07 | $14.24 | $14.24 | $13.91 | $14.04 | $14.04 | 3,220,050 |
| 2023-02-06 | $14.04 | $14.23 | $13.95 | $14.11 | $14.11 | 3,513,620 |
| 2023-02-03 | $14.20 | $14.38 | $14.12 | $14.16 | $14.16 | 3,052,210 |
| 2023-02-02 | $14.01 | $14.45 | $14.01 | $14.21 | $14.21 | 5,201,940 |
| 2023-02-01 | $13.94 | $14.47 | $13.89 | $14.04 | $14.04 | 5,828,580 |
| 2023-01-31 | $14.01 | $14.21 | $13.58 | $14.02 | $14.02 | 5,209,990 |
| 2023-01-30 | $13.26 | $14.25 | $13.10 | $14.10 | $14.10 | 6,823,170 |
| 2023-01-20 | $13.14 | $13.14 | $12.85 | $12.95 | $12.95 | 1,232,500 |
| 2023-01-19 | $12.76 | $13.11 | $12.74 | $13.01 | $13.01 | 2,441,750 |
| 2023-01-18 | $12.82 | $12.87 | $12.70 | $12.80 | $12.80 | 1,340,720 |
| 2023-01-17 | $12.94 | $12.98 | $12.75 | $12.80 | $12.80 | 1,663,020 |
| 2023-01-16 | $12.40 | $13.06 | $12.36 | $12.88 | $12.88 | 3,580,240 |
| 2023-01-13 | $12.19 | $12.39 | $12.12 | $12.35 | $12.35 | 1,452,660 |
| 2023-01-12 | $12.24 | $12.39 | $12.10 | $12.13 | $12.13 | 1,992,180 |
| 2023-01-11 | $12.26 | $12.70 | $12.05 | $12.16 | $12.16 | 2,824,280 |
| 2023-01-10 | $12.35 | $12.45 | $12.22 | $12.24 | $12.24 | 930,000 |
| 2023-01-09 | $12.29 | $12.43 | $12.20 | $12.41 | $12.41 | 1,059,100 |
| 2023-01-06 | $12.50 | $12.50 | $12.17 | $12.21 | $12.21 | 1,435,660 |
| 2023-01-05 | $12.01 | $12.43 | $11.96 | $12.38 | $12.38 | 1,887,320 |
| 2023-01-04 | $11.89 | $12.17 | $11.88 | $12.01 | $12.01 | 1,236,300 |
| 2023-01-03 | $11.80 | $11.91 | $11.61 | $11.87 | $11.87 | 914,100 |
| 2023-01-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-12-30 | $11.50 | $11.75 | $11.43 | $11.64 | $11.64 | 1,172,080 |
| 2022-12-29 | $11.50 | $11.66 | $11.50 | $11.55 | $11.55 | 741,860 |
| 2022-12-28 | $11.78 | $11.80 | $11.50 | $11.51 | $11.51 | 1,340,000 |
| 2022-12-27 | $11.98 | $12.00 | $11.69 | $11.78 | $11.78 | 1,147,200 |
| 2022-12-26 | $11.55 | $11.84 | $11.54 | $11.80 | $11.80 | 941,900 |
| 2022-12-23 | $11.60 | $11.82 | $11.42 | $11.54 | $11.54 | 1,192,800 |
| 2022-12-22 | $12.04 | $12.25 | $11.59 | $11.62 | $11.62 | 1,924,780 |
| 2022-12-21 | $12.26 | $12.35 | $11.99 | $12.04 | $12.04 | 882,000 |
| 2022-12-20 | $11.95 | $12.30 | $11.94 | $12.26 | $12.26 | 983,800 |
| 2022-12-19 | $12.56 | $12.56 | $11.98 | $12.06 | $12.06 | 1,874,260 |
| 2022-12-16 | $12.78 | $12.78 | $12.44 | $12.47 | $12.47 | 1,831,400 |
| 2022-12-15 | $12.55 | $12.92 | $12.50 | $12.78 | $12.78 | 2,282,210 |
| 2022-12-14 | $12.44 | $12.90 | $12.34 | $12.54 | $12.54 | 1,751,210 |
| 2022-12-13 | $12.65 | $12.65 | $12.40 | $12.44 | $12.44 | 1,474,790 |
| 2022-12-12 | $12.66 | $12.69 | $12.40 | $12.62 | $12.62 | 1,714,430 |
| 2022-12-09 | $12.57 | $12.74 | $12.51 | $12.70 | $12.70 | 1,989,920 |
| 2022-12-08 | $12.84 | $12.90 | $12.50 | $12.52 | $12.52 | 2,891,800 |
| 2022-12-07 | $12.46 | $13.14 | $12.44 | $12.90 | $12.90 | 5,109,310 |
| 2022-12-06 | $12.80 | $12.80 | $12.50 | $12.54 | $12.54 | 2,246,260 |
| 2022-12-05 | $12.69 | $12.84 | $12.55 | $12.78 | $12.78 | 2,924,440 |
| 2022-12-01 | $12.75 | $12.79 | $12.52 | $12.63 | $12.63 | 2,773,320 |
| 2022-11-30 | $12.54 | $12.70 | $12.35 | $12.61 | $12.61 | 3,155,440 |
| 2022-11-29 | $12.45 | $12.65 | $12.41 | $12.53 | $12.53 | 2,962,800 |
| 2022-11-28 | $12.80 | $12.80 | $12.21 | $12.47 | $12.47 | 3,777,580 |
| 2022-11-25 | $13.19 | $13.31 | $12.92 | $13.03 | $13.03 | 4,681,980 |
| 2022-11-24 | $14.17 | $14.17 | $13.08 | $13.10 | $13.10 | 8,545,550 |
| 2022-11-23 | $14.49 | $14.68 | $14.05 | $14.21 | $14.21 | 5,176,780 |
| 2022-11-22 | $14.48 | $15.30 | $14.22 | $14.72 | $14.72 | 10,864,730 |
| 2022-11-21 | $14.40 | $14.80 | $13.88 | $14.49 | $14.49 | 13,796,570 |
| 2022-11-18 | $12.47 | $13.72 | $12.47 | $13.72 | $13.72 | 4,979,770 |
| 2022-11-17 | $12.51 | $12.51 | $12.30 | $12.47 | $12.47 | 1,747,980 |
| 2022-11-16 | $12.32 | $12.76 | $12.27 | $12.51 | $12.51 | 2,574,800 |
| 2022-11-15 | $12.47 | $12.47 | $12.24 | $12.32 | $12.32 | 2,188,620 |
| 2022-11-14 | $12.36 | $12.53 | $12.16 | $12.31 | $12.31 | 1,757,360 |
| 2022-11-11 | $12.50 | $12.83 | $12.36 | $12.37 | $12.37 | 2,755,680 |
| 2022-11-10 | $12.28 | $12.54 | $12.18 | $12.36 | $12.36 | 2,296,560 |
| 2022-11-09 | $12.90 | $12.90 | $12.00 | $12.28 | $12.28 | 2,481,350 |
| 2022-11-08 | $12.32 | $12.41 | $12.09 | $12.40 | $12.40 | 1,966,090 |
| 2022-11-07 | $12.22 | $12.49 | $12.22 | $12.31 | $12.31 | 2,488,190 |
| 2022-11-04 | $12.44 | $12.54 | $12.15 | $12.30 | $12.30 | 3,874,000 |
| 2022-11-03 | $12.77 | $12.98 | $12.59 | $12.62 | $12.62 | 1,882,180 |
| 2022-11-02 | $12.65 | $13.05 | $12.52 | $12.89 | $12.89 | 3,170,020 |
| 2022-11-01 | $12.62 | $12.79 | $12.44 | $12.62 | $12.62 | 1,822,500 |
| 2022-10-31 | $12.65 | $12.72 | $12.43 | $12.64 | $12.64 | 1,864,440 |
| 2022-10-28 | $12.78 | $12.80 | $12.43 | $12.57 | $12.57 | 1,848,960 |
| 2022-10-27 | $12.80 | $12.99 | $12.72 | $12.75 | $12.75 | 1,415,340 |
| 2022-10-26 | $12.87 | $12.97 | $12.76 | $12.90 | $12.90 | 2,524,740 |
| 2022-10-25 | $13.03 | $13.06 | $12.57 | $12.77 | $12.77 | 2,506,780 |
| 2022-10-24 | $13.60 | $13.63 | $12.94 | $12.94 | $12.94 | 3,854,320 |
| 2022-10-21 | $13.65 | $13.73 | $13.25 | $13.46 | $13.46 | 2,886,080 |
| 2022-10-20 | $13.40 | $13.80 | $13.09 | $13.57 | $13.57 | 4,221,960 |
| 2022-10-19 | $13.36 | $13.92 | $12.90 | $13.50 | $13.50 | 7,448,380 |
| 2022-10-18 | $12.29 | $13.52 | $12.28 | $13.52 | $13.52 | 8,245,410 |
| 2022-10-17 | $11.50 | $12.32 | $11.47 | $12.29 | $12.29 | 2,573,660 |
| 2022-10-14 | $11.24 | $11.63 | $11.24 | $11.52 | $11.52 | 1,078,000 |
| 2022-10-13 | $11.32 | $11.39 | $11.15 | $11.30 | $11.30 | 527,720 |
| 2022-10-12 | $11.15 | $11.31 | $11.01 | $11.30 | $11.30 | 572,600 |
| 2022-10-11 | $10.80 | $11.15 | $10.79 | $11.15 | $11.15 | 753,820 |
| 2022-10-10 | $10.92 | $10.96 | $10.81 | $10.88 | $10.88 | 891,000 |
| 2022-09-30 | $10.99 | $11.17 | $10.90 | $10.94 | $10.94 | 734,110 |
| 2022-09-29 | $11.14 | $11.20 | $10.93 | $11.05 | $11.05 | 1,046,600 |
| 2022-09-28 | $11.35 | $11.41 | $11.10 | $11.10 | $11.10 | 906,300 |
| 2022-09-27 | $11.08 | $11.35 | $11.05 | $11.32 | $11.32 | 943,800 |
| 2022-09-26 | $10.93 | $11.33 | $10.65 | $11.11 | $11.11 | 1,219,800 |
| 2022-09-23 | $11.15 | $11.21 | $10.96 | $10.96 | $10.96 | 798,600 |
| 2022-09-22 | $11.10 | $11.26 | $11.05 | $11.15 | $11.15 | 778,780 |
| 2022-09-21 | $11.05 | $11.20 | $10.88 | $11.10 | $11.10 | 758,020 |
| 2022-09-20 | $10.97 | $11.23 | $10.97 | $11.13 | $11.13 | 1,120,740 |
| 2022-09-19 | $10.95 | $11.16 | $10.73 | $11.07 | $11.07 | 1,637,480 |
| 2022-09-16 | $11.36 | $11.36 | $11.01 | $11.07 | $11.07 | 1,065,000 |
| 2022-09-15 | $11.60 | $11.60 | $11.16 | $11.26 | $11.26 | 1,088,400 |
| 2022-09-14 | $11.35 | $11.53 | $11.31 | $11.51 | $11.51 | 799,000 |
| 2022-09-13 | $11.41 | $11.52 | $11.26 | $11.49 | $11.49 | 955,140 |
| 2022-09-12 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-09-09 | $11.46 | $11.49 | $11.24 | $11.31 | $11.31 | 977,800 |
| 2022-09-08 | $11.30 | $11.59 | $11.30 | $11.38 | $11.38 | 971,760 |
| 2022-09-07 | $11.50 | $11.50 | $11.28 | $11.36 | $11.36 | 1,067,860 |
| 2022-09-06 | $11.33 | $11.49 | $11.21 | $11.45 | $11.45 | 1,040,480 |
| 2022-09-05 | $11.58 | $11.60 | $11.25 | $11.33 | $11.33 | 1,558,700 |
| 2022-09-02 | $11.08 | $11.60 | $11.03 | $11.51 | $11.51 | 2,472,660 |
| 2022-09-01 | $11.16 | $11.28 | $10.94 | $10.99 | $10.99 | 1,271,900 |
| 2022-08-31 | $11.52 | $11.52 | $11.11 | $11.20 | $11.20 | 2,113,430 |
| 2022-08-30 | $11.25 | $11.85 | $11.19 | $11.53 | $11.53 | 2,162,330 |
| 2022-08-29 | $10.93 | $11.35 | $10.90 | $11.28 | $11.28 | 1,085,540 |
| 2022-08-26 | $11.22 | $11.38 | $11.07 | $11.12 | $11.12 | 1,178,040 |
| 2022-08-25 | $11.67 | $11.67 | $11.11 | $11.27 | $11.27 | 1,490,500 |
| 2022-08-24 | $11.81 | $11.97 | $11.54 | $11.56 | $11.56 | 1,726,440 |
| 2022-08-23 | $12.03 | $12.10 | $11.84 | $11.94 | $11.94 | 1,501,120 |
| 2022-08-22 | $12.08 | $12.20 | $11.96 | $12.03 | $12.03 | 1,650,140 |
| 2022-08-19 | $12.32 | $12.32 | $12.07 | $12.08 | $12.08 | 1,352,400 |
| 2022-08-18 | $12.07 | $12.40 | $12.07 | $12.26 | $12.26 | 1,406,740 |
| 2022-08-17 | $12.34 | $12.37 | $12.13 | $12.26 | $12.26 | 1,324,000 |
| 2022-08-16 | $12.13 | $12.29 | $12.06 | $12.29 | $12.29 | 1,728,180 |
| 2022-08-15 | $11.99 | $12.27 | $11.83 | $12.05 | $12.05 | 1,635,080 |
| 2022-08-12 | $12.11 | $12.27 | $12.00 | $12.04 | $12.04 | 2,096,370 |
| 2022-08-11 | $12.05 | $12.49 | $11.96 | $11.99 | $11.99 | 2,742,970 |
| 2022-08-10 | $11.76 | $12.15 | $11.68 | $12.06 | $12.06 | 3,505,250 |
| 2022-08-09 | $11.74 | $11.98 | $11.61 | $11.65 | $11.65 | 2,127,730 |
| 2022-08-08 | $11.40 | $11.81 | $11.33 | $11.76 | $11.76 | 1,813,620 |
| 2022-08-05 | $11.67 | $11.74 | $11.32 | $11.42 | $11.42 | 1,215,800 |
| 2022-08-04 | $11.43 | $11.73 | $11.41 | $11.65 | $11.65 | 702,860 |
| 2022-08-03 | $11.43 | $11.75 | $11.40 | $11.44 | $11.44 | 1,322,600 |
| 2022-08-02 | $11.95 | $11.97 | $11.00 | $11.43 | $11.43 | 1,976,800 |
| 2022-08-01 | $11.73 | $12.07 | $11.72 | $12.06 | $12.06 | 1,519,100 |
| 2022-07-29 | $12.00 | $12.09 | $11.68 | $11.96 | $11.96 | 2,761,220 |
| 2022-07-28 | $11.97 | $12.09 | $11.90 | $12.00 | $12.00 | 1,328,880 |
| 2022-07-27 | $11.99 | $11.99 | $11.69 | $11.91 | $11.91 | 859,140 |
| 2022-07-26 | $11.80 | $11.90 | $11.61 | $11.84 | $11.84 | 838,340 |
| 2022-07-25 | $12.06 | $12.14 | $11.36 | $11.75 | $11.75 | 995,730 |
| 2022-07-22 | $12.02 | $12.35 | $11.94 | $12.01 | $12.01 | 1,099,120 |
| 2022-07-21 | $12.16 | $12.26 | $11.90 | $11.94 | $11.94 | 1,190,100 |
| 2022-07-20 | $12.31 | $12.31 | $12.03 | $12.07 | $12.07 | 746,210 |
| 2022-07-19 | $11.90 | $12.32 | $11.86 | $12.25 | $12.25 | 1,262,260 |
| 2022-07-18 | $11.60 | $12.10 | $11.51 | $12.00 | $12.00 | 1,241,930 |
| 2022-07-15 | $11.95 | $12.01 | $11.65 | $11.65 | $11.65 | 916,930 |
| 2022-07-14 | $12.25 | $12.38 | $11.90 | $12.00 | $12.00 | 1,555,820 |
| 2022-07-13 | $12.10 | $12.35 | $12.03 | $12.35 | $12.35 | 659,260 |
| 2022-07-12 | $12.45 | $12.45 | $12.06 | $12.11 | $12.11 | 773,800 |
| 2022-07-11 | $12.36 | $12.48 | $12.13 | $12.38 | $12.38 | 835,380 |
| 2022-07-08 | $12.28 | $12.49 | $12.18 | $12.27 | $12.27 | 788,860 |
| 2022-07-07 | $12.19 | $12.29 | $12.06 | $12.18 | $12.18 | 816,460 |
| 2022-07-06 | $12.17 | $12.29 | $11.90 | $12.06 | $12.06 | 1,242,300 |
| 2022-07-05 | $12.34 | $12.55 | $11.92 | $12.05 | $12.05 | 1,641,560 |
| 2022-07-04 | $12.40 | $12.86 | $12.23 | $12.34 | $12.34 | 2,254,880 |
| 2022-07-01 | $12.23 | $12.65 | $12.23 | $12.33 | $12.33 | 1,629,810 |
| 2022-06-30 | $12.30 | $12.45 | $12.17 | $12.20 | $12.20 | 984,400 |
| 2022-06-29 | $12.54 | $12.59 | $12.17 | $12.17 | $12.17 | 1,155,450 |
| 2022-06-28 | $12.44 | $12.58 | $12.43 | $12.54 | $12.54 | 1,427,520 |
| 2022-06-27 | $12.45 | $12.57 | $12.23 | $12.49 | $12.49 | 962,880 |
| 2022-06-24 | $12.50 | $12.50 | $12.30 | $12.41 | $12.41 | 1,027,580 |
| 2022-06-23 | $12.23 | $12.56 | $12.23 | $12.50 | $12.50 | 1,616,650 |
| 2022-06-22 | $12.46 | $12.58 | $12.20 | $12.24 | $12.24 | 1,032,500 |
| 2022-06-21 | $12.17 | $12.58 | $12.17 | $12.47 | $12.47 | 1,520,940 |
| 2022-06-20 | $12.04 | $12.45 | $12.03 | $12.27 | $12.27 | 1,189,400 |
| 2022-06-17 | $11.97 | $12.17 | $11.88 | $12.04 | $12.04 | 845,260 |
| 2022-06-16 | $11.73 | $12.10 | $11.73 | $12.03 | $12.03 | 1,599,120 |
| 2022-06-15 | $11.86 | $11.95 | $11.67 | $11.78 | $11.78 | 1,716,280 |
| 2022-06-14 | $11.82 | $11.84 | $11.63 | $11.80 | $11.80 | 696,000 |
| 2022-06-13 | $11.80 | $11.88 | $11.62 | $11.78 | $11.78 | 844,650 |
| 2022-06-10 | $11.69 | $11.87 | $11.59 | $11.75 | $11.75 | 853,530 |
| 2022-06-09 | $11.74 | $11.87 | $11.58 | $11.61 | $11.61 | 626,120 |
| 2022-06-08 | $11.82 | $11.97 | $11.60 | $11.73 | $11.73 | 1,233,280 |
| 2022-06-07 | $12.08 | $12.09 | $11.76 | $11.80 | $11.80 | 1,454,880 |
| 2022-06-06 | $12.06 | $12.23 | $11.99 | $12.15 | $11.90 | 1,715,360 |
| 2022-06-02 | $12.00 | $12.10 | $11.86 | $12.06 | $11.81 | 1,107,500 |
| 2022-06-01 | $11.91 | $12.10 | $11.83 | $11.92 | $11.67 | 933,660 |
| 2022-05-31 | $12.10 | $12.14 | $11.75 | $11.98 | $11.73 | 1,501,510 |
| 2022-05-30 | $11.86 | $11.96 | $11.71 | $11.93 | $11.68 | 1,144,900 |
| 2022-05-27 | $11.80 | $11.84 | $11.64 | $11.79 | $11.55 | 610,190 |
| 2022-05-26 | $12.21 | $12.21 | $11.63 | $11.75 | $11.51 | 1,104,200 |
| 2022-05-25 | $11.60 | $12.04 | $11.42 | $11.89 | $11.64 | 1,829,240 |
| 2022-05-24 | $11.88 | $11.90 | $11.45 | $11.51 | $11.27 | 1,143,000 |
| 2022-05-23 | $11.94 | $11.95 | $11.70 | $11.81 | $11.56 | 664,520 |
| 2022-05-20 | $11.63 | $12.00 | $11.63 | $11.76 | $11.52 | 1,587,960 |
| 2022-05-19 | $11.36 | $11.67 | $11.21 | $11.63 | $11.39 | 1,497,370 |
| 2022-05-18 | $11.25 | $11.52 | $11.13 | $11.40 | $11.16 | 838,900 |
| 2022-05-17 | $11.46 | $11.46 | $11.15 | $11.25 | $11.02 | 664,760 |
| 2022-05-16 | $11.60 | $11.60 | $11.27 | $11.41 | $11.17 | 1,085,740 |
| 2022-05-13 | $11.32 | $11.50 | $11.20 | $11.35 | $11.11 | 743,840 |
| 2022-05-12 | $11.04 | $11.35 | $10.82 | $11.24 | $11.01 | 765,180 |
| 2022-05-11 | $11.45 | $11.58 | $11.11 | $11.13 | $10.90 | 1,378,000 |
| 2022-05-10 | $10.90 | $11.45 | $10.11 | $11.37 | $11.13 | 1,414,560 |
| 2022-05-09 | $10.78 | $11.19 | $10.66 | $11.03 | $10.80 | 1,408,490 |
| 2022-05-06 | $10.54 | $10.83 | $10.43 | $10.69 | $10.47 | 868,380 |
| 2022-05-05 | $10.80 | $10.90 | $10.68 | $10.75 | $10.53 | 977,610 |
| 2022-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2022-05-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2022-04-29 | $10.40 | $11.07 | $10.16 | $10.80 | $10.58 | 2,208,680 |
| 2022-04-28 | $10.37 | $10.45 | $10.25 | $10.32 | $10.11 | 1,342,520 |
| 2022-04-27 | $10.30 | $10.70 | $9.86 | $10.56 | $10.34 | 2,201,800 |
| 2022-04-26 | $10.45 | $10.45 | $9.86 | $10.25 | $10.04 | 1,475,470 |
| 2022-04-25 | $11.31 | $11.31 | $10.26 | $10.45 | $10.23 | 2,161,000 |
| 2022-04-22 | $12.21 | $12.21 | $11.40 | $11.40 | $11.16 | 1,514,400 |
| 2022-04-21 | $12.75 | $12.75 | $12.06 | $12.11 | $11.86 | 2,404,620 |
| 2022-04-20 | $12.60 | $12.78 | $12.30 | $12.73 | $12.47 | 3,682,000 |
| 2022-04-19 | $12.73 | $12.78 | $12.37 | $12.62 | $12.36 | 2,080,700 |
| 2022-04-18 | $12.87 | $12.87 | $12.20 | $12.70 | $12.44 | 2,881,320 |
| 2022-04-15 | $12.84 | $12.84 | $12.21 | $12.24 | $11.99 | 3,115,000 |
| 2022-04-14 | $13.07 | $13.10 | $12.80 | $12.92 | $12.65 | 2,154,880 |
| 2022-04-13 | $13.29 | $13.29 | $12.66 | $12.89 | $12.62 | 3,581,480 |
| 2022-04-12 | $12.50 | $13.40 | $12.29 | $13.31 | $13.03 | 4,866,890 |
| 2022-04-11 | $12.89 | $12.89 | $12.12 | $12.28 | $12.03 | 1,832,700 |
| 2022-04-08 | $12.96 | $13.05 | $12.52 | $12.52 | $12.26 | 1,918,100 |
| 2022-04-07 | $13.15 | $13.27 | $12.83 | $12.93 | $12.66 | 2,000,070 |
| 2022-04-06 | $13.35 | $13.39 | $13.10 | $13.32 | $13.04 | 2,517,640 |
| 2022-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.73 | 0 |
| 2022-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.73 | 0 |
| 2022-04-01 | $13.34 | $13.45 | $12.80 | $13.00 | $12.73 | 4,147,220 |
| 2022-03-31 | $13.27 | $13.48 | $13.15 | $13.41 | $13.13 | 2,287,300 |
| 2022-03-30 | $13.25 | $13.52 | $13.14 | $13.32 | $13.04 | 2,911,720 |
| 2022-03-29 | $13.25 | $13.57 | $13.12 | $13.26 | $12.98 | 2,180,580 |
| 2022-03-28 | $13.20 | $13.25 | $13.00 | $13.25 | $12.98 | 1,992,330 |
| 2022-03-25 | $13.32 | $13.35 | $13.05 | $13.22 | $12.95 | 2,928,840 |
| 2022-03-24 | $13.70 | $13.82 | $13.20 | $13.25 | $12.98 | 4,873,820 |
| 2022-03-23 | $13.75 | $13.98 | $13.51 | $13.75 | $13.46 | 3,982,610 |
| 2022-03-22 | $13.69 | $13.75 | $13.40 | $13.60 | $13.32 | 2,682,580 |
| 2022-03-21 | $13.67 | $13.73 | $13.42 | $13.70 | $13.42 | 4,304,470 |
| 2022-03-18 | $13.40 | $13.90 | $13.30 | $13.67 | $13.39 | 5,927,380 |
| 2022-03-17 | $13.36 | $13.84 | $13.29 | $13.38 | $13.10 | 6,933,100 |
| 2022-03-16 | $12.97 | $14.16 | $12.91 | $13.62 | $13.34 | 8,524,740 |
| 2022-03-15 | $12.87 | $13.19 | $12.71 | $12.87 | $12.60 | 3,561,440 |
| 2022-03-14 | $13.16 | $13.29 | $12.84 | $12.84 | $12.57 | 2,982,230 |
| 2022-03-11 | $13.00 | $13.21 | $12.70 | $13.05 | $12.78 | 3,408,890 |
| 2022-03-10 | $12.71 | $13.28 | $12.71 | $13.05 | $12.78 | 5,143,670 |
| 2022-03-09 | $12.42 | $12.73 | $12.09 | $12.67 | $12.41 | 4,631,410 |
| 2022-03-08 | $12.22 | $12.57 | $12.07 | $12.46 | $12.20 | 2,507,590 |
| 2022-03-07 | $12.11 | $12.43 | $12.11 | $12.24 | $11.99 | 1,460,340 |
| 2022-03-04 | $12.23 | $12.32 | $12.11 | $12.22 | $11.97 | 1,093,460 |
| 2022-03-03 | $12.19 | $12.50 | $12.15 | $12.32 | $12.06 | 1,923,340 |
| 2022-03-02 | $12.33 | $12.33 | $12.11 | $12.15 | $11.90 | 973,620 |
| 2022-03-01 | $12.06 | $12.24 | $12.00 | $12.22 | $11.97 | 1,383,680 |
| 2022-02-28 | $11.98 | $12.01 | $11.61 | $11.98 | $11.73 | 1,001,300 |
| 2022-02-25 | $11.85 | $12.10 | $11.82 | $11.98 | $11.73 | 1,101,380 |
| 2022-02-24 | $12.20 | $12.38 | $11.64 | $11.81 | $11.56 | 2,510,370 |
| 2022-02-23 | $12.03 | $12.35 | $12.03 | $12.33 | $12.07 | 1,344,510 |
| 2022-02-22 | $12.18 | $12.21 | $11.92 | $12.15 | $11.90 | 1,370,250 |
| 2022-02-21 | $12.28 | $12.32 | $12.11 | $12.18 | $11.93 | 1,555,830 |
| 2022-02-18 | $12.65 | $12.66 | $12.21 | $12.32 | $12.06 | 2,274,930 |
| 2022-02-17 | $13.13 | $13.26 | $12.61 | $12.63 | $12.37 | 3,522,560 |
| 2022-02-16 | $12.68 | $13.35 | $12.65 | $13.13 | $12.86 | 4,054,890 |
| 2022-02-15 | $12.74 | $12.77 | $12.51 | $12.64 | $12.38 | 1,633,850 |
| 2022-02-14 | $12.60 | $12.80 | $12.60 | $12.73 | $12.47 | 970,300 |
| 2022-02-11 | $12.71 | $12.82 | $12.59 | $12.67 | $12.41 | 2,157,860 |
| 2022-02-10 | $12.78 | $12.88 | $12.65 | $12.76 | $12.50 | 1,239,620 |
| 2022-02-09 | $12.81 | $13.00 | $12.69 | $12.77 | $12.51 | 1,826,580 |
| 2022-02-08 | $12.78 | $12.90 | $12.60 | $12.89 | $12.62 | 2,793,980 |
| 2022-02-07 | $12.32 | $12.91 | $12.32 | $12.82 | $12.55 | 4,679,480 |
| 2022-02-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2022-02-03 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2022-02-02 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2022-02-01 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2022-01-28 | $11.98 | $12.26 | $11.80 | $12.21 | $11.96 | 2,218,700 |
| 2022-01-27 | $11.70 | $12.05 | $11.62 | $11.96 | $11.71 | 2,369,820 |
| 2022-01-26 | $11.50 | $11.85 | $11.33 | $11.81 | $11.56 | 1,640,340 |
| 2022-01-25 | $11.79 | $12.08 | $11.40 | $11.42 | $11.18 | 1,340,000 |
| 2022-01-24 | $12.22 | $12.22 | $11.82 | $11.92 | $11.67 | 772,620 |
| 2022-01-21 | $12.08 | $12.19 | $11.74 | $12.19 | $11.94 | 1,123,100 |
| 2022-01-20 | $12.73 | $12.83 | $11.94 | $12.02 | $11.77 | 2,513,760 |
| 2022-01-19 | $12.57 | $12.97 | $12.55 | $12.78 | $12.51 | 1,280,900 |
| 2022-01-18 | $12.92 | $13.09 | $12.53 | $12.57 | $12.31 | 1,640,300 |
| 2022-01-17 | $12.82 | $12.94 | $12.59 | $12.92 | $12.65 | 1,012,650 |
| 2022-01-14 | $13.26 | $13.27 | $12.74 | $12.76 | $12.50 | 1,991,100 |
| 2022-01-13 | $13.07 | $13.32 | $12.96 | $13.16 | $12.89 | 2,419,910 |
| 2022-01-12 | $12.67 | $13.08 | $12.67 | $13.07 | $12.80 | 2,040,210 |
| 2022-01-11 | $12.74 | $12.93 | $12.64 | $12.67 | $12.41 | 1,090,390 |
| 2022-01-10 | $12.60 | $12.81 | $12.40 | $12.71 | $12.45 | 993,700 |
| 2022-01-07 | $12.88 | $12.92 | $12.60 | $12.63 | $12.37 | 1,429,070 |
| 2022-01-06 | $12.57 | $12.96 | $12.48 | $12.81 | $12.54 | 1,450,870 |
| 2022-01-05 | $13.07 | $13.07 | $12.44 | $12.57 | $12.31 | 1,834,180 |
| 2022-01-04 | $12.95 | $13.06 | $12.84 | $12.93 | $12.66 | 1,244,560 |
| 2022-01-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.55 | 0 |
| 2021-12-31 | $13.07 | $13.15 | $12.79 | $12.82 | $12.55 | 1,911,530 |
| 2021-12-30 | $12.88 | $13.09 | $12.85 | $12.96 | $12.69 | 1,411,760 |
| 2021-12-29 | $13.11 | $13.11 | $12.53 | $12.86 | $12.59 | 1,892,670 |
| 2021-12-28 | $12.69 | $12.99 | $12.50 | $12.92 | $12.65 | 1,656,770 |
| 2021-12-27 | $12.36 | $12.89 | $12.33 | $12.68 | $12.42 | 2,995,920 |
| 2021-12-24 | $13.16 | $13.17 | $12.24 | $12.26 | $12.01 | 4,982,690 |
| 2021-12-23 | $13.15 | $13.29 | $13.01 | $13.17 | $12.90 | 2,063,600 |
| 2021-12-22 | $13.26 | $13.38 | $13.03 | $13.06 | $12.79 | 2,067,520 |
| 2021-12-21 | $13.10 | $13.33 | $13.03 | $13.25 | $12.98 | 2,103,720 |
| 2021-12-20 | $13.06 | $13.38 | $13.01 | $13.10 | $12.83 | 2,479,730 |
| 2021-12-17 | $13.72 | $13.97 | $13.11 | $13.12 | $12.85 | 5,017,990 |
| 2021-12-16 | $13.36 | $13.83 | $13.20 | $13.72 | $13.44 | 5,079,320 |
| 2021-12-15 | $13.17 | $13.50 | $13.17 | $13.26 | $12.98 | 1,991,490 |
| 2021-12-14 | $13.15 | $13.54 | $13.05 | $13.39 | $13.11 | 2,474,020 |
| 2021-12-13 | $13.64 | $13.64 | $13.10 | $13.25 | $12.98 | 3,621,690 |
| 2021-12-07 | $13.82 | $13.91 | $13.01 | $13.16 | $12.89 | 5,961,140 |
| 2021-12-06 | $14.44 | $14.54 | $13.71 | $13.71 | $13.43 | 6,601,790 |
| 2021-12-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.40 | 8,958,580 |
| 2021-12-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.23 | 8,821,490 |
| 2021-12-01 | $15.05 | $16.74 | $15.05 | $16.20 | $15.86 | 14,179,620 |
| 2021-11-30 | $15.09 | $15.51 | $14.71 | $15.22 | $14.90 | 9,536,720 |
| 2021-11-29 | $14.60 | $15.50 | $14.32 | $15.15 | $14.84 | 12,413,370 |
| 2021-11-26 | $12.75 | $14.18 | $12.68 | $14.18 | $13.89 | 5,329,430 |
| 2021-11-25 | $12.07 | $13.10 | $12.07 | $12.89 | $12.62 | 4,924,570 |
| 2021-11-24 | $11.94 | $12.63 | $11.80 | $12.14 | $11.89 | 2,924,800 |
| 2021-11-23 | $11.61 | $12.34 | $11.56 | $11.97 | $11.72 | 2,207,130 |
| 2021-11-22 | $11.62 | $11.94 | $11.51 | $11.61 | $11.37 | 782,420 |
| 2021-11-19 | $11.58 | $11.70 | $11.36 | $11.58 | $11.34 | 1,042,520 |
| 2021-11-18 | $11.69 | $11.84 | $11.55 | $11.57 | $11.33 | 577,260 |
| 2021-11-17 | $11.46 | $11.88 | $11.34 | $11.78 | $11.54 | 948,380 |
| 2021-11-16 | $11.53 | $11.58 | $11.40 | $11.46 | $11.22 | 691,490 |
| 2021-11-15 | $11.35 | $11.76 | $11.30 | $11.53 | $11.29 | 1,113,430 |
| 2021-11-12 | $11.34 | $11.46 | $11.15 | $11.37 | $11.13 | 1,127,860 |
| 2021-11-11 | $11.29 | $11.32 | $11.16 | $11.18 | $10.95 | 826,100 |
| 2021-11-10 | $11.03 | $11.28 | $10.81 | $11.25 | $11.02 | 1,646,320 |
| 2021-11-09 | $11.02 | $11.27 | $10.86 | $11.05 | $10.82 | 1,277,030 |
| 2021-11-08 | $10.79 | $11.03 | $10.56 | $11.02 | $10.79 | 1,630,340 |
| 2021-11-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.38 | 1,065,860 |
| 2021-11-04 | $10.86 | $10.86 | $10.43 | $10.60 | $10.38 | 1,073,640 |
| 2021-11-03 | $10.21 | $10.65 | $10.18 | $10.58 | $10.36 | 1,718,960 |
| 2021-11-02 | $10.41 | $10.53 | $10.19 | $10.23 | $10.02 | 1,232,260 |
| 2021-11-01 | $10.73 | $10.73 | $10.30 | $10.54 | $10.32 | 1,741,140 |
| 2021-10-29 | $10.45 | $11.19 | $10.41 | $10.74 | $10.52 | 2,575,360 |
| 2021-10-28 | $10.08 | $10.75 | $10.08 | $10.61 | $10.39 | 2,307,710 |
| 2021-10-27 | $10.41 | $10.41 | $10.04 | $10.19 | $9.98 | 974,660 |
| 2021-10-26 | $10.30 | $10.46 | $10.22 | $10.31 | $10.10 | 472,820 |
| 2021-10-25 | $10.21 | $10.49 | $10.21 | $10.30 | $10.09 | 436,600 |
| 2021-10-22 | $10.68 | $10.68 | $10.29 | $10.31 | $10.10 | 757,240 |
| 2021-10-21 | $10.67 | $10.78 | $10.48 | $10.54 | $10.32 | 660,200 |
| 2021-10-20 | $10.72 | $10.92 | $10.64 | $10.66 | $10.44 | 502,490 |
| 2021-10-19 | $10.83 | $11.10 | $10.72 | $10.80 | $10.58 | 468,940 |
| 2021-10-18 | $10.30 | $11.03 | $10.30 | $10.83 | $10.61 | 716,760 |
| 2021-10-15 | $10.94 | $10.94 | $10.00 | $10.76 | $10.54 | 570,360 |
| 2021-10-14 | $10.86 | $10.88 | $10.59 | $10.81 | $10.59 | 449,240 |
| 2021-10-13 | $10.71 | $10.83 | $10.43 | $10.83 | $10.61 | 628,020 |
| 2021-10-12 | $10.99 | $10.99 | $10.58 | $10.71 | $10.49 | 845,860 |
| 2021-10-11 | $11.19 | $11.19 | $10.87 | $10.99 | $10.76 | 675,060 |
| 2021-10-08 | $10.85 | $11.12 | $10.72 | $11.03 | $10.80 | 878,760 |
| 2021-10-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.50 | 0 |
| 2021-10-06 | $10.72 | $10.72 | $10.72 | $10.72 | $10.50 | 0 |
| 2021-09-30 | $10.46 | $10.77 | $10.41 | $10.72 | $10.50 | 942,220 |
| 2021-09-29 | $10.46 | $10.80 | $10.32 | $10.60 | $10.38 | 1,176,460 |
| 2021-09-28 | $10.81 | $10.81 | $10.41 | $10.59 | $10.37 | 731,000 |
| 2021-09-27 | $11.36 | $11.51 | $10.65 | $10.84 | $10.62 | 1,534,720 |
| 2021-09-24 | $11.98 | $11.98 | $11.44 | $11.51 | $11.27 | 1,236,500 |
| 2021-09-23 | $12.00 | $12.30 | $11.56 | $11.90 | $11.65 | 1,732,980 |
| 2021-09-22 | $11.37 | $12.17 | $11.36 | $12.04 | $11.79 | 2,629,200 |
| 2021-09-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2021-09-20 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2021-09-17 | $11.92 | $11.97 | $11.13 | $11.73 | $11.49 | 2,608,910 |
| 2021-09-16 | $12.00 | $12.92 | $11.77 | $11.80 | $11.56 | 2,238,070 |
| 2021-09-15 | $12.18 | $12.32 | $11.93 | $11.96 | $11.71 | 1,403,520 |
| 2021-09-14 | $12.45 | $12.56 | $12.09 | $12.11 | $11.86 | 2,033,920 |
| 2021-09-13 | $12.65 | $12.65 | $12.00 | $12.35 | $12.09 | 1,650,980 |
| 2021-09-10 | $12.48 | $12.55 | $12.33 | $12.46 | $12.20 | 1,451,840 |
| 2021-09-09 | $12.43 | $12.58 | $12.34 | $12.48 | $12.22 | 1,198,160 |
| 2021-09-08 | $12.68 | $12.68 | $12.40 | $12.48 | $12.22 | 1,395,860 |
| 2021-09-07 | $12.70 | $12.79 | $12.45 | $12.60 | $12.34 | 1,833,700 |
| 2021-09-06 | $12.58 | $12.81 | $12.21 | $12.76 | $12.50 | 3,227,790 |
| 2021-09-03 | $12.14 | $12.66 | $12.07 | $12.57 | $12.31 | 3,330,940 |
| 2021-09-02 | $11.92 | $12.27 | $11.77 | $12.14 | $11.89 | 1,569,900 |
| 2021-09-01 | $12.06 | $12.60 | $11.94 | $12.00 | $11.75 | 1,871,860 |
| 2021-08-31 | $12.45 | $12.72 | $12.21 | $12.25 | $12.00 | 1,822,140 |
| 2021-08-30 | $12.22 | $12.60 | $12.05 | $12.38 | $12.12 | 2,108,560 |
| 2021-08-27 | $12.41 | $12.53 | $11.89 | $12.04 | $11.79 | 2,842,860 |
| 2021-08-26 | $12.58 | $12.69 | $12.25 | $12.60 | $12.34 | 1,754,400 |
| 2021-08-25 | $12.20 | $12.61 | $12.10 | $12.58 | $12.32 | 2,774,850 |
| 2021-08-24 | $12.14 | $12.24 | $11.90 | $12.16 | $11.91 | 1,946,540 |
| 2021-08-23 | $11.96 | $12.20 | $11.90 | $12.15 | $11.90 | 2,664,940 |
| 2021-08-20 | $11.97 | $12.00 | $11.74 | $11.95 | $11.70 | 1,253,660 |
| 2021-08-19 | $11.85 | $12.15 | $11.85 | $11.91 | $11.66 | 1,570,260 |
| 2021-08-18 | $11.96 | $12.15 | $11.67 | $11.92 | $11.67 | 1,686,800 |
| 2021-08-17 | $11.82 | $12.05 | $11.78 | $11.96 | $11.71 | 1,833,880 |
| 2021-08-16 | $12.05 | $12.27 | $11.83 | $11.95 | $11.70 | 2,336,940 |
| 2021-08-13 | $11.88 | $12.09 | $11.51 | $12.05 | $11.80 | 3,407,350 |
| 2021-08-12 | $11.29 | $11.94 | $11.24 | $11.88 | $11.63 | 4,010,730 |
| 2021-08-11 | $11.27 | $11.45 | $11.10 | $11.30 | $11.07 | 1,884,200 |
| 2021-08-10 | $11.11 | $11.39 | $11.07 | $11.26 | $11.03 | 1,398,920 |
| 2021-08-09 | $10.96 | $11.24 | $10.94 | $11.07 | $10.84 | 1,226,840 |
| 2021-08-06 | $10.89 | $11.06 | $10.82 | $10.96 | $10.73 | 1,212,740 |
| 2021-08-05 | $11.09 | $11.19 | $10.68 | $10.97 | $10.74 | 2,045,420 |
| 2021-08-04 | $10.65 | $11.30 | $10.53 | $11.09 | $10.86 | 3,907,800 |
| 2021-08-03 | $10.46 | $10.86 | $10.36 | $10.65 | $10.43 | 3,347,260 |
| 2021-08-02 | $9.88 | $10.29 | $9.70 | $10.19 | $9.98 | 1,397,360 |
| 2021-07-30 | $9.50 | $9.88 | $9.50 | $9.84 | $9.64 | 617,280 |
| 2021-07-29 | $9.60 | $9.75 | $9.40 | $9.65 | $9.45 | 788,360 |
| 2021-07-28 | $9.89 | $9.89 | $9.38 | $9.60 | $9.40 | 921,540 |
| 2021-07-27 | $9.94 | $10.16 | $9.72 | $9.74 | $9.54 | 954,040 |
| 2021-07-26 | $10.00 | $10.17 | $9.67 | $9.82 | $9.62 | 1,202,870 |
| 2021-07-23 | $10.30 | $10.41 | $10.02 | $10.07 | $9.86 | 789,090 |
| 2021-07-22 | $10.31 | $10.33 | $10.13 | $10.30 | $10.09 | 705,230 |
| 2021-07-21 | $9.98 | $10.32 | $9.98 | $10.31 | $10.10 | 642,640 |
| 2021-07-20 | $10.28 | $10.30 | $9.95 | $9.98 | $9.77 | 940,700 |
| 2021-07-19 | $10.20 | $10.36 | $10.11 | $10.28 | $10.07 | 543,150 |
| 2021-07-16 | $10.12 | $10.42 | $10.12 | $10.20 | $9.99 | 490,260 |
| 2021-07-15 | $10.40 | $10.42 | $10.20 | $10.23 | $10.02 | 615,450 |
| 2021-07-14 | $10.49 | $10.60 | $10.30 | $10.36 | $10.15 | 1,531,760 |
| 2021-07-13 | $10.38 | $10.54 | $10.22 | $10.50 | $10.28 | 1,219,860 |
| 2021-07-12 | $10.17 | $10.36 | $10.11 | $10.31 | $10.10 | 915,340 |
| 2021-07-09 | $10.29 | $10.31 | $10.02 | $10.14 | $9.93 | 594,560 |
| 2021-07-08 | $10.24 | $10.39 | $10.16 | $10.26 | $10.05 | 667,900 |
| 2021-07-07 | $10.24 | $10.42 | $10.13 | $10.23 | $10.02 | 594,100 |
| 2021-07-06 | $10.00 | $10.27 | $9.93 | $10.24 | $10.03 | 1,282,780 |
| 2021-07-05 | $9.74 | $9.98 | $9.72 | $9.91 | $9.70 | 644,220 |
| 2021-07-02 | $9.64 | $9.75 | $9.60 | $9.72 | $9.52 | 269,090 |
| 2021-07-01 | $9.81 | $9.84 | $9.68 | $9.68 | $9.48 | 729,240 |
| 2021-06-30 | $9.75 | $9.94 | $9.70 | $9.82 | $9.62 | 901,900 |
| 2021-06-29 | $10.10 | $10.11 | $9.76 | $9.89 | $9.49 | 1,528,780 |
| 2021-06-28 | $10.11 | $10.18 | $9.95 | $10.13 | $9.72 | 913,440 |
| 2021-06-25 | $10.51 | $10.58 | $10.06 | $10.19 | $9.78 | 1,628,760 |
| 2021-06-24 | $10.34 | $10.83 | $10.25 | $10.57 | $10.14 | 1,996,360 |
| 2021-06-23 | $10.33 | $10.46 | $10.20 | $10.34 | $9.92 | 632,980 |
| 2021-06-22 | $10.22 | $10.38 | $10.14 | $10.33 | $9.91 | 1,015,640 |
| 2021-06-21 | $10.09 | $10.25 | $10.04 | $10.21 | $9.80 | 550,680 |
| 2021-06-18 | $10.10 | $10.17 | $10.01 | $10.14 | $9.73 | 454,640 |
| 2021-06-17 | $10.10 | $10.16 | $9.91 | $10.10 | $9.69 | 438,260 |
| 2021-06-16 | $9.85 | $10.18 | $9.85 | $9.98 | $9.58 | 598,720 |
| 2021-06-15 | $10.25 | $10.25 | $9.87 | $9.91 | $9.51 | 773,140 |
| 2021-06-14 | $10.16 | $10.16 | $10.16 | $10.16 | $9.75 | 0 |
| 2021-06-11 | $10.23 | $10.33 | $10.08 | $10.16 | $9.75 | 898,240 |
| 2021-06-10 | $10.22 | $10.25 | $10.12 | $10.22 | $9.81 | 480,250 |
| 2021-06-09 | $10.17 | $10.29 | $10.10 | $10.11 | $9.70 | 570,270 |
| 2021-06-08 | $9.93 | $10.19 | $9.82 | $10.18 | $9.77 | 783,240 |
| 2021-06-07 | $10.12 | $10.19 | $9.91 | $9.93 | $9.53 | 676,930 |
| 2021-06-04 | $10.16 | $10.32 | $10.09 | $10.13 | $9.72 | 350,600 |
| 2021-06-03 | $10.19 | $10.40 | $10.10 | $10.14 | $9.73 | 528,800 |
| 2021-06-02 | $10.28 | $10.32 | $10.16 | $10.19 | $9.78 | 814,380 |
| 2021-06-01 | $10.15 | $10.29 | $10.08 | $10.24 | $9.83 | 1,116,900 |
| 2021-05-31 | $9.96 | $10.21 | $9.96 | $10.14 | $9.73 | 819,520 |
| 2021-05-28 | $10.07 | $10.19 | $9.95 | $9.98 | $9.58 | 482,980 |
| 2021-05-27 | $10.06 | $10.20 | $10.00 | $10.09 | $9.68 | 483,380 |
| 2021-05-26 | $9.89 | $10.09 | $9.86 | $10.06 | $9.65 | 664,920 |
| 2021-05-25 | $9.80 | $9.94 | $9.72 | $9.91 | $9.51 | 420,370 |
| 2021-05-24 | $9.87 | $9.89 | $9.74 | $9.83 | $9.43 | 436,120 |
| 2021-05-21 | $9.74 | $9.84 | $9.70 | $9.76 | $9.37 | 241,060 |
| 2021-05-20 | $9.86 | $9.91 | $9.71 | $9.74 | $9.35 | 433,030 |
| 2021-05-19 | $9.98 | $10.05 | $9.84 | $9.85 | $9.45 | 669,650 |
| 2021-05-18 | $9.93 | $10.10 | $9.77 | $9.99 | $9.59 | 881,320 |
| 2021-05-17 | $10.12 | $10.25 | $9.93 | $9.93 | $9.53 | 805,830 |
| 2021-05-14 | $10.05 | $10.34 | $10.05 | $10.12 | $9.71 | 590,370 |
| 2021-05-13 | $10.20 | $10.27 | $10.00 | $10.02 | $9.62 | 768,940 |
| 2021-05-12 | $9.94 | $10.41 | $9.90 | $10.30 | $9.88 | 1,241,740 |
| 2021-05-11 | $9.82 | $10.04 | $9.82 | $9.93 | $9.53 | 435,040 |
| 2021-05-10 | $10.18 | $10.31 | $9.87 | $9.92 | $9.52 | 812,690 |
| 2021-05-07 | $10.26 | $10.39 | $10.12 | $10.18 | $9.77 | 1,141,260 |
| 2021-05-06 | $9.62 | $10.39 | $9.62 | $10.26 | $9.85 | 2,075,650 |
| 2021-05-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.14 | 0 |
| 2021-05-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.14 | 0 |
| 2021-04-30 | $9.84 | $9.93 | $9.44 | $9.52 | $9.14 | 1,464,700 |
| 2021-04-29 | $10.21 | $10.21 | $9.90 | $9.90 | $9.50 | 1,558,910 |
| 2021-04-28 | $10.26 | $10.28 | $10.02 | $10.20 | $9.79 | 870,150 |
| 2021-04-27 | $10.29 | $10.50 | $9.89 | $10.38 | $9.96 | 2,387,790 |
| 2021-04-26 | $10.05 | $10.48 | $9.80 | $10.37 | $9.95 | 2,635,090 |
| 2021-04-23 | $10.10 | $10.18 | $9.90 | $9.95 | $9.55 | 668,580 |
| 2021-04-22 | $9.90 | $10.31 | $9.84 | $10.08 | $9.67 | 1,233,640 |
| 2021-04-21 | $9.90 | $10.05 | $9.75 | $9.98 | $9.58 | 1,291,200 |
| 2021-04-20 | $10.17 | $10.24 | $10.00 | $10.00 | $9.60 | 1,100,760 |
| 2021-04-19 | $10.43 | $10.45 | $10.13 | $10.20 | $9.79 | 1,139,740 |
| 2021-04-16 | $10.30 | $10.34 | $9.99 | $10.31 | $9.89 | 1,234,190 |
| 2021-04-15 | $9.87 | $10.32 | $9.80 | $10.25 | $9.84 | 2,043,670 |
| 2021-04-14 | $9.74 | $10.40 | $9.64 | $9.99 | $9.59 | 2,594,620 |
| 2021-04-13 | $9.59 | $9.68 | $9.42 | $9.65 | $9.26 | 1,234,030 |
| 2021-04-12 | $9.70 | $9.70 | $9.37 | $9.47 | $9.09 | 906,580 |
| 2021-04-09 | $9.65 | $9.77 | $9.54 | $9.65 | $9.26 | 772,760 |
| 2021-04-08 | $9.73 | $9.79 | $9.59 | $9.65 | $9.26 | 1,159,460 |
| 2021-04-07 | $9.92 | $10.05 | $9.71 | $9.73 | $9.34 | 1,300,320 |
| 2021-04-06 | $9.52 | $10.06 | $9.49 | $9.92 | $9.52 | 1,674,050 |
| 2021-04-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.18 | 0 |
| 2021-04-02 | $9.46 | $9.60 | $9.32 | $9.57 | $9.18 | 821,000 |
| 2021-04-01 | $9.42 | $9.55 | $9.23 | $9.49 | $9.11 | 1,193,350 |
| 2021-03-31 | $9.25 | $9.54 | $9.20 | $9.42 | $9.04 | 867,890 |
| 2021-03-30 | $9.57 | $9.57 | $9.30 | $9.35 | $8.97 | 616,040 |
| 2021-03-29 | $9.67 | $9.70 | $9.45 | $9.54 | $9.16 | 810,200 |
| 2021-03-26 | $9.41 | $9.58 | $9.35 | $9.58 | $9.19 | 871,530 |
| 2021-03-25 | $9.24 | $9.46 | $9.20 | $9.42 | $9.04 | 1,146,760 |
| 2021-03-24 | $9.17 | $9.40 | $9.17 | $9.28 | $8.91 | 698,860 |
| 2021-03-23 | $9.25 | $9.38 | $9.16 | $9.30 | $8.93 | 1,012,440 |
| 2021-03-22 | $9.14 | $9.30 | $9.14 | $9.26 | $8.89 | 431,380 |
| 2021-03-19 | $9.05 | $9.19 | $9.01 | $9.14 | $8.77 | 558,380 |
| 2021-03-18 | $9.23 | $9.32 | $9.12 | $9.14 | $8.77 | 570,310 |
| 2021-03-17 | $9.15 | $9.48 | $9.11 | $9.33 | $8.95 | 1,140,960 |
| 2021-03-16 | $8.85 | $9.14 | $8.85 | $9.08 | $8.71 | 546,000 |
| 2021-03-15 | $8.92 | $9.05 | $8.87 | $9.00 | $8.64 | 345,020 |
| 2021-03-12 | $9.06 | $9.08 | $8.86 | $9.01 | $8.65 | 351,920 |
| 2021-03-11 | $8.80 | $9.01 | $8.78 | $9.00 | $8.64 | 361,010 |
| 2021-03-10 | $8.99 | $9.05 | $8.80 | $8.82 | $8.46 | 524,580 |
| 2021-03-09 | $9.11 | $9.22 | $8.72 | $8.99 | $8.63 | 965,540 |
| 2021-03-08 | $9.11 | $9.28 | $9.03 | $9.10 | $8.73 | 817,460 |
| 2021-03-05 | $8.89 | $9.10 | $8.89 | $9.07 | $8.70 | 810,030 |
| 2021-03-04 | $8.95 | $9.04 | $8.89 | $8.97 | $8.61 | 442,800 |
| 2021-03-03 | $8.92 | $9.01 | $8.86 | $8.96 | $8.60 | 777,230 |
| 2021-03-02 | $9.04 | $9.11 | $8.90 | $8.96 | $8.60 | 538,320 |
| 2021-03-01 | $9.03 | $9.19 | $8.97 | $9.07 | $8.70 | 905,680 |
| 2021-02-26 | $8.70 | $9.15 | $8.50 | $9.03 | $8.67 | 1,168,430 |
| 2021-02-25 | $8.89 | $8.91 | $8.72 | $8.76 | $8.41 | 381,800 |
| 2021-02-24 | $8.71 | $8.93 | $8.71 | $8.81 | $8.46 | 749,920 |
| 2021-02-23 | $8.88 | $8.98 | $8.68 | $8.71 | $8.36 | 675,280 |
| 2021-02-22 | $8.79 | $9.16 | $8.72 | $8.88 | $8.52 | 1,328,760 |
| 2021-02-19 | $8.57 | $8.75 | $8.47 | $8.71 | $8.36 | 725,870 |
| 2021-02-18 | $8.36 | $8.64 | $8.32 | $8.46 | $8.12 | 746,640 |
| 2021-02-17 | $8.26 | $8.26 | $8.26 | $8.26 | $7.93 | 0 |
| 2021-02-16 | $8.26 | $8.26 | $8.26 | $8.26 | $7.93 | 0 |
| 2021-02-15 | $8.26 | $8.26 | $8.26 | $8.26 | $7.93 | 0 |
| 2021-02-12 | $8.26 | $8.26 | $8.26 | $8.26 | $7.93 | 0 |
| 2021-02-11 | $8.26 | $8.26 | $8.26 | $8.26 | $7.93 | 0 |
| 2021-02-10 | $8.18 | $8.29 | $8.16 | $8.26 | $7.93 | 410,820 |
| 2021-02-09 | $8.35 | $8.36 | $8.02 | $8.22 | $7.89 | 866,630 |
| 2021-02-08 | $8.42 | $8.42 | $8.21 | $8.24 | $7.91 | 430,700 |
| 2021-02-05 | $8.60 | $8.69 | $8.27 | $8.33 | $7.99 | 743,800 |
| 2021-02-04 | $8.91 | $9.00 | $8.41 | $8.57 | $8.22 | 1,195,520 |
| 2021-02-03 | $9.12 | $9.19 | $8.88 | $8.89 | $8.53 | 900,820 |
| 2021-02-02 | $9.53 | $9.54 | $9.17 | $9.20 | $8.83 | 1,062,260 |
| 2021-02-01 | $9.19 | $9.68 | $9.19 | $9.63 | $9.24 | 1,394,810 |
| 2021-01-29 | $9.01 | $9.23 | $9.01 | $9.19 | $8.82 | 1,046,580 |
| 2021-01-28 | $9.01 | $9.15 | $8.93 | $9.01 | $8.65 | 635,860 |
| 2021-01-27 | $9.12 | $9.17 | $8.98 | $9.01 | $8.65 | 540,950 |
| 2021-01-26 | $9.06 | $9.28 | $9.06 | $9.10 | $8.73 | 925,890 |
| 2021-01-25 | $9.53 | $9.60 | $8.93 | $9.03 | $8.67 | 2,016,980 |
| 2021-01-22 | $9.85 | $9.85 | $9.59 | $9.59 | $9.20 | 1,174,640 |
| 2021-01-21 | $9.78 | $9.93 | $9.78 | $9.86 | $9.46 | 1,065,540 |
| 2021-01-20 | $9.82 | $9.95 | $9.77 | $9.85 | $9.45 | 1,140,240 |
| 2021-01-19 | $9.96 | $10.08 | $9.70 | $9.91 | $9.51 | 2,343,180 |
| 2021-01-18 | $10.86 | $10.86 | $10.01 | $10.18 | $9.77 | 4,806,120 |
| 2021-01-15 | $11.38 | $11.96 | $10.50 | $11.12 | $10.67 | 9,441,320 |
| 2021-01-14 | $10.60 | $11.40 | $10.30 | $11.38 | $10.92 | 3,348,000 |
| 2021-01-13 | $10.70 | $10.99 | $10.42 | $10.70 | $10.27 | 1,279,080 |
| 2021-01-12 | $10.11 | $11.03 | $9.90 | $10.87 | $10.43 | 1,363,060 |
| 2021-01-11 | $10.16 | $10.26 | $9.45 | $10.18 | $9.77 | 1,489,440 |
| 2021-01-08 | $9.99 | $10.12 | $9.80 | $10.08 | $9.67 | 379,920 |
| 2021-01-07 | $10.32 | $10.32 | $9.98 | $10.03 | $9.63 | 779,220 |
| 2021-01-06 | $10.48 | $10.48 | $10.25 | $10.40 | $9.98 | 705,730 |
| 2021-01-05 | $10.33 | $10.54 | $10.21 | $10.52 | $10.10 | 694,800 |
| 2021-01-04 | $10.44 | $10.52 | $10.27 | $10.32 | $9.90 | 708,940 |
| 2021-01-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.98 | 0 |
| 2020-12-31 | $10.43 | $10.59 | $10.33 | $10.40 | $9.98 | 564,340 |
| 2020-12-30 | $10.66 | $10.68 | $10.45 | $10.48 | $10.06 | 717,960 |
| 2020-12-29 | $10.69 | $10.85 | $10.51 | $10.66 | $10.23 | 584,360 |
| 2020-12-28 | $10.26 | $10.76 | $10.10 | $10.68 | $10.25 | 1,181,770 |
| 2020-12-25 | $10.19 | $10.37 | $10.03 | $10.26 | $9.85 | 389,020 |
| 2020-12-24 | $10.40 | $10.50 | $10.10 | $10.19 | $9.78 | 623,990 |
| 2020-12-23 | $10.37 | $10.53 | $10.30 | $10.44 | $10.02 | 300,700 |
| 2020-12-22 | $10.62 | $10.68 | $10.33 | $10.39 | $9.97 | 823,740 |
| 2020-12-21 | $10.79 | $10.86 | $10.63 | $10.73 | $10.30 | 712,870 |
| 2020-12-18 | $10.90 | $10.95 | $10.67 | $10.76 | $10.33 | 534,150 |
| 2020-12-17 | $10.73 | $10.90 | $10.64 | $10.89 | $10.45 | 807,280 |
| 2020-12-16 | $10.70 | $10.80 | $10.60 | $10.80 | $10.36 | 782,640 |
| 2020-12-15 | $10.63 | $10.70 | $10.46 | $10.70 | $10.27 | 823,420 |
| 2020-12-14 | $10.45 | $10.66 | $10.39 | $10.61 | $10.18 | 666,370 |
| 2020-12-11 | $10.62 | $10.66 | $10.40 | $10.49 | $10.07 | 692,880 |
| 2020-12-10 | $10.58 | $10.64 | $10.45 | $10.62 | $10.19 | 774,860 |
| 2020-12-09 | $10.63 | $10.63 | $10.56 | $10.58 | $10.15 | 620,170 |
| 2020-12-08 | $10.58 | $10.64 | $10.55 | $10.63 | $10.20 | 610,550 |
| 2020-12-07 | $10.58 | $10.63 | $10.53 | $10.58 | $10.15 | 632,780 |
| 2020-12-04 | $10.47 | $10.59 | $10.45 | $10.58 | $10.15 | 705,320 |
| 2020-12-03 | $10.48 | $10.53 | $10.44 | $10.47 | $10.05 | 796,460 |
| 2020-12-02 | $10.65 | $10.65 | $10.45 | $10.54 | $10.12 | 1,033,460 |
| 2020-12-01 | $10.47 | $10.59 | $10.40 | $10.55 | $10.12 | 902,380 |
| 2020-11-30 | $10.41 | $10.55 | $10.40 | $10.50 | $10.08 | 1,058,800 |
| 2020-11-27 | $10.43 | $10.51 | $10.33 | $10.51 | $10.09 | 633,740 |
| 2020-11-26 | $10.34 | $10.47 | $10.34 | $10.43 | $10.01 | 608,540 |
| 2020-11-25 | $10.60 | $10.61 | $10.39 | $10.39 | $9.97 | 1,044,010 |
| 2020-11-24 | $10.67 | $10.67 | $10.56 | $10.58 | $10.15 | 885,920 |
| 2020-11-23 | $10.69 | $10.75 | $10.59 | $10.67 | $10.24 | 913,940 |
| 2020-11-20 | $10.70 | $10.78 | $10.60 | $10.74 | $10.31 | 800,190 |
| 2020-11-19 | $10.60 | $10.79 | $10.60 | $10.70 | $10.27 | 1,046,820 |
| 2020-11-18 | $10.87 | $10.87 | $10.59 | $10.69 | $10.26 | 1,643,070 |
| 2020-11-17 | $10.99 | $10.99 | $10.64 | $10.64 | $10.21 | 1,774,700 |
| 2020-11-16 | $11.45 | $11.46 | $10.78 | $11.02 | $10.58 | 5,117,430 |
| 2020-11-13 | $11.46 | $11.78 | $11.31 | $11.45 | $10.99 | 2,908,070 |
| 2020-11-12 | $11.25 | $11.63 | $11.21 | $11.55 | $11.08 | 3,473,700 |
| 2020-11-11 | $11.16 | $11.37 | $11.00 | $11.25 | $10.80 | 2,769,260 |
| 2020-11-10 | $10.82 | $11.26 | $10.77 | $11.18 | $10.73 | 2,433,000 |
| 2020-11-09 | $10.43 | $10.85 | $10.43 | $10.80 | $10.36 | 1,927,220 |
| 2020-11-06 | $10.53 | $10.53 | $10.30 | $10.42 | $10.00 | 730,820 |
| 2020-11-05 | $10.64 | $10.65 | $10.41 | $10.50 | $10.08 | 1,296,120 |
| 2020-11-04 | $10.56 | $10.63 | $10.37 | $10.43 | $10.01 | 536,260 |
| 2020-11-03 | $10.38 | $10.63 | $10.35 | $10.57 | $10.14 | 843,700 |
| 2020-11-02 | $10.39 | $10.49 | $9.93 | $10.40 | $9.98 | 1,687,740 |
| 2020-10-30 | $10.63 | $10.66 | $10.36 | $10.46 | $10.04 | 1,068,140 |
| 2020-10-29 | $10.68 | $10.82 | $10.58 | $10.64 | $10.21 | 1,213,240 |
| 2020-10-28 | $10.71 | $10.79 | $10.57 | $10.75 | $10.32 | 1,456,100 |
| 2020-10-27 | $10.72 | $10.79 | $10.57 | $10.68 | $10.25 | 1,425,980 |
| 2020-10-26 | $10.71 | $10.76 | $10.48 | $10.66 | $10.23 | 656,140 |
| 2020-10-23 | $10.76 | $10.76 | $10.63 | $10.71 | $10.28 | 879,430 |
| 2020-10-22 | $10.78 | $10.78 | $10.57 | $10.72 | $10.29 | 564,600 |
| 2020-10-21 | $10.74 | $10.90 | $10.62 | $10.65 | $10.22 | 817,900 |
| 2020-10-20 | $10.57 | $10.83 | $10.57 | $10.78 | $10.35 | 957,000 |
| 2020-10-19 | $10.66 | $10.79 | $10.59 | $10.59 | $10.16 | 447,740 |
| 2020-10-16 | $10.65 | $10.75 | $10.65 | $10.74 | $10.31 | 473,880 |
| 2020-10-15 | $10.68 | $10.73 | $10.59 | $10.70 | $10.27 | 662,820 |
| 2020-10-14 | $10.73 | $10.73 | $10.62 | $10.69 | $10.26 | 754,200 |
| 2020-10-13 | $10.76 | $10.79 | $10.67 | $10.75 | $10.32 | 857,370 |
| 2020-10-12 | $10.67 | $10.80 | $10.61 | $10.79 | $10.36 | 1,726,960 |
| 2020-10-09 | $10.49 | $10.70 | $10.49 | $10.66 | $10.23 | 790,280 |
| 2020-10-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.05 | 0 |
| 2020-10-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.05 | 0 |
| 2020-10-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.05 | 0 |
| 2020-10-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.05 | 0 |
| 2020-10-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.05 | 0 |
| 2020-10-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.05 | 0 |
| 2020-09-30 | $10.48 | $10.55 | $10.38 | $10.47 | $10.05 | 524,860 |
| 2020-09-29 | $10.50 | $10.56 | $10.39 | $10.47 | $10.05 | 724,420 |
| 2020-09-28 | $10.61 | $10.61 | $10.42 | $10.49 | $10.07 | 728,660 |
| 2020-09-25 | $10.84 | $10.97 | $10.51 | $10.58 | $10.15 | 1,011,860 |
| 2020-09-24 | $11.03 | $11.03 | $10.75 | $10.81 | $10.37 | 804,240 |
| 2020-09-23 | $11.13 | $11.20 | $10.96 | $11.07 | $10.62 | 1,059,040 |
| 2020-09-22 | $11.38 | $11.49 | $11.02 | $11.11 | $10.66 | 2,750,150 |
| 2020-09-21 | $11.58 | $11.79 | $11.51 | $11.60 | $11.13 | 2,079,360 |
| 2020-09-18 | $11.38 | $11.79 | $11.38 | $11.53 | $11.07 | 1,964,400 |
| 2020-09-17 | $11.08 | $11.53 | $10.90 | $11.37 | $10.91 | 1,804,340 |
| 2020-09-16 | $11.15 | $11.23 | $10.92 | $11.07 | $10.62 | 758,620 |
| 2020-09-15 | $11.32 | $11.35 | $11.06 | $11.16 | $10.71 | 783,090 |
| 2020-09-14 | $11.02 | $11.35 | $10.98 | $11.31 | $10.85 | 1,364,950 |
| 2020-09-11 | $11.08 | $11.08 | $10.69 | $11.00 | $10.56 | 1,547,340 |
| 2020-09-10 | $11.92 | $11.99 | $10.83 | $11.08 | $10.63 | 3,110,640 |
| 2020-09-09 | $11.94 | $12.04 | $11.77 | $11.90 | $11.42 | 2,223,010 |
| 2020-09-08 | $11.80 | $12.00 | $11.72 | $12.00 | $11.52 | 1,541,920 |
| 2020-09-07 | $11.86 | $12.14 | $11.76 | $11.82 | $11.34 | 1,960,280 |
| 2020-09-04 | $11.71 | $11.91 | $11.54 | $11.88 | $11.40 | 1,292,100 |
| 2020-09-03 | $11.84 | $11.96 | $11.80 | $11.83 | $11.35 | 1,354,260 |
| 2020-09-02 | $11.89 | $12.02 | $11.80 | $11.88 | $11.40 | 1,239,940 |
| 2020-09-01 | $12.02 | $12.07 | $11.83 | $11.89 | $11.41 | 1,028,040 |
| 2020-08-31 | $12.04 | $12.21 | $11.94 | $12.03 | $11.55 | 1,746,140 |
| 2020-08-28 | $12.08 | $12.15 | $11.95 | $12.03 | $11.55 | 1,199,860 |
| 2020-08-27 | $11.91 | $12.14 | $11.75 | $12.06 | $11.57 | 2,038,260 |
| 2020-08-26 | $11.91 | $12.14 | $11.80 | $11.88 | $11.40 | 1,860,670 |
| 2020-08-25 | $11.80 | $11.94 | $11.71 | $11.94 | $11.46 | 1,438,840 |
| 2020-08-24 | $11.78 | $11.87 | $11.62 | $11.81 | $11.33 | 813,640 |
| 2020-08-21 | $11.81 | $11.98 | $11.68 | $11.80 | $11.32 | 875,800 |
| 2020-08-20 | $11.77 | $11.83 | $11.58 | $11.73 | $11.26 | 1,123,720 |
| 2020-08-19 | $11.86 | $11.98 | $11.74 | $11.78 | $11.31 | 1,243,740 |
| 2020-08-18 | $11.85 | $11.93 | $11.77 | $11.88 | $11.40 | 1,171,060 |
| 2020-08-17 | $11.79 | $11.98 | $11.79 | $11.93 | $11.45 | 1,502,560 |
| 2020-08-14 | $11.58 | $11.77 | $11.44 | $11.74 | $11.27 | 988,720 |
| 2020-08-13 | $11.55 | $11.74 | $11.51 | $11.58 | $11.11 | 1,266,240 |
| 2020-08-12 | $11.82 | $11.82 | $11.32 | $11.52 | $11.06 | 1,967,260 |
| 2020-08-11 | $12.23 | $12.32 | $11.76 | $11.82 | $11.34 | 2,564,620 |
| 2020-08-10 | $11.79 | $12.56 | $11.74 | $12.40 | $11.90 | 3,959,300 |
| 2020-08-07 | $12.00 | $12.20 | $11.66 | $11.80 | $11.32 | 1,692,930 |
| 2020-08-06 | $12.15 | $12.35 | $11.99 | $12.12 | $11.63 | 1,763,980 |
| 2020-08-05 | $12.07 | $12.28 | $11.98 | $12.22 | $11.73 | 2,411,350 |
| 2020-08-04 | $12.00 | $12.10 | $11.91 | $12.00 | $11.52 | 1,755,520 |
| 2020-08-03 | $11.78 | $12.02 | $11.77 | $11.98 | $11.50 | 2,302,720 |
| 2020-07-31 | $11.69 | $11.89 | $11.60 | $11.75 | $11.28 | 1,335,590 |
| 2020-07-30 | $11.74 | $11.95 | $11.71 | $11.74 | $11.27 | 1,292,870 |
| 2020-07-29 | $11.78 | $11.94 | $11.58 | $11.90 | $11.42 | 2,529,610 |
| 2020-07-28 | $11.80 | $11.82 | $11.56 | $11.78 | $11.31 | 1,732,230 |
| 2020-07-27 | $11.46 | $11.83 | $11.40 | $11.68 | $11.21 | 2,390,950 |
| 2020-07-24 | $11.67 | $11.83 | $11.38 | $11.46 | $11.00 | 2,364,890 |
| 2020-07-23 | $11.89 | $11.89 | $11.47 | $11.71 | $11.24 | 2,030,520 |
| 2020-07-22 | $11.93 | $12.04 | $11.77 | $11.90 | $11.42 | 1,605,330 |
| 2020-07-21 | $12.26 | $12.26 | $11.82 | $11.93 | $11.45 | 1,783,180 |
| 2020-07-20 | $11.90 | $12.10 | $11.79 | $12.06 | $11.57 | 1,394,620 |
| 2020-07-17 | $16.82 | $17.02 | $16.54 | $16.74 | $11.31 | 1,762,400 |
| 2020-07-16 | $17.55 | $17.73 | $16.75 | $16.87 | $11.40 | 1,553,300 |
| 2020-07-15 | $18.01 | $18.12 | $17.33 | $17.46 | $11.80 | 1,817,800 |
| 2020-07-14 | $17.88 | $18.44 | $17.55 | $18.01 | $12.17 | 3,013,710 |
| 2020-07-13 | $16.91 | $17.80 | $16.81 | $17.78 | $12.01 | 2,657,110 |
| 2020-07-10 | $17.03 | $17.22 | $16.90 | $16.91 | $11.43 | 1,899,230 |
| 2020-07-09 | $16.72 | $17.12 | $16.69 | $17.08 | $11.54 | 2,355,870 |
| 2020-07-08 | $16.54 | $16.76 | $16.39 | $16.73 | $11.30 | 1,950,130 |
| 2020-07-07 | $16.47 | $16.68 | $16.28 | $16.50 | $11.15 | 2,608,100 |
| 2020-07-06 | $16.17 | $16.50 | $16.10 | $16.43 | $11.10 | 2,397,740 |
| 2020-07-03 | $16.20 | $16.27 | $15.92 | $16.10 | $10.88 | 1,687,600 |
| 2020-07-02 | $16.08 | $16.42 | $16.00 | $16.24 | $10.97 | 1,752,260 |
| 2020-07-01 | $16.03 | $16.24 | $15.92 | $16.08 | $10.86 | 804,650 |
| 2020-06-30 | $15.69 | $16.12 | $15.68 | $16.12 | $10.89 | 990,840 |
| 2020-06-29 | $15.80 | $15.80 | $15.63 | $15.68 | $10.59 | 453,750 |
| 2020-06-26 | $15.85 | $15.85 | $15.85 | $15.85 | $10.71 | 0 |
| 2020-06-25 | $15.85 | $15.85 | $15.85 | $15.85 | $10.71 | 0 |
| 2020-06-24 | $16.07 | $16.13 | $15.77 | $15.85 | $10.71 | 744,250 |
| 2020-06-23 | $16.15 | $16.32 | $16.06 | $16.09 | $10.87 | 551,600 |
| 2020-06-22 | $16.38 | $16.38 | $16.08 | $16.15 | $10.91 | 681,700 |
| 2020-06-19 | $16.39 | $16.56 | $16.31 | $16.34 | $11.04 | 774,600 |
| 2020-06-18 | $16.48 | $16.60 | $16.39 | $16.41 | $11.09 | 770,700 |
| 2020-06-17 | $16.33 | $16.52 | $16.21 | $16.48 | $11.13 | 790,950 |
| 2020-06-16 | $16.34 | $16.35 | $16.13 | $16.33 | $11.03 | 760,670 |
| 2020-06-15 | $16.17 | $16.42 | $16.10 | $16.22 | $10.96 | 898,880 |
| 2020-06-12 | $16.20 | $16.27 | $15.86 | $16.17 | $10.93 | 832,390 |
| 2020-06-11 | $16.34 | $16.48 | $16.18 | $16.30 | $11.01 | 1,527,220 |
| 2020-06-10 | $16.91 | $17.14 | $16.51 | $16.65 | $11.25 | 2,921,220 |
| 2020-06-09 | $16.41 | $16.98 | $16.32 | $16.88 | $11.41 | 1,990,820 |
| 2020-06-08 | $16.19 | $16.47 | $16.15 | $16.47 | $11.13 | 781,500 |
| 2020-06-05 | $16.26 | $16.33 | $16.08 | $16.18 | $10.93 | 635,600 |
| 2020-06-04 | $16.18 | $16.32 | $16.16 | $16.25 | $10.98 | 576,000 |
| 2020-06-03 | $16.35 | $16.37 | $16.13 | $16.16 | $10.92 | 445,100 |
| 2020-06-02 | $16.05 | $16.31 | $16.02 | $16.19 | $10.94 | 724,500 |
| 2020-06-01 | $15.86 | $16.06 | $15.81 | $16.05 | $10.84 | 714,400 |
| 2020-05-29 | $15.62 | $15.95 | $15.62 | $15.80 | $10.68 | 425,200 |
| 2020-05-28 | $16.04 | $16.04 | $15.61 | $15.73 | $10.63 | 487,400 |
| 2020-05-27 | $15.87 | $15.96 | $15.77 | $15.94 | $10.77 | 634,400 |
| 2020-05-26 | $15.73 | $15.92 | $15.73 | $15.87 | $10.72 | 425,800 |
| 2020-05-25 | $15.63 | $15.85 | $15.60 | $15.73 | $10.63 | 609,710 |
| 2020-05-22 | $16.06 | $16.06 | $15.56 | $15.65 | $10.57 | 1,048,500 |
| 2020-05-21 | $16.27 | $16.42 | $15.92 | $16.06 | $10.85 | 1,152,900 |
| 2020-05-20 | $16.72 | $16.72 | $16.29 | $16.32 | $11.03 | 1,178,350 |
| 2020-05-19 | $16.65 | $16.77 | $16.62 | $16.76 | $11.32 | 594,680 |
| 2020-05-18 | $16.48 | $16.82 | $16.42 | $16.62 | $11.23 | 657,920 |
| 2020-05-15 | $16.61 | $16.71 | $16.39 | $16.50 | $11.15 | 843,700 |
| 2020-05-14 | $16.79 | $16.84 | $16.61 | $16.61 | $11.22 | 828,120 |
| 2020-05-13 | $16.74 | $16.98 | $16.64 | $16.87 | $11.40 | 984,690 |
| 2020-05-12 | $17.16 | $17.25 | $16.74 | $16.87 | $11.40 | 1,272,470 |
| 2020-05-11 | $17.28 | $17.56 | $17.10 | $17.21 | $11.63 | 1,268,650 |
| 2020-05-08 | $17.40 | $17.61 | $17.24 | $17.30 | $11.69 | 2,215,200 |
| 2020-05-07 | $16.44 | $17.49 | $16.43 | $17.40 | $11.76 | 3,617,290 |
| 2020-05-06 | $16.49 | $16.67 | $16.12 | $16.58 | $11.20 | 2,320,110 |
| 2020-05-05 | $16.88 | $16.88 | $16.88 | $16.88 | $11.41 | 0 |
| 2020-05-04 | $16.88 | $16.88 | $16.88 | $16.88 | $11.41 | 0 |
| 2020-05-01 | $16.88 | $16.88 | $16.88 | $16.88 | $11.41 | 0 |
| 2020-04-30 | $17.40 | $17.65 | $16.85 | $16.88 | $11.41 | 2,305,700 |
| 2020-04-29 | $17.14 | $17.64 | $17.03 | $17.48 | $11.81 | 2,079,120 |
| 2020-04-28 | $16.61 | $17.35 | $16.61 | $17.16 | $11.59 | 1,881,550 |
| 2020-04-27 | $17.21 | $17.53 | $16.88 | $17.03 | $11.51 | 1,242,800 |
| 2020-04-24 | $17.12 | $17.45 | $17.12 | $17.33 | $11.71 | 1,527,630 |
| 2020-04-23 | $16.88 | $17.27 | $16.75 | $17.23 | $11.64 | 1,698,240 |
| 2020-04-22 | $16.57 | $16.94 | $16.52 | $16.90 | $11.42 | 864,300 |
| 2020-04-21 | $16.51 | $16.85 | $16.33 | $16.78 | $11.34 | 976,590 |
| 2020-04-20 | $16.50 | $16.60 | $16.38 | $16.51 | $11.16 | 1,157,840 |
| 2020-04-17 | $16.47 | $16.72 | $16.40 | $16.46 | $11.12 | 688,400 |
| 2020-04-16 | $16.41 | $16.63 | $16.36 | $16.50 | $11.15 | 1,189,300 |
| 2020-04-15 | $16.89 | $17.00 | $16.43 | $16.49 | $11.14 | 1,036,900 |
| 2020-04-14 | $16.76 | $16.90 | $16.62 | $16.89 | $11.41 | 691,240 |
| 2020-04-13 | $17.00 | $17.00 | $16.65 | $16.70 | $11.28 | 1,022,480 |
| 2020-04-10 | $17.79 | $17.85 | $16.80 | $17.06 | $11.53 | 2,029,010 |
| 2020-04-09 | $17.70 | $17.96 | $17.55 | $17.76 | $12.00 | 2,666,060 |
| 2020-04-08 | $17.51 | $17.59 | $17.23 | $17.59 | $11.88 | 1,173,450 |
| 2020-04-07 | $17.48 | $17.87 | $17.45 | $17.56 | $11.86 | 1,558,480 |
| 2020-04-06 | $17.48 | $17.48 | $17.48 | $17.48 | $11.81 | 0 |
| 2020-04-03 | $17.48 | $17.60 | $17.10 | $17.48 | $11.81 | 1,143,050 |
| 2020-04-02 | $17.18 | $17.50 | $16.96 | $17.48 | $11.81 | 1,260,260 |
| 2020-04-01 | $18.09 | $18.16 | $17.38 | $17.38 | $11.74 | 1,896,600 |
| 2020-03-31 | $17.98 | $18.32 | $17.80 | $18.20 | $12.30 | 2,268,310 |
| 2020-03-30 | $17.72 | $18.48 | $17.34 | $17.98 | $12.15 | 2,104,550 |
| 2020-03-27 | $17.44 | $17.89 | $17.21 | $17.54 | $11.85 | 1,454,850 |
| 2020-03-26 | $17.63 | $17.92 | $17.17 | $17.40 | $11.76 | 1,570,910 |
| 2020-03-25 | $17.80 | $18.28 | $17.67 | $17.95 | $12.13 | 2,473,040 |
| 2020-03-24 | $17.58 | $17.94 | $16.90 | $17.45 | $11.79 | 2,004,630 |
| 2020-03-23 | $18.35 | $18.87 | $17.50 | $17.50 | $11.82 | 1,959,300 |
| 2020-03-20 | $18.00 | $18.57 | $17.45 | $18.57 | $12.55 | 4,483,290 |
| 2020-03-19 | $17.31 | $17.80 | $16.94 | $17.78 | $12.01 | 2,037,650 |
| 2020-03-18 | $18.12 | $18.73 | $17.72 | $17.79 | $12.02 | 2,588,430 |
| 2020-03-17 | $18.08 | $18.30 | $17.30 | $18.10 | $12.23 | 2,563,240 |
| 2020-03-16 | $17.52 | $18.95 | $17.25 | $17.79 | $12.02 | 3,523,220 |
| 2020-03-13 | $16.49 | $17.68 | $16.33 | $17.55 | $11.86 | 2,384,870 |
| 2020-03-12 | $16.47 | $17.25 | $16.30 | $17.05 | $11.52 | 2,712,530 |
| 2020-03-11 | $16.35 | $16.82 | $16.31 | $16.72 | $11.30 | 2,942,130 |
| 2020-03-10 | $16.62 | $16.97 | $16.22 | $16.80 | $11.35 | 3,396,610 |
| 2020-03-09 | $16.88 | $17.47 | $16.85 | $17.10 | $11.55 | 4,838,640 |
| 2020-03-06 | $16.15 | $16.54 | $16.15 | $16.45 | $11.11 | 672,670 |
| 2020-03-05 | $16.05 | $16.46 | $16.01 | $16.40 | $11.08 | 944,830 |
| 2020-03-04 | $15.60 | $16.00 | $15.60 | $16.00 | $10.81 | 586,980 |
| 2020-03-03 | $15.80 | $16.00 | $15.71 | $15.82 | $10.69 | 634,550 |
| 2020-03-02 | $15.17 | $15.75 | $15.17 | $15.65 | $10.57 | 893,450 |
| 2020-02-28 | $15.55 | $15.69 | $15.12 | $15.16 | $10.24 | 1,006,460 |
| 2020-02-27 | $15.91 | $16.04 | $15.79 | $15.93 | $10.76 | 438,180 |
| 2020-02-26 | $15.79 | $16.10 | $15.61 | $15.90 | $10.74 | 1,117,000 |
| 2020-02-25 | $15.60 | $16.10 | $15.35 | $15.88 | $10.73 | 965,810 |
| 2020-02-24 | $15.98 | $16.00 | $15.70 | $15.95 | $10.78 | 627,520 |
| 2020-02-21 | $15.95 | $16.07 | $15.84 | $15.97 | $10.79 | 520,800 |
| 2020-02-20 | $15.70 | $15.96 | $15.60 | $15.95 | $10.78 | 567,640 |
| 2020-02-19 | $15.76 | $15.86 | $15.59 | $15.66 | $10.58 | 438,080 |
| 2020-02-18 | $15.53 | $15.93 | $15.43 | $15.76 | $10.65 | 726,670 |
| 2020-02-17 | $15.15 | $15.56 | $15.05 | $15.54 | $10.50 | 1,251,660 |
| 2020-02-14 | $15.25 | $15.25 | $15.00 | $15.11 | $10.21 | 561,160 |
| 2020-02-13 | $15.29 | $15.43 | $15.07 | $15.12 | $10.22 | 675,640 |
| 2020-02-12 | $15.03 | $15.35 | $14.50 | $15.29 | $10.33 | 881,160 |
| 2020-02-11 | $15.15 | $15.21 | $14.94 | $15.03 | $10.16 | 549,700 |
| 2020-02-10 | $14.89 | $15.15 | $14.51 | $15.12 | $10.22 | 881,210 |
| 2020-02-07 | $15.04 | $15.04 | $14.76 | $14.91 | $10.07 | 622,600 |
| 2020-02-06 | $14.98 | $15.12 | $14.76 | $14.98 | $10.12 | 1,022,000 |
| 2020-02-05 | $14.71 | $15.13 | $14.53 | $14.87 | $10.05 | 815,830 |
| 2020-02-04 | $14.21 | $14.67 | $14.10 | $14.61 | $9.87 | 1,295,570 |
| 2020-02-03 | $14.75 | $14.75 | $14.75 | $14.75 | $9.97 | 181,000 |
| 2020-01-31 | $16.39 | $16.39 | $16.39 | $16.39 | $11.07 | 0 |
| 2020-01-30 | $16.39 | $16.39 | $16.39 | $16.39 | $11.07 | 0 |
| 2020-01-29 | $16.39 | $16.39 | $16.39 | $16.39 | $11.07 | 0 |
| 2020-01-28 | $16.39 | $16.39 | $16.39 | $16.39 | $11.07 | 0 |
| 2020-01-27 | $16.39 | $16.39 | $16.39 | $16.39 | $11.07 | 0 |
| 2020-01-24 | $16.39 | $16.39 | $16.39 | $16.39 | $11.07 | 0 |
| 2020-01-23 | $16.95 | $16.98 | $16.18 | $16.39 | $11.07 | 897,260 |
| 2020-01-22 | $17.24 | $17.24 | $16.90 | $17.00 | $11.49 | 667,940 |
| 2020-01-21 | $17.25 | $17.30 | $16.77 | $17.26 | $11.66 | 1,510,010 |
| 2020-01-20 | $17.50 | $17.56 | $17.10 | $17.29 | $11.68 | 1,287,480 |
| 2020-01-17 | $17.08 | $17.46 | $17.00 | $17.42 | $11.77 | 1,659,880 |
| 2020-01-16 | $17.32 | $17.55 | $16.93 | $17.10 | $11.55 | 2,178,940 |
| 2020-01-15 | $17.32 | $17.77 | $17.05 | $17.60 | $11.89 | 2,067,040 |
| 2020-01-14 | $17.11 | $17.39 | $16.99 | $17.27 | $11.67 | 1,472,530 |
| 2020-01-13 | $16.88 | $17.20 | $16.83 | $17.07 | $11.53 | 1,097,220 |
| 2020-01-10 | $16.86 | $17.06 | $16.78 | $16.90 | $11.42 | 919,570 |
| 2020-01-09 | $16.77 | $16.96 | $16.77 | $16.86 | $11.39 | 736,680 |
| 2020-01-08 | $16.85 | $16.94 | $16.61 | $16.73 | $11.30 | 1,010,230 |
| 2020-01-07 | $16.70 | $16.96 | $16.62 | $16.85 | $11.38 | 877,860 |
| 2020-01-06 | $16.47 | $16.80 | $16.40 | $16.61 | $11.22 | 911,090 |
| 2020-01-03 | $16.65 | $16.77 | $16.50 | $16.66 | $11.26 | 673,530 |
| 2020-01-02 | $16.41 | $16.67 | $16.36 | $16.65 | $11.25 | 833,980 |
| 2020-01-01 | $16.35 | $16.35 | $16.35 | $16.35 | $11.05 | 0 |
| 2019-12-31 | $16.49 | $16.49 | $16.26 | $16.35 | $11.05 | 618,740 |
| 2019-12-30 | $16.50 | $16.50 | $16.20 | $16.47 | $11.13 | 1,276,090 |
| 2019-12-27 | $16.07 | $16.25 | $16.05 | $16.10 | $10.88 | 703,500 |
| 2019-12-26 | $16.20 | $16.20 | $15.97 | $16.08 | $10.86 | 665,580 |
| 2019-12-25 | $16.00 | $16.13 | $15.86 | $15.94 | $10.77 | 571,670 |
| 2019-12-24 | $17.05 | $17.05 | $15.68 | $16.00 | $10.81 | 727,600 |
| 2019-12-23 | $15.90 | $15.98 | $15.63 | $15.67 | $10.59 | 491,700 |
| 2019-12-20 | $16.15 | $16.24 | $15.84 | $15.95 | $10.78 | 411,700 |
| 2019-12-19 | $16.00 | $16.20 | $15.91 | $16.15 | $10.91 | 761,100 |
| 2019-12-18 | $16.01 | $16.07 | $15.82 | $15.92 | $10.76 | 570,680 |
| 2019-12-17 | $16.10 | $16.10 | $15.88 | $16.08 | $10.86 | 761,290 |
| 2019-12-16 | $16.99 | $16.99 | $15.75 | $16.10 | $10.88 | 759,680 |
| 2019-12-13 | $15.55 | $15.73 | $15.48 | $15.70 | $10.61 | 777,540 |
| 2019-12-12 | $15.52 | $15.58 | $15.40 | $15.44 | $10.43 | 531,210 |
| 2019-12-11 | $15.66 | $15.72 | $15.50 | $15.52 | $10.49 | 324,520 |
| 2019-12-10 | $15.35 | $15.79 | $15.35 | $15.66 | $10.58 | 553,500 |
| 2019-12-09 | $15.53 | $15.78 | $15.10 | $15.42 | $10.42 | 486,500 |
| 2019-12-06 | $15.78 | $15.86 | $15.51 | $15.57 | $10.52 | 664,120 |
| 2019-12-05 | $15.28 | $15.45 | $15.21 | $15.45 | $10.44 | 312,800 |
| 2019-12-04 | $15.09 | $15.35 | $15.03 | $15.28 | $10.32 | 244,400 |
| 2019-12-03 | $15.07 | $15.17 | $14.96 | $15.17 | $10.25 | 180,870 |
| 2019-12-02 | $15.05 | $15.13 | $15.00 | $15.02 | $10.15 | 188,180 |
| 2019-11-29 | $14.95 | $15.06 | $14.91 | $15.02 | $10.15 | 160,600 |
| 2019-11-28 | $15.10 | $15.13 | $14.96 | $15.00 | $10.13 | 203,500 |
| 2019-11-27 | $15.12 | $15.18 | $15.03 | $15.12 | $10.22 | 167,200 |
| 2019-11-26 | $15.20 | $15.28 | $15.07 | $15.12 | $10.22 | 216,200 |
| 2019-11-25 | $15.15 | $15.21 | $14.94 | $15.15 | $10.24 | 323,300 |
| 2019-11-22 | $15.39 | $15.46 | $15.10 | $15.15 | $10.24 | 324,100 |
| 2019-11-21 | $15.35 | $15.40 | $15.19 | $15.32 | $10.35 | 189,980 |
| 2019-11-20 | $15.59 | $15.59 | $15.25 | $15.35 | $10.37 | 325,800 |
| 2019-11-19 | $15.46 | $15.78 | $15.30 | $15.59 | $10.53 | 267,430 |
| 2019-11-18 | $15.26 | $15.47 | $15.11 | $15.40 | $10.41 | 300,100 |
| 2019-11-15 | $15.56 | $15.61 | $15.23 | $15.26 | $10.31 | 275,400 |
| 2019-11-14 | $15.56 | $15.65 | $15.46 | $15.60 | $10.54 | 310,900 |
| 2019-11-13 | $15.80 | $15.82 | $15.51 | $15.56 | $10.51 | 320,800 |
| 2019-11-12 | $15.69 | $15.77 | $15.54 | $15.75 | $10.64 | 436,480 |
| 2019-11-11 | $16.40 | $16.40 | $15.72 | $15.72 | $10.62 | 615,100 |
| 2019-11-08 | $16.35 | $16.57 | $16.35 | $16.41 | $11.09 | 514,980 |
| 2019-11-07 | $16.27 | $16.38 | $16.10 | $16.37 | $11.06 | 398,200 |
| 2019-11-06 | $16.30 | $16.36 | $16.18 | $16.27 | $10.99 | 372,800 |
| 2019-11-05 | $16.23 | $16.42 | $16.23 | $16.39 | $11.07 | 511,830 |
| 2019-11-04 | $16.35 | $16.42 | $16.29 | $16.29 | $11.01 | 563,810 |
| 2019-11-01 | $16.28 | $16.36 | $16.09 | $16.31 | $11.02 | 1,289,900 |
| 2019-10-31 | $16.84 | $17.27 | $16.26 | $16.47 | $11.13 | 1,226,400 |
| 2019-10-30 | $16.66 | $17.78 | $16.48 | $16.84 | $11.38 | 1,523,490 |
| 2019-10-29 | $17.07 | $17.07 | $16.56 | $16.66 | $11.26 | 1,190,800 |
| 2019-10-28 | $16.60 | $17.20 | $16.60 | $17.14 | $11.58 | 1,934,570 |
| 2019-10-25 | $16.43 | $16.95 | $16.37 | $16.70 | $11.28 | 912,660 |
| 2019-10-24 | $16.22 | $16.62 | $16.04 | $16.50 | $11.15 | 787,800 |
| 2019-10-23 | $16.18 | $16.31 | $16.09 | $16.18 | $10.93 | 421,600 |
| 2019-10-22 | $16.05 | $16.23 | $15.91 | $16.21 | $10.95 | 541,000 |
| 2019-10-21 | $16.01 | $16.13 | $15.85 | $16.05 | $10.84 | 633,800 |
| 2019-10-18 | $16.42 | $16.68 | $16.01 | $16.25 | $10.98 | 788,780 |
| 2019-10-17 | $16.70 | $16.71 | $16.41 | $16.42 | $11.09 | 489,000 |
| 2019-10-16 | $16.57 | $16.80 | $16.53 | $16.59 | $11.21 | 616,500 |
| 2019-10-15 | $16.72 | $16.73 | $16.47 | $16.59 | $11.21 | 573,800 |
| 2019-10-14 | $16.56 | $16.82 | $16.56 | $16.74 | $11.31 | 893,900 |
| 2019-10-11 | $16.40 | $16.62 | $16.39 | $16.52 | $11.16 | 759,390 |
| 2019-10-10 | $16.36 | $16.63 | $16.35 | $16.57 | $11.20 | 1,012,960 |
| 2019-10-09 | $16.28 | $17.28 | $16.04 | $16.41 | $11.09 | 1,391,490 |
| 2019-10-08 | $16.09 | $16.47 | $16.03 | $16.42 | $11.09 | 909,320 |
| 2019-10-07 | $16.09 | $16.09 | $16.09 | $16.09 | $10.87 | 0 |
| 2019-10-04 | $16.09 | $16.09 | $16.09 | $16.09 | $10.87 | 0 |
| 2019-10-03 | $16.09 | $16.09 | $16.09 | $16.09 | $10.87 | 0 |
| 2019-10-02 | $16.09 | $16.09 | $16.09 | $16.09 | $10.87 | 0 |
| 2019-10-01 | $16.09 | $16.09 | $16.09 | $16.09 | $10.87 | 0 |
| 2019-09-30 | $16.19 | $16.39 | $16.09 | $16.09 | $10.87 | 515,380 |
| 2019-09-27 | $15.92 | $16.46 | $15.87 | $16.26 | $10.99 | 601,450 |
| 2019-09-26 | $16.28 | $16.37 | $15.90 | $15.92 | $10.76 | 603,070 |
| 2019-09-25 | $16.47 | $16.59 | $16.14 | $16.16 | $10.92 | 581,700 |
| 2019-09-24 | $16.53 | $16.60 | $16.38 | $16.48 | $11.13 | 509,760 |
| 2019-09-23 | $16.47 | $16.47 | $16.27 | $16.39 | $11.07 | 443,580 |
| 2019-09-20 | $16.58 | $16.69 | $16.20 | $16.47 | $11.13 | 642,200 |
| 2019-09-19 | $16.42 | $16.55 | $16.31 | $16.52 | $11.16 | 424,300 |
| 2019-09-18 | $16.35 | $16.49 | $16.30 | $16.43 | $11.10 | 321,000 |
| 2019-09-17 | $16.76 | $16.76 | $16.28 | $16.30 | $11.01 | 671,240 |
| 2019-09-16 | $16.68 | $16.81 | $16.58 | $16.64 | $11.24 | 499,000 |
| 2019-09-13 | $16.62 | $16.62 | $16.62 | $16.62 | $11.23 | 0 |
| 2019-09-12 | $16.41 | $16.77 | $16.31 | $16.62 | $11.23 | 794,550 |
| 2019-09-11 | $16.40 | $16.46 | $16.26 | $16.42 | $11.09 | 455,040 |
| 2019-09-10 | $16.39 | $16.58 | $16.30 | $16.36 | $11.05 | 515,270 |
| 2019-09-09 | $16.19 | $16.50 | $16.19 | $16.45 | $11.11 | 815,000 |
| 2019-09-06 | $16.02 | $16.16 | $15.96 | $16.08 | $10.86 | 476,450 |
| 2019-09-05 | $16.03 | $16.23 | $16.00 | $16.03 | $10.83 | 603,460 |
| 2019-09-04 | $15.90 | $16.01 | $15.83 | $15.98 | $10.80 | 385,000 |
| 2019-09-03 | $15.85 | $15.91 | $15.72 | $15.89 | $10.74 | 377,400 |
| 2019-09-02 | $15.49 | $15.81 | $15.49 | $15.81 | $10.68 | 425,510 |
| 2019-08-30 | $15.70 | $15.80 | $15.43 | $15.48 | $10.46 | 471,480 |
| 2019-08-29 | $15.82 | $15.84 | $15.63 | $15.67 | $10.59 | 452,500 |
| 2019-08-28 | $15.66 | $15.99 | $15.64 | $15.78 | $10.66 | 513,890 |
| 2019-08-27 | $15.58 | $15.76 | $15.54 | $15.66 | $10.58 | 480,200 |
| 2019-08-26 | $15.39 | $15.57 | $15.31 | $15.47 | $10.45 | 391,130 |
| 2019-08-23 | $15.60 | $15.66 | $15.51 | $15.63 | $10.56 | 430,190 |
| 2019-08-22 | $15.55 | $15.68 | $15.47 | $15.60 | $10.54 | 347,550 |
| 2019-08-21 | $15.55 | $15.63 | $15.49 | $15.57 | $10.52 | 286,000 |
| 2019-08-20 | $15.64 | $15.72 | $15.53 | $15.61 | $10.55 | 424,800 |
| 2019-08-19 | $15.48 | $15.74 | $15.29 | $15.68 | $10.59 | 811,230 |
| 2019-08-16 | $15.21 | $15.42 | $15.15 | $15.34 | $10.36 | 426,400 |
| 2019-08-15 | $14.99 | $15.26 | $14.81 | $15.26 | $10.31 | 485,890 |
| 2019-08-14 | $15.30 | $15.49 | $15.26 | $15.33 | $10.36 | 360,180 |
| 2019-08-13 | $15.15 | $15.29 | $15.09 | $15.19 | $10.26 | 317,820 |
| 2019-08-12 | $15.16 | $15.31 | $15.00 | $15.30 | $10.34 | 522,820 |
| 2019-08-09 | $15.35 | $15.39 | $15.06 | $15.11 | $10.21 | 570,880 |
| 2019-08-08 | $15.27 | $15.38 | $15.25 | $15.32 | $10.35 | 367,200 |
| 2019-08-07 | $15.46 | $15.52 | $15.23 | $15.29 | $10.33 | 609,970 |
| 2019-08-06 | $15.55 | $15.55 | $15.03 | $15.32 | $10.35 | 683,590 |
| 2019-08-05 | $15.81 | $16.07 | $15.70 | $15.85 | $10.71 | 471,690 |
| 2019-08-02 | $16.00 | $16.00 | $15.71 | $15.85 | $10.71 | 654,320 |
| 2019-08-01 | $16.03 | $16.27 | $16.01 | $16.12 | $10.89 | 415,100 |
| 2019-07-31 | $16.24 | $16.30 | $16.05 | $16.10 | $10.88 | 397,500 |
| 2019-07-30 | $15.97 | $16.29 | $15.97 | $16.14 | $10.91 | 492,810 |
| 2019-07-29 | $16.00 | $16.15 | $15.94 | $16.14 | $10.91 | 428,400 |
| 2019-07-26 | $16.10 | $16.10 | $15.94 | $16.00 | $10.81 | 232,900 |
| 2019-07-25 | $16.07 | $16.11 | $15.94 | $16.08 | $10.86 | 329,420 |
| 2019-07-24 | $15.91 | $16.10 | $15.89 | $16.06 | $10.85 | 450,580 |
| 2019-07-23 | $15.79 | $15.90 | $15.54 | $15.90 | $10.74 | 356,300 |
| 2019-07-22 | $16.27 | $16.30 | $15.76 | $15.79 | $10.67 | 590,600 |
| 2019-07-19 | $16.17 | $16.42 | $16.14 | $16.25 | $10.98 | 452,600 |
| 2019-07-18 | $16.54 | $16.55 | $16.12 | $16.13 | $10.90 | 504,600 |
| 2019-07-17 | $16.42 | $16.58 | $16.42 | $16.44 | $11.11 | 397,910 |
| 2019-07-16 | $16.39 | $16.49 | $16.37 | $16.48 | $11.13 | 381,300 |
| 2019-07-15 | $16.37 | $16.43 | $15.91 | $16.36 | $11.05 | 557,570 |
| 2019-07-12 | $16.34 | $16.47 | $16.21 | $16.38 | $11.07 | 602,580 |
| 2019-07-11 | $16.50 | $16.69 | $16.15 | $16.27 | $10.99 | 850,170 |
| 2019-07-10 | $16.88 | $16.94 | $16.41 | $16.43 | $11.10 | 1,039,510 |
| 2019-07-09 | $16.49 | $17.09 | $16.49 | $16.98 | $11.47 | 1,189,840 |
| 2019-07-08 | $16.88 | $16.89 | $16.36 | $16.45 | $11.11 | 926,980 |
| 2019-07-05 | $16.67 | $16.78 | $16.55 | $16.78 | $11.34 | 516,200 |
| 2019-07-04 | $16.63 | $16.73 | $16.41 | $16.66 | $11.26 | 590,050 |
| 2019-07-03 | $16.76 | $16.76 | $16.46 | $16.54 | $11.18 | 699,100 |
| 2019-07-02 | $16.71 | $16.83 | $16.67 | $16.73 | $11.30 | 617,280 |
| 2019-07-01 | $16.84 | $16.92 | $16.63 | $16.79 | $11.34 | 874,300 |
| 2019-06-28 | $16.52 | $16.64 | $16.32 | $16.59 | $11.21 | 695,620 |
| 2019-06-27 | $16.73 | $16.83 | $16.56 | $16.74 | $11.31 | 922,180 |
| 2019-06-26 | $16.36 | $16.62 | $16.34 | $16.54 | $11.18 | 575,600 |
| 2019-06-25 | $16.66 | $16.66 | $16.23 | $16.38 | $11.07 | 562,500 |
| 2019-06-24 | $16.63 | $16.69 | $16.50 | $16.60 | $11.22 | 424,400 |
| 2019-06-21 | $16.42 | $16.67 | $16.42 | $16.61 | $11.22 | 1,013,580 |
| 2019-06-20 | $16.28 | $16.38 | $16.12 | $16.38 | $11.07 | 687,200 |
| 2019-06-19 | $16.29 | $16.38 | $16.17 | $16.24 | $10.97 | 400,800 |
| 2019-06-18 | $16.08 | $16.15 | $15.95 | $16.10 | $10.88 | 385,500 |
| 2019-06-17 | $15.95 | $16.15 | $15.92 | $16.11 | $10.88 | 422,840 |
| 2019-06-14 | $16.37 | $16.47 | $15.87 | $16.07 | $10.86 | 552,040 |
| 2019-06-13 | $16.12 | $16.40 | $16.12 | $16.28 | $11.00 | 660,810 |
| 2019-06-12 | $16.06 | $16.40 | $16.05 | $16.18 | $10.93 | 537,100 |
| 2019-06-11 | $15.71 | $16.19 | $15.65 | $16.12 | $10.89 | 624,710 |
| 2019-06-10 | $15.69 | $15.76 | $15.53 | $15.72 | $10.62 | 371,190 |
| 2019-06-07 | $15.61 | $15.61 | $15.61 | $15.61 | $10.55 | 0 |
| 2019-06-06 | $15.80 | $15.97 | $15.53 | $15.61 | $10.55 | 576,400 |
| 2019-06-05 | $15.99 | $16.01 | $15.78 | $15.86 | $10.72 | 514,160 |
| 2019-06-04 | $16.15 | $16.15 | $15.80 | $15.81 | $10.68 | 487,030 |
| 2019-06-03 | $16.10 | $16.31 | $15.95 | $16.16 | $10.92 | 621,500 |
| 2019-05-31 | $16.19 | $16.44 | $15.94 | $16.13 | $10.90 | 764,800 |
| 2019-05-30 | $16.23 | $16.36 | $16.02 | $16.22 | $10.96 | 389,510 |
| 2019-05-29 | $16.41 | $16.59 | $16.15 | $16.22 | $10.96 | 508,700 |
| 2019-05-28 | $16.40 | $16.66 | $16.29 | $16.52 | $11.00 | 554,310 |
| 2019-05-27 | $16.07 | $16.57 | $15.94 | $16.56 | $11.03 | 821,180 |
| 2019-05-24 | $16.24 | $16.31 | $16.02 | $16.07 | $10.70 | 366,700 |
| 2019-05-23 | $16.38 | $16.57 | $16.10 | $16.22 | $10.80 | 482,500 |
| 2019-05-22 | $16.59 | $16.61 | $16.24 | $16.41 | $10.93 | 503,930 |
| 2019-05-21 | $16.08 | $16.65 | $15.95 | $16.40 | $10.92 | 793,600 |
| 2019-05-20 | $16.05 | $16.12 | $15.60 | $15.95 | $10.62 | 649,700 |
| 2019-05-17 | $16.72 | $16.89 | $15.60 | $16.15 | $10.75 | 905,330 |
| 2019-05-16 | $16.49 | $16.84 | $16.49 | $16.72 | $11.13 | 665,500 |
| 2019-05-15 | $16.36 | $16.68 | $16.36 | $16.49 | $10.98 | 614,600 |
| 2019-05-14 | $16.35 | $16.59 | $16.29 | $16.32 | $10.87 | 627,600 |
| 2019-05-13 | $16.26 | $16.78 | $16.01 | $16.57 | $11.03 | 1,003,300 |
| 2019-05-10 | $15.93 | $16.35 | $15.82 | $16.34 | $10.88 | 829,450 |
| 2019-05-09 | $15.72 | $15.99 | $15.72 | $15.89 | $10.58 | 578,500 |
| 2019-05-08 | $15.72 | $16.03 | $15.57 | $15.82 | $10.53 | 646,600 |
| 2019-05-07 | $15.56 | $15.97 | $15.40 | $15.96 | $10.63 | 1,059,000 |
| 2019-05-06 | $16.15 | $16.48 | $15.34 | $15.50 | $10.32 | 1,346,020 |
| 2019-05-03 | $16.57 | $16.57 | $16.57 | $16.57 | $11.03 | 0 |
| 2019-05-02 | $16.57 | $16.57 | $16.57 | $16.57 | $11.03 | 0 |
| 2019-05-01 | $16.57 | $16.57 | $16.57 | $16.57 | $11.03 | 0 |
| 2019-04-30 | $16.55 | $16.77 | $16.33 | $16.57 | $11.03 | 913,600 |
| 2019-04-29 | $16.84 | $16.84 | $16.30 | $16.33 | $10.87 | 981,300 |
| 2019-04-26 | $16.77 | $16.99 | $16.55 | $16.65 | $11.09 | 886,800 |
| 2019-04-25 | $17.67 | $17.68 | $16.75 | $16.76 | $11.16 | 1,208,780 |
| 2019-04-24 | $17.66 | $17.72 | $17.37 | $17.66 | $11.76 | 803,700 |
| 2019-04-23 | $17.58 | $17.76 | $17.42 | $17.52 | $11.66 | 1,960,280 |
| 2019-04-22 | $18.07 | $18.24 | $17.88 | $17.90 | $11.92 | 1,292,200 |
| 2019-04-19 | $17.94 | $18.10 | $17.81 | $18.07 | $12.03 | 1,071,800 |
| 2019-04-18 | $17.76 | $18.13 | $17.66 | $17.94 | $11.94 | 1,306,500 |
| 2019-04-17 | $17.53 | $17.82 | $17.42 | $17.76 | $11.82 | 1,550,380 |
| 2019-04-16 | $17.30 | $17.64 | $16.90 | $17.53 | $11.67 | 1,559,870 |
| 2019-04-15 | $17.65 | $17.76 | $17.30 | $17.39 | $11.58 | 1,004,000 |
| 2019-04-12 | $17.63 | $17.77 | $17.36 | $17.50 | $11.65 | 761,800 |
| 2019-04-11 | $17.63 | $17.89 | $17.51 | $17.63 | $11.74 | 1,163,400 |
| 2019-04-10 | $17.66 | $17.82 | $17.50 | $17.73 | $11.80 | 873,800 |
| 2019-04-09 | $17.80 | $17.80 | $17.50 | $17.76 | $11.82 | 992,700 |
| 2019-04-08 | $17.93 | $17.98 | $17.32 | $17.69 | $11.78 | 1,525,870 |
| 2019-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $11.85 | 0 |
| 2019-04-04 | $18.00 | $18.39 | $17.69 | $17.80 | $11.85 | 2,869,620 |
| 2019-04-03 | $17.42 | $17.87 | $17.42 | $17.79 | $11.84 | 1,847,250 |
| 2019-04-02 | $17.59 | $17.60 | $17.37 | $17.49 | $11.65 | 1,541,600 |
| 2019-04-01 | $17.27 | $17.60 | $17.20 | $17.55 | $11.68 | 2,058,800 |
| 2019-03-29 | $16.79 | $17.30 | $16.72 | $17.18 | $11.44 | 1,424,940 |
| 2019-03-28 | $16.80 | $17.00 | $16.63 | $16.80 | $11.19 | 966,680 |
| 2019-03-27 | $16.85 | $17.05 | $16.65 | $16.88 | $11.24 | 1,282,750 |
| 2019-03-26 | $17.25 | $17.43 | $16.81 | $16.84 | $11.21 | 1,543,100 |
| 2019-03-25 | $17.28 | $17.59 | $17.15 | $17.28 | $11.51 | 1,479,500 |
| 2019-03-22 | $17.45 | $17.65 | $17.05 | $17.48 | $11.64 | 1,859,180 |
| 2019-03-21 | $17.50 | $17.75 | $17.32 | $17.53 | $11.67 | 2,996,680 |
| 2019-03-20 | $17.20 | $17.65 | $17.11 | $17.63 | $11.74 | 3,542,050 |
| 2019-03-19 | $17.22 | $17.43 | $16.95 | $17.11 | $11.39 | 1,768,800 |
| 2019-03-18 | $17.06 | $17.39 | $16.51 | $17.25 | $11.49 | 2,083,190 |
| 2019-03-15 | $16.82 | $17.80 | $16.80 | $17.07 | $11.37 | 3,412,740 |
| 2019-03-14 | $17.30 | $17.30 | $16.56 | $16.74 | $11.15 | 1,676,500 |
| 2019-03-13 | $17.21 | $17.66 | $16.90 | $17.20 | $11.45 | 3,393,560 |
| 2019-03-12 | $16.89 | $17.57 | $16.86 | $17.16 | $11.43 | 2,290,570 |
| 2019-03-11 | $16.22 | $16.92 | $16.22 | $16.89 | $11.25 | 1,900,450 |
| 2019-03-08 | $17.00 | $17.35 | $16.20 | $16.22 | $10.80 | 2,678,780 |
| 2019-03-07 | $16.89 | $17.45 | $16.67 | $17.17 | $11.43 | 2,369,460 |
| 2019-03-06 | $16.80 | $16.80 | $16.43 | $16.80 | $11.19 | 2,060,500 |
| 2019-03-05 | $16.08 | $16.66 | $16.08 | $16.62 | $11.07 | 1,885,480 |
| 2019-03-04 | $15.99 | $16.47 | $15.91 | $16.21 | $10.79 | 2,427,550 |
| 2019-03-01 | $16.05 | $16.06 | $15.83 | $15.92 | $10.60 | 936,300 |
| 2019-02-28 | $15.72 | $15.99 | $15.72 | $15.98 | $10.64 | 1,228,520 |
| 2019-02-27 | $15.89 | $16.08 | $15.66 | $15.76 | $10.49 | 1,674,490 |
| 2019-02-26 | $15.92 | $16.28 | $15.78 | $15.89 | $10.58 | 2,336,110 |
| 2019-02-25 | $15.50 | $15.96 | $15.41 | $15.92 | $10.60 | 2,663,830 |
| 2019-02-22 | $15.18 | $15.42 | $15.13 | $15.39 | $10.25 | 1,210,650 |
| 2019-02-21 | $15.34 | $15.51 | $15.16 | $15.21 | $10.13 | 1,513,400 |
| 2019-02-20 | $15.20 | $15.40 | $15.05 | $15.37 | $10.23 | 1,141,700 |
| 2019-02-19 | $15.46 | $15.46 | $15.10 | $15.21 | $10.13 | 1,536,740 |
| 2019-02-18 | $15.12 | $15.52 | $15.08 | $15.39 | $10.25 | 2,652,220 |
| 2019-02-15 | $15.38 | $15.38 | $15.01 | $15.11 | $10.06 | 944,480 |
| 2019-02-14 | $15.20 | $15.29 | $15.10 | $15.23 | $10.14 | 858,270 |
| 2019-02-13 | $15.15 | $15.33 | $15.06 | $15.20 | $10.12 | 985,570 |
| 2019-02-12 | $14.98 | $15.20 | $14.90 | $15.15 | $10.09 | 655,580 |
| 2019-02-11 | $14.91 | $14.97 | $14.60 | $14.93 | $9.94 | 527,980 |
| 2019-02-08 | $14.59 | $14.59 | $14.59 | $14.59 | $9.71 | 0 |
| 2019-02-07 | $14.59 | $14.59 | $14.59 | $14.59 | $9.71 | 0 |
| 2019-02-06 | $14.59 | $14.59 | $14.59 | $14.59 | $9.71 | 0 |
| 2019-02-05 | $14.59 | $14.59 | $14.59 | $14.59 | $9.71 | 0 |
| 2019-02-04 | $14.59 | $14.59 | $14.59 | $14.59 | $9.71 | 0 |
| 2019-02-01 | $14.23 | $14.63 | $14.23 | $14.59 | $9.71 | 413,080 |
| 2019-01-31 | $14.89 | $14.89 | $14.11 | $14.20 | $9.45 | 668,570 |
| 2019-01-30 | $14.64 | $14.98 | $14.64 | $14.80 | $9.85 | 389,400 |
| 2019-01-29 | $15.15 | $15.22 | $14.57 | $14.83 | $9.87 | 955,500 |
| 2019-01-28 | $15.45 | $15.45 | $15.14 | $15.18 | $10.11 | 595,080 |
| 2019-01-25 | $15.39 | $15.43 | $15.11 | $15.21 | $10.13 | 997,430 |
| 2019-01-24 | $15.49 | $15.49 | $15.25 | $15.39 | $10.25 | 1,032,600 |
| 2019-01-23 | $15.00 | $15.54 | $15.00 | $15.45 | $10.29 | 1,799,880 |
| 2019-01-22 | $15.06 | $15.15 | $14.94 | $15.00 | $9.99 | 492,000 |
| 2019-01-21 | $14.96 | $15.09 | $14.93 | $15.07 | $10.03 | 634,000 |
| 2019-01-18 | $14.97 | $15.08 | $14.86 | $14.95 | $9.95 | 681,300 |
| 2019-01-17 | $15.13 | $15.22 | $14.90 | $14.92 | $9.93 | 766,200 |
| 2019-01-16 | $15.19 | $15.21 | $15.07 | $15.14 | $10.08 | 753,100 |
| 2019-01-15 | $14.86 | $15.28 | $14.78 | $15.19 | $10.11 | 1,227,780 |
| 2019-01-14 | $15.09 | $15.15 | $14.80 | $14.91 | $9.93 | 716,980 |
| 2019-01-11 | $14.98 | $15.08 | $14.85 | $15.07 | $10.03 | 802,080 |
| 2019-01-10 | $14.90 | $15.13 | $14.89 | $14.97 | $9.97 | 764,830 |
| 2019-01-09 | $15.05 | $15.24 | $14.94 | $14.96 | $9.96 | 1,386,350 |
| 2019-01-08 | $14.88 | $15.02 | $14.87 | $14.92 | $9.93 | 678,400 |
| 2019-01-07 | $14.89 | $14.99 | $14.75 | $14.97 | $9.97 | 906,800 |
| 2019-01-04 | $14.42 | $14.80 | $14.16 | $14.72 | $9.80 | 873,200 |
| 2019-01-03 | $14.65 | $14.84 | $14.46 | $14.53 | $9.67 | 535,900 |
| 2019-01-02 | $14.70 | $14.84 | $14.63 | $14.69 | $9.78 | 443,500 |
| 2019-01-01 | $14.66 | $14.66 | $14.66 | $14.66 | $9.76 | 0 |
| 2018-12-31 | $14.66 | $14.66 | $14.66 | $14.66 | $9.76 | 0 |
| 2018-12-28 | $14.68 | $14.82 | $14.57 | $14.66 | $9.76 | 645,480 |
| 2018-12-27 | $15.15 | $15.26 | $14.61 | $14.65 | $9.75 | 981,680 |
| 2018-12-26 | $14.91 | $15.13 | $14.86 | $15.01 | $9.99 | 1,067,350 |
| 2018-12-25 | $14.93 | $14.96 | $14.48 | $14.93 | $9.94 | 1,028,000 |
| 2018-12-24 | $14.80 | $15.05 | $14.67 | $15.01 | $9.99 | 1,024,900 |
| 2018-12-21 | $14.63 | $14.86 | $14.62 | $14.78 | $9.84 | 752,950 |
| 2018-12-20 | $14.65 | $14.80 | $14.60 | $14.70 | $9.79 | 730,150 |
| 2018-12-19 | $14.81 | $14.95 | $14.61 | $14.63 | $9.74 | 465,500 |
| 2018-12-18 | $14.75 | $14.87 | $14.65 | $14.81 | $9.86 | 458,200 |
| 2018-12-17 | $14.77 | $14.94 | $14.45 | $14.89 | $9.91 | 916,980 |
| 2018-12-14 | $14.89 | $14.98 | $14.55 | $14.71 | $9.79 | 858,380 |
| 2018-12-13 | $14.91 | $15.08 | $14.83 | $14.92 | $9.93 | 930,680 |
| 2018-12-12 | $14.78 | $14.98 | $14.72 | $14.91 | $9.93 | 740,110 |
| 2018-12-11 | $14.71 | $14.77 | $14.64 | $14.73 | $9.81 | 539,500 |
| 2018-12-10 | $14.78 | $14.78 | $14.52 | $14.65 | $9.75 | 568,600 |
| 2018-12-07 | $14.63 | $14.92 | $14.63 | $14.84 | $9.88 | 514,500 |
| 2018-12-06 | $14.94 | $15.05 | $14.60 | $14.72 | $9.80 | 840,380 |
| 2018-12-05 | $14.80 | $15.05 | $14.68 | $14.94 | $9.95 | 1,116,400 |
| 2018-12-04 | $14.89 | $15.14 | $14.76 | $15.01 | $9.99 | 1,506,710 |
| 2018-12-03 | $14.72 | $14.97 | $14.62 | $14.88 | $9.91 | 1,615,580 |
| 2018-11-30 | $14.31 | $14.46 | $14.10 | $14.46 | $9.63 | 1,409,580 |
| 2018-11-29 | $15.09 | $15.17 | $14.28 | $14.30 | $9.52 | 2,188,180 |
| 2018-11-28 | $15.08 | $15.19 | $14.71 | $15.10 | $10.05 | 1,541,720 |
| 2018-11-27 | $15.03 | $15.30 | $14.93 | $15.00 | $9.99 | 1,888,180 |
| 2018-11-26 | $15.45 | $15.59 | $14.87 | $15.09 | $10.05 | 3,575,470 |
| 2018-11-23 | $17.90 | $18.00 | $15.98 | $15.98 | $10.64 | 7,548,090 |
| 2018-11-22 | $16.08 | $17.75 | $15.80 | $17.75 | $11.82 | 8,632,780 |
| 2018-11-21 | $15.18 | $16.36 | $15.18 | $16.14 | $10.75 | 4,981,790 |
| 2018-11-20 | $15.38 | $15.71 | $14.96 | $15.17 | $10.10 | 1,701,400 |
| 2018-11-19 | $15.36 | $15.48 | $15.11 | $15.42 | $10.27 | 1,265,300 |
| 2018-11-16 | $15.53 | $15.60 | $15.28 | $15.36 | $10.23 | 1,467,330 |
| 2018-11-15 | $14.93 | $15.39 | $14.93 | $15.38 | $10.24 | 1,704,400 |
| 2018-11-14 | $14.98 | $15.19 | $14.88 | $14.93 | $9.94 | 1,144,600 |
| 2018-11-13 | $14.69 | $15.13 | $14.63 | $14.99 | $9.98 | 1,409,100 |
| 2018-11-12 | $14.57 | $14.92 | $14.56 | $14.91 | $9.93 | 949,580 |
| 2018-11-09 | $14.55 | $14.62 | $14.42 | $14.59 | $9.71 | 648,100 |
| 2018-11-08 | $14.60 | $14.87 | $14.59 | $14.67 | $9.77 | 1,135,500 |
| 2018-11-07 | $14.51 | $14.71 | $14.51 | $14.51 | $9.66 | 1,032,800 |
| 2018-11-06 | $14.80 | $14.80 | $14.45 | $14.62 | $9.73 | 1,373,050 |
| 2018-11-05 | $14.89 | $15.16 | $14.62 | $14.90 | $9.92 | 1,834,670 |
| 2018-11-02 | $14.89 | $15.23 | $14.84 | $14.98 | $9.97 | 2,144,000 |
| 2018-11-01 | $16.00 | $16.04 | $15.01 | $15.02 | $10.00 | 5,063,620 |
| 2018-10-31 | $14.11 | $15.40 | $14.03 | $15.40 | $10.25 | 2,419,770 |
| 2018-10-30 | $13.77 | $14.06 | $13.75 | $14.00 | $9.32 | 617,980 |
| 2018-10-29 | $13.93 | $13.93 | $13.66 | $13.69 | $9.11 | 331,100 |
| 2018-10-26 | $13.79 | $13.95 | $13.73 | $13.89 | $9.25 | 390,180 |
| 2018-10-25 | $13.49 | $13.80 | $13.35 | $13.72 | $9.13 | 408,280 |
| 2018-10-24 | $13.80 | $14.03 | $13.75 | $13.88 | $9.24 | 614,300 |
| 2018-10-23 | $14.14 | $14.19 | $13.80 | $13.89 | $9.25 | 867,800 |
| 2018-10-22 | $13.88 | $14.42 | $13.71 | $14.20 | $9.45 | 1,416,880 |
| 2018-10-19 | $13.25 | $14.00 | $13.15 | $13.77 | $9.17 | 1,220,150 |
| 2018-10-18 | $13.25 | $14.37 | $13.11 | $13.42 | $8.94 | 1,599,450 |
| 2018-10-17 | $13.10 | $13.30 | $12.96 | $13.26 | $8.83 | 599,650 |
| 2018-10-16 | $13.21 | $13.37 | $12.82 | $12.98 | $8.64 | 718,980 |
| 2018-10-15 | $13.35 | $13.65 | $13.00 | $13.21 | $8.80 | 503,900 |
| 2018-10-12 | $13.20 | $13.43 | $12.70 | $13.29 | $8.85 | 636,500 |
| 2018-10-11 | $14.30 | $14.30 | $13.12 | $13.25 | $8.82 | 999,450 |
| 2018-10-10 | $14.28 | $14.59 | $14.22 | $14.49 | $9.65 | 513,300 |
| 2018-10-09 | $14.17 | $14.29 | $14.10 | $14.27 | $9.50 | 349,280 |
| 2018-10-08 | $14.76 | $14.77 | $14.00 | $14.11 | $9.39 | 599,400 |
| 2018-10-05 | $14.87 | $14.87 | $14.87 | $14.87 | $9.90 | 0 |
| 2018-10-04 | $14.87 | $14.87 | $14.87 | $14.87 | $9.90 | 0 |
| 2018-10-03 | $14.87 | $14.87 | $14.87 | $14.87 | $9.90 | 0 |
| 2018-10-02 | $14.87 | $14.87 | $14.87 | $14.87 | $9.90 | 0 |
| 2018-10-01 | $14.87 | $14.87 | $14.87 | $14.87 | $9.90 | 0 |
| 2018-09-28 | $14.70 | $14.90 | $14.63 | $14.87 | $9.90 | 298,780 |
| 2018-09-27 | $15.10 | $15.10 | $14.71 | $14.71 | $9.79 | 485,780 |
| 2018-09-26 | $15.11 | $15.17 | $15.02 | $15.09 | $10.05 | 313,250 |
| 2018-09-25 | $15.00 | $15.17 | $14.92 | $15.08 | $10.04 | 277,400 |
| 2018-09-24 | $15.06 | $15.06 | $15.06 | $15.06 | $10.03 | 0 |
| 2018-09-21 | $14.89 | $15.12 | $14.86 | $15.06 | $10.03 | 373,600 |
| 2018-09-20 | $14.92 | $15.05 | $14.86 | $14.88 | $9.91 | 325,750 |
| 2018-09-19 | $14.89 | $15.12 | $14.76 | $15.00 | $9.99 | 467,500 |
| 2018-09-18 | $14.75 | $14.95 | $14.61 | $14.94 | $9.95 | 314,300 |
| 2018-09-17 | $15.15 | $15.15 | $14.72 | $14.77 | $9.83 | 414,200 |
| 2018-09-14 | $15.29 | $15.29 | $15.08 | $15.16 | $10.09 | 314,800 |
| 2018-09-13 | $15.19 | $15.28 | $15.09 | $15.22 | $10.13 | 384,650 |
| 2018-09-12 | $15.02 | $15.18 | $15.02 | $15.13 | $10.07 | 334,680 |
| 2018-09-11 | $15.01 | $15.19 | $15.00 | $15.07 | $10.03 | 373,800 |
| 2018-09-10 | $15.23 | $15.29 | $15.00 | $15.07 | $10.03 | 346,580 |
| 2018-09-07 | $15.28 | $15.68 | $15.23 | $15.30 | $10.19 | 681,800 |
| 2018-09-06 | $15.31 | $15.38 | $15.16 | $15.21 | $10.13 | 357,500 |
| 2018-09-05 | $15.31 | $15.53 | $15.31 | $15.31 | $10.19 | 452,980 |
| 2018-09-04 | $15.36 | $15.48 | $15.23 | $15.36 | $10.23 | 436,480 |
| 2018-09-03 | $15.15 | $15.46 | $15.06 | $15.40 | $10.25 | 571,600 |
| 2018-08-31 | $15.21 | $15.59 | $15.08 | $15.21 | $10.13 | 597,880 |
| 2018-08-30 | $15.46 | $15.49 | $15.13 | $15.20 | $10.12 | 346,900 |
| 2018-08-29 | $15.59 | $15.59 | $15.36 | $15.45 | $10.29 | 300,950 |
| 2018-08-28 | $15.55 | $15.64 | $15.49 | $15.58 | $10.37 | 308,900 |
| 2018-08-27 | $15.25 | $15.68 | $15.25 | $15.58 | $10.37 | 525,630 |
| 2018-08-24 | $15.25 | $15.39 | $15.21 | $15.30 | $10.19 | 346,300 |
| 2018-08-23 | $15.18 | $15.43 | $15.08 | $15.35 | $10.22 | 334,400 |
| 2018-08-22 | $15.53 | $15.54 | $15.18 | $15.19 | $10.11 | 320,500 |
| 2018-08-21 | $15.48 | $15.65 | $15.31 | $15.57 | $10.37 | 396,280 |
| 2018-08-20 | $15.54 | $15.79 | $15.00 | $15.50 | $10.32 | 626,600 |
| 2018-08-17 | $15.77 | $15.92 | $15.50 | $15.54 | $10.35 | 456,100 |
| 2018-08-16 | $15.66 | $15.76 | $15.47 | $15.71 | $10.46 | 316,700 |
| 2018-08-15 | $16.09 | $16.09 | $15.66 | $15.69 | $10.45 | 357,600 |
| 2018-08-14 | $15.91 | $16.13 | $15.90 | $16.01 | $10.66 | 334,200 |
| 2018-08-13 | $15.85 | $16.01 | $15.65 | $15.93 | $10.61 | 441,980 |
| 2018-08-10 | $15.98 | $16.05 | $15.76 | $15.96 | $10.63 | 402,600 |
| 2018-08-09 | $15.64 | $16.07 | $15.64 | $15.88 | $10.57 | 575,100 |
| 2018-08-08 | $15.85 | $15.95 | $15.60 | $15.64 | $10.41 | 458,560 |
| 2018-08-07 | $15.80 | $16.00 | $15.54 | $15.91 | $10.59 | 531,400 |
| 2018-08-06 | $15.95 | $15.95 | $15.38 | $15.45 | $10.29 | 542,100 |
| 2018-08-03 | $15.98 | $16.05 | $15.80 | $15.85 | $10.55 | 399,400 |
| 2018-08-02 | $16.53 | $16.53 | $15.50 | $15.90 | $10.59 | 1,079,300 |
| 2018-08-01 | $16.65 | $16.93 | $16.43 | $16.48 | $10.97 | 435,670 |
| 2018-07-31 | $16.43 | $16.84 | $16.38 | $16.64 | $11.08 | 685,900 |
| 2018-07-30 | $16.86 | $16.86 | $16.35 | $16.44 | $10.95 | 689,120 |
| 2018-07-27 | $16.70 | $16.87 | $16.70 | $16.76 | $11.16 | 642,000 |
| 2018-07-26 | $16.92 | $16.99 | $16.71 | $16.76 | $11.16 | 799,720 |
| 2018-07-25 | $17.20 | $17.20 | $16.87 | $16.92 | $11.27 | 1,149,600 |
| 2018-07-24 | $16.90 | $17.25 | $16.80 | $17.13 | $11.41 | 1,498,900 |
| 2018-07-23 | $16.88 | $16.98 | $16.65 | $16.94 | $11.28 | 896,380 |
| 2018-07-20 | $16.63 | $16.95 | $16.54 | $16.88 | $11.24 | 1,062,000 |
| 2018-07-19 | $16.80 | $16.95 | $16.50 | $16.63 | $11.07 | 1,030,900 |
| 2018-07-18 | $16.79 | $17.22 | $16.69 | $16.88 | $11.24 | 2,044,720 |
| 2018-07-17 | $16.57 | $16.84 | $16.45 | $16.74 | $11.15 | 917,900 |
| 2018-07-16 | $16.55 | $16.75 | $16.46 | $16.70 | $11.12 | 679,870 |
| 2018-07-13 | $16.60 | $16.81 | $16.51 | $16.63 | $11.07 | 912,950 |
| 2018-07-12 | $16.11 | $16.82 | $16.08 | $16.68 | $11.11 | 1,679,350 |
| 2018-07-11 | $16.39 | $16.39 | $15.90 | $16.12 | $10.73 | 1,220,600 |
| 2018-07-10 | $16.42 | $16.66 | $16.29 | $16.60 | $11.05 | 964,020 |
| 2018-07-09 | $16.12 | $16.48 | $16.04 | $16.38 | $10.91 | 844,400 |
| 2018-07-06 | $15.92 | $16.35 | $15.60 | $15.98 | $10.64 | 1,075,970 |
| 2018-07-05 | $16.42 | $16.49 | $15.84 | $15.86 | $10.56 | 975,220 |
| 2018-07-04 | $16.82 | $16.82 | $16.20 | $16.37 | $10.90 | 1,180,700 |
| 2018-07-03 | $16.50 | $16.96 | $16.34 | $16.88 | $11.24 | 1,125,690 |
| 2018-07-02 | $16.94 | $16.96 | $16.24 | $16.43 | $10.94 | 1,166,890 |
| 2018-06-29 | $16.50 | $16.97 | $16.35 | $16.85 | $11.22 | 1,327,700 |
| 2018-06-28 | $16.60 | $16.75 | $16.30 | $16.41 | $10.93 | 894,400 |
| 2018-06-27 | $16.53 | $16.93 | $16.48 | $16.62 | $11.07 | 953,500 |
| 2018-06-26 | $16.11 | $16.64 | $15.90 | $16.59 | $11.05 | 1,041,000 |
| 2018-06-25 | $16.43 | $16.69 | $16.19 | $16.27 | $10.83 | 830,000 |
| 2018-06-22 | $15.55 | $16.39 | $15.55 | $16.26 | $10.83 | 895,800 |
| 2018-06-21 | $16.50 | $16.85 | $15.88 | $15.92 | $10.60 | 1,600,200 |
| 2018-06-20 | $16.10 | $16.80 | $16.03 | $16.57 | $11.03 | 1,585,700 |
| 2018-06-19 | $17.62 | $17.62 | $16.29 | $16.30 | $10.85 | 2,697,470 |
| 2018-06-18 | $18.10 | $18.10 | $18.10 | $18.10 | $12.05 | 0 |
| 2018-06-15 | $19.16 | $19.18 | $18.02 | $18.10 | $12.05 | 3,526,200 |
| 2018-06-14 | $18.46 | $19.38 | $18.31 | $19.31 | $12.86 | 4,292,440 |
| 2018-06-13 | $19.10 | $19.23 | $18.35 | $18.44 | $12.28 | 1,875,250 |
| 2018-06-12 | $18.90 | $19.28 | $18.52 | $19.19 | $12.78 | 2,642,100 |
| 2018-06-11 | $18.38 | $19.10 | $18.11 | $19.01 | $12.66 | 1,934,410 |
| 2018-06-08 | $18.41 | $18.57 | $18.15 | $18.40 | $12.25 | 1,065,680 |
| 2018-06-07 | $18.80 | $18.96 | $18.31 | $18.51 | $12.32 | 1,247,370 |
| 2018-06-06 | $18.71 | $18.99 | $18.61 | $18.75 | $12.48 | 1,443,620 |
| 2018-06-05 | $18.05 | $18.78 | $17.88 | $18.73 | $12.47 | 1,844,370 |
| 2018-06-04 | $17.71 | $18.18 | $17.71 | $17.98 | $11.97 | 779,700 |
| 2018-06-01 | $17.96 | $18.30 | $17.56 | $17.70 | $11.78 | 1,442,370 |
| 2018-05-31 | $17.84 | $18.30 | $17.78 | $18.23 | $12.00 | 1,349,530 |
| 2018-05-30 | $18.75 | $18.75 | $17.18 | $17.63 | $11.61 | 2,673,420 |
| 2018-05-29 | $19.10 | $19.80 | $19.00 | $19.02 | $12.52 | 2,397,040 |
| 2018-05-28 | $20.14 | $20.30 | $19.00 | $19.41 | $12.78 | 4,218,990 |
| 2018-05-25 | $19.03 | $20.97 | $19.03 | $20.07 | $13.21 | 6,692,370 |
| 2018-05-24 | $18.77 | $19.20 | $18.75 | $19.12 | $12.59 | 1,836,720 |
| 2018-05-23 | $19.33 | $20.20 | $18.90 | $19.00 | $12.51 | 3,447,800 |
| 2018-05-22 | $19.25 | $19.40 | $19.06 | $19.35 | $12.74 | 1,871,500 |
| 2018-05-21 | $19.21 | $19.40 | $19.10 | $19.38 | $12.76 | 2,230,950 |
| 2018-05-18 | $18.90 | $19.16 | $18.74 | $19.11 | $12.58 | 1,506,380 |
| 2018-05-17 | $18.65 | $19.04 | $18.56 | $18.91 | $12.45 | 1,406,000 |
| 2018-05-16 | $18.99 | $18.99 | $18.57 | $18.62 | $12.26 | 1,437,150 |
| 2018-05-15 | $18.84 | $19.15 | $18.49 | $19.11 | $12.58 | 2,395,700 |
| 2018-05-14 | $18.13 | $19.25 | $18.12 | $18.82 | $12.39 | 3,216,190 |
| 2018-05-11 | $18.72 | $18.75 | $18.28 | $18.31 | $12.05 | 1,263,000 |
| 2018-05-10 | $18.63 | $18.81 | $18.45 | $18.70 | $12.31 | 1,295,900 |
| 2018-05-09 | $18.45 | $18.80 | $18.40 | $18.69 | $12.30 | 1,532,640 |
| 2018-05-08 | $18.21 | $18.64 | $18.21 | $18.49 | $12.17 | 947,050 |
| 2018-05-07 | $17.75 | $18.43 | $17.75 | $18.37 | $12.09 | 1,267,250 |
| 2018-05-04 | $17.65 | $18.10 | $17.59 | $17.75 | $11.69 | 967,330 |
| 2018-05-03 | $17.24 | $17.76 | $16.93 | $17.71 | $11.66 | 979,420 |
| 2018-05-02 | $17.54 | $17.67 | $17.07 | $17.27 | $11.37 | 612,600 |
| 2018-05-01 | $17.41 | $17.41 | $17.41 | $17.41 | $11.46 | 0 |
| 2018-04-30 | $17.41 | $17.41 | $17.41 | $17.41 | $11.46 | 0 |
| 2018-04-27 | $17.64 | $17.72 | $17.38 | $17.41 | $11.46 | 634,000 |
| 2018-04-26 | $18.03 | $18.08 | $17.50 | $17.56 | $11.56 | 802,700 |
| 2018-04-25 | $17.73 | $18.11 | $17.73 | $18.02 | $11.86 | 1,139,800 |
| 2018-04-24 | $17.24 | $17.86 | $17.24 | $17.84 | $11.75 | 1,182,210 |
| 2018-04-23 | $17.20 | $17.31 | $16.95 | $17.19 | $11.32 | 763,700 |
| 2018-04-20 | $17.80 | $17.80 | $17.03 | $17.17 | $11.30 | 1,898,440 |
| 2018-04-19 | $18.00 | $18.80 | $17.93 | $18.08 | $11.90 | 1,499,410 |
| 2018-04-18 | $17.71 | $18.18 | $17.00 | $18.10 | $11.92 | 1,767,350 |
| 2018-04-17 | $18.57 | $18.71 | $17.45 | $17.66 | $11.63 | 1,311,830 |
| 2018-04-16 | $18.77 | $19.00 | $18.29 | $18.52 | $12.19 | 1,141,560 |
| 2018-04-13 | $19.18 | $19.40 | $18.70 | $18.81 | $12.38 | 1,521,880 |
| 2018-04-12 | $18.95 | $19.33 | $18.82 | $19.04 | $12.54 | 1,977,220 |
| 2018-04-11 | $18.83 | $19.23 | $18.82 | $19.01 | $12.52 | 1,820,800 |
| 2018-04-10 | $18.90 | $19.24 | $18.45 | $18.85 | $12.41 | 1,799,040 |
| 2018-04-09 | $18.80 | $19.10 | $18.40 | $19.04 | $12.54 | 1,696,530 |
| 2018-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $12.51 | 0 |
| 2018-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $12.51 | 0 |
| 2018-04-04 | $18.78 | $19.11 | $18.67 | $19.00 | $12.51 | 2,252,980 |
| 2018-04-03 | $18.16 | $18.85 | $17.98 | $18.78 | $12.36 | 1,994,550 |
| 2018-04-02 | $18.42 | $18.99 | $18.32 | $18.46 | $12.15 | 1,861,950 |
| 2018-03-30 | $18.50 | $18.52 | $18.30 | $18.42 | $12.13 | 1,614,810 |
| 2018-03-29 | $17.88 | $18.46 | $17.80 | $18.41 | $12.12 | 2,294,150 |
| 2018-03-28 | $17.50 | $18.06 | $17.35 | $17.76 | $11.69 | 1,300,800 |
| 2018-03-27 | $17.43 | $18.18 | $17.29 | $17.74 | $11.68 | 1,456,200 |
| 2018-03-26 | $16.35 | $17.36 | $16.00 | $17.26 | $11.36 | 1,664,680 |
| 2018-03-23 | $17.59 | $17.74 | $16.33 | $16.55 | $10.90 | 1,778,300 |
| 2018-03-22 | $17.71 | $18.33 | $17.55 | $18.03 | $11.87 | 1,653,660 |
| 2018-03-21 | $17.65 | $17.97 | $17.65 | $17.73 | $11.67 | 1,503,000 |
| 2018-03-20 | $17.49 | $17.76 | $17.27 | $17.65 | $11.62 | 979,900 |
| 2018-03-19 | $17.18 | $17.76 | $17.11 | $17.55 | $11.55 | 1,237,500 |
| 2018-03-16 | $16.86 | $17.29 | $16.86 | $17.19 | $11.32 | 886,520 |
| 2018-03-15 | $17.61 | $17.65 | $16.56 | $17.04 | $11.22 | 1,875,800 |
| 2018-03-14 | $17.67 | $17.93 | $17.59 | $17.70 | $11.65 | 813,100 |
| 2018-03-13 | $17.97 | $17.97 | $17.62 | $17.65 | $11.62 | 1,506,870 |
| 2018-03-12 | $17.91 | $18.28 | $17.87 | $18.03 | $11.87 | 1,603,650 |
| 2018-03-09 | $17.60 | $17.93 | $17.60 | $17.90 | $11.78 | 1,322,420 |
| 2018-03-08 | $17.29 | $17.59 | $17.21 | $17.57 | $11.57 | 1,247,090 |
| 2018-03-07 | $17.25 | $17.62 | $17.12 | $17.26 | $11.36 | 756,850 |
| 2018-03-06 | $17.04 | $17.32 | $17.03 | $17.24 | $11.35 | 888,200 |
| 2018-03-05 | $16.79 | $17.11 | $16.72 | $17.09 | $11.25 | 817,900 |
| 2018-03-02 | $17.43 | $17.43 | $16.90 | $16.91 | $11.13 | 1,466,650 |
| 2018-03-01 | $16.48 | $16.88 | $16.43 | $16.87 | $11.11 | 844,970 |
| 2018-02-28 | $16.74 | $16.75 | $16.52 | $16.64 | $10.96 | 686,540 |
| 2018-02-27 | $16.84 | $16.96 | $16.72 | $16.86 | $11.10 | 458,400 |
| 2018-02-26 | $16.55 | $16.95 | $16.40 | $16.88 | $11.11 | 664,580 |
| 2018-02-23 | $16.20 | $16.39 | $16.11 | $16.37 | $10.78 | 413,600 |
| 2018-02-22 | $15.97 | $16.22 | $15.97 | $16.17 | $10.65 | 337,900 |
| 2018-02-21 | $15.90 | $15.90 | $15.90 | $15.90 | $10.47 | 0 |
| 2018-02-20 | $15.90 | $15.90 | $15.90 | $15.90 | $10.47 | 0 |
| 2018-02-19 | $15.90 | $15.90 | $15.90 | $15.90 | $10.47 | 0 |
| 2018-02-16 | $15.90 | $15.90 | $15.90 | $15.90 | $10.47 | 0 |
| 2018-02-15 | $15.90 | $15.90 | $15.90 | $15.90 | $10.47 | 0 |
| 2018-02-14 | $15.83 | $15.96 | $15.71 | $15.90 | $10.47 | 352,900 |
| 2018-02-13 | $16.15 | $16.15 | $15.84 | $15.86 | $10.44 | 336,700 |
| 2018-02-12 | $15.58 | $16.10 | $15.58 | $15.94 | $10.49 | 516,710 |
| 2018-02-09 | $15.78 | $15.85 | $15.18 | $15.43 | $10.16 | 689,380 |
| 2018-02-08 | $15.79 | $16.18 | $15.76 | $16.12 | $10.61 | 526,660 |
| 2018-02-07 | $15.99 | $16.15 | $15.30 | $15.80 | $10.40 | 713,420 |
| 2018-02-06 | $16.98 | $16.98 | $15.50 | $15.50 | $10.20 | 1,092,580 |
| 2018-02-05 | $17.65 | $17.69 | $17.13 | $17.22 | $11.34 | 706,970 |
| 2018-02-02 | $18.01 | $18.08 | $17.15 | $17.75 | $11.69 | 732,920 |
| 2018-02-01 | $18.75 | $18.94 | $17.98 | $18.16 | $11.96 | 1,062,340 |
| 2018-01-31 | $19.45 | $19.48 | $18.50 | $18.66 | $12.29 | 968,360 |
| 2018-01-30 | $19.20 | $19.47 | $19.08 | $19.47 | $12.82 | 567,020 |
| 2018-01-29 | $19.48 | $19.68 | $19.18 | $19.22 | $12.65 | 823,560 |
| 2018-01-26 | $19.69 | $19.83 | $19.34 | $19.40 | $12.77 | 949,330 |
| 2018-01-25 | $19.80 | $20.08 | $19.75 | $19.80 | $13.04 | 902,100 |
| 2018-01-24 | $19.52 | $19.96 | $19.45 | $19.85 | $13.07 | 972,790 |
| 2018-01-23 | $19.50 | $19.66 | $19.41 | $19.51 | $12.84 | 711,000 |
| 2018-01-22 | $19.73 | $19.73 | $19.25 | $19.53 | $12.86 | 883,660 |
| 2018-01-19 | $20.08 | $20.29 | $19.70 | $19.77 | $13.02 | 1,161,000 |
| 2018-01-18 | $20.01 | $20.24 | $19.94 | $20.08 | $13.22 | 867,700 |
| 2018-01-17 | $19.92 | $20.28 | $19.82 | $20.16 | $13.27 | 1,686,580 |
| 2018-01-16 | $19.03 | $20.07 | $19.03 | $19.94 | $13.13 | 1,272,990 |
| 2018-01-15 | $19.69 | $19.83 | $19.20 | $19.28 | $12.69 | 1,113,000 |
| 2018-01-12 | $19.88 | $20.15 | $19.62 | $19.84 | $13.06 | 1,225,960 |
| 2018-01-11 | $19.59 | $20.20 | $19.38 | $19.87 | $13.08 | 1,147,950 |
| 2018-01-10 | $20.05 | $20.30 | $19.51 | $19.68 | $12.96 | 1,949,670 |
| 2018-01-09 | $19.60 | $20.63 | $19.43 | $20.38 | $13.42 | 3,219,870 |
| 2018-01-08 | $19.52 | $19.69 | $19.38 | $19.68 | $12.96 | 834,200 |
| 2018-01-05 | $19.46 | $19.61 | $19.36 | $19.52 | $12.85 | 899,380 |
| 2018-01-04 | $19.56 | $19.70 | $19.32 | $19.38 | $12.76 | 861,100 |
| 2018-01-03 | $19.61 | $19.75 | $19.42 | $19.66 | $12.94 | 1,108,910 |
| 2018-01-02 | $19.81 | $19.86 | $19.56 | $19.67 | $12.95 | 1,025,160 |
| 2018-01-01 | $19.82 | $19.82 | $19.82 | $19.82 | $13.05 | 0 |
| 2017-12-29 | $19.50 | $19.85 | $19.50 | $19.82 | $13.05 | 1,657,020 |
| 2017-12-28 | $19.07 | $19.67 | $19.01 | $19.64 | $12.93 | 2,172,740 |
| 2017-12-27 | $18.92 | $19.38 | $18.92 | $19.18 | $12.63 | 2,050,940 |
| 2017-12-26 | $18.28 | $19.14 | $18.28 | $19.04 | $12.54 | 1,565,840 |
| 2017-12-25 | $18.61 | $18.61 | $18.09 | $18.39 | $12.11 | 760,680 |
| 2017-12-22 | $18.57 | $18.68 | $18.24 | $18.61 | $12.25 | 731,870 |
| 2017-12-21 | $18.50 | $18.70 | $18.01 | $18.57 | $12.23 | 1,008,310 |
| 2017-12-20 | $19.06 | $19.06 | $18.60 | $18.66 | $12.29 | 629,100 |
| 2017-12-19 | $18.78 | $19.12 | $18.78 | $19.06 | $12.55 | 788,700 |
| 2017-12-18 | $18.90 | $19.03 | $18.72 | $18.81 | $12.38 | 616,780 |
| 2017-12-15 | $19.00 | $19.19 | $18.08 | $18.96 | $12.48 | 855,660 |
| 2017-12-14 | $19.06 | $19.19 | $18.85 | $19.11 | $12.58 | 680,190 |
| 2017-12-13 | $18.83 | $19.09 | $18.67 | $19.06 | $12.55 | 730,600 |
| 2017-12-12 | $19.06 | $19.09 | $18.74 | $18.75 | $12.34 | 811,200 |
| 2017-12-11 | $18.99 | $19.20 | $18.90 | $19.10 | $12.57 | 789,500 |
| 2017-12-08 | $18.54 | $19.16 | $18.52 | $18.99 | $12.50 | 1,333,330 |
| 2017-12-07 | $18.37 | $18.67 | $18.30 | $18.52 | $12.19 | 1,010,350 |
| 2017-12-06 | $17.94 | $18.55 | $17.94 | $18.53 | $12.20 | 1,447,720 |
| 2017-12-05 | $19.02 | $19.35 | $17.91 | $18.19 | $11.98 | 2,032,950 |
| 2017-12-04 | $20.39 | $20.39 | $19.05 | $19.13 | $12.59 | 2,496,720 |
| 2017-12-01 | $20.15 | $20.49 | $20.09 | $20.45 | $13.46 | 1,148,220 |
| 2017-11-30 | $19.81 | $20.39 | $19.81 | $20.17 | $13.28 | 1,466,220 |
| 2017-11-29 | $20.27 | $20.28 | $19.70 | $19.98 | $13.15 | 1,366,430 |
| 2017-11-28 | $19.85 | $20.28 | $19.70 | $20.24 | $13.33 | 1,339,400 |
| 2017-11-27 | $20.01 | $20.19 | $19.60 | $19.71 | $12.98 | 1,038,100 |
| 2017-11-24 | $19.83 | $20.25 | $19.83 | $20.00 | $13.17 | 1,095,680 |
| 2017-11-23 | $20.55 | $20.71 | $19.94 | $19.97 | $13.15 | 1,969,050 |
| 2017-11-22 | $20.96 | $21.10 | $20.40 | $20.71 | $13.63 | 1,693,230 |
| 2017-11-21 | $21.27 | $21.40 | $20.31 | $20.79 | $13.69 | 2,625,330 |
| 2017-11-20 | $21.09 | $21.38 | $20.47 | $21.28 | $14.01 | 2,556,910 |
| 2017-11-17 | $22.97 | $23.09 | $21.00 | $21.27 | $14.00 | 3,837,320 |
| 2017-11-16 | $23.50 | $23.75 | $22.83 | $22.88 | $15.06 | 3,198,600 |
| 2017-11-15 | $24.44 | $24.65 | $23.28 | $23.34 | $15.37 | 4,124,520 |
| 2017-11-14 | $25.39 | $25.39 | $24.24 | $24.54 | $16.16 | 4,378,860 |
| 2017-11-13 | $24.82 | $25.58 | $24.70 | $25.50 | $16.79 | 4,263,040 |
| 2017-11-10 | $24.90 | $25.41 | $24.64 | $24.70 | $16.26 | 4,262,510 |
| 2017-11-09 | $24.84 | $24.96 | $24.40 | $24.86 | $16.37 | 3,834,710 |
| 2017-11-08 | $25.62 | $25.98 | $24.98 | $25.03 | $16.48 | 5,819,460 |
| 2017-11-07 | $26.10 | $26.28 | $25.60 | $25.70 | $16.92 | 5,397,390 |
| 2017-11-06 | $25.70 | $26.33 | $24.87 | $26.31 | $17.32 | 6,652,430 |
| 2017-11-03 | $25.15 | $26.30 | $24.94 | $25.55 | $16.82 | 6,660,930 |
| 2017-11-02 | $25.21 | $25.81 | $24.84 | $25.36 | $16.70 | 6,184,110 |
| 2017-11-01 | $24.88 | $25.60 | $24.71 | $25.41 | $16.73 | 8,275,490 |
| 2017-10-31 | $23.40 | $25.65 | $23.15 | $25.01 | $16.47 | 6,162,150 |
| 2017-10-30 | $24.28 | $24.58 | $23.29 | $23.38 | $15.39 | 4,679,860 |
| 2017-10-27 | $24.37 | $24.85 | $23.91 | $24.73 | $16.28 | 4,782,990 |
| 2017-10-26 | $24.22 | $24.68 | $23.90 | $24.61 | $16.20 | 5,113,210 |
| 2017-10-25 | $22.80 | $24.42 | $22.79 | $24.31 | $16.00 | 5,650,570 |
| 2017-10-24 | $23.11 | $23.25 | $22.52 | $22.89 | $15.07 | 1,706,860 |
| 2017-10-23 | $22.93 | $23.34 | $22.90 | $23.23 | $15.29 | 1,597,130 |
| 2017-10-20 | $22.62 | $23.14 | $22.45 | $23.08 | $15.20 | 1,350,880 |
| 2017-10-19 | $23.40 | $23.49 | $22.45 | $22.64 | $14.91 | 2,539,520 |
| 2017-10-18 | $23.76 | $24.37 | $23.20 | $23.44 | $15.43 | 3,632,580 |
| 2017-10-17 | $23.10 | $23.98 | $23.05 | $23.82 | $15.68 | 2,871,140 |
| 2017-10-16 | $24.31 | $24.32 | $23.05 | $23.19 | $15.27 | 4,417,790 |
| 2017-10-13 | $23.80 | $24.97 | $23.70 | $24.43 | $16.08 | 6,470,660 |
| 2017-10-12 | $23.37 | $23.87 | $23.16 | $23.83 | $15.69 | 3,369,930 |
| 2017-10-11 | $23.50 | $23.97 | $23.11 | $23.24 | $15.30 | 2,983,470 |
| 2017-10-10 | $22.99 | $23.62 | $22.98 | $23.55 | $15.50 | 2,493,400 |
| 2017-10-09 | $22.74 | $23.38 | $22.74 | $23.09 | $15.20 | 2,517,050 |
| 2017-10-06 | $22.50 | $22.50 | $22.50 | $22.50 | $14.81 | 0 |
| 2017-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $14.81 | 0 |
| 2017-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $14.81 | 0 |
| 2017-10-03 | $22.50 | $22.50 | $22.50 | $22.50 | $14.81 | 0 |
| 2017-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $14.81 | 0 |
| 2017-09-29 | $22.40 | $22.63 | $22.35 | $22.50 | $14.81 | 1,568,410 |
| 2017-09-28 | $22.58 | $22.95 | $22.38 | $22.46 | $14.79 | 2,036,860 |
| 2017-09-27 | $22.40 | $22.78 | $22.12 | $22.58 | $14.87 | 1,927,100 |
| 2017-09-26 | $23.55 | $23.84 | $22.20 | $22.50 | $14.81 | 3,934,640 |
| 2017-09-25 | $23.80 | $24.28 | $23.51 | $23.58 | $15.52 | 5,199,970 |
| 2017-09-22 | $22.61 | $24.18 | $22.36 | $23.95 | $15.77 | 7,001,880 |
| 2017-09-21 | $22.77 | $23.26 | $22.54 | $22.54 | $14.84 | 2,656,890 |
| 2017-09-20 | $22.64 | $22.91 | $22.52 | $22.90 | $15.08 | 2,526,610 |
| 2017-09-19 | $22.53 | $22.67 | $22.31 | $22.53 | $14.83 | 2,066,910 |
| 2017-09-18 | $22.75 | $22.76 | $22.13 | $22.49 | $14.81 | 3,916,050 |
| 2017-09-15 | $23.33 | $23.97 | $22.90 | $23.01 | $15.15 | 5,736,540 |
| 2017-09-14 | $22.93 | $23.40 | $22.80 | $23.28 | $15.33 | 3,170,940 |
| 2017-09-13 | $22.66 | $22.92 | $22.54 | $22.88 | $15.06 | 2,150,490 |
| 2017-09-12 | $23.45 | $23.52 | $22.65 | $22.70 | $14.94 | 4,004,080 |
| 2017-09-11 | $23.20 | $23.60 | $23.06 | $23.51 | $15.48 | 3,347,330 |
| 2017-09-08 | $23.13 | $23.37 | $22.54 | $22.91 | $15.08 | 3,659,410 |
| 2017-09-07 | $23.10 | $23.64 | $22.91 | $23.10 | $15.21 | 4,894,920 |
| 2017-09-06 | $23.60 | $23.65 | $22.40 | $22.99 | $15.14 | 5,870,010 |
| 2017-09-05 | $23.53 | $24.07 | $23.35 | $23.91 | $15.74 | 4,570,880 |
| 2017-09-04 | $24.00 | $24.20 | $23.38 | $23.40 | $15.41 | 6,213,400 |
| 2017-09-01 | $24.91 | $25.28 | $23.89 | $24.27 | $15.98 | 8,445,510 |
| 2017-08-31 | $24.50 | $25.77 | $24.44 | $25.18 | $16.58 | 11,775,010 |
| 2017-08-30 | $22.93 | $24.50 | $22.81 | $24.32 | $16.01 | 10,842,550 |
| 2017-08-29 | $23.20 | $24.88 | $23.01 | $23.37 | $15.39 | 11,938,570 |
| 2017-08-28 | $22.97 | $24.00 | $22.36 | $23.75 | $15.64 | 12,412,310 |
| 2017-08-25 | $20.80 | $22.90 | $20.80 | $22.86 | $15.05 | 9,372,240 |
| 2017-08-24 | $20.92 | $21.81 | $20.78 | $21.12 | $13.90 | 5,919,950 |
| 2017-08-23 | $20.63 | $21.45 | $20.47 | $21.12 | $13.90 | 4,480,040 |
| 2017-08-22 | $21.40 | $21.78 | $20.75 | $20.83 | $13.71 | 6,479,660 |
| 2017-08-21 | $20.39 | $21.69 | $20.38 | $21.54 | $14.18 | 5,512,090 |
| 2017-08-18 | $21.00 | $21.00 | $20.29 | $20.46 | $13.47 | 2,996,210 |
| 2017-08-17 | $21.01 | $21.18 | $20.80 | $21.05 | $13.86 | 3,185,190 |
| 2017-08-16 | $20.33 | $21.40 | $20.22 | $21.16 | $13.93 | 6,744,850 |
| 2017-08-15 | $20.50 | $20.53 | $20.09 | $20.34 | $13.39 | 3,322,580 |
| 2017-08-14 | $19.60 | $20.39 | $19.51 | $20.33 | $13.38 | 4,705,470 |
| 2017-08-11 | $19.27 | $20.09 | $19.27 | $19.65 | $12.94 | 4,162,400 |
| 2017-08-10 | $19.18 | $19.59 | $19.10 | $19.41 | $12.78 | 3,224,370 |
| 2017-08-09 | $19.22 | $19.39 | $19.16 | $19.19 | $12.63 | 1,395,450 |
| 2017-08-08 | $19.24 | $19.49 | $18.98 | $19.37 | $12.75 | 2,410,740 |
| 2017-08-07 | $19.06 | $19.45 | $19.06 | $19.31 | $12.71 | 2,401,280 |
| 2017-08-04 | $19.40 | $19.60 | $19.00 | $19.03 | $12.53 | 2,990,490 |
| 2017-08-03 | $19.49 | $19.82 | $19.20 | $19.39 | $12.77 | 2,783,240 |
| 2017-08-02 | $19.95 | $20.04 | $19.51 | $19.59 | $12.90 | 2,458,740 |
| 2017-08-01 | $20.00 | $20.15 | $19.70 | $19.97 | $13.15 | 2,573,760 |
| 2017-07-31 | $20.11 | $20.22 | $19.87 | $20.02 | $13.18 | 3,105,600 |
| 2017-07-28 | $20.35 | $20.59 | $20.16 | $20.19 | $13.29 | 4,124,160 |
| 2017-07-27 | $19.60 | $20.59 | $19.51 | $20.54 | $13.52 | 5,487,700 |
| 2017-07-26 | $20.19 | $20.39 | $19.71 | $19.84 | $13.06 | 3,563,280 |
| 2017-07-25 | $20.05 | $20.30 | $19.85 | $20.23 | $13.32 | 3,705,210 |
| 2017-07-24 | $19.55 | $20.35 | $19.33 | $20.18 | $13.29 | 5,443,160 |
| 2017-07-21 | $20.18 | $20.36 | $19.60 | $19.92 | $13.11 | 6,095,040 |
| 2017-07-20 | $20.66 | $21.53 | $20.36 | $20.45 | $13.46 | 6,310,960 |
| 2017-07-19 | $20.77 | $21.14 | $20.19 | $20.86 | $13.73 | 7,640,440 |
| 2017-07-18 | $21.05 | $21.90 | $20.42 | $21.27 | $14.00 | 8,498,480 |
| 2017-07-17 | $23.60 | $23.60 | $22.36 | $22.36 | $14.72 | 9,030,590 |
| 2017-07-14 | $27.05 | $27.05 | $24.30 | $24.84 | $16.35 | 17,700,890 |
| 2017-07-13 | $24.59 | $24.59 | $24.59 | $24.59 | $16.19 | 107,650 |
| 2017-07-12 | $22.35 | $22.35 | $22.35 | $22.35 | $14.71 | 102,750 |
| 2017-07-11 | $20.32 | $20.32 | $20.32 | $20.32 | $13.38 | 60,750 |
| 2017-07-10 | $18.47 | $18.47 | $18.47 | $18.47 | $12.16 | 13,830 |
| 2017-07-07 | $16.79 | $16.79 | $16.79 | $16.79 | $11.05 | 6,780 |
| 2017-07-06 | $15.26 | $15.26 | $15.26 | $15.26 | $10.05 | 3,390 |
| 2017-07-05 | $11.56 | $13.87 | $11.56 | $13.87 | $9.13 | 11,160 |
Zhejiang Baida Precision Manufacturing Corp (603331) News Headlines
Recent Zhejiang Baida Precision Manufacturing Corp (603331) News
Similar Companies to Zhejiang Baida Precision Manufacturing Corp (603331) 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 | -- | -- | -- |