None (603356) Exchange: SHG
Data as of Aug. 22, 2025
$13.72 ($-0.25) -1.79%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.02 |
| Previous Close | $13.72 |
| High | $14.02 |
| Low | $13.56 |
| Adjusted Open | $14.02 |
| Previous Adjusted Close | $13.72 |
| Adjusted High | $14.02 |
| Adjusted Low | $13.56 |
Invest in None (603356)
Historical Stock Data for None (603356)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $14.02 | $14.02 | $13.56 | $13.72 | $13.72 | 5,886,600 |
| 2025-08-21 | $14.00 | $14.10 | $13.80 | $13.97 | $13.97 | 3,873,500 |
| 2025-08-20 | $13.94 | $14.00 | $13.82 | $13.95 | $13.95 | 3,811,400 |
| 2025-08-19 | $13.43 | $14.08 | $13.21 | $13.93 | $13.93 | 9,114,900 |
| 2025-08-18 | $13.56 | $13.77 | $13.37 | $13.38 | $13.38 | 7,054,800 |
| 2025-08-15 | $13.48 | $13.74 | $13.46 | $13.51 | $13.51 | 4,586,000 |
| 2025-08-14 | $14.14 | $14.14 | $13.50 | $13.53 | $13.53 | 5,858,600 |
| 2025-08-13 | $14.39 | $14.39 | $14.00 | $14.05 | $14.05 | 4,452,900 |
| 2025-08-12 | $14.34 | $14.41 | $14.20 | $14.33 | $14.33 | 3,568,900 |
| 2025-08-11 | $14.29 | $14.35 | $14.16 | $14.32 | $14.32 | 5,073,400 |
| 2025-08-08 | $14.33 | $14.40 | $13.95 | $14.24 | $14.24 | 4,524,850 |
| 2025-08-07 | $14.25 | $14.52 | $14.09 | $14.31 | $14.31 | 4,134,200 |
| 2025-08-06 | $14.12 | $14.37 | $13.91 | $14.14 | $14.14 | 3,345,400 |
| 2025-08-05 | $14.13 | $14.22 | $13.91 | $14.03 | $14.03 | 3,719,500 |
| 2025-08-04 | $14.03 | $14.25 | $13.89 | $14.09 | $14.09 | 5,089,730 |
| 2025-08-01 | $14.07 | $14.26 | $13.77 | $13.98 | $13.98 | 5,151,200 |
| 2025-07-31 | $14.19 | $14.37 | $14.01 | $14.08 | $14.08 | 2,502,000 |
| 2025-07-30 | $14.31 | $14.55 | $14.14 | $14.27 | $14.27 | 3,013,900 |
| 2025-07-29 | $14.59 | $14.81 | $14.19 | $14.35 | $14.35 | 3,468,800 |
| 2025-07-28 | $14.43 | $14.55 | $14.36 | $14.51 | $14.51 | 3,185,500 |
| 2025-07-25 | $14.39 | $14.53 | $14.26 | $14.41 | $14.41 | 3,748,200 |
| 2025-07-24 | $14.32 | $14.47 | $14.14 | $14.32 | $14.32 | 2,644,900 |
| 2025-07-23 | $14.41 | $14.57 | $14.33 | $14.38 | $14.38 | 2,417,700 |
| 2025-07-22 | $14.39 | $14.44 | $14.30 | $14.40 | $14.40 | 2,577,600 |
| 2025-07-21 | $14.50 | $14.61 | $14.36 | $14.38 | $14.38 | 2,995,700 |
| 2025-07-18 | $14.58 | $14.58 | $14.32 | $14.50 | $14.50 | 1,760,400 |
| 2025-07-17 | $14.54 | $14.62 | $14.34 | $14.46 | $14.46 | 2,562,500 |
| 2025-07-16 | $14.10 | $14.57 | $14.02 | $14.55 | $14.55 | 3,366,800 |
| 2025-07-15 | $14.41 | $14.50 | $14.00 | $14.09 | $14.09 | 3,657,000 |
| 2025-07-14 | $14.24 | $14.69 | $14.19 | $14.54 | $14.54 | 6,960,900 |
| 2025-07-11 | $13.93 | $14.00 | $13.71 | $13.99 | $13.99 | 2,433,800 |
| 2025-07-10 | $13.88 | $13.95 | $13.66 | $13.93 | $13.93 | 2,532,800 |
| 2025-07-09 | $13.87 | $13.94 | $13.75 | $13.84 | $13.84 | 2,298,500 |
| 2025-07-08 | $13.95 | $14.01 | $13.76 | $13.84 | $13.84 | 2,784,400 |
| 2025-07-07 | $13.59 | $13.98 | $13.59 | $13.96 | $13.96 | 2,274,300 |
| 2025-07-04 | $14.07 | $14.20 | $13.70 | $13.70 | $13.70 | 4,114,300 |
| 2025-07-03 | $13.96 | $14.33 | $13.81 | $14.07 | $14.07 | 5,515,500 |
| 2025-07-02 | $13.73 | $14.15 | $13.52 | $13.99 | $13.99 | 5,997,200 |
| 2025-06-30 | $13.49 | $13.67 | $13.38 | $13.60 | $13.60 | 2,378,400 |
| 2025-06-27 | $13.33 | $13.44 | $13.15 | $13.38 | $13.38 | 2,204,610 |
| 2025-06-26 | $13.09 | $13.43 | $13.09 | $13.24 | $13.24 | 2,896,200 |
| 2025-06-25 | $13.60 | $13.60 | $12.93 | $13.10 | $13.10 | 4,291,200 |
| 2025-06-24 | $13.20 | $13.50 | $13.15 | $13.44 | $13.44 | 2,301,200 |
| 2025-06-23 | $12.80 | $13.25 | $12.72 | $13.18 | $13.18 | 2,513,200 |
| 2025-06-20 | $13.13 | $13.24 | $12.84 | $12.86 | $12.86 | 1,753,110 |
| 2025-06-19 | $13.44 | $13.50 | $12.99 | $13.05 | $13.05 | 1,855,600 |
| 2025-06-18 | $13.48 | $13.65 | $13.25 | $13.35 | $13.35 | 1,174,400 |
| 2025-06-17 | $13.63 | $13.78 | $13.46 | $13.59 | $13.59 | 1,539,500 |
| 2025-06-13 | $13.72 | $13.72 | $13.30 | $13.34 | $13.34 | 2,102,700 |
| 2025-06-12 | $13.69 | $13.86 | $13.62 | $13.72 | $13.72 | 1,596,200 |
| 2025-06-11 | $13.74 | $13.87 | $13.64 | $13.75 | $13.75 | 1,969,700 |
| 2025-06-10 | $13.90 | $14.08 | $13.59 | $13.77 | $13.77 | 3,234,600 |
| 2025-06-09 | $13.64 | $14.28 | $13.64 | $13.92 | $13.92 | 4,041,500 |
| 2025-06-06 | $13.35 | $13.73 | $13.33 | $13.68 | $13.68 | 3,931,200 |
| 2025-06-05 | $13.27 | $13.48 | $13.12 | $13.34 | $13.34 | 1,869,900 |
| 2025-06-04 | $13.08 | $13.30 | $13.04 | $13.26 | $13.26 | 1,456,600 |
| 2025-06-03 | $13.02 | $13.22 | $12.99 | $13.03 | $13.03 | 2,212,100 |
| 2025-05-30 | $13.39 | $13.39 | $13.05 | $13.13 | $13.13 | 2,527,600 |
| 2025-05-29 | $13.30 | $13.45 | $13.17 | $13.41 | $13.41 | 1,686,400 |
| 2025-05-28 | $13.35 | $13.44 | $13.16 | $13.24 | $13.24 | 1,412,700 |
| 2025-05-27 | $13.38 | $13.43 | $13.16 | $13.33 | $13.33 | 2,027,900 |
| 2025-05-26 | $13.14 | $13.40 | $13.14 | $13.35 | $13.35 | 1,730,600 |
| 2025-05-23 | $13.21 | $13.63 | $13.12 | $13.14 | $13.14 | 3,084,000 |
| 2025-05-22 | $13.06 | $13.60 | $13.06 | $13.37 | $13.37 | 2,258,800 |
| 2025-05-21 | $13.57 | $13.58 | $13.16 | $13.47 | $13.47 | 2,565,300 |
| 2025-05-20 | $13.43 | $13.53 | $13.30 | $13.49 | $13.49 | 3,367,600 |
| 2025-05-19 | $13.35 | $13.79 | $13.11 | $13.43 | $13.43 | 5,347,700 |
| 2025-05-16 | $13.25 | $13.47 | $13.16 | $13.35 | $13.35 | 2,790,500 |
| 2025-05-15 | $13.16 | $13.33 | $13.05 | $13.18 | $13.18 | 2,011,600 |
| 2025-05-14 | $13.16 | $13.23 | $13.01 | $13.16 | $13.16 | 1,761,900 |
| 2025-05-13 | $13.42 | $13.49 | $13.16 | $13.16 | $13.16 | 1,472,100 |
| 2025-05-12 | $13.27 | $13.38 | $13.08 | $13.35 | $13.35 | 2,097,300 |
| 2025-05-09 | $13.16 | $13.42 | $12.93 | $13.21 | $13.21 | 4,674,200 |
| 2025-05-08 | $12.86 | $13.17 | $12.81 | $13.15 | $13.15 | 1,526,700 |
| 2025-05-07 | $12.98 | $13.19 | $12.76 | $12.92 | $12.92 | 2,025,600 |
| 2025-05-06 | $12.37 | $12.96 | $12.37 | $12.88 | $12.88 | 2,617,800 |
| 2025-04-30 | $12.15 | $12.48 | $12.04 | $12.37 | $12.37 | 2,203,300 |
| 2025-04-29 | $11.59 | $12.13 | $11.57 | $12.03 | $12.03 | 2,705,200 |
| 2025-04-28 | $11.95 | $11.96 | $11.50 | $11.63 | $11.63 | 2,573,300 |
| 2025-04-25 | $11.95 | $12.07 | $11.85 | $11.95 | $11.95 | 1,550,300 |
| 2025-04-24 | $12.35 | $12.35 | $11.86 | $11.95 | $11.95 | 2,215,100 |
| 2025-04-23 | $12.23 | $12.39 | $12.13 | $12.26 | $12.26 | 1,755,400 |
| 2025-04-22 | $12.28 | $12.28 | $12.03 | $12.12 | $12.12 | 1,108,600 |
| 2025-04-21 | $12.10 | $12.30 | $11.95 | $12.23 | $12.23 | 1,383,700 |
| 2025-04-18 | $12.17 | $12.24 | $11.90 | $12.09 | $12.09 | 1,479,300 |
| 2025-04-17 | $12.14 | $12.28 | $12.01 | $12.16 | $12.16 | 1,806,700 |
| 2025-04-16 | $12.45 | $12.50 | $11.94 | $12.10 | $12.10 | 1,871,300 |
| 2025-04-15 | $12.30 | $12.46 | $12.21 | $12.46 | $12.46 | 2,257,100 |
| 2025-04-14 | $12.53 | $12.53 | $12.17 | $12.31 | $12.31 | 1,784,700 |
| 2025-04-11 | $12.16 | $12.35 | $12.12 | $12.20 | $12.20 | 1,632,200 |
| 2025-04-10 | $11.82 | $12.47 | $11.82 | $12.27 | $12.27 | 3,213,700 |
| 2025-04-09 | $11.31 | $11.86 | $10.57 | $11.70 | $11.70 | 3,127,600 |
| 2025-04-08 | $11.69 | $12.00 | $11.25 | $11.44 | $11.44 | 3,194,800 |
| 2025-04-07 | $11.70 | $12.80 | $11.69 | $11.69 | $11.69 | 5,371,100 |
| 2025-04-03 | $12.88 | $13.03 | $12.83 | $12.99 | $12.99 | 1,403,100 |
| 2025-04-02 | $13.17 | $13.17 | $12.96 | $12.99 | $12.99 | 1,468,800 |
| 2025-04-01 | $12.99 | $13.23 | $12.95 | $13.11 | $13.11 | 2,121,900 |
| 2025-03-31 | $12.91 | $12.93 | $12.64 | $12.84 | $12.84 | 1,957,200 |
| 2025-03-28 | $13.03 | $13.23 | $12.82 | $12.88 | $12.88 | 2,162,200 |
| 2025-03-27 | $13.22 | $13.31 | $12.80 | $13.10 | $13.10 | 3,057,530 |
| 2025-03-26 | $12.76 | $13.37 | $12.73 | $13.20 | $13.20 | 3,653,900 |
| 2025-03-25 | $13.09 | $13.23 | $12.85 | $12.89 | $12.89 | 3,015,800 |
| 2025-03-24 | $13.88 | $13.97 | $12.91 | $13.09 | $13.09 | 5,790,200 |
| 2025-03-21 | $14.19 | $14.61 | $13.81 | $13.81 | $13.81 | 6,857,200 |
| 2025-03-20 | $14.22 | $14.88 | $14.00 | $14.30 | $14.30 | 5,985,600 |
| 2025-03-19 | $14.32 | $14.34 | $14.16 | $14.18 | $14.18 | 1,921,400 |
| 2025-03-18 | $14.41 | $14.41 | $14.14 | $14.31 | $14.31 | 1,936,800 |
| 2025-03-17 | $14.43 | $14.44 | $14.05 | $14.33 | $14.33 | 3,353,500 |
| 2025-03-14 | $14.32 | $14.50 | $14.20 | $14.31 | $14.31 | 3,160,500 |
| 2025-03-13 | $14.68 | $14.70 | $14.30 | $14.44 | $14.44 | 3,276,700 |
| 2025-03-12 | $14.99 | $15.02 | $14.63 | $14.68 | $14.68 | 3,523,400 |
| 2025-03-11 | $14.91 | $15.03 | $14.76 | $14.99 | $14.99 | 2,650,100 |
| 2025-03-10 | $14.91 | $14.98 | $14.70 | $14.93 | $14.93 | 2,356,800 |
| 2025-03-07 | $14.98 | $15.07 | $14.61 | $14.86 | $14.86 | 3,377,400 |
| 2025-03-06 | $14.94 | $15.20 | $14.80 | $14.96 | $14.96 | 5,551,900 |
| 2025-03-05 | $14.75 | $15.10 | $14.60 | $14.94 | $14.94 | 5,072,700 |
| 2025-03-04 | $14.38 | $14.84 | $14.38 | $14.75 | $14.75 | 2,803,100 |
| 2025-03-03 | $14.09 | $14.77 | $14.09 | $14.60 | $14.60 | 3,685,000 |
| 2025-02-28 | $14.60 | $14.66 | $14.15 | $14.19 | $14.19 | 3,625,100 |
| 2025-02-27 | $14.75 | $14.98 | $14.55 | $14.61 | $14.61 | 3,451,400 |
| 2025-02-26 | $14.73 | $14.85 | $14.40 | $14.78 | $14.78 | 5,527,200 |
| 2025-02-25 | $14.67 | $14.90 | $14.50 | $14.66 | $14.66 | 4,156,100 |
| 2025-02-24 | $14.82 | $15.09 | $14.60 | $14.67 | $14.67 | 5,202,600 |
| 2025-02-20 | $14.62 | $14.83 | $14.38 | $14.80 | $14.80 | 5,124,600 |
| 2025-02-19 | $14.60 | $14.84 | $14.20 | $14.64 | $14.64 | 7,300,600 |
| 2025-02-18 | $14.01 | $14.88 | $13.92 | $14.62 | $14.62 | 12,458,050 |
| 2025-02-17 | $13.54 | $14.02 | $13.47 | $14.02 | $14.02 | 6,708,680 |
| 2025-02-14 | $13.34 | $13.63 | $13.27 | $13.50 | $13.50 | 5,916,500 |
| 2025-02-13 | $13.67 | $13.67 | $13.31 | $13.34 | $13.34 | 3,290,900 |
| 2025-02-12 | $13.36 | $13.60 | $13.21 | $13.53 | $13.53 | 4,584,890 |
| 2025-02-11 | $13.36 | $13.55 | $13.09 | $13.35 | $13.35 | 4,684,060 |
| 2025-02-10 | $13.19 | $13.44 | $13.07 | $13.36 | $13.36 | 4,573,500 |
| 2025-02-07 | $13.28 | $13.45 | $12.97 | $13.16 | $13.16 | 6,027,800 |
| 2025-02-06 | $12.96 | $13.86 | $12.85 | $13.22 | $13.22 | 5,469,900 |
| 2025-02-05 | $12.56 | $12.93 | $12.56 | $12.85 | $12.85 | 3,023,100 |
| 2025-01-27 | $12.69 | $12.94 | $12.56 | $12.58 | $12.58 | 3,054,000 |
| 2025-01-24 | $13.00 | $13.10 | $12.50 | $12.72 | $12.72 | 5,537,600 |
| 2025-01-23 | $13.49 | $13.56 | $13.08 | $13.08 | $13.08 | 3,857,700 |
| 2025-01-22 | $13.41 | $13.47 | $13.22 | $13.39 | $13.39 | 2,408,000 |
| 2025-01-21 | $13.41 | $13.56 | $13.17 | $13.40 | $13.40 | 4,125,700 |
| 2025-01-20 | $13.35 | $13.60 | $13.17 | $13.41 | $13.41 | 4,722,190 |
| 2025-01-17 | $13.31 | $13.63 | $13.30 | $13.41 | $13.41 | 4,661,500 |
| 2025-01-16 | $13.28 | $13.50 | $13.14 | $13.36 | $13.36 | 5,037,000 |
| 2025-01-15 | $13.46 | $13.55 | $13.16 | $13.29 | $13.29 | 3,353,500 |
| 2025-01-14 | $12.85 | $13.48 | $12.85 | $13.38 | $13.38 | 8,072,000 |
| 2025-01-13 | $12.49 | $13.05 | $12.42 | $12.84 | $12.84 | 4,418,100 |
| 2025-01-09 | $13.00 | $13.25 | $12.91 | $13.13 | $13.13 | 4,145,630 |
| 2025-01-08 | $13.28 | $13.28 | $12.81 | $13.14 | $13.14 | 5,361,600 |
| 2025-01-07 | $13.28 | $13.66 | $12.76 | $13.28 | $13.28 | 7,486,080 |
| 2025-01-06 | $12.82 | $13.42 | $12.76 | $13.28 | $13.28 | 8,009,000 |
| 2025-01-03 | $12.66 | $13.12 | $12.10 | $12.95 | $12.95 | 9,479,800 |
| 2025-01-02 | $12.50 | $12.90 | $12.43 | $12.64 | $12.64 | 5,836,500 |
| 2024-12-31 | $12.69 | $12.82 | $12.33 | $12.78 | $12.78 | 6,271,100 |
| 2024-12-30 | $13.43 | $13.43 | $12.51 | $12.59 | $12.59 | 8,892,100 |
| 2024-12-27 | $13.14 | $13.50 | $13.05 | $13.22 | $13.22 | 7,052,200 |
| 2024-12-26 | $12.97 | $13.28 | $12.89 | $12.99 | $12.99 | 7,891,400 |
| 2024-12-25 | $13.64 | $13.64 | $12.66 | $12.73 | $12.73 | 10,384,000 |
| 2024-12-24 | $13.63 | $14.18 | $13.24 | $13.68 | $13.68 | 9,009,600 |
| 2024-12-23 | $14.78 | $14.89 | $13.44 | $13.53 | $13.53 | 15,478,580 |
| 2024-12-20 | $14.85 | $15.29 | $14.56 | $14.93 | $14.93 | 11,836,300 |
| 2024-12-19 | $15.05 | $15.48 | $14.75 | $14.85 | $14.85 | 15,366,600 |
| 2024-12-18 | $15.61 | $16.25 | $15.00 | $15.52 | $15.52 | 23,176,370 |
| 2024-12-17 | $18.75 | $19.23 | $16.20 | $16.41 | $16.41 | 31,271,420 |
| 2024-12-16 | $19.66 | $20.76 | $17.88 | $18.00 | $18.00 | 43,935,010 |
| 2024-12-13 | $18.16 | $18.87 | $17.00 | $18.87 | $18.87 | 41,492,560 |
| 2024-12-12 | $17.40 | $19.11 | $17.00 | $17.15 | $17.15 | 37,253,410 |
| 2024-12-11 | $17.77 | $17.77 | $16.90 | $17.77 | $17.77 | 44,440,510 |
| 2024-12-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 892,900 |
| 2024-12-02 | $14.65 | $14.89 | $14.57 | $14.68 | $14.68 | 5,483,600 |
| 2024-11-29 | $14.90 | $15.11 | $14.56 | $14.81 | $14.81 | 7,077,400 |
| 2024-11-28 | $15.07 | $16.19 | $14.66 | $15.01 | $15.01 | 13,506,360 |
| 2024-11-27 | $14.70 | $15.47 | $13.90 | $15.28 | $15.28 | 11,963,760 |
| 2024-11-26 | $14.55 | $15.72 | $14.28 | $14.77 | $14.77 | 17,165,420 |
| 2024-11-25 | $13.44 | $14.89 | $13.31 | $14.89 | $14.89 | 16,612,740 |
| 2024-11-22 | $14.70 | $14.85 | $13.50 | $13.54 | $13.54 | 8,833,550 |
| 2024-11-21 | $14.03 | $14.58 | $13.91 | $14.42 | $14.42 | 9,681,440 |
| 2024-11-20 | $13.97 | $14.17 | $13.69 | $14.03 | $14.03 | 8,024,100 |
| 2024-11-19 | $13.52 | $13.98 | $12.28 | $13.97 | $13.97 | 8,045,460 |
| 2024-11-18 | $13.45 | $14.70 | $13.40 | $13.64 | $13.64 | 10,404,160 |
| 2024-11-15 | $13.60 | $14.18 | $13.37 | $13.45 | $13.45 | 6,702,700 |
| 2024-11-14 | $13.85 | $14.14 | $13.66 | $13.72 | $13.72 | 7,368,600 |
| 2024-11-13 | $13.71 | $13.94 | $13.23 | $13.89 | $13.89 | 6,505,800 |
| 2024-11-12 | $13.52 | $14.10 | $13.52 | $13.83 | $13.83 | 10,466,960 |
| 2024-11-11 | $12.96 | $13.67 | $12.88 | $13.43 | $13.43 | 7,606,200 |
| 2024-11-08 | $13.35 | $13.43 | $12.86 | $12.95 | $12.95 | 5,840,300 |
| 2024-11-07 | $12.97 | $13.24 | $12.87 | $13.20 | $13.20 | 4,365,100 |
| 2024-11-06 | $13.20 | $13.25 | $12.87 | $13.01 | $13.01 | 5,008,300 |
| 2024-11-05 | $13.01 | $13.30 | $12.95 | $13.19 | $13.19 | 6,270,530 |
| 2024-11-04 | $12.94 | $13.28 | $12.78 | $13.10 | $13.10 | 5,043,190 |
| 2024-11-01 | $13.19 | $13.45 | $12.95 | $13.06 | $13.06 | 5,937,390 |
| 2024-10-31 | $12.92 | $13.84 | $12.76 | $13.19 | $13.19 | 8,571,960 |
| 2024-10-30 | $13.23 | $13.44 | $12.75 | $12.91 | $12.91 | 5,742,300 |
| 2024-10-29 | $13.70 | $13.76 | $13.18 | $13.25 | $13.25 | 4,481,780 |
| 2024-10-28 | $13.18 | $13.80 | $13.16 | $13.66 | $13.66 | 5,639,600 |
| 2024-10-25 | $13.08 | $13.30 | $12.88 | $13.21 | $13.21 | 4,180,180 |
| 2024-10-24 | $13.39 | $13.39 | $12.94 | $13.08 | $13.08 | 5,243,480 |
| 2024-10-23 | $13.53 | $13.53 | $13.10 | $13.49 | $13.49 | 5,679,770 |
| 2024-10-22 | $13.41 | $13.69 | $13.32 | $13.44 | $13.44 | 6,014,540 |
| 2024-10-21 | $13.90 | $14.00 | $13.47 | $13.75 | $13.75 | 7,691,040 |
| 2024-10-18 | $14.00 | $14.45 | $13.73 | $14.02 | $14.02 | 15,008,220 |
| 2024-10-17 | $13.13 | $14.12 | $12.76 | $14.00 | $14.00 | 9,482,400 |
| 2024-10-16 | $12.75 | $13.22 | $12.41 | $13.19 | $13.19 | 5,520,920 |
| 2024-10-15 | $13.32 | $13.39 | $12.88 | $12.92 | $12.92 | 5,371,590 |
| 2024-10-14 | $13.08 | $13.58 | $12.67 | $13.40 | $13.40 | 8,480,730 |
| 2024-10-11 | $13.38 | $13.66 | $12.71 | $12.80 | $12.80 | 10,440,870 |
| 2024-10-10 | $12.16 | $13.38 | $12.16 | $13.38 | $13.38 | 9,641,790 |
| 2024-10-09 | $13.30 | $13.30 | $12.11 | $12.16 | $12.16 | 6,011,400 |
| 2024-10-08 | $14.48 | $14.48 | $12.84 | $13.45 | $13.45 | 12,757,380 |
| 2024-09-30 | $12.65 | $13.48 | $12.33 | $13.20 | $13.20 | 10,412,940 |
| 2024-09-27 | $12.20 | $12.29 | $11.97 | $12.27 | $12.27 | 4,765,200 |
| 2024-09-26 | $11.93 | $12.07 | $11.85 | $12.02 | $12.02 | 2,569,800 |
| 2024-09-25 | $12.19 | $12.37 | $11.83 | $11.91 | $11.91 | 3,547,700 |
| 2024-09-24 | $11.78 | $12.15 | $11.75 | $12.08 | $12.08 | 2,312,900 |
| 2024-09-23 | $11.84 | $11.97 | $11.59 | $11.97 | $11.97 | 2,990,290 |
| 2024-09-20 | $13.52 | $13.52 | $12.01 | $12.09 | $12.09 | 5,785,290 |
| 2024-09-19 | $12.05 | $12.30 | $11.89 | $12.29 | $12.29 | 3,916,010 |
| 2024-09-18 | $11.60 | $12.35 | $11.27 | $12.22 | $12.22 | 5,533,120 |
| 2024-09-13 | $11.39 | $11.55 | $11.21 | $11.24 | $11.24 | 1,032,800 |
| 2024-09-12 | $11.77 | $11.92 | $11.37 | $11.47 | $11.47 | 1,495,800 |
| 2024-09-11 | $11.82 | $11.98 | $11.73 | $11.85 | $11.85 | 971,100 |
| 2024-09-10 | $11.90 | $12.10 | $11.80 | $11.86 | $11.86 | 1,482,100 |
| 2024-09-09 | $11.77 | $12.10 | $11.61 | $11.93 | $11.93 | 1,565,200 |
| 2024-09-06 | $11.96 | $12.11 | $11.76 | $11.77 | $11.77 | 1,470,200 |
| 2024-09-05 | $11.63 | $12.18 | $11.63 | $11.98 | $11.98 | 2,225,620 |
| 2024-09-04 | $11.90 | $12.06 | $11.54 | $11.60 | $11.60 | 2,123,960 |
| 2024-09-03 | $11.41 | $12.18 | $11.18 | $12.13 | $12.13 | 3,036,700 |
| 2024-09-02 | $11.24 | $11.60 | $11.17 | $11.43 | $11.43 | 1,566,810 |
| 2024-08-30 | $10.98 | $11.30 | $10.86 | $11.30 | $11.30 | 1,674,500 |
| 2024-08-29 | $10.63 | $10.93 | $10.50 | $10.91 | $10.91 | 1,205,160 |
| 2024-08-28 | $10.75 | $10.86 | $10.63 | $10.63 | $10.63 | 821,800 |
| 2024-08-27 | $10.90 | $11.01 | $10.72 | $10.76 | $10.76 | 926,200 |
| 2024-08-26 | $10.99 | $11.39 | $10.86 | $10.92 | $10.92 | 2,193,300 |
| 2024-08-23 | $11.22 | $11.22 | $10.60 | $10.96 | $10.96 | 1,897,400 |
| 2024-08-22 | $11.25 | $11.40 | $11.20 | $11.22 | $11.22 | 1,030,700 |
| 2024-08-21 | $11.22 | $11.33 | $11.19 | $11.25 | $11.25 | 434,300 |
| 2024-08-20 | $11.34 | $11.49 | $11.21 | $11.24 | $11.24 | 1,183,200 |
| 2024-08-19 | $11.21 | $11.66 | $11.17 | $11.42 | $11.42 | 874,800 |
| 2024-08-16 | $11.51 | $11.70 | $11.40 | $11.55 | $11.55 | 1,041,700 |
| 2024-08-15 | $11.50 | $11.63 | $11.42 | $11.51 | $11.51 | 1,104,400 |
| 2024-08-14 | $11.57 | $11.71 | $11.52 | $11.57 | $11.57 | 959,000 |
| 2024-08-13 | $11.69 | $11.91 | $11.38 | $11.62 | $11.62 | 1,636,400 |
| 2024-08-12 | $12.25 | $12.26 | $11.70 | $11.79 | $11.79 | 1,865,500 |
| 2024-08-09 | $13.35 | $13.40 | $12.09 | $12.28 | $12.28 | 5,057,400 |
| 2024-08-08 | $12.92 | $13.25 | $12.90 | $13.07 | $13.07 | 3,397,700 |
| 2024-08-07 | $13.02 | $13.20 | $12.87 | $13.00 | $13.00 | 2,283,600 |
| 2024-08-06 | $13.00 | $13.26 | $12.85 | $13.02 | $13.02 | 2,674,900 |
| 2024-08-05 | $13.98 | $13.99 | $12.70 | $13.16 | $13.16 | 4,264,360 |
| 2024-08-02 | $12.95 | $13.28 | $12.86 | $12.92 | $12.92 | 2,919,500 |
| 2024-08-01 | $13.48 | $13.48 | $12.61 | $13.08 | $13.08 | 4,258,540 |
| 2024-07-31 | $12.50 | $13.44 | $12.49 | $13.38 | $13.38 | 4,188,600 |
| 2024-07-30 | $12.07 | $12.56 | $11.86 | $12.49 | $12.49 | 2,122,200 |
| 2024-07-29 | $11.66 | $12.25 | $11.66 | $12.22 | $12.22 | 2,414,700 |
| 2024-07-26 | $11.48 | $12.03 | $11.48 | $12.02 | $12.02 | 2,134,000 |
| 2024-07-25 | $11.41 | $11.55 | $11.35 | $11.51 | $11.51 | 1,250,600 |
| 2024-07-24 | $11.53 | $11.69 | $11.34 | $11.55 | $11.55 | 1,391,800 |
| 2024-07-23 | $11.34 | $11.70 | $11.34 | $11.56 | $11.56 | 2,235,500 |
| 2024-07-22 | $11.50 | $11.62 | $11.24 | $11.40 | $11.40 | 1,628,700 |
| 2024-07-19 | $11.23 | $11.55 | $11.12 | $11.50 | $11.50 | 1,344,000 |
| 2024-07-18 | $11.35 | $11.35 | $11.03 | $11.24 | $11.24 | 1,735,200 |
| 2024-07-17 | $11.35 | $11.45 | $11.16 | $11.20 | $11.20 | 1,289,700 |
| 2024-07-16 | $11.47 | $11.48 | $11.31 | $11.34 | $11.34 | 1,681,540 |
| 2024-07-15 | $11.40 | $11.59 | $11.33 | $11.49 | $11.49 | 1,866,900 |
| 2024-07-12 | $11.40 | $11.78 | $11.33 | $11.59 | $11.59 | 2,174,700 |
| 2024-07-11 | $11.79 | $11.84 | $11.51 | $11.54 | $11.54 | 4,148,200 |
| 2024-07-10 | $11.68 | $11.79 | $11.31 | $11.76 | $11.76 | 2,141,000 |
| 2024-07-09 | $11.50 | $11.80 | $11.31 | $11.68 | $11.68 | 3,098,300 |
| 2024-07-08 | $11.90 | $11.98 | $11.60 | $11.61 | $11.61 | 4,065,800 |
| 2024-07-05 | $12.15 | $12.36 | $12.00 | $12.15 | $12.15 | 3,461,200 |
| 2024-07-04 | $12.02 | $12.56 | $12.02 | $12.30 | $12.30 | 5,148,400 |
| 2024-07-03 | $12.45 | $12.45 | $11.94 | $12.22 | $12.22 | 7,617,400 |
| 2024-07-02 | $13.00 | $13.19 | $12.31 | $12.58 | $12.58 | 13,604,700 |
| 2024-07-01 | $13.58 | $14.50 | $13.04 | $13.30 | $13.30 | 18,791,400 |
| 2024-06-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2,975,460 |
| 2024-06-27 | $12.12 | $12.22 | $11.90 | $12.00 | $12.00 | 1,401,000 |
| 2024-06-26 | $11.91 | $12.30 | $11.60 | $12.12 | $12.12 | 2,151,460 |
| 2024-06-25 | $11.84 | $12.54 | $11.61 | $12.09 | $12.09 | 2,894,000 |
| 2024-06-24 | $12.15 | $12.27 | $11.80 | $11.81 | $11.81 | 1,713,500 |
| 2024-06-21 | $12.49 | $12.80 | $12.11 | $12.13 | $12.13 | 2,538,100 |
| 2024-06-20 | $12.30 | $12.77 | $12.09 | $12.50 | $12.50 | 2,477,560 |
| 2024-06-19 | $12.18 | $12.35 | $12.04 | $12.27 | $12.27 | 2,275,060 |
| 2024-06-18 | $12.63 | $12.63 | $11.70 | $12.18 | $12.18 | 3,983,060 |
| 2024-06-17 | $12.10 | $12.70 | $12.00 | $12.59 | $12.59 | 3,940,740 |
| 2024-06-14 | $12.45 | $13.09 | $12.21 | $12.85 | $12.85 | 2,913,860 |
| 2024-06-13 | $12.50 | $12.59 | $12.24 | $12.45 | $12.45 | 1,165,100 |
| 2024-06-12 | $12.22 | $12.40 | $12.09 | $12.35 | $12.35 | 885,500 |
| 2024-06-11 | $12.25 | $12.30 | $12.00 | $12.22 | $12.22 | 1,159,000 |
| 2024-06-07 | $11.88 | $12.29 | $11.88 | $12.25 | $12.25 | 1,575,300 |
| 2024-06-06 | $12.01 | $12.10 | $11.62 | $11.79 | $11.79 | 2,724,000 |
| 2024-06-05 | $12.07 | $12.21 | $11.91 | $12.01 | $12.01 | 1,199,000 |
| 2024-06-04 | $12.08 | $12.22 | $11.80 | $12.03 | $12.03 | 1,833,200 |
| 2024-06-03 | $12.66 | $12.75 | $11.87 | $12.14 | $12.14 | 2,678,600 |
| 2024-05-31 | $12.42 | $12.70 | $12.20 | $12.66 | $12.66 | 2,231,700 |
| 2024-05-30 | $12.87 | $12.93 | $12.22 | $12.32 | $12.32 | 2,072,600 |
| 2024-05-29 | $12.59 | $13.08 | $12.56 | $12.79 | $12.79 | 2,501,500 |
| 2024-05-28 | $12.33 | $12.87 | $12.24 | $12.59 | $12.59 | 1,948,740 |
| 2024-05-27 | $13.06 | $13.45 | $12.41 | $12.88 | $12.88 | 5,095,440 |
| 2024-05-24 | $12.98 | $13.48 | $12.82 | $12.99 | $12.99 | 4,670,600 |
| 2024-05-23 | $12.88 | $13.00 | $12.69 | $12.98 | $12.98 | 2,698,340 |
| 2024-05-22 | $12.79 | $13.02 | $12.58 | $12.91 | $12.91 | 2,409,100 |
| 2024-05-21 | $12.71 | $12.88 | $12.50 | $12.81 | $12.81 | 2,608,500 |
| 2024-05-20 | $12.41 | $12.72 | $12.12 | $12.71 | $12.71 | 2,889,800 |
| 2024-05-17 | $12.49 | $12.49 | $12.13 | $12.40 | $12.40 | 2,173,400 |
| 2024-05-16 | $12.16 | $12.76 | $12.11 | $12.49 | $12.49 | 3,017,700 |
| 2024-05-15 | $12.20 | $12.31 | $12.07 | $12.10 | $12.10 | 1,260,700 |
| 2024-05-14 | $12.41 | $12.43 | $11.99 | $12.24 | $12.24 | 2,033,990 |
| 2024-05-13 | $12.74 | $12.86 | $12.16 | $12.29 | $12.29 | 3,350,130 |
| 2024-05-10 | $12.60 | $12.84 | $12.12 | $12.80 | $12.80 | 5,408,920 |
| 2024-05-09 | $11.80 | $12.80 | $11.60 | $12.60 | $12.60 | 6,761,000 |
| 2024-05-08 | $11.73 | $11.96 | $11.50 | $11.70 | $11.70 | 6,154,750 |
| 2024-05-07 | $12.33 | $12.41 | $12.18 | $12.23 | $12.23 | 2,092,920 |
| 2024-05-06 | $12.26 | $12.48 | $12.13 | $12.38 | $12.38 | 2,508,900 |
| 2024-04-30 | $11.98 | $12.36 | $11.98 | $12.21 | $12.21 | 2,799,130 |
| 2024-04-29 | $11.70 | $12.01 | $11.66 | $12.01 | $12.01 | 3,055,670 |
| 2024-04-26 | $11.40 | $11.99 | $11.20 | $11.80 | $11.80 | 3,813,200 |
| 2024-04-25 | $11.40 | $11.56 | $11.19 | $11.34 | $11.34 | 2,097,000 |
| 2024-04-24 | $11.07 | $11.36 | $10.91 | $11.32 | $11.32 | 2,514,640 |
| 2024-04-23 | $11.00 | $11.16 | $10.96 | $11.01 | $11.01 | 1,978,100 |
| 2024-04-22 | $11.02 | $11.08 | $10.65 | $10.92 | $10.92 | 1,886,000 |
| 2024-04-19 | $11.15 | $11.34 | $10.90 | $11.03 | $11.03 | 2,113,200 |
| 2024-04-18 | $11.24 | $11.58 | $11.05 | $11.34 | $11.34 | 2,333,900 |
| 2024-04-17 | $10.58 | $11.40 | $10.58 | $11.35 | $11.35 | 3,310,700 |
| 2024-04-16 | $11.60 | $11.63 | $10.48 | $10.48 | $10.48 | 5,491,900 |
| 2024-04-15 | $12.23 | $12.46 | $11.41 | $11.60 | $11.60 | 7,233,550 |
| 2024-04-12 | $12.35 | $12.88 | $12.30 | $12.56 | $12.56 | 5,389,940 |
| 2024-04-11 | $12.20 | $12.69 | $12.04 | $12.35 | $12.35 | 4,494,500 |
| 2024-04-10 | $12.49 | $12.64 | $12.10 | $12.30 | $12.30 | 4,058,300 |
| 2024-04-09 | $12.06 | $12.59 | $12.02 | $12.50 | $12.50 | 4,416,500 |
| 2024-04-08 | $12.30 | $12.32 | $11.85 | $12.10 | $12.10 | 6,006,200 |
| 2024-04-03 | $12.65 | $12.76 | $12.19 | $12.35 | $12.35 | 7,298,240 |
| 2024-04-02 | $13.08 | $13.33 | $12.76 | $12.80 | $12.80 | 6,526,800 |
| 2024-04-01 | $12.81 | $13.01 | $12.64 | $12.99 | $12.99 | 6,384,400 |
| 2024-03-29 | $13.11 | $13.11 | $12.41 | $12.75 | $12.75 | 8,512,100 |
| 2024-03-28 | $12.78 | $13.20 | $12.58 | $13.10 | $13.10 | 10,879,380 |
| 2024-03-27 | $13.58 | $13.80 | $12.65 | $12.86 | $12.86 | 13,579,400 |
| 2024-03-26 | $13.63 | $14.20 | $13.55 | $13.55 | $13.55 | 23,147,560 |
| 2024-03-25 | $15.06 | $15.20 | $15.06 | $15.06 | $15.06 | 6,631,400 |
| 2024-03-22 | $17.21 | $17.89 | $16.73 | $16.73 | $16.73 | 14,006,700 |
| 2024-03-21 | $17.50 | $18.59 | $17.50 | $18.59 | $18.59 | 25,225,720 |
| 2024-03-20 | $15.91 | $17.30 | $15.21 | $16.90 | $16.90 | 24,545,320 |
| 2024-03-19 | $14.60 | $15.99 | $14.45 | $15.73 | $15.73 | 17,112,820 |
| 2024-03-18 | $14.75 | $15.07 | $14.15 | $15.07 | $15.07 | 14,684,980 |
| 2024-03-15 | $14.76 | $16.30 | $14.58 | $15.27 | $15.27 | 20,062,140 |
| 2024-03-14 | $14.02 | $15.47 | $13.50 | $15.47 | $15.47 | 16,874,770 |
| 2024-03-13 | $13.38 | $14.24 | $13.33 | $14.06 | $14.06 | 5,193,380 |
| 2024-03-12 | $13.00 | $14.28 | $12.88 | $13.58 | $13.58 | 5,575,460 |
| 2024-03-11 | $12.50 | $13.38 | $12.33 | $13.19 | $13.19 | 4,227,460 |
| 2024-03-08 | $12.01 | $12.78 | $12.01 | $12.50 | $12.50 | 3,609,800 |
| 2024-03-07 | $12.12 | $12.58 | $11.89 | $12.24 | $12.24 | 2,602,100 |
| 2024-03-06 | $12.18 | $12.45 | $12.01 | $12.14 | $12.14 | 1,678,380 |
| 2024-03-05 | $12.28 | $12.48 | $12.01 | $12.09 | $12.09 | 1,481,800 |
| 2024-03-04 | $12.52 | $12.52 | $12.02 | $12.28 | $12.28 | 2,341,940 |
| 2024-03-01 | $11.86 | $12.58 | $11.85 | $12.56 | $12.56 | 3,276,870 |
| 2024-02-29 | $11.12 | $11.85 | $10.80 | $11.80 | $11.80 | 2,709,300 |
| 2024-02-28 | $12.60 | $12.60 | $11.14 | $11.14 | $11.14 | 4,231,360 |
| 2024-02-27 | $11.92 | $12.60 | $11.83 | $12.38 | $12.38 | 2,268,700 |
| 2024-02-26 | $11.80 | $12.39 | $11.75 | $12.03 | $12.03 | 2,142,450 |
| 2024-02-23 | $11.55 | $11.84 | $11.42 | $11.80 | $11.80 | 1,626,970 |
| 2024-02-22 | $11.30 | $11.64 | $11.22 | $11.50 | $11.50 | 1,867,800 |
| 2024-02-21 | $10.46 | $11.50 | $10.27 | $11.20 | $11.20 | 2,465,290 |
| 2024-02-20 | $10.31 | $10.49 | $10.09 | $10.49 | $10.49 | 1,491,000 |
| 2024-02-19 | $10.01 | $10.68 | $10.01 | $10.30 | $10.30 | 2,446,160 |
| 2024-02-08 | $9.30 | $9.99 | $8.20 | $9.96 | $9.96 | 5,000,670 |
| 2024-02-07 | $10.60 | $10.61 | $9.05 | $9.08 | $9.08 | 6,063,400 |
| 2024-02-06 | $9.50 | $10.61 | $9.50 | $10.06 | $10.06 | 4,054,400 |
| 2024-02-05 | $11.49 | $11.49 | $10.35 | $10.36 | $10.36 | 6,007,540 |
| 2024-02-02 | $11.74 | $11.80 | $11.23 | $11.50 | $11.50 | 4,288,600 |
| 2024-02-01 | $11.94 | $11.95 | $10.96 | $11.44 | $11.44 | 3,303,700 |
| 2024-01-31 | $12.50 | $12.55 | $11.81 | $12.02 | $12.02 | 3,171,500 |
| 2024-01-30 | $12.75 | $12.84 | $12.40 | $12.63 | $12.63 | 2,228,200 |
| 2024-01-29 | $13.60 | $13.60 | $12.76 | $12.82 | $12.82 | 2,945,800 |
| 2024-01-26 | $13.45 | $13.66 | $13.17 | $13.29 | $13.29 | 2,011,600 |
| 2024-01-25 | $12.70 | $13.30 | $12.60 | $13.29 | $13.29 | 3,354,500 |
| 2024-01-24 | $12.49 | $13.00 | $12.19 | $12.70 | $12.70 | 2,809,990 |
| 2024-01-23 | $12.92 | $12.92 | $12.35 | $12.49 | $12.49 | 3,377,400 |
| 2024-01-22 | $13.80 | $13.86 | $12.64 | $12.78 | $12.78 | 5,750,800 |
| 2024-01-19 | $14.31 | $14.36 | $13.80 | $14.04 | $14.04 | 4,923,950 |
| 2024-01-18 | $14.16 | $14.46 | $14.08 | $14.46 | $14.46 | 5,846,400 |
| 2024-01-17 | $14.50 | $15.02 | $14.38 | $14.47 | $14.47 | 4,745,000 |
| 2024-01-16 | $14.73 | $14.85 | $14.17 | $14.49 | $14.49 | 4,115,300 |
| 2024-01-15 | $14.56 | $14.91 | $14.45 | $14.70 | $14.70 | 4,774,400 |
| 2024-01-12 | $14.64 | $15.18 | $14.29 | $14.50 | $14.50 | 6,420,800 |
| 2024-01-11 | $14.16 | $14.80 | $14.00 | $14.66 | $14.66 | 7,357,300 |
| 2024-01-10 | $14.11 | $15.00 | $14.11 | $14.20 | $14.20 | 9,645,300 |
| 2024-01-09 | $14.10 | $14.48 | $13.90 | $14.01 | $14.01 | 10,896,750 |
| 2024-01-08 | $14.78 | $14.88 | $13.88 | $14.12 | $14.12 | 18,488,240 |
| 2024-01-05 | $16.23 | $16.88 | $15.03 | $15.08 | $15.08 | 30,410,040 |
| 2024-01-04 | $14.68 | $16.15 | $14.68 | $16.15 | $16.15 | 16,523,540 |
| 2024-01-03 | $14.44 | $14.85 | $14.28 | $14.68 | $14.68 | 4,092,400 |
| 2024-01-02 | $14.49 | $14.88 | $14.30 | $14.58 | $14.58 | 5,342,950 |
| 2024-01-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2023-12-29 | $14.05 | $14.90 | $14.00 | $14.63 | $14.63 | 8,364,690 |
| 2023-12-28 | $13.49 | $14.07 | $13.28 | $13.98 | $13.98 | 3,430,600 |
| 2023-12-27 | $13.18 | $13.50 | $13.00 | $13.45 | $13.45 | 1,892,200 |
| 2023-12-26 | $13.55 | $13.57 | $13.08 | $13.18 | $13.18 | 2,330,500 |
| 2023-12-25 | $13.71 | $13.98 | $13.46 | $13.57 | $13.57 | 2,342,400 |
| 2023-12-22 | $14.08 | $14.18 | $13.66 | $13.76 | $13.76 | 2,528,800 |
| 2023-12-21 | $13.70 | $14.03 | $13.42 | $14.02 | $14.02 | 3,787,400 |
| 2023-12-20 | $14.00 | $14.22 | $13.72 | $13.75 | $13.75 | 2,834,100 |
| 2023-12-19 | $13.63 | $14.00 | $13.48 | $14.00 | $14.00 | 2,187,710 |
| 2023-12-18 | $13.74 | $13.92 | $13.59 | $13.65 | $13.65 | 1,541,400 |
| 2023-12-14 | $13.67 | $13.94 | $13.65 | $13.73 | $13.73 | 1,914,100 |
| 2023-12-13 | $13.61 | $13.79 | $13.43 | $13.67 | $13.67 | 1,586,800 |
| 2023-12-12 | $13.61 | $13.64 | $13.48 | $13.60 | $13.60 | 1,483,500 |
| 2023-12-11 | $13.46 | $13.60 | $13.28 | $13.54 | $13.54 | 2,474,900 |
| 2023-12-08 | $13.88 | $13.94 | $13.41 | $13.49 | $13.49 | 2,399,400 |
| 2023-12-07 | $13.90 | $14.01 | $13.66 | $13.84 | $13.84 | 2,049,100 |
| 2023-12-06 | $13.83 | $14.01 | $13.77 | $13.91 | $13.91 | 2,176,800 |
| 2023-12-05 | $13.71 | $14.10 | $13.62 | $13.83 | $13.83 | 3,970,200 |
| 2023-12-04 | $13.47 | $14.25 | $13.40 | $13.89 | $13.89 | 5,100,000 |
| 2023-12-01 | $13.45 | $13.65 | $13.36 | $13.44 | $13.44 | 1,728,800 |
| 2023-11-30 | $13.69 | $13.70 | $13.35 | $13.52 | $13.52 | 1,929,300 |
| 2023-11-29 | $13.77 | $13.83 | $13.60 | $13.70 | $13.70 | 1,585,400 |
| 2023-11-28 | $13.69 | $13.83 | $13.67 | $13.75 | $13.75 | 1,660,100 |
| 2023-11-27 | $13.74 | $13.87 | $13.60 | $13.72 | $13.72 | 2,368,700 |
| 2023-11-24 | $13.85 | $13.85 | $13.67 | $13.76 | $13.76 | 1,157,600 |
| 2023-11-23 | $13.76 | $13.87 | $13.72 | $13.79 | $13.79 | 1,626,900 |
| 2023-11-22 | $13.84 | $13.95 | $13.71 | $13.79 | $13.79 | 1,074,700 |
| 2023-11-21 | $13.89 | $13.97 | $13.74 | $13.81 | $13.81 | 1,112,600 |
| 2023-11-20 | $13.81 | $13.87 | $13.71 | $13.87 | $13.87 | 1,214,850 |
| 2023-11-17 | $13.72 | $13.79 | $13.61 | $13.77 | $13.77 | 1,218,500 |
| 2023-11-16 | $13.75 | $13.84 | $13.65 | $13.71 | $13.71 | 1,219,800 |
| 2023-11-15 | $13.84 | $13.88 | $13.60 | $13.80 | $13.80 | 1,376,400 |
| 2023-11-14 | $13.79 | $13.97 | $13.67 | $13.79 | $13.79 | 1,654,900 |
| 2023-11-13 | $13.55 | $13.78 | $13.51 | $13.73 | $13.73 | 1,943,900 |
| 2023-11-10 | $13.48 | $13.66 | $13.30 | $13.54 | $13.54 | 1,769,300 |
| 2023-11-09 | $13.50 | $13.50 | $13.32 | $13.37 | $13.37 | 1,452,940 |
| 2023-11-08 | $13.35 | $13.45 | $13.26 | $13.40 | $13.40 | 1,259,600 |
| 2023-11-07 | $13.50 | $13.50 | $13.19 | $13.34 | $13.34 | 1,110,400 |
| 2023-11-06 | $13.46 | $13.52 | $13.31 | $13.32 | $13.32 | 1,055,000 |
| 2023-11-03 | $13.38 | $13.58 | $13.29 | $13.37 | $13.37 | 1,252,700 |
| 2023-11-02 | $13.30 | $13.51 | $13.27 | $13.34 | $13.34 | 1,272,600 |
| 2023-11-01 | $13.25 | $13.48 | $13.20 | $13.40 | $13.40 | 1,249,400 |
| 2023-10-31 | $13.30 | $13.39 | $13.10 | $13.24 | $13.24 | 1,689,400 |
| 2023-10-30 | $13.25 | $13.47 | $13.20 | $13.32 | $13.32 | 2,170,000 |
| 2023-10-27 | $13.23 | $13.42 | $13.09 | $13.26 | $13.26 | 2,209,100 |
| 2023-10-26 | $12.99 | $13.22 | $12.72 | $13.20 | $13.20 | 2,070,500 |
| 2023-10-25 | $12.61 | $13.27 | $12.46 | $13.11 | $13.11 | 3,769,000 |
| 2023-10-24 | $12.07 | $12.56 | $11.97 | $12.49 | $12.49 | 3,239,300 |
| 2023-10-23 | $12.36 | $12.41 | $11.91 | $12.03 | $12.03 | 1,803,200 |
| 2023-10-20 | $12.40 | $12.72 | $12.25 | $12.27 | $12.27 | 2,906,400 |
| 2023-10-19 | $12.52 | $12.72 | $12.41 | $12.44 | $12.44 | 1,040,300 |
| 2023-10-18 | $12.74 | $12.76 | $12.52 | $12.55 | $12.55 | 996,340 |
| 2023-10-17 | $12.78 | $12.78 | $12.64 | $12.68 | $12.68 | 786,500 |
| 2023-10-16 | $12.80 | $12.97 | $12.63 | $12.74 | $12.74 | 1,344,400 |
| 2023-10-13 | $12.90 | $12.98 | $12.58 | $12.84 | $12.84 | 1,701,100 |
| 2023-10-12 | $12.79 | $13.03 | $12.67 | $12.98 | $12.98 | 1,907,400 |
| 2023-10-11 | $12.96 | $12.98 | $12.57 | $12.80 | $12.80 | 2,664,400 |
| 2023-10-10 | $12.72 | $13.02 | $12.65 | $12.96 | $12.96 | 1,752,000 |
| 2023-10-09 | $12.98 | $13.08 | $12.66 | $12.72 | $12.72 | 1,620,100 |
| 2023-09-28 | $12.90 | $13.15 | $12.50 | $12.98 | $12.98 | 2,549,300 |
| 2023-09-27 | $12.89 | $13.36 | $12.58 | $12.98 | $12.98 | 3,463,520 |
| 2023-09-26 | $13.20 | $13.20 | $12.85 | $12.89 | $12.89 | 1,385,600 |
| 2023-09-25 | $13.16 | $13.29 | $12.86 | $12.90 | $12.90 | 941,800 |
| 2023-09-22 | $12.81 | $13.14 | $12.75 | $13.07 | $13.07 | 931,500 |
| 2023-09-21 | $12.82 | $13.02 | $12.80 | $12.87 | $12.87 | 705,600 |
| 2023-09-20 | $12.92 | $13.10 | $12.88 | $12.91 | $12.91 | 861,600 |
| 2023-09-19 | $13.25 | $13.29 | $12.93 | $12.98 | $12.98 | 1,055,400 |
| 2023-09-18 | $12.83 | $13.39 | $12.81 | $13.25 | $13.25 | 1,386,500 |
| 2023-09-15 | $13.05 | $13.10 | $12.83 | $12.91 | $12.91 | 1,040,900 |
| 2023-09-14 | $13.25 | $13.25 | $12.90 | $12.99 | $12.99 | 971,200 |
| 2023-09-13 | $13.46 | $13.51 | $13.03 | $13.19 | $13.19 | 1,154,000 |
| 2023-09-12 | $13.45 | $13.55 | $13.31 | $13.42 | $13.42 | 900,400 |
| 2023-09-11 | $13.54 | $13.57 | $13.35 | $13.50 | $13.50 | 1,259,900 |
| 2023-09-08 | $13.44 | $13.60 | $13.38 | $13.48 | $13.48 | 1,628,500 |
| 2023-09-07 | $13.60 | $13.81 | $13.35 | $13.43 | $13.43 | 1,350,500 |
| 2023-09-06 | $13.53 | $13.86 | $13.43 | $13.57 | $13.57 | 1,687,300 |
| 2023-09-05 | $13.45 | $13.58 | $13.29 | $13.47 | $13.47 | 1,466,200 |
| 2023-09-04 | $13.25 | $13.44 | $13.10 | $13.40 | $13.40 | 1,613,700 |
| 2023-09-01 | $13.18 | $13.38 | $13.06 | $13.22 | $13.22 | 1,455,800 |
| 2023-08-31 | $13.22 | $13.31 | $13.03 | $13.19 | $13.19 | 1,541,910 |
| 2023-08-30 | $12.92 | $13.35 | $12.89 | $13.19 | $13.19 | 2,525,500 |
| 2023-08-29 | $12.19 | $12.93 | $12.15 | $12.88 | $12.88 | 2,777,000 |
| 2023-08-28 | $12.88 | $12.88 | $12.13 | $12.15 | $12.15 | 1,453,400 |
| 2023-08-25 | $12.43 | $12.60 | $12.08 | $12.15 | $12.15 | 2,129,500 |
| 2023-08-24 | $12.56 | $12.79 | $12.38 | $12.39 | $12.39 | 1,729,000 |
| 2023-08-23 | $12.88 | $12.95 | $12.56 | $12.63 | $12.63 | 1,498,700 |
| 2023-08-22 | $13.17 | $13.18 | $12.53 | $12.88 | $12.88 | 2,020,600 |
| 2023-08-21 | $13.02 | $13.26 | $12.91 | $13.03 | $13.03 | 1,083,900 |
| 2023-08-18 | $13.28 | $13.63 | $13.13 | $13.16 | $13.16 | 2,368,070 |
| 2023-08-17 | $13.19 | $13.27 | $12.80 | $13.23 | $13.23 | 1,509,840 |
| 2023-08-16 | $13.16 | $13.20 | $12.95 | $12.98 | $12.98 | 810,140 |
| 2023-08-15 | $13.03 | $13.24 | $12.92 | $13.15 | $13.15 | 979,200 |
| 2023-08-14 | $13.12 | $13.15 | $12.92 | $13.08 | $13.08 | 922,200 |
| 2023-08-11 | $13.30 | $13.35 | $13.06 | $13.07 | $13.07 | 1,477,500 |
| 2023-08-10 | $13.29 | $13.43 | $13.17 | $13.32 | $13.32 | 965,300 |
| 2023-08-09 | $13.38 | $13.38 | $13.18 | $13.28 | $13.28 | 1,047,600 |
| 2023-08-08 | $13.40 | $13.43 | $13.23 | $13.38 | $13.38 | 832,900 |
| 2023-08-07 | $13.52 | $13.52 | $13.24 | $13.38 | $13.38 | 1,400,950 |
| 2023-08-04 | $13.50 | $13.58 | $13.44 | $13.46 | $13.46 | 1,362,300 |
| 2023-08-03 | $13.50 | $13.66 | $13.40 | $13.55 | $13.55 | 1,240,610 |
| 2023-08-02 | $13.69 | $13.72 | $13.38 | $13.59 | $13.59 | 1,656,100 |
| 2023-08-01 | $13.84 | $13.84 | $13.50 | $13.70 | $13.70 | 2,317,700 |
| 2023-07-31 | $13.63 | $14.02 | $13.50 | $13.84 | $13.84 | 2,702,950 |
| 2023-07-28 | $13.22 | $13.87 | $13.20 | $13.67 | $13.67 | 3,132,000 |
| 2023-07-27 | $13.32 | $13.56 | $13.25 | $13.31 | $13.31 | 1,392,300 |
| 2023-07-26 | $13.44 | $13.48 | $13.23 | $13.33 | $13.33 | 1,354,100 |
| 2023-07-25 | $13.50 | $13.66 | $13.31 | $13.39 | $13.39 | 2,614,900 |
| 2023-07-24 | $13.37 | $13.54 | $13.30 | $13.48 | $13.48 | 865,100 |
| 2023-07-21 | $13.65 | $13.68 | $13.34 | $13.42 | $13.42 | 1,461,800 |
| 2023-07-20 | $13.77 | $13.98 | $13.53 | $13.59 | $13.59 | 1,663,170 |
| 2023-07-19 | $14.04 | $14.08 | $13.70 | $13.77 | $13.77 | 2,065,600 |
| 2023-07-18 | $14.07 | $14.09 | $13.90 | $14.02 | $14.02 | 1,155,000 |
| 2023-07-17 | $14.21 | $14.21 | $13.90 | $14.00 | $14.00 | 1,867,000 |
| 2023-07-14 | $14.34 | $14.43 | $14.09 | $14.11 | $14.11 | 1,240,100 |
| 2023-07-13 | $14.62 | $14.62 | $14.23 | $14.30 | $14.30 | 1,905,100 |
| 2023-07-12 | $14.48 | $14.64 | $14.26 | $14.30 | $14.30 | 1,647,100 |
| 2023-07-11 | $14.06 | $14.57 | $14.06 | $14.49 | $14.49 | 1,994,200 |
| 2023-07-10 | $14.17 | $14.33 | $14.01 | $14.08 | $14.08 | 1,291,300 |
| 2023-07-07 | $14.10 | $14.43 | $14.00 | $14.22 | $14.22 | 1,904,400 |
| 2023-07-06 | $14.16 | $14.38 | $14.02 | $14.16 | $14.16 | 1,402,500 |
| 2023-07-05 | $14.44 | $14.53 | $14.19 | $14.23 | $14.23 | 1,461,500 |
| 2023-07-04 | $14.35 | $14.65 | $14.16 | $14.45 | $14.45 | 2,242,500 |
| 2023-07-03 | $14.18 | $14.39 | $14.06 | $14.13 | $14.13 | 2,016,260 |
| 2023-06-30 | $14.13 | $14.18 | $13.80 | $14.10 | $14.10 | 2,245,600 |
| 2023-06-29 | $13.56 | $14.12 | $13.54 | $13.89 | $13.89 | 3,388,600 |
| 2023-06-28 | $13.73 | $13.78 | $13.16 | $13.56 | $13.56 | 2,386,900 |
| 2023-06-27 | $13.18 | $13.85 | $13.17 | $13.73 | $13.73 | 3,375,700 |
| 2023-06-26 | $13.37 | $13.59 | $13.10 | $13.18 | $13.18 | 2,002,300 |
| 2023-06-21 | $13.58 | $13.72 | $13.34 | $13.37 | $13.37 | 1,823,700 |
| 2023-06-20 | $13.95 | $14.07 | $13.45 | $13.50 | $13.50 | 2,297,200 |
| 2023-06-19 | $13.94 | $14.18 | $13.84 | $13.88 | $13.88 | 1,948,900 |
| 2023-06-16 | $13.55 | $14.21 | $13.55 | $13.89 | $13.89 | 2,296,700 |
| 2023-06-15 | $13.49 | $13.76 | $13.36 | $13.60 | $13.60 | 1,933,360 |
| 2023-06-14 | $13.60 | $13.67 | $13.36 | $13.51 | $13.51 | 1,692,300 |
| 2023-06-13 | $13.55 | $13.89 | $13.47 | $13.68 | $13.68 | 2,102,100 |
| 2023-06-12 | $13.55 | $13.61 | $13.23 | $13.54 | $13.54 | 1,714,400 |
| 2023-06-09 | $13.50 | $13.57 | $13.30 | $13.45 | $13.45 | 1,868,800 |
| 2023-06-08 | $13.75 | $13.83 | $13.43 | $13.50 | $13.50 | 2,043,100 |
| 2023-06-07 | $13.60 | $13.84 | $13.42 | $13.76 | $13.76 | 1,840,300 |
| 2023-06-06 | $14.04 | $14.04 | $13.51 | $13.53 | $13.53 | 2,982,000 |
| 2023-06-05 | $14.33 | $14.41 | $13.99 | $14.05 | $14.05 | 2,390,900 |
| 2023-06-02 | $14.46 | $14.51 | $14.20 | $14.33 | $14.33 | 2,585,800 |
| 2023-06-01 | $14.75 | $14.75 | $14.25 | $14.33 | $14.33 | 3,558,900 |
| 2023-05-31 | $14.87 | $14.94 | $14.62 | $14.68 | $14.68 | 2,216,100 |
| 2023-05-30 | $14.80 | $14.95 | $14.55 | $14.89 | $14.89 | 3,547,400 |
| 2023-05-29 | $15.53 | $15.53 | $14.70 | $14.75 | $14.75 | 4,803,500 |
| 2023-05-26 | $15.11 | $15.40 | $15.01 | $15.08 | $15.08 | 4,129,900 |
| 2023-05-25 | $15.02 | $15.34 | $14.94 | $15.11 | $15.11 | 3,659,000 |
| 2023-05-24 | $15.22 | $15.44 | $14.90 | $15.04 | $15.04 | 4,918,400 |
| 2023-05-23 | $15.01 | $15.46 | $14.78 | $15.09 | $15.09 | 8,006,660 |
| 2023-05-22 | $13.88 | $15.28 | $13.71 | $15.01 | $15.01 | 12,568,070 |
| 2023-05-19 | $14.28 | $15.00 | $14.03 | $14.07 | $14.07 | 10,580,840 |
| 2023-05-18 | $14.66 | $14.95 | $13.91 | $14.00 | $14.00 | 13,255,710 |
| 2023-05-17 | $15.68 | $15.68 | $13.95 | $15.20 | $15.20 | 18,431,680 |
| 2023-05-16 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 2,878,200 |
| 2023-05-15 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2023-05-08 | $13.20 | $14.00 | $12.60 | $12.97 | $12.97 | 6,026,400 |
| 2023-05-05 | $13.15 | $13.31 | $12.91 | $13.08 | $13.08 | 3,342,000 |
| 2023-05-04 | $12.64 | $13.20 | $12.53 | $13.18 | $13.18 | 2,820,900 |
| 2023-05-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-05-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2023-04-28 | $12.52 | $12.73 | $12.25 | $12.63 | $12.63 | 2,898,700 |
| 2023-04-27 | $12.69 | $12.92 | $12.47 | $12.52 | $12.52 | 2,473,130 |
| 2023-04-26 | $13.31 | $13.31 | $12.60 | $12.72 | $12.72 | 2,489,200 |
| 2023-04-25 | $13.47 | $13.63 | $12.81 | $13.08 | $13.08 | 2,243,400 |
| 2023-04-24 | $13.76 | $13.76 | $13.45 | $13.51 | $13.51 | 2,581,900 |
| 2023-04-21 | $13.80 | $14.07 | $13.60 | $13.64 | $13.64 | 3,463,240 |
| 2023-04-20 | $14.09 | $14.20 | $13.78 | $13.92 | $13.92 | 4,205,300 |
| 2023-04-19 | $13.45 | $14.36 | $13.42 | $14.08 | $14.08 | 6,871,400 |
| 2023-04-18 | $12.48 | $13.65 | $12.48 | $13.63 | $13.63 | 7,493,600 |
| 2023-04-17 | $12.05 | $12.80 | $12.04 | $12.47 | $12.47 | 3,459,100 |
| 2023-04-14 | $11.94 | $12.24 | $11.92 | $12.02 | $12.02 | 1,910,000 |
| 2023-04-13 | $12.09 | $12.17 | $11.82 | $12.10 | $12.10 | 2,670,900 |
| 2023-04-12 | $12.21 | $12.32 | $12.10 | $12.14 | $12.14 | 1,233,100 |
| 2023-04-11 | $12.14 | $12.26 | $12.12 | $12.21 | $12.21 | 1,094,500 |
| 2023-04-10 | $12.38 | $12.71 | $12.16 | $12.24 | $12.24 | 2,066,830 |
| 2023-04-07 | $12.14 | $12.44 | $12.09 | $12.41 | $12.41 | 2,805,000 |
| 2023-04-06 | $11.92 | $12.13 | $11.80 | $12.10 | $12.10 | 2,033,300 |
| 2023-04-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2023-04-04 | $12.20 | $12.20 | $11.85 | $11.91 | $11.91 | 3,313,440 |
| 2023-04-03 | $12.26 | $12.39 | $12.14 | $12.16 | $12.16 | 3,900,240 |
| 2023-03-31 | $12.13 | $12.34 | $12.09 | $12.26 | $12.26 | 3,774,000 |
| 2023-03-30 | $12.94 | $12.99 | $12.10 | $12.21 | $12.21 | 10,986,400 |
| 2023-03-29 | $14.08 | $14.99 | $13.13 | $13.28 | $13.28 | 14,159,740 |
| 2023-03-28 | $13.99 | $14.03 | $13.63 | $13.63 | $13.63 | 1,273,240 |
| 2023-03-27 | $14.02 | $14.10 | $13.84 | $13.91 | $13.91 | 1,070,100 |
| 2023-03-24 | $13.99 | $14.05 | $13.89 | $14.05 | $14.05 | 778,400 |
| 2023-03-23 | $13.95 | $14.06 | $13.73 | $13.95 | $13.95 | 803,700 |
| 2023-03-22 | $13.99 | $14.07 | $13.85 | $14.00 | $14.00 | 986,700 |
| 2023-03-21 | $13.84 | $13.94 | $13.71 | $13.91 | $13.91 | 945,100 |
| 2023-03-20 | $14.01 | $14.15 | $13.68 | $13.78 | $13.78 | 1,285,400 |
| 2023-03-17 | $14.25 | $14.47 | $14.01 | $14.01 | $14.01 | 1,636,040 |
| 2023-03-16 | $14.25 | $14.44 | $14.18 | $14.21 | $14.21 | 1,420,600 |
| 2023-03-15 | $14.38 | $14.40 | $14.12 | $14.40 | $14.40 | 1,674,400 |
| 2023-03-14 | $14.16 | $14.55 | $14.00 | $14.40 | $14.40 | 1,680,200 |
| 2023-03-13 | $14.18 | $14.26 | $13.95 | $14.25 | $14.25 | 1,689,800 |
| 2023-03-10 | $14.29 | $14.38 | $14.12 | $14.21 | $14.21 | 757,300 |
| 2023-03-09 | $14.31 | $14.41 | $14.18 | $14.38 | $14.38 | 992,400 |
| 2023-03-08 | $14.21 | $14.30 | $14.10 | $14.27 | $14.27 | 693,200 |
| 2023-03-07 | $14.75 | $14.90 | $14.08 | $14.12 | $14.12 | 2,320,300 |
| 2023-03-06 | $14.39 | $14.73 | $14.25 | $14.72 | $14.72 | 1,832,160 |
| 2023-03-03 | $14.35 | $14.53 | $14.21 | $14.39 | $14.39 | 633,300 |
| 2023-03-02 | $14.63 | $14.74 | $14.31 | $14.42 | $14.42 | 1,390,180 |
| 2023-03-01 | $14.69 | $14.75 | $14.56 | $14.63 | $14.63 | 1,781,780 |
| 2023-02-28 | $14.90 | $14.90 | $14.53 | $14.68 | $14.68 | 1,408,100 |
| 2023-02-27 | $14.70 | $15.07 | $14.37 | $14.78 | $14.78 | 3,944,300 |
| 2023-02-24 | $15.02 | $15.16 | $14.59 | $14.70 | $14.70 | 1,455,400 |
| 2023-02-23 | $15.01 | $15.20 | $14.86 | $14.93 | $14.93 | 1,529,300 |
| 2023-02-22 | $14.72 | $15.08 | $14.61 | $15.00 | $15.00 | 2,644,300 |
| 2023-02-21 | $14.92 | $14.92 | $14.60 | $14.72 | $14.72 | 807,300 |
| 2023-02-20 | $14.74 | $14.91 | $14.54 | $14.81 | $14.81 | 1,150,400 |
| 2023-02-17 | $14.70 | $14.98 | $14.52 | $14.74 | $14.74 | 1,362,100 |
| 2023-02-16 | $14.99 | $15.46 | $14.67 | $14.88 | $14.88 | 3,008,100 |
| 2023-02-15 | $15.21 | $15.34 | $15.01 | $15.22 | $15.22 | 1,591,600 |
| 2023-02-14 | $15.24 | $15.79 | $15.10 | $15.21 | $15.21 | 1,732,100 |
| 2023-02-13 | $15.18 | $15.45 | $15.12 | $15.28 | $15.28 | 1,626,340 |
| 2023-02-10 | $15.50 | $15.66 | $15.16 | $15.25 | $15.25 | 2,231,300 |
| 2023-02-09 | $15.84 | $15.84 | $15.07 | $15.42 | $15.42 | 4,719,990 |
| 2023-02-08 | $15.60 | $16.95 | $15.19 | $15.62 | $15.62 | 9,654,680 |
| 2023-02-07 | $15.55 | $15.55 | $15.30 | $15.41 | $15.41 | 2,280,630 |
| 2023-02-06 | $15.40 | $15.68 | $15.31 | $15.40 | $15.40 | 1,403,000 |
| 2023-02-03 | $15.66 | $15.86 | $15.48 | $15.56 | $15.56 | 1,117,900 |
| 2023-02-02 | $15.66 | $15.80 | $15.52 | $15.62 | $15.62 | 1,583,610 |
| 2023-02-01 | $15.34 | $15.64 | $15.33 | $15.57 | $15.57 | 1,600,100 |
| 2023-01-31 | $14.75 | $15.65 | $14.75 | $15.36 | $15.36 | 2,726,300 |
| 2023-01-30 | $15.24 | $15.56 | $14.91 | $14.95 | $14.95 | 1,429,900 |
| 2023-01-20 | $15.25 | $15.40 | $15.15 | $15.24 | $15.24 | 1,423,800 |
| 2023-01-19 | $14.70 | $15.22 | $14.61 | $15.16 | $15.16 | 1,978,500 |
| 2023-01-18 | $14.08 | $14.74 | $14.01 | $14.70 | $14.70 | 1,795,900 |
| 2023-01-17 | $14.20 | $14.47 | $13.91 | $14.37 | $14.37 | 1,307,800 |
| 2023-01-16 | $14.09 | $14.18 | $13.60 | $14.13 | $14.13 | 1,032,100 |
| 2023-01-13 | $14.24 | $14.25 | $13.86 | $13.96 | $13.96 | 936,900 |
| 2023-01-12 | $14.01 | $14.20 | $13.88 | $14.12 | $14.12 | 1,125,900 |
| 2023-01-11 | $14.38 | $14.38 | $13.81 | $14.02 | $14.02 | 1,454,800 |
| 2023-01-10 | $13.89 | $14.36 | $13.81 | $14.28 | $14.28 | 2,091,800 |
| 2023-01-09 | $13.86 | $14.00 | $13.83 | $13.87 | $13.87 | 851,400 |
| 2023-01-06 | $13.85 | $14.06 | $13.73 | $13.83 | $13.83 | 860,900 |
| 2023-01-05 | $14.19 | $14.19 | $13.83 | $13.92 | $13.92 | 1,436,600 |
| 2023-01-04 | $14.24 | $14.24 | $13.75 | $13.95 | $13.95 | 1,102,000 |
| 2023-01-03 | $13.45 | $14.04 | $13.42 | $13.97 | $13.97 | 1,053,900 |
| 2023-01-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2022-12-30 | $13.41 | $13.54 | $13.27 | $13.40 | $13.40 | 807,900 |
| 2022-12-29 | $13.47 | $13.70 | $13.28 | $13.32 | $13.32 | 1,000,750 |
| 2022-12-28 | $14.09 | $14.24 | $13.35 | $13.40 | $13.40 | 1,656,100 |
| 2022-12-27 | $13.78 | $14.20 | $13.60 | $14.10 | $14.10 | 1,772,500 |
| 2022-12-26 | $13.27 | $13.68 | $13.24 | $13.67 | $13.67 | 1,730,410 |
| 2022-12-23 | $13.40 | $13.63 | $13.00 | $13.30 | $13.30 | 2,025,700 |
| 2022-12-22 | $13.85 | $13.99 | $13.38 | $13.40 | $13.40 | 2,391,200 |
| 2022-12-21 | $14.45 | $14.45 | $13.20 | $13.77 | $13.77 | 5,253,060 |
| 2022-12-20 | $14.23 | $14.79 | $14.22 | $14.46 | $14.46 | 1,440,000 |
| 2022-12-19 | $14.48 | $14.50 | $14.22 | $14.29 | $14.29 | 1,538,200 |
| 2022-12-16 | $14.75 | $14.88 | $14.46 | $14.48 | $14.48 | 1,133,400 |
| 2022-12-15 | $14.75 | $15.13 | $14.70 | $14.87 | $14.87 | 1,390,500 |
| 2022-12-14 | $14.90 | $14.96 | $14.70 | $14.85 | $14.85 | 1,264,400 |
| 2022-12-13 | $15.10 | $15.10 | $14.74 | $14.82 | $14.82 | 1,180,900 |
| 2022-12-12 | $15.17 | $15.39 | $14.92 | $15.01 | $15.01 | 1,373,900 |
| 2022-12-09 | $15.53 | $15.98 | $15.22 | $15.22 | $15.22 | 1,576,400 |
| 2022-12-08 | $15.73 | $15.85 | $15.56 | $15.60 | $15.60 | 1,215,700 |
| 2022-12-07 | $15.72 | $15.92 | $15.46 | $15.71 | $15.71 | 1,217,400 |
| 2022-12-06 | $16.49 | $16.49 | $15.69 | $15.70 | $15.70 | 2,487,700 |
| 2022-12-05 | $16.19 | $16.52 | $16.04 | $16.35 | $16.35 | 3,003,900 |
| 2022-12-01 | $15.13 | $15.77 | $15.03 | $15.69 | $15.69 | 3,416,600 |
| 2022-11-30 | $14.61 | $15.33 | $14.00 | $14.99 | $14.99 | 2,551,700 |
| 2022-11-29 | $14.82 | $14.85 | $14.48 | $14.52 | $14.52 | 1,784,100 |
| 2022-11-28 | $14.60 | $14.87 | $14.51 | $14.66 | $14.66 | 1,839,400 |
| 2022-11-25 | $14.96 | $15.24 | $14.68 | $14.76 | $14.76 | 1,775,700 |
| 2022-11-24 | $14.86 | $15.08 | $14.60 | $14.96 | $14.96 | 1,631,800 |
| 2022-11-23 | $14.83 | $15.08 | $14.46 | $14.76 | $14.76 | 2,146,180 |
| 2022-11-22 | $15.25 | $15.63 | $14.80 | $14.88 | $14.88 | 1,751,400 |
| 2022-11-21 | $15.28 | $15.35 | $15.10 | $15.28 | $15.28 | 1,409,200 |
| 2022-11-18 | $15.62 | $15.68 | $15.22 | $15.29 | $15.29 | 1,837,400 |
| 2022-11-17 | $15.31 | $15.80 | $15.15 | $15.57 | $15.57 | 2,054,940 |
| 2022-11-16 | $15.10 | $15.42 | $15.10 | $15.32 | $15.32 | 1,257,200 |
| 2022-11-15 | $15.25 | $15.30 | $14.93 | $15.21 | $15.21 | 1,198,300 |
| 2022-11-14 | $15.28 | $15.28 | $14.90 | $15.06 | $15.06 | 1,542,400 |
| 2022-11-11 | $15.29 | $15.60 | $15.03 | $15.07 | $15.07 | 2,368,400 |
| 2022-11-10 | $15.28 | $15.54 | $15.04 | $15.26 | $15.26 | 1,569,400 |
| 2022-11-09 | $15.46 | $15.56 | $15.23 | $15.36 | $15.36 | 1,804,440 |
| 2022-11-08 | $15.35 | $15.64 | $15.11 | $15.41 | $15.41 | 1,982,380 |
| 2022-11-07 | $15.59 | $15.66 | $15.28 | $15.35 | $15.35 | 2,492,850 |
| 2022-11-04 | $15.92 | $16.02 | $15.55 | $15.64 | $15.64 | 4,311,300 |
| 2022-11-03 | $15.18 | $16.26 | $15.02 | $15.95 | $15.95 | 5,859,550 |
| 2022-11-02 | $14.63 | $15.29 | $14.44 | $15.25 | $15.25 | 5,004,240 |
| 2022-11-01 | $14.59 | $14.78 | $14.00 | $14.48 | $14.48 | 4,211,500 |
| 2022-10-31 | $13.86 | $14.58 | $13.86 | $14.27 | $14.27 | 2,757,200 |
| 2022-10-28 | $14.19 | $14.20 | $13.84 | $14.02 | $14.02 | 1,856,500 |
| 2022-10-27 | $14.38 | $14.54 | $14.15 | $14.19 | $14.19 | 1,216,600 |
| 2022-10-26 | $14.40 | $14.47 | $14.24 | $14.35 | $14.35 | 1,755,600 |
| 2022-10-25 | $14.20 | $14.40 | $13.82 | $14.40 | $14.40 | 2,005,130 |
| 2022-10-24 | $14.30 | $14.55 | $14.06 | $14.27 | $14.27 | 2,643,010 |
| 2022-10-21 | $14.19 | $14.26 | $13.86 | $14.13 | $14.13 | 1,534,100 |
| 2022-10-20 | $14.05 | $14.06 | $13.71 | $14.03 | $14.03 | 1,508,330 |
| 2022-10-19 | $14.00 | $14.17 | $13.70 | $13.96 | $13.96 | 1,940,900 |
| 2022-10-18 | $13.40 | $13.97 | $13.11 | $13.91 | $13.91 | 2,712,300 |
| 2022-10-17 | $12.89 | $13.33 | $12.89 | $13.23 | $13.23 | 1,105,300 |
| 2022-10-14 | $13.04 | $13.20 | $12.92 | $13.07 | $13.07 | 1,552,700 |
| 2022-10-13 | $12.20 | $13.26 | $12.20 | $13.05 | $13.05 | 2,392,400 |
| 2022-10-12 | $11.94 | $12.35 | $11.82 | $12.34 | $12.34 | 1,630,400 |
| 2022-10-11 | $11.91 | $12.08 | $11.75 | $11.95 | $11.95 | 1,286,150 |
| 2022-10-10 | $12.17 | $12.22 | $11.84 | $11.90 | $11.90 | 1,118,000 |
| 2022-09-30 | $12.40 | $12.43 | $12.01 | $12.17 | $12.17 | 1,036,400 |
| 2022-09-29 | $12.59 | $12.60 | $12.22 | $12.31 | $12.31 | 1,332,700 |
| 2022-09-28 | $12.60 | $12.79 | $12.32 | $12.40 | $12.40 | 1,822,550 |
| 2022-09-27 | $12.69 | $12.77 | $12.30 | $12.60 | $12.60 | 1,914,250 |
| 2022-09-26 | $12.62 | $12.81 | $12.18 | $12.38 | $12.38 | 2,703,000 |
| 2022-09-23 | $13.37 | $13.37 | $12.70 | $12.76 | $12.76 | 2,214,670 |
| 2022-09-22 | $13.26 | $13.48 | $13.17 | $13.20 | $13.20 | 1,423,250 |
| 2022-09-21 | $13.21 | $13.49 | $13.13 | $13.41 | $13.41 | 1,420,300 |
| 2022-09-20 | $13.22 | $13.45 | $13.14 | $13.41 | $13.41 | 1,358,900 |
| 2022-09-19 | $13.37 | $13.66 | $13.03 | $13.23 | $13.23 | 1,959,600 |
| 2022-09-16 | $13.33 | $13.71 | $13.27 | $13.37 | $13.37 | 2,999,700 |
| 2022-09-15 | $14.58 | $14.61 | $13.35 | $13.50 | $13.50 | 4,804,820 |
| 2022-09-14 | $14.62 | $14.77 | $14.21 | $14.54 | $14.54 | 1,831,700 |
| 2022-09-13 | $14.65 | $14.96 | $14.60 | $14.72 | $14.72 | 1,343,700 |
| 2022-09-12 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2022-09-09 | $15.25 | $15.25 | $14.60 | $14.72 | $14.72 | 2,162,300 |
| 2022-09-08 | $15.16 | $15.40 | $14.85 | $15.00 | $15.00 | 1,811,300 |
| 2022-09-07 | $14.99 | $15.48 | $14.96 | $15.19 | $15.19 | 2,264,800 |
| 2022-09-06 | $15.10 | $15.22 | $14.80 | $15.06 | $15.06 | 1,821,100 |
| 2022-09-05 | $15.10 | $15.23 | $14.84 | $15.07 | $15.07 | 1,309,400 |
| 2022-09-02 | $15.00 | $15.28 | $14.67 | $14.97 | $14.97 | 1,639,700 |
| 2022-09-01 | $14.88 | $15.03 | $14.60 | $14.84 | $14.84 | 1,661,800 |
| 2022-08-31 | $15.11 | $15.40 | $14.62 | $14.95 | $14.95 | 3,228,800 |
| 2022-08-30 | $15.53 | $15.65 | $14.98 | $15.05 | $15.05 | 2,540,860 |
| 2022-08-29 | $15.33 | $15.72 | $14.82 | $15.40 | $15.40 | 2,456,740 |
| 2022-08-26 | $15.18 | $15.59 | $14.90 | $15.19 | $15.19 | 3,033,840 |
| 2022-08-25 | $15.50 | $15.62 | $14.80 | $15.09 | $15.09 | 3,449,800 |
| 2022-08-24 | $16.15 | $16.15 | $15.30 | $15.40 | $15.40 | 3,699,600 |
| 2022-08-23 | $15.80 | $16.10 | $15.57 | $15.98 | $15.98 | 3,197,900 |
| 2022-08-22 | $15.91 | $15.91 | $15.25 | $15.77 | $15.77 | 2,944,700 |
| 2022-08-19 | $16.33 | $16.50 | $15.65 | $15.78 | $15.78 | 3,024,600 |
| 2022-08-18 | $16.00 | $16.37 | $15.81 | $16.30 | $16.30 | 4,235,100 |
| 2022-08-17 | $15.79 | $16.25 | $15.55 | $15.96 | $15.96 | 3,104,460 |
| 2022-08-16 | $15.95 | $16.15 | $15.52 | $15.80 | $15.80 | 4,020,500 |
| 2022-08-15 | $16.33 | $16.33 | $15.64 | $15.94 | $15.94 | 3,203,600 |
| 2022-08-12 | $16.00 | $16.72 | $15.95 | $16.30 | $16.30 | 4,703,400 |
| 2022-08-11 | $16.05 | $16.35 | $15.56 | $16.07 | $16.07 | 4,217,900 |
| 2022-08-10 | $15.61 | $15.89 | $15.20 | $15.89 | $15.89 | 3,771,800 |
| 2022-08-09 | $15.23 | $15.60 | $15.11 | $15.44 | $15.44 | 2,491,800 |
| 2022-08-08 | $15.28 | $15.52 | $14.90 | $15.32 | $15.32 | 2,639,300 |
| 2022-08-05 | $15.68 | $15.85 | $15.14 | $15.27 | $15.27 | 3,023,700 |
| 2022-08-04 | $15.55 | $15.80 | $15.32 | $15.68 | $15.68 | 2,544,200 |
| 2022-08-03 | $15.60 | $16.08 | $15.42 | $15.49 | $15.49 | 3,795,000 |
| 2022-08-02 | $16.02 | $16.08 | $15.42 | $15.56 | $15.56 | 5,493,700 |
| 2022-08-01 | $16.43 | $16.60 | $15.99 | $16.10 | $16.10 | 6,172,000 |
| 2022-07-29 | $15.80 | $16.90 | $15.74 | $16.48 | $16.48 | 7,764,000 |
| 2022-07-28 | $15.00 | $16.23 | $15.00 | $15.83 | $15.83 | 7,321,540 |
| 2022-07-27 | $15.27 | $15.60 | $15.16 | $15.46 | $15.46 | 6,869,250 |
| 2022-07-26 | $14.38 | $15.43 | $14.01 | $15.28 | $15.28 | 7,552,600 |
| 2022-07-25 | $13.90 | $14.76 | $13.40 | $14.55 | $14.55 | 7,627,100 |
| 2022-07-22 | $13.48 | $13.97 | $13.15 | $13.64 | $13.64 | 4,265,000 |
| 2022-07-21 | $13.56 | $13.61 | $13.25 | $13.41 | $13.41 | 2,650,420 |
| 2022-07-20 | $12.88 | $13.58 | $12.80 | $13.51 | $13.51 | 4,736,840 |
| 2022-07-19 | $12.70 | $13.06 | $12.57 | $13.01 | $13.01 | 2,571,080 |
| 2022-07-18 | $12.70 | $13.13 | $12.53 | $12.67 | $12.67 | 3,547,700 |
| 2022-07-15 | $12.87 | $12.87 | $12.54 | $12.66 | $12.66 | 1,330,100 |
| 2022-07-14 | $12.75 | $12.94 | $12.73 | $12.84 | $12.84 | 952,300 |
| 2022-07-13 | $12.54 | $12.98 | $12.49 | $12.89 | $12.89 | 1,502,300 |
| 2022-07-12 | $12.90 | $12.90 | $12.51 | $12.54 | $12.54 | 1,223,000 |
| 2022-07-11 | $13.03 | $13.40 | $12.70 | $12.85 | $12.85 | 1,592,300 |
| 2022-07-08 | $12.95 | $13.16 | $12.95 | $13.03 | $13.03 | 1,167,800 |
| 2022-07-07 | $12.59 | $13.29 | $12.45 | $13.00 | $13.00 | 3,365,500 |
| 2022-07-06 | $12.50 | $12.64 | $12.33 | $12.49 | $12.49 | 1,539,000 |
| 2022-07-05 | $12.70 | $12.76 | $12.36 | $12.52 | $12.52 | 1,804,800 |
| 2022-07-04 | $12.97 | $13.00 | $12.58 | $12.70 | $12.70 | 1,598,300 |
| 2022-07-01 | $12.88 | $13.20 | $12.70 | $12.80 | $12.80 | 2,774,100 |
| 2022-06-30 | $13.06 | $13.25 | $12.90 | $12.95 | $12.95 | 2,586,400 |
| 2022-06-29 | $13.62 | $13.62 | $12.95 | $13.02 | $13.02 | 3,652,900 |
| 2022-06-28 | $13.47 | $13.76 | $13.30 | $13.63 | $13.63 | 3,914,600 |
| 2022-06-27 | $13.45 | $13.65 | $13.24 | $13.30 | $13.30 | 3,600,100 |
| 2022-06-24 | $13.32 | $13.88 | $13.32 | $13.55 | $13.55 | 5,672,500 |
| 2022-06-23 | $13.32 | $13.46 | $13.13 | $13.29 | $13.29 | 2,522,900 |
| 2022-06-22 | $13.30 | $13.52 | $13.10 | $13.26 | $13.26 | 2,421,300 |
| 2022-06-21 | $13.24 | $13.39 | $12.99 | $13.27 | $13.27 | 3,426,000 |
| 2022-06-20 | $12.86 | $13.69 | $12.73 | $13.36 | $13.36 | 6,018,700 |
| 2022-06-17 | $12.80 | $13.06 | $12.49 | $12.86 | $12.86 | 2,219,300 |
| 2022-06-16 | $12.43 | $13.15 | $12.22 | $12.83 | $12.83 | 5,072,800 |
| 2022-06-15 | $12.24 | $12.43 | $12.03 | $12.30 | $12.30 | 3,880,320 |
| 2022-06-14 | $12.63 | $12.63 | $12.05 | $12.31 | $12.31 | 2,744,600 |
| 2022-06-13 | $12.41 | $12.80 | $12.38 | $12.63 | $12.63 | 3,597,300 |
| 2022-06-10 | $12.65 | $13.05 | $12.29 | $12.48 | $12.48 | 4,432,820 |
| 2022-06-09 | $12.99 | $13.70 | $12.66 | $12.78 | $12.78 | 3,287,140 |
| 2022-06-08 | $13.08 | $13.77 | $12.90 | $13.04 | $13.04 | 4,157,600 |
| 2022-06-07 | $12.85 | $13.09 | $12.75 | $12.98 | $12.98 | 2,518,670 |
| 2022-06-06 | $13.32 | $13.46 | $12.90 | $12.94 | $12.94 | 3,997,800 |
| 2022-06-02 | $13.10 | $13.33 | $12.60 | $13.20 | $13.20 | 3,348,240 |
| 2022-06-01 | $13.34 | $13.50 | $12.93 | $13.10 | $13.10 | 2,357,670 |
| 2022-05-31 | $13.35 | $13.48 | $13.14 | $13.22 | $13.22 | 2,151,400 |
| 2022-05-30 | $13.17 | $13.43 | $12.98 | $13.35 | $13.35 | 2,596,140 |
| 2022-05-27 | $13.33 | $13.78 | $13.21 | $13.46 | $13.46 | 2,825,200 |
| 2022-05-26 | $13.20 | $13.85 | $12.98 | $13.65 | $13.65 | 4,213,000 |
| 2022-05-25 | $13.79 | $13.84 | $12.86 | $13.26 | $13.26 | 5,308,600 |
| 2022-05-24 | $13.78 | $14.00 | $13.49 | $13.56 | $13.56 | 4,111,000 |
| 2022-05-23 | $13.19 | $13.80 | $13.19 | $13.80 | $13.80 | 4,047,160 |
| 2022-05-20 | $12.83 | $13.48 | $12.83 | $13.20 | $13.20 | 3,386,200 |
| 2022-05-19 | $13.15 | $13.95 | $12.66 | $13.01 | $13.01 | 8,453,150 |
| 2022-05-18 | $12.63 | $13.24 | $12.63 | $13.11 | $13.11 | 4,752,770 |
| 2022-05-17 | $12.33 | $12.66 | $12.26 | $12.65 | $12.65 | 3,627,500 |
| 2022-05-16 | $11.68 | $12.55 | $11.57 | $12.37 | $12.37 | 5,205,840 |
| 2022-05-13 | $11.14 | $11.70 | $11.07 | $11.56 | $11.56 | 2,362,140 |
| 2022-05-12 | $11.11 | $11.45 | $10.80 | $11.18 | $11.18 | 1,228,140 |
| 2022-05-11 | $11.36 | $11.80 | $11.00 | $11.02 | $11.02 | 2,173,980 |
| 2022-05-10 | $11.07 | $11.98 | $11.01 | $11.57 | $11.57 | 3,163,040 |
| 2022-05-09 | $11.03 | $11.24 | $10.73 | $11.15 | $11.15 | 1,071,300 |
| 2022-05-06 | $10.95 | $11.04 | $10.74 | $11.03 | $11.03 | 879,740 |
| 2022-05-05 | $10.88 | $11.17 | $10.55 | $11.08 | $11.08 | 1,139,300 |
| 2022-05-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2022-05-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2022-04-29 | $10.66 | $10.93 | $10.66 | $10.69 | $10.69 | 936,800 |
| 2022-04-28 | $10.63 | $10.68 | $10.30 | $10.58 | $10.58 | 1,312,430 |
| 2022-04-27 | $9.60 | $10.64 | $9.55 | $10.54 | $10.54 | 2,081,790 |
| 2022-04-26 | $10.43 | $10.48 | $9.90 | $9.99 | $9.99 | 1,278,480 |
| 2022-04-25 | $11.55 | $11.55 | $10.40 | $10.43 | $10.43 | 2,594,800 |
| 2022-04-22 | $11.48 | $11.58 | $11.05 | $11.55 | $11.55 | 846,690 |
| 2022-04-21 | $11.95 | $12.00 | $11.20 | $11.24 | $11.24 | 1,405,860 |
| 2022-04-20 | $11.98 | $11.99 | $11.72 | $11.76 | $11.76 | 1,135,800 |
| 2022-04-19 | $11.65 | $12.00 | $11.65 | $11.79 | $11.79 | 661,340 |
| 2022-04-18 | $11.51 | $11.94 | $11.44 | $11.84 | $11.84 | 1,205,670 |
| 2022-04-15 | $11.88 | $11.92 | $11.38 | $11.52 | $11.52 | 2,085,520 |
| 2022-04-14 | $12.19 | $12.32 | $11.90 | $11.93 | $11.93 | 1,176,920 |
| 2022-04-13 | $12.18 | $12.35 | $11.86 | $12.19 | $12.19 | 976,100 |
| 2022-04-12 | $12.07 | $12.34 | $11.95 | $12.05 | $12.05 | 980,140 |
| 2022-04-11 | $12.24 | $12.36 | $12.05 | $12.20 | $12.20 | 1,152,190 |
| 2022-04-08 | $12.37 | $12.47 | $12.16 | $12.23 | $12.23 | 1,186,490 |
| 2022-04-07 | $12.78 | $12.78 | $12.35 | $12.37 | $12.37 | 1,081,200 |
| 2022-04-06 | $11.99 | $12.66 | $11.97 | $12.60 | $12.60 | 1,807,900 |
| 2022-04-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-04-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-04-01 | $12.32 | $12.33 | $11.96 | $11.99 | $11.99 | 1,460,920 |
| 2022-03-31 | $12.22 | $12.43 | $12.05 | $12.32 | $12.32 | 1,124,500 |
| 2022-03-30 | $12.46 | $12.54 | $12.20 | $12.27 | $12.27 | 1,198,540 |
| 2022-03-29 | $12.85 | $12.95 | $12.31 | $12.35 | $12.35 | 1,106,720 |
| 2022-03-28 | $12.84 | $12.95 | $12.52 | $12.79 | $12.79 | 1,337,770 |
| 2022-03-25 | $12.86 | $13.14 | $12.86 | $12.86 | $12.86 | 1,206,710 |
| 2022-03-24 | $13.29 | $13.29 | $12.95 | $13.01 | $13.01 | 1,357,070 |
| 2022-03-23 | $13.64 | $13.68 | $13.19 | $13.29 | $13.29 | 1,321,980 |
| 2022-03-22 | $13.53 | $13.67 | $13.25 | $13.52 | $13.52 | 2,142,400 |
| 2022-03-21 | $13.27 | $13.99 | $13.01 | $13.56 | $13.56 | 3,014,200 |
| 2022-03-18 | $12.86 | $13.24 | $12.68 | $13.19 | $13.19 | 2,228,800 |
| 2022-03-17 | $13.03 | $13.18 | $12.82 | $12.90 | $12.90 | 2,549,140 |
| 2022-03-16 | $12.90 | $13.14 | $12.50 | $13.03 | $13.03 | 2,851,300 |
| 2022-03-15 | $12.91 | $13.12 | $12.70 | $12.72 | $12.72 | 3,406,980 |
| 2022-03-14 | $12.47 | $13.25 | $12.35 | $13.06 | $13.06 | 4,042,400 |
| 2022-03-10 | $12.49 | $12.59 | $12.28 | $12.32 | $12.32 | 1,087,200 |
| 2022-03-09 | $12.21 | $12.49 | $11.74 | $12.39 | $12.39 | 1,451,080 |
| 2022-03-08 | $12.60 | $12.93 | $12.20 | $12.29 | $12.29 | 1,874,900 |
| 2022-03-07 | $12.50 | $12.68 | $12.30 | $12.54 | $12.54 | 1,281,700 |
| 2022-03-04 | $12.55 | $12.65 | $12.30 | $12.49 | $12.49 | 1,011,400 |
| 2022-03-03 | $12.71 | $12.73 | $12.48 | $12.55 | $12.55 | 756,200 |
| 2022-03-02 | $12.42 | $12.85 | $12.25 | $12.58 | $12.58 | 2,052,900 |
| 2022-03-01 | $11.95 | $12.47 | $11.85 | $12.39 | $12.39 | 1,982,230 |
| 2022-02-28 | $11.98 | $11.99 | $11.60 | $11.81 | $11.81 | 1,185,800 |
| 2022-02-25 | $11.75 | $12.15 | $11.75 | $11.97 | $11.97 | 1,498,500 |
| 2022-02-24 | $12.05 | $12.14 | $11.54 | $11.68 | $11.68 | 1,977,900 |
| 2022-02-23 | $11.85 | $12.08 | $11.85 | $12.04 | $12.04 | 1,048,400 |
| 2022-02-22 | $12.09 | $12.09 | $11.81 | $11.83 | $11.83 | 800,400 |
| 2022-02-21 | $12.20 | $12.23 | $11.96 | $12.12 | $12.12 | 868,030 |
| 2022-02-18 | $11.92 | $12.15 | $11.85 | $12.15 | $12.15 | 853,100 |
| 2022-02-17 | $12.05 | $12.24 | $11.81 | $12.00 | $12.00 | 713,000 |
| 2022-02-16 | $11.96 | $12.23 | $11.82 | $12.05 | $12.05 | 699,500 |
| 2022-02-15 | $12.18 | $12.20 | $11.71 | $11.96 | $11.96 | 915,500 |
| 2022-02-14 | $12.04 | $12.28 | $11.90 | $12.13 | $12.13 | 897,400 |
| 2022-02-11 | $12.42 | $12.43 | $12.03 | $12.09 | $12.09 | 586,500 |
| 2022-02-10 | $12.61 | $12.61 | $12.31 | $12.37 | $12.37 | 758,000 |
| 2022-02-09 | $12.51 | $12.59 | $12.43 | $12.56 | $12.56 | 940,400 |
| 2022-02-08 | $12.36 | $12.58 | $12.31 | $12.46 | $12.46 | 1,173,800 |
| 2022-02-07 | $12.12 | $12.64 | $11.92 | $12.36 | $12.36 | 1,085,600 |
| 2022-02-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-02-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-02-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-02-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-01-28 | $11.52 | $12.15 | $11.50 | $12.05 | $12.05 | 1,565,270 |
| 2022-01-27 | $11.50 | $11.80 | $11.24 | $11.37 | $11.37 | 1,353,000 |
| 2022-01-26 | $11.73 | $12.06 | $11.54 | $11.72 | $11.72 | 1,863,600 |
| 2022-01-25 | $12.60 | $12.60 | $11.65 | $11.70 | $11.70 | 1,783,600 |
| 2022-01-24 | $12.74 | $13.00 | $12.43 | $12.47 | $12.47 | 1,046,100 |
| 2022-01-21 | $12.71 | $13.12 | $12.71 | $12.82 | $12.82 | 800,500 |
| 2022-01-20 | $13.34 | $13.34 | $12.82 | $12.89 | $12.89 | 2,098,600 |
| 2022-01-19 | $12.90 | $13.50 | $12.73 | $13.25 | $13.25 | 2,945,970 |
| 2022-01-18 | $13.13 | $13.24 | $12.70 | $12.82 | $12.82 | 1,799,900 |
| 2022-01-17 | $13.12 | $13.40 | $13.00 | $13.13 | $13.13 | 1,517,600 |
| 2022-01-14 | $13.46 | $13.46 | $13.10 | $13.12 | $13.12 | 990,200 |
| 2022-01-13 | $13.48 | $13.48 | $13.31 | $13.34 | $13.34 | 588,000 |
| 2022-01-12 | $13.13 | $13.49 | $13.13 | $13.43 | $13.43 | 1,518,600 |
| 2022-01-11 | $13.14 | $13.38 | $13.05 | $13.16 | $13.16 | 1,198,800 |
| 2022-01-10 | $13.16 | $13.28 | $12.94 | $13.14 | $13.14 | 1,043,800 |
| 2022-01-07 | $13.48 | $13.52 | $13.15 | $13.16 | $13.16 | 904,900 |
| 2022-01-06 | $13.38 | $13.69 | $13.35 | $13.38 | $13.38 | 1,616,040 |
| 2022-01-05 | $13.38 | $13.57 | $13.10 | $13.36 | $13.36 | 1,803,800 |
| 2022-01-04 | $12.95 | $13.50 | $12.68 | $13.33 | $13.33 | 2,488,400 |
| 2022-01-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-12-31 | $12.93 | $13.09 | $12.84 | $13.05 | $13.05 | 865,200 |
| 2021-12-30 | $12.99 | $13.16 | $12.94 | $12.95 | $12.95 | 826,800 |
| 2021-12-29 | $13.14 | $13.28 | $12.88 | $12.99 | $12.99 | 839,800 |
| 2021-12-28 | $13.13 | $13.17 | $13.00 | $13.14 | $13.14 | 510,640 |
| 2021-12-27 | $12.86 | $13.35 | $12.76 | $13.13 | $13.13 | 1,594,000 |
| 2021-12-24 | $13.05 | $13.09 | $12.81 | $12.86 | $12.86 | 1,384,280 |
| 2021-12-23 | $13.06 | $13.13 | $12.88 | $13.05 | $13.05 | 1,066,000 |
| 2021-12-22 | $13.40 | $13.40 | $13.11 | $13.13 | $13.13 | 716,000 |
| 2021-12-21 | $12.88 | $13.36 | $12.86 | $13.27 | $13.27 | 1,317,500 |
| 2021-12-20 | $13.53 | $13.55 | $12.91 | $12.92 | $12.92 | 1,423,900 |
| 2021-12-17 | $13.05 | $13.33 | $13.05 | $13.24 | $13.24 | 796,300 |
| 2021-12-16 | $13.31 | $13.40 | $13.00 | $13.24 | $13.24 | 1,364,400 |
| 2021-12-15 | $13.42 | $13.45 | $13.28 | $13.31 | $13.31 | 1,287,800 |
| 2021-12-14 | $13.39 | $13.64 | $13.21 | $13.42 | $13.42 | 828,500 |
| 2021-12-13 | $13.88 | $13.88 | $13.30 | $13.39 | $13.39 | 2,046,600 |
| 2021-12-07 | $13.75 | $14.09 | $13.47 | $13.63 | $13.63 | 2,147,760 |
| 2021-12-06 | $13.79 | $14.10 | $13.70 | $13.81 | $13.81 | 2,220,700 |
| 2021-12-03 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1,407,700 |
| 2021-12-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2,433,700 |
| 2021-12-01 | $13.41 | $13.74 | $13.40 | $13.72 | $13.72 | 2,054,900 |
| 2021-11-30 | $13.29 | $13.56 | $13.18 | $13.47 | $13.47 | 2,751,500 |
| 2021-11-29 | $12.98 | $13.37 | $12.83 | $13.18 | $13.18 | 2,879,800 |
| 2021-11-26 | $12.60 | $13.28 | $12.60 | $13.12 | $13.12 | 2,737,130 |
| 2021-11-25 | $13.11 | $13.11 | $12.87 | $12.89 | $12.89 | 1,567,000 |
| 2021-11-24 | $12.97 | $13.32 | $12.68 | $13.15 | $13.15 | 3,743,000 |
| 2021-11-23 | $13.16 | $13.30 | $12.82 | $12.97 | $12.97 | 5,287,790 |
| 2021-11-22 | $14.59 | $14.62 | $13.10 | $13.16 | $13.16 | 9,618,130 |
| 2021-11-19 | $13.29 | $14.85 | $13.29 | $14.52 | $14.52 | 6,972,010 |
| 2021-11-18 | $13.75 | $13.80 | $13.25 | $13.50 | $13.50 | 2,656,780 |
| 2021-11-17 | $13.73 | $14.05 | $13.60 | $13.69 | $13.69 | 2,696,530 |
| 2021-11-16 | $14.10 | $14.29 | $13.61 | $13.73 | $13.73 | 3,851,400 |
| 2021-11-15 | $14.37 | $14.45 | $14.02 | $14.16 | $14.16 | 2,371,500 |
| 2021-11-12 | $13.66 | $14.43 | $13.59 | $14.39 | $14.39 | 4,039,700 |
| 2021-11-11 | $13.60 | $13.78 | $13.52 | $13.61 | $13.61 | 1,239,500 |
| 2021-11-10 | $14.09 | $14.10 | $13.65 | $13.67 | $13.67 | 2,123,200 |
| 2021-11-09 | $13.49 | $14.30 | $13.49 | $13.92 | $13.92 | 2,531,700 |
| 2021-11-08 | $13.60 | $13.89 | $13.37 | $13.49 | $13.49 | 2,310,300 |
| 2021-11-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 1,521,600 |
| 2021-11-04 | $13.34 | $14.36 | $13.34 | $13.82 | $13.82 | 3,965,130 |
| 2021-11-03 | $13.27 | $13.67 | $13.23 | $13.47 | $13.47 | 2,019,400 |
| 2021-11-02 | $13.93 | $13.94 | $13.23 | $13.43 | $13.43 | 2,679,640 |
| 2021-11-01 | $13.88 | $14.10 | $13.72 | $13.83 | $13.83 | 3,000,280 |
| 2021-10-29 | $13.48 | $13.88 | $13.32 | $13.88 | $13.88 | 2,838,540 |
| 2021-10-28 | $13.21 | $13.75 | $13.07 | $13.59 | $13.59 | 3,612,140 |
| 2021-10-27 | $13.00 | $13.33 | $12.78 | $13.33 | $13.33 | 2,578,090 |
| 2021-10-26 | $13.30 | $13.44 | $12.88 | $13.13 | $13.13 | 2,894,240 |
| 2021-10-25 | $12.39 | $12.99 | $12.18 | $12.99 | $12.99 | 3,495,300 |
| 2021-10-22 | $12.60 | $12.60 | $12.22 | $12.32 | $12.32 | 1,357,100 |
| 2021-10-21 | $12.40 | $12.86 | $12.18 | $12.62 | $12.62 | 1,828,400 |
| 2021-10-20 | $12.32 | $12.70 | $12.13 | $12.46 | $12.46 | 1,607,930 |
| 2021-10-19 | $12.39 | $12.50 | $12.18 | $12.21 | $12.21 | 1,051,880 |
| 2021-10-18 | $12.50 | $12.58 | $12.15 | $12.45 | $12.45 | 1,565,740 |
| 2021-10-15 | $12.13 | $13.06 | $12.13 | $12.58 | $12.58 | 2,251,440 |
| 2021-10-14 | $12.00 | $12.52 | $11.79 | $12.23 | $12.23 | 2,024,200 |
| 2021-10-13 | $12.26 | $12.29 | $11.91 | $12.00 | $12.00 | 1,195,000 |
| 2021-10-12 | $12.52 | $12.61 | $12.06 | $12.26 | $12.26 | 1,627,900 |
| 2021-10-11 | $12.80 | $12.99 | $12.42 | $12.51 | $12.51 | 1,532,300 |
| 2021-09-30 | $12.12 | $12.84 | $12.06 | $12.59 | $12.59 | 2,751,720 |
| 2021-09-29 | $12.71 | $12.84 | $12.07 | $12.12 | $12.12 | 2,052,070 |
| 2021-09-28 | $12.25 | $12.79 | $11.43 | $12.65 | $12.65 | 4,458,360 |
| 2021-09-27 | $14.01 | $14.01 | $12.65 | $12.65 | $12.65 | 4,740,710 |
| 2021-09-24 | $14.00 | $14.20 | $13.63 | $14.06 | $14.06 | 4,977,300 |
| 2021-09-23 | $13.24 | $14.12 | $13.24 | $13.99 | $13.99 | 6,720,170 |
| 2021-09-22 | $12.86 | $13.82 | $12.46 | $13.22 | $13.22 | 7,170,200 |
| 2021-09-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2021-09-20 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2021-09-17 | $12.79 | $13.02 | $12.45 | $12.86 | $12.86 | 4,231,340 |
| 2021-09-16 | $12.08 | $13.14 | $11.96 | $12.75 | $12.75 | 7,466,000 |
| 2021-09-15 | $11.81 | $12.12 | $11.58 | $12.06 | $12.06 | 3,830,940 |
| 2021-09-14 | $11.84 | $12.24 | $11.69 | $11.83 | $11.83 | 3,678,640 |
| 2021-09-13 | $11.81 | $12.10 | $11.62 | $11.84 | $11.84 | 4,853,500 |
| 2021-09-09 | $11.58 | $11.84 | $11.31 | $11.47 | $11.47 | 6,343,530 |
| 2021-09-08 | $10.88 | $11.53 | $10.75 | $11.37 | $11.37 | 6,690,690 |
| 2021-09-07 | $10.49 | $10.83 | $10.42 | $10.80 | $10.80 | 3,833,120 |
| 2021-09-06 | $10.25 | $10.58 | $10.25 | $10.46 | $10.46 | 2,439,500 |
| 2021-09-03 | $10.05 | $10.28 | $10.01 | $10.22 | $10.22 | 2,015,000 |
| 2021-09-02 | $10.16 | $10.24 | $10.04 | $10.05 | $10.05 | 2,581,800 |
| 2021-09-01 | $10.06 | $10.20 | $9.96 | $10.15 | $10.15 | 1,338,080 |
| 2021-08-31 | $10.07 | $10.13 | $9.97 | $10.05 | $10.05 | 994,000 |
| 2021-08-30 | $10.25 | $10.25 | $10.07 | $10.08 | $10.08 | 899,200 |
| 2021-08-27 | $10.26 | $10.29 | $10.03 | $10.15 | $10.15 | 1,183,150 |
| 2021-08-26 | $10.39 | $10.39 | $10.23 | $10.25 | $10.25 | 1,458,650 |
| 2021-08-25 | $10.43 | $10.60 | $10.40 | $10.55 | $10.55 | 1,138,200 |
| 2021-08-24 | $10.47 | $10.64 | $10.47 | $10.49 | $10.49 | 1,141,900 |
| 2021-08-23 | $10.32 | $10.60 | $10.23 | $10.51 | $10.51 | 1,101,900 |
| 2021-08-20 | $10.38 | $10.39 | $10.19 | $10.32 | $10.32 | 727,540 |
| 2021-08-19 | $10.21 | $10.44 | $10.21 | $10.38 | $10.38 | 837,940 |
| 2021-08-18 | $10.08 | $10.30 | $10.02 | $10.29 | $10.29 | 1,176,300 |
| 2021-08-17 | $10.22 | $10.29 | $10.08 | $10.09 | $10.09 | 1,357,090 |
| 2021-08-16 | $10.30 | $10.38 | $10.18 | $10.26 | $10.26 | 762,200 |
| 2021-08-13 | $10.29 | $10.40 | $10.21 | $10.30 | $10.30 | 866,800 |
| 2021-08-12 | $10.17 | $10.32 | $10.17 | $10.29 | $10.29 | 749,530 |
| 2021-08-11 | $10.13 | $10.27 | $10.13 | $10.27 | $10.27 | 1,142,320 |
| 2021-08-10 | $10.09 | $10.29 | $10.05 | $10.17 | $10.17 | 1,229,500 |
| 2021-08-09 | $9.92 | $10.08 | $9.87 | $10.06 | $10.06 | 779,100 |
| 2021-08-06 | $9.93 | $9.97 | $9.86 | $9.93 | $9.93 | 653,100 |
| 2021-08-05 | $10.00 | $10.00 | $9.89 | $9.95 | $9.95 | 504,300 |
| 2021-08-04 | $9.94 | $10.02 | $9.94 | $9.96 | $9.96 | 666,300 |
| 2021-08-03 | $10.05 | $10.05 | $9.97 | $9.99 | $9.99 | 803,850 |
| 2021-08-02 | $9.98 | $10.15 | $9.94 | $10.00 | $10.00 | 1,493,240 |
| 2021-07-30 | $9.95 | $10.04 | $9.82 | $9.98 | $9.98 | 598,500 |
| 2021-07-29 | $9.70 | $10.08 | $9.60 | $9.97 | $9.97 | 1,096,100 |
| 2021-07-28 | $9.81 | $9.91 | $9.55 | $9.64 | $9.64 | 982,670 |
| 2021-07-27 | $9.86 | $10.01 | $9.81 | $9.82 | $9.82 | 740,000 |
| 2021-07-26 | $10.05 | $10.09 | $9.76 | $9.91 | $9.91 | 844,700 |
| 2021-07-23 | $10.16 | $10.16 | $10.02 | $10.05 | $10.05 | 1,049,500 |
| 2021-07-22 | $10.18 | $10.20 | $10.11 | $10.14 | $10.14 | 944,800 |
| 2021-07-21 | $10.14 | $10.21 | $10.09 | $10.17 | $10.17 | 1,252,340 |
| 2021-07-20 | $10.16 | $10.25 | $10.13 | $10.17 | $10.17 | 733,000 |
| 2021-07-19 | $10.39 | $10.39 | $10.11 | $10.25 | $10.25 | 984,300 |
| 2021-07-16 | $10.32 | $10.44 | $10.21 | $10.30 | $10.30 | 1,006,200 |
| 2021-07-15 | $10.63 | $10.65 | $10.26 | $10.35 | $10.35 | 1,521,940 |
| 2021-07-14 | $10.79 | $10.89 | $10.59 | $10.63 | $10.63 | 1,432,200 |
| 2021-07-13 | $10.48 | $10.85 | $10.41 | $10.79 | $10.79 | 2,433,600 |
| 2021-07-12 | $10.20 | $10.54 | $10.20 | $10.51 | $10.51 | 2,115,170 |
| 2021-07-09 | $10.21 | $10.35 | $10.18 | $10.26 | $10.26 | 1,194,000 |
| 2021-07-08 | $10.39 | $10.39 | $10.19 | $10.27 | $10.27 | 1,117,700 |
| 2021-07-07 | $10.20 | $10.45 | $10.20 | $10.36 | $10.36 | 1,537,740 |
| 2021-07-06 | $10.05 | $10.31 | $10.05 | $10.26 | $10.26 | 1,812,800 |
| 2021-07-05 | $9.98 | $10.08 | $9.96 | $10.05 | $10.05 | 770,400 |
| 2021-07-01 | $10.08 | $10.08 | $9.91 | $9.93 | $9.93 | 826,400 |
| 2021-06-30 | $9.98 | $10.13 | $9.91 | $10.08 | $10.08 | 965,200 |
| 2021-06-29 | $10.07 | $10.07 | $9.96 | $9.97 | $9.97 | 967,600 |
| 2021-06-28 | $10.12 | $10.12 | $10.00 | $10.05 | $10.05 | 701,400 |
| 2021-06-25 | $10.10 | $10.13 | $10.03 | $10.09 | $10.09 | 834,370 |
| 2021-06-24 | $10.00 | $10.22 | $9.92 | $10.09 | $10.09 | 1,783,400 |
| 2021-06-23 | $10.05 | $10.08 | $9.96 | $10.01 | $10.01 | 789,500 |
| 2021-06-22 | $9.98 | $10.10 | $9.98 | $10.05 | $10.05 | 1,116,900 |
| 2021-06-21 | $10.17 | $10.17 | $9.94 | $10.04 | $10.04 | 1,484,420 |
| 2021-06-18 | $10.11 | $10.18 | $10.03 | $10.13 | $10.13 | 1,364,400 |
| 2021-06-17 | $10.13 | $10.27 | $9.99 | $10.18 | $10.18 | 2,665,140 |
| 2021-06-16 | $9.82 | $10.27 | $9.76 | $10.18 | $10.18 | 3,199,970 |
| 2021-06-15 | $9.99 | $9.99 | $9.76 | $9.86 | $9.86 | 1,242,930 |
| 2021-06-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-11 | $10.05 | $10.11 | $9.91 | $9.95 | $9.95 | 748,800 |
| 2021-06-10 | $10.05 | $10.07 | $9.95 | $10.05 | $10.05 | 581,100 |
| 2021-06-09 | $9.89 | $10.11 | $9.88 | $10.03 | $10.03 | 1,062,810 |
| 2021-06-08 | $9.88 | $9.92 | $9.80 | $9.92 | $9.92 | 967,210 |
| 2021-06-07 | $9.86 | $9.90 | $9.81 | $9.88 | $9.88 | 537,100 |
| 2021-06-04 | $9.96 | $9.97 | $9.85 | $9.88 | $9.88 | 670,580 |
| 2021-06-03 | $9.88 | $9.99 | $9.85 | $9.92 | $9.92 | 902,000 |
| 2021-06-02 | $9.85 | $9.95 | $9.82 | $9.90 | $9.90 | 1,030,620 |
| 2021-06-01 | $9.78 | $9.88 | $9.78 | $9.88 | $9.88 | 729,500 |
| 2021-05-31 | $9.85 | $9.85 | $9.77 | $9.79 | $9.79 | 672,400 |
| 2021-05-28 | $9.83 | $9.88 | $9.78 | $9.83 | $9.83 | 796,100 |
| 2021-05-27 | $9.78 | $9.87 | $9.78 | $9.84 | $9.84 | 704,200 |
| 2021-05-26 | $9.78 | $9.82 | $9.76 | $9.80 | $9.80 | 690,400 |
| 2021-05-25 | $9.79 | $9.79 | $9.72 | $9.77 | $9.77 | 621,780 |
| 2021-05-24 | $9.77 | $9.79 | $9.71 | $9.77 | $9.77 | 586,800 |
| 2021-05-21 | $9.66 | $9.81 | $9.64 | $9.73 | $9.73 | 704,040 |
| 2021-05-20 | $9.64 | $9.70 | $9.61 | $9.65 | $9.65 | 613,740 |
| 2021-05-19 | $9.71 | $9.72 | $9.56 | $9.64 | $9.64 | 807,500 |
| 2021-05-18 | $9.68 | $9.74 | $9.58 | $9.72 | $9.72 | 544,400 |
| 2021-05-17 | $9.97 | $9.97 | $9.62 | $9.64 | $9.64 | 1,672,740 |
| 2021-05-14 | $9.79 | $9.99 | $9.75 | $9.98 | $9.98 | 1,305,460 |
| 2021-05-13 | $9.75 | $9.82 | $9.72 | $9.75 | $9.75 | 792,500 |
| 2021-05-12 | $9.73 | $9.79 | $9.64 | $9.77 | $9.77 | 811,600 |
| 2021-05-11 | $9.60 | $9.73 | $9.56 | $9.73 | $9.73 | 639,500 |
| 2021-05-10 | $9.65 | $9.69 | $9.55 | $9.60 | $9.60 | 1,015,300 |
| 2021-05-07 | $9.72 | $9.72 | $9.58 | $9.64 | $9.64 | 862,600 |
| 2021-05-06 | $9.63 | $9.80 | $9.63 | $9.72 | $9.72 | 1,044,300 |
| 2021-05-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-05-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-04-30 | $9.90 | $9.97 | $9.56 | $9.70 | $9.70 | 2,400,100 |
| 2021-04-29 | $10.00 | $10.18 | $9.90 | $9.93 | $9.93 | 3,956,560 |
| 2021-04-28 | $10.48 | $10.59 | $10.41 | $10.58 | $10.58 | 772,300 |
| 2021-04-27 | $10.59 | $10.63 | $10.46 | $10.54 | $10.54 | 976,100 |
| 2021-04-26 | $10.73 | $10.75 | $10.63 | $10.65 | $10.65 | 905,900 |
| 2021-04-23 | $10.96 | $10.99 | $10.66 | $10.70 | $10.70 | 1,571,000 |
| 2021-04-22 | $10.92 | $11.08 | $10.90 | $10.95 | $10.95 | 914,100 |
| 2021-04-21 | $11.00 | $11.04 | $10.84 | $10.95 | $10.95 | 1,425,900 |
| 2021-04-20 | $11.19 | $11.21 | $11.00 | $11.00 | $11.00 | 1,608,200 |
| 2021-04-19 | $11.08 | $11.20 | $11.08 | $11.18 | $11.18 | 1,152,600 |
| 2021-04-16 | $10.99 | $11.14 | $10.88 | $11.07 | $11.07 | 2,438,320 |
| 2021-04-15 | $11.24 | $11.33 | $10.85 | $10.92 | $10.92 | 3,992,810 |
| 2021-04-14 | $11.64 | $11.64 | $11.35 | $11.53 | $11.53 | 1,633,610 |
| 2021-04-13 | $11.53 | $11.64 | $11.44 | $11.63 | $11.63 | 1,031,210 |
| 2021-04-12 | $11.55 | $11.56 | $11.39 | $11.47 | $11.47 | 1,039,800 |
| 2021-04-09 | $11.49 | $11.65 | $11.41 | $11.49 | $11.49 | 1,031,200 |
| 2021-04-08 | $11.56 | $11.73 | $11.49 | $11.49 | $11.49 | 1,727,500 |
| 2021-04-07 | $11.49 | $11.62 | $11.44 | $11.57 | $11.57 | 1,260,000 |
| 2021-04-06 | $11.21 | $11.53 | $11.01 | $11.45 | $11.45 | 1,636,710 |
| 2021-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2021-04-02 | $11.14 | $11.28 | $11.01 | $11.18 | $11.18 | 1,371,020 |
| 2021-04-01 | $11.37 | $11.41 | $11.07 | $11.10 | $11.10 | 1,883,000 |
| 2021-03-31 | $11.25 | $11.48 | $11.17 | $11.41 | $11.41 | 1,093,400 |
| 2021-03-30 | $11.35 | $11.42 | $11.18 | $11.22 | $11.22 | 1,125,500 |
| 2021-03-29 | $11.48 | $11.60 | $11.29 | $11.31 | $11.31 | 1,137,600 |
| 2021-03-26 | $11.42 | $11.61 | $11.35 | $11.48 | $11.48 | 697,040 |
| 2021-03-25 | $11.44 | $11.63 | $11.35 | $11.42 | $11.42 | 937,900 |
| 2021-03-24 | $11.46 | $11.62 | $11.39 | $11.41 | $11.41 | 823,600 |
| 2021-03-23 | $11.76 | $11.76 | $11.51 | $11.55 | $11.55 | 749,300 |
| 2021-03-22 | $11.56 | $11.75 | $11.56 | $11.73 | $11.73 | 917,000 |
| 2021-03-19 | $11.45 | $11.73 | $11.45 | $11.62 | $11.62 | 1,240,500 |
| 2021-03-18 | $11.59 | $11.60 | $11.44 | $11.51 | $11.51 | 780,900 |
| 2021-03-17 | $11.43 | $11.64 | $11.43 | $11.51 | $11.51 | 1,087,000 |
| 2021-03-16 | $11.35 | $11.58 | $11.35 | $11.50 | $11.50 | 1,172,300 |
| 2021-03-15 | $11.29 | $11.47 | $11.23 | $11.36 | $11.36 | 792,800 |
| 2021-03-12 | $11.36 | $11.36 | $11.14 | $11.30 | $11.30 | 821,200 |
| 2021-03-11 | $11.05 | $11.31 | $11.03 | $11.26 | $11.26 | 1,036,400 |
| 2021-03-10 | $11.27 | $11.27 | $11.03 | $11.11 | $11.11 | 1,135,900 |
| 2021-03-09 | $11.45 | $11.54 | $10.98 | $11.17 | $11.17 | 1,554,100 |
| 2021-03-08 | $11.60 | $11.78 | $11.37 | $11.45 | $11.45 | 1,563,600 |
| 2021-03-05 | $11.29 | $11.60 | $11.22 | $11.59 | $11.59 | 1,615,400 |
| 2021-03-04 | $11.30 | $11.43 | $11.29 | $11.34 | $11.34 | 918,420 |
| 2021-03-03 | $11.36 | $11.44 | $11.20 | $11.39 | $11.39 | 1,428,630 |
| 2021-03-02 | $11.50 | $11.50 | $11.24 | $11.34 | $11.34 | 1,337,900 |
| 2021-03-01 | $11.10 | $11.49 | $11.06 | $11.47 | $11.47 | 1,713,000 |
| 2021-02-26 | $10.95 | $11.25 | $10.89 | $11.14 | $11.14 | 1,410,500 |
| 2021-02-25 | $10.99 | $11.04 | $10.81 | $11.01 | $11.01 | 945,000 |
| 2021-02-24 | $10.93 | $11.09 | $10.87 | $10.97 | $10.97 | 696,400 |
| 2021-02-23 | $11.05 | $11.07 | $10.89 | $10.92 | $10.92 | 789,190 |
| 2021-02-22 | $10.91 | $11.25 | $10.86 | $11.06 | $11.06 | 1,916,990 |
| 2021-02-19 | $10.63 | $10.97 | $10.55 | $10.94 | $10.94 | 1,102,840 |
| 2021-02-18 | $10.51 | $10.66 | $10.50 | $10.64 | $10.64 | 1,068,000 |
| 2021-02-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-02-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-02-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-02-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-02-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-02-10 | $10.36 | $10.41 | $10.32 | $10.41 | $10.41 | 489,500 |
| 2021-02-09 | $10.30 | $10.45 | $10.21 | $10.36 | $10.36 | 555,600 |
| 2021-02-08 | $10.48 | $10.50 | $10.28 | $10.29 | $10.29 | 839,200 |
| 2021-02-05 | $10.34 | $10.56 | $10.34 | $10.47 | $10.47 | 466,400 |
| 2021-02-04 | $10.43 | $10.52 | $10.28 | $10.39 | $10.39 | 754,800 |
| 2021-02-03 | $10.61 | $10.70 | $10.38 | $10.47 | $10.47 | 918,800 |
| 2021-02-02 | $10.71 | $10.94 | $10.60 | $10.69 | $10.69 | 1,001,700 |
| 2021-02-01 | $10.65 | $10.84 | $10.55 | $10.77 | $10.77 | 1,045,300 |
| 2021-01-29 | $11.06 | $11.18 | $10.47 | $10.64 | $10.64 | 1,835,400 |
| 2021-01-28 | $10.86 | $11.15 | $10.82 | $11.00 | $11.00 | 999,600 |
| 2021-01-27 | $10.79 | $11.20 | $10.75 | $10.94 | $10.94 | 1,097,500 |
| 2021-01-26 | $10.72 | $11.00 | $10.64 | $10.84 | $10.84 | 1,237,720 |
| 2021-01-25 | $11.16 | $11.16 | $10.75 | $10.78 | $10.78 | 1,815,700 |
| 2021-01-22 | $10.85 | $11.56 | $10.75 | $11.22 | $11.22 | 4,175,920 |
| 2021-01-21 | $10.73 | $11.05 | $10.73 | $10.89 | $10.89 | 1,042,770 |
| 2021-01-20 | $10.97 | $10.98 | $10.71 | $10.80 | $10.80 | 1,165,870 |
| 2021-01-19 | $10.65 | $11.05 | $10.57 | $10.96 | $10.96 | 1,910,770 |
| 2021-01-18 | $10.57 | $10.75 | $10.51 | $10.66 | $10.66 | 1,084,670 |
| 2021-01-15 | $10.17 | $10.61 | $10.15 | $10.52 | $10.52 | 1,584,600 |
| 2021-01-14 | $10.14 | $10.32 | $10.01 | $10.15 | $10.15 | 994,700 |
| 2021-01-13 | $10.40 | $10.40 | $10.01 | $10.16 | $10.16 | 1,282,000 |
| 2021-01-12 | $10.38 | $10.58 | $10.32 | $10.39 | $10.39 | 1,164,480 |
| 2021-01-11 | $10.79 | $10.79 | $10.33 | $10.40 | $10.40 | 1,073,800 |
| 2021-01-08 | $10.69 | $10.83 | $10.29 | $10.79 | $10.79 | 1,708,200 |
| 2021-01-07 | $11.14 | $11.16 | $10.65 | $10.70 | $10.70 | 1,675,540 |
| 2021-01-06 | $11.39 | $11.42 | $11.12 | $11.14 | $11.14 | 1,527,500 |
| 2021-01-05 | $11.45 | $11.47 | $11.32 | $11.37 | $11.37 | 1,668,300 |
| 2021-01-04 | $11.40 | $11.56 | $11.31 | $11.47 | $11.47 | 1,155,900 |
| 2021-01-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2020-12-31 | $11.25 | $11.44 | $11.22 | $11.36 | $11.36 | 1,122,740 |
| 2020-12-30 | $11.24 | $11.30 | $11.15 | $11.22 | $11.22 | 1,095,100 |
| 2020-12-29 | $11.25 | $11.40 | $11.20 | $11.24 | $11.24 | 1,038,360 |
| 2020-12-28 | $11.54 | $11.64 | $11.19 | $11.24 | $11.24 | 1,841,100 |
| 2020-12-25 | $11.50 | $11.80 | $11.46 | $11.56 | $11.56 | 1,693,300 |
| 2020-12-24 | $11.73 | $11.82 | $11.38 | $11.49 | $11.49 | 1,252,100 |
| 2020-12-23 | $11.75 | $11.90 | $11.63 | $11.73 | $11.73 | 1,228,630 |
| 2020-12-22 | $12.05 | $12.05 | $11.70 | $11.75 | $11.75 | 1,047,460 |
| 2020-12-21 | $11.93 | $12.03 | $11.80 | $12.01 | $12.01 | 676,690 |
| 2020-12-18 | $12.00 | $12.22 | $11.86 | $11.93 | $11.93 | 1,077,200 |
| 2020-12-17 | $11.88 | $12.10 | $11.70 | $12.05 | $12.05 | 1,852,320 |
| 2020-12-16 | $12.18 | $12.22 | $11.86 | $11.93 | $11.93 | 1,450,400 |
| 2020-12-15 | $12.27 | $12.27 | $12.03 | $12.18 | $12.18 | 807,670 |
| 2020-12-14 | $12.17 | $12.29 | $12.13 | $12.27 | $12.27 | 704,600 |
| 2020-12-11 | $12.41 | $12.51 | $12.14 | $12.23 | $12.23 | 1,280,370 |
| 2020-12-10 | $12.48 | $12.58 | $12.42 | $12.44 | $12.44 | 909,400 |
| 2020-12-09 | $12.70 | $12.76 | $12.40 | $12.49 | $12.49 | 1,155,500 |
| 2020-12-08 | $12.78 | $12.81 | $12.67 | $12.70 | $12.70 | 976,800 |
| 2020-12-07 | $12.93 | $12.95 | $12.73 | $12.74 | $12.74 | 1,454,300 |
| 2020-12-04 | $12.90 | $12.95 | $12.86 | $12.91 | $12.91 | 906,030 |
| 2020-12-03 | $12.90 | $12.96 | $12.84 | $12.89 | $12.89 | 1,240,000 |
| 2020-12-02 | $12.97 | $12.97 | $12.86 | $12.90 | $12.90 | 1,626,670 |
| 2020-12-01 | $12.77 | $12.97 | $12.71 | $12.91 | $12.91 | 1,971,920 |
| 2020-11-30 | $12.77 | $12.94 | $12.65 | $12.75 | $12.75 | 1,515,870 |
| 2020-11-27 | $12.70 | $12.78 | $12.66 | $12.75 | $12.75 | 1,184,900 |
| 2020-11-26 | $12.70 | $12.78 | $12.65 | $12.74 | $12.74 | 1,005,300 |
| 2020-11-25 | $12.91 | $13.03 | $12.69 | $12.69 | $12.69 | 3,015,400 |
| 2020-11-24 | $13.04 | $13.04 | $12.87 | $12.94 | $12.94 | 1,460,100 |
| 2020-11-23 | $13.07 | $13.40 | $12.90 | $13.00 | $13.00 | 2,597,140 |
| 2020-11-20 | $13.09 | $13.13 | $13.00 | $13.07 | $13.07 | 2,168,900 |
| 2020-11-19 | $13.06 | $13.09 | $12.95 | $13.03 | $13.03 | 1,536,200 |
| 2020-11-18 | $12.88 | $13.08 | $12.86 | $13.02 | $13.02 | 1,893,100 |
| 2020-11-17 | $12.97 | $13.05 | $12.83 | $12.86 | $12.86 | 1,353,100 |
| 2020-11-16 | $12.79 | $13.03 | $12.77 | $12.97 | $12.97 | 2,016,900 |
| 2020-11-13 | $12.74 | $12.80 | $12.61 | $12.80 | $12.80 | 863,000 |
| 2020-11-12 | $12.82 | $12.94 | $12.67 | $12.72 | $12.72 | 1,461,800 |
| 2020-11-11 | $12.90 | $12.95 | $12.50 | $12.82 | $12.82 | 1,498,500 |
| 2020-11-10 | $12.96 | $13.06 | $12.77 | $12.89 | $12.89 | 1,867,400 |
| 2020-11-09 | $12.81 | $13.08 | $12.78 | $12.96 | $12.96 | 2,802,980 |
| 2020-11-06 | $12.92 | $12.94 | $12.69 | $12.78 | $12.78 | 1,771,400 |
| 2020-11-05 | $12.82 | $12.95 | $12.77 | $12.92 | $12.92 | 1,784,200 |
| 2020-11-04 | $12.93 | $12.95 | $12.71 | $12.81 | $12.81 | 1,685,000 |
| 2020-11-03 | $12.63 | $13.04 | $12.58 | $12.93 | $12.93 | 2,879,600 |
| 2020-11-02 | $12.51 | $12.72 | $12.42 | $12.63 | $12.63 | 2,222,100 |
| 2020-10-30 | $12.75 | $12.80 | $12.50 | $12.50 | $12.50 | 2,212,600 |
| 2020-10-29 | $12.61 | $12.83 | $12.52 | $12.73 | $12.73 | 1,450,600 |
| 2020-10-28 | $12.70 | $12.82 | $12.61 | $12.75 | $12.75 | 2,040,500 |
| 2020-10-27 | $12.75 | $12.90 | $12.64 | $12.74 | $12.74 | 2,413,800 |
| 2020-10-26 | $12.51 | $12.68 | $12.40 | $12.65 | $12.65 | 1,346,500 |
| 2020-10-23 | $12.68 | $12.72 | $12.51 | $12.53 | $12.53 | 999,200 |
| 2020-10-22 | $12.60 | $12.66 | $12.45 | $12.58 | $12.58 | 1,131,500 |
| 2020-10-21 | $12.74 | $12.76 | $12.55 | $12.60 | $12.60 | 1,032,600 |
| 2020-10-20 | $12.66 | $12.74 | $12.58 | $12.74 | $12.74 | 1,249,700 |
| 2020-10-19 | $12.72 | $12.77 | $12.59 | $12.61 | $12.61 | 1,320,000 |
| 2020-10-16 | $12.60 | $12.69 | $12.54 | $12.66 | $12.66 | 1,199,040 |
| 2020-10-15 | $12.65 | $12.74 | $12.57 | $12.60 | $12.60 | 1,655,000 |
| 2020-10-14 | $12.67 | $12.69 | $12.53 | $12.57 | $12.57 | 1,335,700 |
| 2020-10-13 | $12.66 | $12.70 | $12.58 | $12.67 | $12.67 | 1,730,600 |
| 2020-10-12 | $12.66 | $12.70 | $12.50 | $12.68 | $12.68 | 2,467,100 |
| 2020-10-09 | $12.30 | $12.50 | $12.30 | $12.47 | $12.47 | 1,773,200 |
| 2020-10-08 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2020-10-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2020-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2020-10-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2020-10-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2020-10-01 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2020-09-30 | $12.22 | $12.26 | $12.16 | $12.21 | $12.21 | 799,200 |
| 2020-09-29 | $12.27 | $12.34 | $12.14 | $12.21 | $12.21 | 1,345,300 |
| 2020-09-28 | $12.33 | $12.38 | $12.12 | $12.17 | $12.17 | 1,135,400 |
| 2020-09-25 | $12.38 | $12.40 | $12.23 | $12.31 | $12.31 | 1,327,900 |
| 2020-09-24 | $12.56 | $12.57 | $12.30 | $12.35 | $12.35 | 2,355,400 |
| 2020-09-23 | $12.57 | $12.64 | $12.54 | $12.61 | $12.61 | 1,523,900 |
| 2020-09-22 | $12.65 | $12.67 | $12.50 | $12.53 | $12.53 | 2,273,600 |
| 2020-09-21 | $12.75 | $12.79 | $12.62 | $12.69 | $12.69 | 2,497,200 |
| 2020-09-18 | $12.63 | $12.82 | $12.53 | $12.75 | $12.75 | 4,567,270 |
| 2020-09-17 | $12.57 | $12.95 | $12.52 | $12.80 | $12.80 | 10,378,150 |
| 2020-09-16 | $14.20 | $14.50 | $13.04 | $13.54 | $13.54 | 17,562,870 |
| 2020-09-15 | $13.36 | $14.48 | $13.23 | $14.48 | $14.48 | 9,799,880 |
| 2020-09-14 | $13.70 | $13.72 | $13.18 | $13.36 | $13.36 | 6,100,930 |
| 2020-09-11 | $14.40 | $14.50 | $13.69 | $13.72 | $13.72 | 7,420,200 |
| 2020-09-10 | $14.22 | $14.66 | $14.09 | $14.49 | $14.49 | 8,875,410 |
| 2020-09-09 | $14.09 | $14.30 | $13.67 | $14.25 | $14.25 | 5,461,630 |
| 2020-09-08 | $14.65 | $14.86 | $14.13 | $14.18 | $14.18 | 6,819,630 |
| 2020-09-07 | $14.63 | $14.92 | $14.60 | $14.64 | $14.64 | 10,724,660 |
| 2020-09-04 | $13.80 | $15.27 | $13.74 | $14.78 | $14.78 | 9,430,870 |
| 2020-09-03 | $13.91 | $13.92 | $13.78 | $13.88 | $13.88 | 2,177,590 |
| 2020-09-02 | $13.83 | $13.97 | $13.75 | $13.92 | $13.92 | 3,011,340 |
| 2020-09-01 | $13.70 | $13.87 | $13.65 | $13.84 | $13.84 | 1,569,170 |
| 2020-08-31 | $13.80 | $13.99 | $13.71 | $13.71 | $13.71 | 2,516,960 |
| 2020-08-28 | $13.71 | $13.79 | $13.58 | $13.72 | $13.72 | 2,273,320 |
| 2020-08-27 | $13.45 | $13.75 | $13.37 | $13.69 | $13.69 | 2,990,300 |
| 2020-08-26 | $13.66 | $13.72 | $13.39 | $13.42 | $13.42 | 3,284,500 |
| 2020-08-25 | $13.66 | $13.75 | $13.54 | $13.62 | $13.62 | 2,599,800 |
| 2020-08-24 | $13.65 | $13.65 | $13.37 | $13.59 | $13.59 | 1,912,300 |
| 2020-08-21 | $13.40 | $13.61 | $13.40 | $13.56 | $13.56 | 1,954,300 |
| 2020-08-20 | $13.41 | $13.57 | $13.35 | $13.42 | $13.42 | 2,502,400 |
| 2020-08-19 | $13.47 | $13.53 | $13.24 | $13.30 | $13.30 | 1,917,200 |
| 2020-08-18 | $13.61 | $13.61 | $13.35 | $13.43 | $13.43 | 2,388,500 |
| 2020-08-17 | $13.43 | $13.59 | $13.34 | $13.57 | $13.57 | 2,289,590 |
| 2020-08-14 | $13.20 | $13.54 | $13.12 | $13.44 | $13.44 | 2,235,470 |
| 2020-08-13 | $13.08 | $13.34 | $13.08 | $13.21 | $13.21 | 1,828,900 |
| 2020-08-12 | $12.97 | $13.18 | $12.88 | $13.11 | $13.11 | 1,309,050 |
| 2020-08-11 | $13.49 | $13.54 | $12.99 | $13.02 | $13.02 | 2,307,000 |
| 2020-08-10 | $13.21 | $13.62 | $13.10 | $13.50 | $13.50 | 3,627,610 |
| 2020-08-07 | $12.98 | $13.29 | $12.93 | $13.23 | $13.23 | 2,597,840 |
| 2020-08-06 | $13.17 | $13.20 | $12.86 | $13.02 | $13.02 | 1,740,940 |
| 2020-08-05 | $13.20 | $13.20 | $12.96 | $13.17 | $13.17 | 1,431,300 |
| 2020-08-04 | $13.34 | $13.36 | $13.09 | $13.16 | $13.16 | 2,152,100 |
| 2020-08-03 | $13.20 | $13.31 | $13.12 | $13.30 | $13.30 | 2,641,330 |
| 2020-07-31 | $12.90 | $13.35 | $12.80 | $13.16 | $13.16 | 2,775,280 |
| 2020-07-30 | $12.80 | $12.92 | $12.73 | $12.88 | $12.88 | 2,195,980 |
| 2020-07-29 | $12.60 | $12.77 | $12.50 | $12.75 | $12.75 | 1,992,010 |
| 2020-07-28 | $12.54 | $12.85 | $12.47 | $12.60 | $12.60 | 1,829,820 |
| 2020-07-27 | $12.90 | $12.96 | $12.40 | $12.47 | $12.47 | 2,325,500 |
| 2020-07-24 | $13.15 | $13.30 | $12.73 | $12.83 | $12.83 | 2,447,580 |
| 2020-07-23 | $13.21 | $13.38 | $12.91 | $13.20 | $13.20 | 3,433,080 |
| 2020-07-22 | $13.62 | $13.66 | $13.42 | $13.44 | $13.44 | 2,563,840 |
| 2020-07-21 | $13.66 | $13.77 | $13.43 | $13.56 | $13.56 | 2,477,660 |
| 2020-07-20 | $13.23 | $13.61 | $13.20 | $13.61 | $13.61 | 2,910,460 |
| 2020-07-17 | $13.15 | $13.23 | $12.90 | $13.14 | $13.14 | 2,198,300 |
| 2020-07-16 | $13.94 | $14.00 | $13.12 | $13.12 | $13.12 | 4,528,100 |
| 2020-07-15 | $14.59 | $14.59 | $13.90 | $13.91 | $13.91 | 4,735,540 |
| 2020-07-14 | $14.65 | $14.78 | $14.34 | $14.54 | $14.54 | 6,773,800 |
| 2020-07-13 | $14.40 | $14.57 | $14.31 | $14.56 | $14.56 | 6,100,280 |
| 2020-07-10 | $14.79 | $14.79 | $14.30 | $14.40 | $14.40 | 4,730,730 |
| 2020-07-09 | $14.53 | $14.76 | $14.43 | $14.76 | $14.76 | 4,900,270 |
| 2020-07-08 | $14.70 | $14.70 | $14.29 | $14.49 | $14.49 | 6,524,460 |
| 2020-07-07 | $14.97 | $15.20 | $14.63 | $14.76 | $14.76 | 7,342,640 |
| 2020-07-06 | $15.76 | $15.79 | $14.50 | $15.45 | $15.26 | 15,936,650 |
| 2020-07-03 | $15.53 | $15.89 | $14.92 | $15.77 | $15.58 | 5,742,200 |
| 2020-07-02 | $14.77 | $15.28 | $14.63 | $15.14 | $14.96 | 4,196,800 |
| 2020-07-01 | $15.43 | $15.49 | $13.90 | $14.89 | $14.71 | 5,364,130 |
| 2020-06-30 | $14.91 | $15.52 | $14.87 | $15.44 | $15.25 | 5,537,440 |
| 2020-06-29 | $14.92 | $15.01 | $14.78 | $14.83 | $14.65 | 1,486,280 |
| 2020-06-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.75 | 0 |
| 2020-06-25 | $14.93 | $14.93 | $14.93 | $14.93 | $14.75 | 0 |
| 2020-06-24 | $14.90 | $15.20 | $14.71 | $14.93 | $14.75 | 2,506,700 |
| 2020-06-23 | $14.71 | $15.15 | $14.50 | $14.95 | $14.77 | 2,869,940 |
| 2020-06-22 | $15.05 | $15.40 | $14.63 | $14.71 | $14.53 | 4,849,900 |
| 2020-06-19 | $15.07 | $15.86 | $14.89 | $15.27 | $15.09 | 5,390,620 |
| 2020-06-18 | $15.00 | $15.32 | $14.88 | $15.09 | $14.91 | 3,928,640 |
| 2020-06-17 | $14.58 | $15.24 | $14.25 | $15.10 | $14.92 | 5,283,340 |
| 2020-06-16 | $14.72 | $14.72 | $14.27 | $14.45 | $14.28 | 3,352,480 |
| 2020-06-15 | $14.18 | $14.80 | $13.86 | $14.68 | $14.50 | 5,380,920 |
| 2020-06-12 | $13.49 | $14.14 | $13.45 | $14.08 | $13.91 | 4,529,170 |
| 2020-06-11 | $13.39 | $13.81 | $13.30 | $13.68 | $13.52 | 3,915,070 |
| 2020-06-10 | $13.36 | $13.42 | $13.24 | $13.40 | $13.24 | 2,807,080 |
| 2020-06-09 | $13.40 | $13.43 | $13.31 | $13.34 | $13.18 | 2,001,940 |
| 2020-06-08 | $13.34 | $13.46 | $13.23 | $13.37 | $13.21 | 3,267,190 |
| 2020-06-05 | $13.30 | $13.33 | $13.16 | $13.30 | $13.14 | 2,145,930 |
| 2020-06-04 | $13.39 | $13.40 | $13.17 | $13.30 | $13.14 | 3,094,660 |
| 2020-06-03 | $13.29 | $13.48 | $13.18 | $13.37 | $13.21 | 5,534,520 |
| 2020-06-02 | $13.38 | $13.40 | $12.92 | $13.33 | $13.17 | 9,367,430 |
| 2020-06-01 | $13.31 | $14.45 | $13.31 | $13.98 | $13.81 | 14,033,150 |
| 2020-05-29 | $14.79 | $14.79 | $14.79 | $14.79 | $14.61 | 686,500 |
| 2020-05-28 | $18.26 | $18.35 | $16.43 | $16.43 | $16.23 | 2,992,900 |
| 2020-05-27 | $18.34 | $18.44 | $18.12 | $18.26 | $18.04 | 1,238,460 |
| 2020-05-26 | $18.32 | $18.48 | $18.30 | $18.37 | $18.15 | 1,724,300 |
| 2020-05-25 | $18.46 | $18.53 | $18.07 | $18.26 | $18.04 | 2,202,300 |
| 2020-05-22 | $18.36 | $18.49 | $18.22 | $18.46 | $18.24 | 1,692,500 |
| 2020-05-21 | $18.58 | $18.70 | $18.25 | $18.37 | $18.15 | 1,357,000 |
| 2020-05-20 | $18.38 | $18.61 | $18.26 | $18.58 | $18.36 | 1,469,020 |
| 2020-05-19 | $18.00 | $18.39 | $18.00 | $18.34 | $18.12 | 1,844,720 |
| 2020-05-18 | $18.04 | $18.13 | $17.91 | $17.97 | $17.75 | 1,370,300 |
| 2020-05-15 | $18.05 | $18.24 | $17.85 | $17.99 | $17.77 | 1,541,840 |
| 2020-05-14 | $17.67 | $18.08 | $17.66 | $18.00 | $17.78 | 2,202,270 |
| 2020-05-13 | $17.50 | $17.80 | $17.45 | $17.66 | $17.45 | 1,839,810 |
| 2020-05-12 | $17.51 | $17.85 | $17.47 | $17.61 | $17.40 | 1,969,200 |
| 2020-05-11 | $16.98 | $17.72 | $16.98 | $17.62 | $17.41 | 3,870,320 |
| 2020-05-08 | $17.00 | $17.39 | $16.90 | $17.15 | $16.94 | 3,794,640 |
| 2020-05-07 | $16.98 | $17.15 | $16.84 | $16.88 | $16.68 | 1,807,010 |
| 2020-05-06 | $16.70 | $17.06 | $16.60 | $17.00 | $16.80 | 1,725,240 |
| 2020-05-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2020-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2020-05-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2020-04-30 | $16.45 | $16.90 | $16.45 | $16.75 | $16.55 | 2,023,220 |
| 2020-04-29 | $16.68 | $16.80 | $16.35 | $16.57 | $16.37 | 1,564,500 |
| 2020-04-28 | $17.25 | $17.25 | $16.00 | $16.73 | $16.53 | 3,047,390 |
| 2020-04-27 | $16.96 | $17.65 | $16.74 | $17.47 | $17.26 | 2,719,500 |
| 2020-04-24 | $16.52 | $17.23 | $16.52 | $16.94 | $16.74 | 2,586,040 |
| 2020-04-23 | $16.80 | $16.80 | $16.40 | $16.65 | $16.45 | 2,102,700 |
| 2020-04-22 | $16.27 | $16.80 | $16.00 | $16.62 | $16.42 | 2,278,320 |
| 2020-04-21 | $16.42 | $16.42 | $16.06 | $16.31 | $16.11 | 1,761,640 |
| 2020-04-20 | $16.26 | $16.54 | $16.19 | $16.34 | $16.14 | 2,911,290 |
| 2020-04-17 | $16.60 | $16.60 | $16.12 | $16.23 | $16.03 | 2,593,140 |
| 2020-04-16 | $16.50 | $16.66 | $16.21 | $16.39 | $16.19 | 2,709,490 |
| 2020-04-15 | $16.92 | $17.30 | $16.49 | $16.60 | $16.40 | 4,527,320 |
| 2020-04-14 | $16.25 | $16.97 | $16.23 | $16.92 | $16.72 | 3,761,510 |
| 2020-04-13 | $16.10 | $16.74 | $16.00 | $16.36 | $16.16 | 3,782,750 |
| 2020-04-10 | $16.35 | $16.45 | $15.99 | $16.10 | $15.91 | 4,111,040 |
| 2020-04-09 | $15.83 | $16.50 | $15.70 | $16.36 | $16.16 | 5,018,140 |
| 2020-04-08 | $14.90 | $16.20 | $14.81 | $15.85 | $15.66 | 6,001,050 |
| 2020-04-07 | $14.92 | $15.19 | $14.88 | $14.89 | $14.71 | 2,737,020 |
| 2020-04-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.74 | 0 |
| 2020-04-03 | $15.03 | $15.47 | $14.90 | $14.92 | $14.74 | 3,829,300 |
| 2020-04-02 | $14.90 | $15.18 | $14.68 | $15.11 | $14.93 | 3,054,830 |
| 2020-04-01 | $14.56 | $15.10 | $14.42 | $15.08 | $14.90 | 4,071,610 |
| 2020-03-31 | $14.46 | $14.65 | $14.30 | $14.54 | $14.36 | 1,187,780 |
| 2020-03-30 | $14.30 | $14.56 | $14.08 | $14.45 | $14.28 | 1,368,610 |
| 2020-03-27 | $14.67 | $14.93 | $14.43 | $14.43 | $14.26 | 2,367,000 |
| 2020-03-26 | $14.20 | $14.72 | $14.20 | $14.67 | $14.49 | 2,870,000 |
| 2020-03-25 | $14.32 | $14.55 | $14.28 | $14.30 | $14.13 | 2,125,740 |
| 2020-03-24 | $14.02 | $14.33 | $13.84 | $14.20 | $14.03 | 1,441,700 |
| 2020-03-23 | $13.82 | $14.33 | $13.80 | $14.00 | $13.83 | 1,794,600 |
| 2020-03-20 | $14.35 | $14.58 | $14.01 | $14.15 | $13.98 | 1,395,000 |
| 2020-03-19 | $14.15 | $14.35 | $13.41 | $14.26 | $14.09 | 2,734,800 |
| 2020-03-18 | $14.93 | $15.26 | $14.16 | $14.16 | $13.99 | 3,806,000 |
| 2020-03-17 | $14.62 | $14.98 | $13.87 | $14.91 | $14.73 | 3,999,100 |
| 2020-03-16 | $14.78 | $15.18 | $14.22 | $14.53 | $14.35 | 3,527,490 |
| 2020-03-13 | $13.90 | $14.80 | $13.63 | $14.61 | $14.43 | 3,635,840 |
| 2020-03-12 | $14.20 | $14.43 | $13.85 | $14.30 | $14.13 | 2,474,900 |
| 2020-03-11 | $14.08 | $14.83 | $14.03 | $14.31 | $14.14 | 4,711,290 |
| 2020-03-10 | $13.70 | $14.08 | $13.62 | $14.08 | $13.91 | 2,652,400 |
| 2020-03-09 | $13.97 | $14.07 | $13.74 | $13.79 | $13.62 | 1,977,860 |
| 2020-03-06 | $13.96 | $14.06 | $13.82 | $13.94 | $13.77 | 1,699,200 |
| 2020-03-05 | $13.98 | $14.08 | $13.86 | $14.02 | $13.85 | 1,672,200 |
| 2020-03-04 | $13.77 | $13.99 | $13.77 | $13.96 | $13.79 | 1,746,100 |
| 2020-03-03 | $14.04 | $14.13 | $13.81 | $13.85 | $13.68 | 3,630,600 |
| 2020-03-02 | $13.68 | $14.17 | $13.68 | $14.15 | $13.98 | 3,282,540 |
| 2020-02-28 | $13.79 | $13.89 | $13.60 | $13.60 | $13.44 | 2,605,700 |
| 2020-02-27 | $13.74 | $14.06 | $13.74 | $13.92 | $13.75 | 1,970,320 |
| 2020-02-26 | $13.81 | $14.05 | $13.77 | $13.78 | $13.61 | 1,912,960 |
| 2020-02-25 | $13.61 | $14.10 | $13.60 | $13.96 | $13.79 | 3,088,140 |
| 2020-02-24 | $13.70 | $13.89 | $13.60 | $13.81 | $13.64 | 2,144,910 |
| 2020-02-21 | $13.20 | $14.16 | $13.20 | $13.83 | $13.66 | 4,176,160 |
| 2020-02-20 | $13.83 | $13.99 | $13.48 | $13.73 | $13.56 | 3,896,030 |
| 2020-02-19 | $13.61 | $14.18 | $13.01 | $13.01 | $12.85 | 2,791,720 |
| 2020-02-18 | $13.44 | $13.59 | $13.28 | $13.58 | $13.42 | 1,363,600 |
| 2020-02-17 | $13.20 | $13.48 | $13.16 | $13.45 | $13.29 | 1,224,010 |
| 2020-02-14 | $13.12 | $13.33 | $13.09 | $13.18 | $13.02 | 953,000 |
| 2020-02-13 | $13.20 | $13.40 | $13.11 | $13.11 | $12.95 | 1,549,700 |
| 2020-02-12 | $13.08 | $13.38 | $13.08 | $13.25 | $13.09 | 1,059,200 |
| 2020-02-11 | $13.16 | $13.36 | $13.07 | $13.24 | $13.08 | 1,460,440 |
| 2020-02-10 | $12.82 | $13.20 | $12.80 | $13.15 | $12.99 | 2,118,290 |
| 2020-02-07 | $12.66 | $12.99 | $12.65 | $12.82 | $12.67 | 1,102,240 |
| 2020-02-06 | $12.74 | $12.88 | $12.66 | $12.74 | $12.59 | 1,386,500 |
| 2020-02-05 | $12.52 | $12.98 | $12.20 | $12.74 | $12.59 | 1,614,700 |
| 2020-02-04 | $11.01 | $12.70 | $11.01 | $12.50 | $12.35 | 2,995,620 |
| 2020-02-03 | $11.99 | $11.99 | $11.73 | $11.73 | $11.59 | 1,536,400 |
| 2020-01-31 | $13.03 | $13.03 | $13.03 | $13.03 | $12.87 | 0 |
| 2020-01-30 | $13.03 | $13.03 | $13.03 | $13.03 | $12.87 | 0 |
| 2020-01-29 | $13.03 | $13.03 | $13.03 | $13.03 | $12.87 | 0 |
| 2020-01-28 | $13.03 | $13.03 | $13.03 | $13.03 | $12.87 | 0 |
| 2020-01-27 | $13.03 | $13.03 | $13.03 | $13.03 | $12.87 | 0 |
| 2020-01-24 | $13.03 | $13.03 | $13.03 | $13.03 | $12.87 | 0 |
| 2020-01-23 | $13.74 | $13.85 | $13.00 | $13.03 | $12.87 | 2,369,410 |
| 2020-01-22 | $13.88 | $13.92 | $13.62 | $13.74 | $13.57 | 1,086,100 |
| 2020-01-21 | $13.75 | $13.90 | $13.60 | $13.77 | $13.60 | 1,187,310 |
| 2020-01-20 | $13.73 | $13.87 | $13.60 | $13.80 | $13.63 | 1,406,580 |
| 2020-01-17 | $13.82 | $13.99 | $13.73 | $13.73 | $13.56 | 1,399,320 |
| 2020-01-16 | $13.88 | $14.18 | $13.74 | $13.80 | $13.63 | 1,904,400 |
| 2020-01-15 | $14.05 | $14.25 | $13.80 | $13.90 | $13.73 | 3,208,000 |
| 2020-01-14 | $13.64 | $14.33 | $13.63 | $13.95 | $13.78 | 4,185,160 |
| 2020-01-13 | $13.28 | $13.73 | $13.20 | $13.67 | $13.51 | 2,579,400 |
| 2020-01-10 | $13.50 | $13.58 | $13.25 | $13.32 | $13.16 | 1,305,710 |
| 2020-01-09 | $13.41 | $13.54 | $13.41 | $13.43 | $13.27 | 1,510,400 |
| 2020-01-08 | $13.70 | $13.70 | $13.20 | $13.26 | $13.10 | 2,643,440 |
| 2020-01-07 | $13.71 | $13.75 | $13.53 | $13.62 | $13.46 | 1,989,710 |
| 2020-01-06 | $13.19 | $13.78 | $13.18 | $13.61 | $13.45 | 3,824,240 |
| 2020-01-03 | $13.54 | $13.57 | $13.21 | $13.25 | $13.09 | 3,669,000 |
| 2020-01-02 | $12.83 | $13.67 | $12.83 | $13.55 | $13.39 | 5,970,840 |
| 2020-01-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.67 | 0 |
| 2019-12-31 | $12.71 | $12.89 | $12.59 | $12.82 | $12.67 | 1,896,040 |
| 2019-12-30 | $12.43 | $12.71 | $12.30 | $12.70 | $12.55 | 1,657,600 |
| 2019-12-27 | $12.56 | $12.65 | $12.40 | $12.42 | $12.27 | 1,140,300 |
| 2019-12-26 | $12.52 | $12.63 | $12.45 | $12.57 | $12.42 | 1,199,500 |
| 2019-12-25 | $12.37 | $12.55 | $12.37 | $12.49 | $12.34 | 1,043,180 |
| 2019-12-24 | $12.18 | $12.47 | $12.18 | $12.41 | $12.26 | 1,313,900 |
| 2019-12-23 | $12.21 | $12.41 | $12.09 | $12.18 | $12.03 | 1,377,600 |
| 2019-12-20 | $12.43 | $12.51 | $12.18 | $12.21 | $12.06 | 1,292,800 |
| 2019-12-19 | $12.27 | $12.48 | $12.27 | $12.40 | $12.25 | 1,022,290 |
| 2019-12-18 | $12.28 | $12.50 | $12.19 | $12.35 | $12.20 | 1,855,990 |
| 2019-12-17 | $12.16 | $12.29 | $12.10 | $12.24 | $12.09 | 1,550,830 |
| 2019-12-16 | $11.95 | $12.24 | $11.85 | $12.16 | $12.01 | 2,238,720 |
| 2019-12-13 | $11.84 | $11.92 | $11.71 | $11.87 | $11.73 | 1,044,100 |
| 2019-12-12 | $11.74 | $11.79 | $11.65 | $11.68 | $11.54 | 767,300 |
| 2019-12-11 | $11.80 | $11.83 | $11.70 | $11.74 | $11.60 | 807,000 |
| 2019-12-10 | $11.77 | $11.81 | $11.65 | $11.79 | $11.65 | 893,600 |
| 2019-12-09 | $11.77 | $11.81 | $11.72 | $11.77 | $11.63 | 646,200 |
| 2019-12-06 | $11.79 | $11.88 | $11.69 | $11.75 | $11.61 | 866,300 |
| 2019-12-05 | $11.67 | $11.85 | $11.60 | $11.77 | $11.63 | 1,167,230 |
| 2019-12-04 | $11.50 | $11.75 | $11.46 | $11.68 | $11.54 | 1,355,300 |
| 2019-12-03 | $11.37 | $11.57 | $11.27 | $11.55 | $11.41 | 1,036,100 |
| 2019-12-02 | $11.45 | $11.52 | $11.35 | $11.35 | $11.21 | 1,259,100 |
| 2019-11-29 | $11.40 | $11.49 | $11.31 | $11.42 | $11.28 | 847,900 |
| 2019-11-28 | $11.48 | $11.50 | $11.40 | $11.46 | $11.32 | 607,200 |
| 2019-11-27 | $11.55 | $11.56 | $11.44 | $11.45 | $11.31 | 542,300 |
| 2019-11-26 | $11.65 | $11.66 | $11.45 | $11.55 | $11.41 | 1,162,940 |
| 2019-11-25 | $11.68 | $11.68 | $11.38 | $11.62 | $11.48 | 725,100 |
| 2019-11-22 | $11.64 | $11.70 | $11.51 | $11.58 | $11.44 | 946,800 |
| 2019-11-21 | $11.60 | $11.65 | $11.48 | $11.57 | $11.43 | 533,600 |
| 2019-11-20 | $11.71 | $11.78 | $11.52 | $11.59 | $11.45 | 829,800 |
| 2019-11-19 | $11.60 | $11.75 | $11.57 | $11.71 | $11.57 | 969,440 |
| 2019-11-18 | $11.51 | $11.60 | $11.39 | $11.60 | $11.46 | 580,300 |
| 2019-11-15 | $11.81 | $11.89 | $11.45 | $11.48 | $11.34 | 1,283,800 |
| 2019-11-14 | $11.84 | $11.92 | $11.73 | $11.87 | $11.73 | 629,000 |
| 2019-11-13 | $11.95 | $11.98 | $11.73 | $11.79 | $11.65 | 1,062,200 |
| 2019-11-12 | $11.94 | $12.00 | $11.78 | $11.96 | $11.82 | 1,124,700 |
| 2019-11-11 | $12.41 | $12.41 | $11.85 | $11.93 | $11.79 | 2,834,310 |
| 2019-11-08 | $12.81 | $12.86 | $12.48 | $12.49 | $12.34 | 2,594,300 |
| 2019-11-07 | $12.66 | $12.88 | $12.66 | $12.78 | $12.63 | 1,538,100 |
| 2019-11-06 | $12.63 | $12.82 | $12.58 | $12.76 | $12.61 | 1,769,300 |
| 2019-11-05 | $12.65 | $12.71 | $12.49 | $12.63 | $12.48 | 1,399,000 |
| 2019-11-04 | $12.67 | $12.88 | $12.64 | $12.67 | $12.52 | 1,508,500 |
| 2019-11-01 | $12.57 | $12.75 | $12.46 | $12.72 | $12.57 | 1,521,500 |
| 2019-10-31 | $12.57 | $12.68 | $12.46 | $12.57 | $12.42 | 1,420,100 |
| 2019-10-30 | $12.80 | $12.86 | $12.53 | $12.57 | $12.42 | 2,086,100 |
| 2019-10-29 | $13.03 | $13.15 | $12.80 | $12.87 | $12.71 | 2,524,600 |
| 2019-10-28 | $12.80 | $13.19 | $12.80 | $13.10 | $12.94 | 3,730,820 |
| 2019-10-25 | $13.47 | $13.49 | $13.01 | $13.26 | $13.10 | 4,601,400 |
| 2019-10-24 | $13.36 | $13.67 | $13.21 | $13.52 | $13.36 | 5,033,540 |
| 2019-10-23 | $13.35 | $13.44 | $13.15 | $13.35 | $13.19 | 3,700,880 |
| 2019-10-22 | $13.05 | $13.48 | $12.92 | $13.47 | $13.31 | 7,174,090 |
| 2019-10-21 | $13.09 | $13.09 | $12.71 | $13.01 | $12.85 | 2,990,970 |
| 2019-10-18 | $12.75 | $13.03 | $12.67 | $13.00 | $12.84 | 3,484,030 |
| 2019-10-17 | $12.82 | $13.06 | $12.68 | $12.70 | $12.55 | 2,317,290 |
| 2019-10-16 | $13.05 | $13.15 | $12.66 | $12.81 | $12.66 | 3,147,990 |
| 2019-10-15 | $12.82 | $13.30 | $12.72 | $13.07 | $12.91 | 4,954,750 |
| 2019-10-14 | $12.82 | $13.08 | $12.72 | $12.91 | $12.75 | 3,939,290 |
| 2019-10-11 | $12.50 | $12.97 | $11.28 | $12.84 | $12.69 | 4,750,610 |
| 2019-10-10 | $12.45 | $12.58 | $12.37 | $12.53 | $12.38 | 1,423,200 |
| 2019-10-09 | $12.28 | $12.45 | $12.20 | $12.45 | $12.30 | 1,022,100 |
| 2019-10-08 | $12.26 | $12.33 | $12.15 | $12.33 | $12.18 | 924,000 |
| 2019-10-07 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2019-10-04 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2019-10-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2019-10-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2019-10-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 0 |
| 2019-09-30 | $12.26 | $12.34 | $12.11 | $12.15 | $12.00 | 1,052,900 |
| 2019-09-27 | $12.13 | $12.36 | $12.13 | $12.28 | $12.13 | 1,244,060 |
| 2019-09-26 | $12.41 | $12.49 | $12.14 | $12.19 | $12.04 | 1,953,610 |
| 2019-09-25 | $12.51 | $12.84 | $12.36 | $12.38 | $12.23 | 3,020,000 |
| 2019-09-24 | $13.12 | $13.33 | $12.81 | $12.87 | $12.71 | 4,895,890 |
| 2019-09-23 | $12.87 | $12.97 | $12.67 | $12.96 | $12.80 | 2,320,100 |
| 2019-09-20 | $12.86 | $13.05 | $12.77 | $12.86 | $12.71 | 2,089,010 |
| 2019-09-19 | $12.54 | $12.89 | $12.52 | $12.87 | $12.71 | 3,037,510 |
| 2019-09-18 | $12.48 | $12.60 | $12.46 | $12.58 | $12.43 | 1,500,510 |
| 2019-09-17 | $12.73 | $12.80 | $12.42 | $12.46 | $12.31 | 2,166,700 |
| 2019-09-16 | $12.85 | $12.93 | $12.70 | $12.75 | $12.60 | 1,914,360 |
| 2019-09-13 | $12.81 | $12.81 | $12.81 | $12.81 | $12.66 | 0 |
| 2019-09-12 | $12.80 | $12.88 | $12.67 | $12.81 | $12.66 | 1,651,780 |
| 2019-09-11 | $12.82 | $12.88 | $12.72 | $12.78 | $12.63 | 2,207,230 |
| 2019-09-10 | $12.83 | $12.84 | $12.65 | $12.76 | $12.61 | 2,150,900 |
| 2019-09-09 | $12.78 | $12.89 | $12.65 | $12.83 | $12.68 | 2,964,770 |
| 2019-09-06 | $12.51 | $12.75 | $12.42 | $12.71 | $12.56 | 3,284,070 |
| 2019-09-05 | $12.59 | $12.74 | $12.49 | $12.61 | $12.46 | 3,600,950 |
| 2019-09-04 | $12.26 | $12.55 | $12.21 | $12.55 | $12.40 | 3,021,700 |
| 2019-09-03 | $12.34 | $12.37 | $12.22 | $12.29 | $12.14 | 1,895,000 |
| 2019-09-02 | $12.10 | $12.31 | $12.00 | $12.30 | $12.15 | 1,638,100 |
| 2019-08-30 | $12.41 | $12.49 | $11.98 | $12.05 | $11.90 | 2,304,900 |
| 2019-08-29 | $12.57 | $12.66 | $12.36 | $12.39 | $12.24 | 1,857,900 |
| 2019-08-28 | $12.60 | $12.90 | $12.45 | $12.54 | $12.39 | 3,348,000 |
| 2019-08-27 | $12.28 | $12.62 | $12.27 | $12.62 | $12.47 | 2,769,680 |
| 2019-08-26 | $12.25 | $12.49 | $12.11 | $12.21 | $12.06 | 1,878,650 |
| 2019-08-23 | $12.46 | $12.72 | $12.46 | $12.67 | $12.52 | 2,334,440 |
| 2019-08-22 | $12.58 | $12.62 | $12.38 | $12.50 | $12.35 | 1,377,200 |
| 2019-08-21 | $12.52 | $12.74 | $12.46 | $12.55 | $12.40 | 1,922,200 |
| 2019-08-20 | $12.52 | $12.69 | $12.43 | $12.60 | $12.45 | 2,246,240 |
| 2019-08-19 | $12.15 | $12.60 | $12.13 | $12.56 | $12.41 | 2,615,620 |
| 2019-08-16 | $12.03 | $12.23 | $12.00 | $12.12 | $11.97 | 1,566,210 |
| 2019-08-15 | $11.91 | $12.09 | $11.77 | $12.02 | $11.88 | 1,916,810 |
| 2019-08-14 | $12.28 | $12.43 | $12.10 | $12.19 | $12.04 | 2,408,840 |
| 2019-08-13 | $12.22 | $12.35 | $12.02 | $12.12 | $11.97 | 1,845,440 |
| 2019-08-12 | $11.90 | $12.38 | $11.90 | $12.30 | $12.15 | 2,145,990 |
| 2019-08-09 | $12.11 | $12.30 | $11.80 | $11.89 | $11.75 | 1,479,440 |
| 2019-08-08 | $12.08 | $12.18 | $11.91 | $12.00 | $11.86 | 1,387,000 |
| 2019-08-07 | $12.49 | $12.52 | $12.04 | $12.05 | $11.90 | 1,288,500 |
| 2019-08-06 | $12.49 | $12.49 | $12.03 | $12.42 | $12.27 | 1,746,200 |
| 2019-08-05 | $12.60 | $12.95 | $12.57 | $12.61 | $12.46 | 1,777,600 |
| 2019-08-02 | $12.50 | $12.79 | $12.38 | $12.58 | $12.43 | 1,983,800 |
| 2019-08-01 | $12.46 | $13.00 | $12.37 | $12.79 | $12.64 | 3,331,070 |
| 2019-07-31 | $13.28 | $13.30 | $12.57 | $12.60 | $12.45 | 3,984,140 |
| 2019-07-30 | $12.50 | $12.63 | $12.42 | $12.48 | $12.33 | 1,534,800 |
| 2019-07-29 | $12.20 | $12.77 | $12.12 | $12.59 | $12.44 | 2,617,410 |
| 2019-07-26 | $12.11 | $12.25 | $12.08 | $12.20 | $12.05 | 811,870 |
| 2019-07-25 | $12.16 | $12.27 | $12.14 | $12.18 | $12.03 | 961,460 |
| 2019-07-24 | $12.13 | $12.30 | $12.11 | $12.21 | $12.06 | 892,000 |
| 2019-07-23 | $11.90 | $12.17 | $11.90 | $12.11 | $11.96 | 727,250 |
| 2019-07-22 | $12.28 | $12.38 | $11.92 | $11.95 | $11.81 | 1,058,920 |
| 2019-07-19 | $12.29 | $12.45 | $12.27 | $12.30 | $12.15 | 965,420 |
| 2019-07-18 | $12.48 | $12.54 | $12.25 | $12.28 | $12.13 | 1,199,430 |
| 2019-07-17 | $12.55 | $12.60 | $12.46 | $12.54 | $12.39 | 1,343,100 |
| 2019-07-16 | $12.55 | $12.66 | $12.44 | $12.59 | $12.44 | 1,656,500 |
| 2019-07-15 | $12.50 | $12.66 | $12.32 | $12.66 | $12.51 | 2,333,620 |
| 2019-07-12 | $12.48 | $12.50 | $12.12 | $12.36 | $12.21 | 2,490,640 |
| 2019-07-11 | $12.18 | $12.37 | $11.92 | $12.03 | $11.89 | 1,475,400 |
| 2019-07-10 | $12.00 | $12.58 | $12.00 | $12.19 | $12.04 | 2,108,940 |
| 2019-07-09 | $11.89 | $12.07 | $11.88 | $12.06 | $11.91 | 796,200 |
| 2019-07-08 | $12.57 | $12.59 | $11.90 | $11.95 | $11.81 | 1,989,280 |
| 2019-07-05 | $12.53 | $12.70 | $12.46 | $12.56 | $12.41 | 1,662,510 |
| 2019-07-04 | $12.47 | $12.70 | $12.42 | $12.60 | $12.45 | 1,874,540 |
| 2019-07-03 | $12.50 | $12.50 | $12.32 | $12.47 | $12.32 | 1,122,690 |
| 2019-07-02 | $12.62 | $12.79 | $12.44 | $12.49 | $12.34 | 2,108,740 |
| 2019-07-01 | $12.50 | $12.71 | $12.35 | $12.67 | $12.52 | 3,020,040 |
| 2019-06-28 | $12.50 | $12.52 | $12.17 | $12.25 | $12.10 | 2,534,400 |
| 2019-06-27 | $12.65 | $12.82 | $12.46 | $12.48 | $12.33 | 3,296,700 |
| 2019-06-26 | $12.63 | $12.76 | $12.44 | $12.68 | $12.53 | 2,836,360 |
| 2019-06-25 | $12.72 | $12.93 | $12.53 | $12.63 | $12.48 | 4,667,280 |
| 2019-06-24 | $13.33 | $13.70 | $12.92 | $12.94 | $12.78 | 8,605,250 |
| 2019-06-21 | $13.41 | $14.80 | $13.03 | $14.35 | $14.18 | 14,735,570 |
| 2019-06-20 | $12.54 | $13.53 | $12.42 | $13.45 | $13.29 | 6,782,590 |
| 2019-06-19 | $12.32 | $12.78 | $12.24 | $12.78 | $12.45 | 3,344,010 |
| 2019-06-18 | $12.08 | $12.28 | $11.94 | $12.20 | $11.89 | 1,144,080 |
| 2019-06-17 | $11.77 | $12.09 | $11.65 | $12.08 | $11.77 | 1,162,840 |
| 2019-06-14 | $12.05 | $12.11 | $11.67 | $11.73 | $11.43 | 1,248,040 |
| 2019-06-13 | $11.96 | $12.09 | $11.90 | $12.08 | $11.77 | 906,440 |
| 2019-06-12 | $12.11 | $12.12 | $11.87 | $11.96 | $11.65 | 1,227,970 |
| 2019-06-11 | $11.68 | $12.20 | $11.60 | $12.14 | $11.83 | 1,862,210 |
| 2019-06-10 | $11.44 | $11.75 | $11.43 | $11.69 | $11.39 | 1,035,140 |
| 2019-06-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.13 | 0 |
| 2019-06-06 | $11.72 | $11.75 | $11.40 | $11.42 | $11.13 | 1,098,500 |
| 2019-06-05 | $11.53 | $11.77 | $11.41 | $11.70 | $11.40 | 1,630,700 |
| 2019-06-04 | $11.83 | $11.90 | $11.36 | $11.36 | $11.07 | 2,048,500 |
| 2019-06-03 | $12.48 | $12.55 | $11.81 | $11.81 | $11.51 | 2,253,900 |
| 2019-05-31 | $12.17 | $12.44 | $12.14 | $12.42 | $12.10 | 1,691,980 |
| 2019-05-30 | $12.85 | $12.85 | $12.02 | $12.21 | $11.89 | 3,428,540 |
| 2019-05-29 | $12.72 | $13.14 | $12.55 | $12.91 | $12.58 | 3,672,980 |
| 2019-05-28 | $12.43 | $13.04 | $12.36 | $12.73 | $12.40 | 2,769,330 |
| 2019-05-27 | $12.04 | $12.45 | $11.97 | $12.44 | $12.12 | 981,070 |
| 2019-05-24 | $12.00 | $12.29 | $11.95 | $12.04 | $11.73 | 436,610 |
| 2019-05-23 | $12.28 | $12.33 | $12.00 | $12.06 | $11.75 | 710,850 |
| 2019-05-22 | $12.42 | $12.54 | $12.08 | $12.26 | $11.94 | 777,450 |
| 2019-05-21 | $12.12 | $12.50 | $12.01 | $12.48 | $12.16 | 806,110 |
| 2019-05-20 | $12.26 | $12.34 | $11.89 | $12.26 | $11.94 | 740,300 |
| 2019-05-17 | $12.72 | $12.77 | $12.11 | $12.22 | $11.90 | 1,048,600 |
| 2019-05-16 | $12.61 | $12.75 | $12.58 | $12.66 | $12.33 | 766,700 |
| 2019-05-15 | $12.42 | $12.65 | $12.39 | $12.61 | $12.28 | 919,780 |
| 2019-05-14 | $12.38 | $12.49 | $12.31 | $12.35 | $12.03 | 700,800 |
| 2019-05-13 | $12.51 | $12.56 | $12.36 | $12.50 | $12.18 | 664,840 |
| 2019-05-10 | $12.16 | $12.62 | $12.05 | $12.57 | $12.25 | 1,379,320 |
| 2019-05-09 | $11.99 | $12.28 | $11.99 | $12.20 | $11.89 | 864,710 |
| 2019-05-08 | $12.00 | $12.25 | $11.83 | $12.18 | $11.87 | 932,110 |
| 2019-05-07 | $11.86 | $12.22 | $11.86 | $12.14 | $11.83 | 1,071,570 |
| 2019-05-06 | $12.89 | $12.89 | $11.80 | $11.86 | $11.55 | 1,501,640 |
| 2019-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.66 | 0 |
| 2019-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.66 | 0 |
| 2019-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.66 | 0 |
| 2019-04-30 | $12.80 | $13.08 | $12.64 | $13.00 | $12.66 | 882,800 |
| 2019-04-29 | $13.15 | $13.17 | $12.64 | $12.77 | $12.44 | 1,682,760 |
| 2019-04-26 | $13.37 | $13.37 | $12.96 | $13.15 | $12.81 | 1,578,820 |
| 2019-04-25 | $13.80 | $13.91 | $13.30 | $13.32 | $12.98 | 1,940,990 |
| 2019-04-24 | $13.80 | $13.91 | $13.60 | $13.91 | $13.55 | 1,486,390 |
| 2019-04-23 | $14.24 | $14.24 | $13.67 | $13.71 | $13.36 | 1,960,800 |
| 2019-04-22 | $14.74 | $14.74 | $14.06 | $14.24 | $13.87 | 2,079,040 |
| 2019-04-19 | $14.76 | $14.78 | $14.41 | $14.63 | $14.25 | 1,825,140 |
| 2019-04-18 | $14.74 | $14.88 | $14.61 | $14.63 | $14.25 | 1,759,750 |
| 2019-04-17 | $14.55 | $14.79 | $14.41 | $14.75 | $14.37 | 2,606,040 |
| 2019-04-16 | $14.35 | $14.54 | $13.81 | $14.52 | $14.15 | 2,711,020 |
| 2019-04-15 | $14.65 | $14.87 | $14.29 | $14.36 | $13.99 | 2,203,920 |
| 2019-04-12 | $14.81 | $14.94 | $14.50 | $14.58 | $14.20 | 2,678,460 |
| 2019-04-11 | $14.80 | $14.93 | $14.60 | $14.87 | $14.49 | 3,288,050 |
| 2019-04-10 | $14.79 | $14.99 | $14.45 | $14.80 | $14.42 | 3,629,700 |
| 2019-04-09 | $14.91 | $15.00 | $14.72 | $14.83 | $14.45 | 2,385,430 |
| 2019-04-08 | $14.80 | $14.99 | $14.52 | $14.97 | $14.58 | 4,657,130 |
| 2019-04-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.30 | 0 |
| 2019-04-04 | $14.86 | $14.86 | $14.60 | $14.68 | $14.30 | 2,491,740 |
| 2019-04-03 | $14.49 | $14.95 | $14.18 | $14.82 | $14.44 | 3,866,010 |
| 2019-04-02 | $14.52 | $14.60 | $14.34 | $14.53 | $14.15 | 2,323,720 |
| 2019-04-01 | $13.96 | $14.50 | $13.96 | $14.37 | $14.00 | 2,523,040 |
| 2019-03-29 | $13.66 | $14.01 | $13.35 | $13.96 | $13.60 | 2,349,820 |
| 2019-03-28 | $13.78 | $13.89 | $13.64 | $13.65 | $13.30 | 1,444,940 |
| 2019-03-27 | $13.81 | $13.93 | $13.55 | $13.78 | $13.42 | 1,675,450 |
| 2019-03-26 | $14.41 | $14.50 | $13.71 | $13.77 | $13.41 | 2,737,930 |
| 2019-03-25 | $14.76 | $14.76 | $14.33 | $14.34 | $13.97 | 2,690,350 |
| 2019-03-22 | $14.96 | $15.03 | $14.58 | $14.82 | $14.44 | 2,491,740 |
| 2019-03-21 | $15.01 | $15.12 | $14.90 | $14.98 | $14.59 | 3,234,840 |
| 2019-03-20 | $14.98 | $15.19 | $14.77 | $15.09 | $14.70 | 3,720,800 |
| 2019-03-19 | $15.23 | $15.24 | $14.82 | $14.98 | $14.59 | 3,517,030 |
| 2019-03-18 | $15.28 | $15.28 | $15.00 | $15.22 | $14.83 | 4,613,630 |
| 2019-03-15 | $14.57 | $15.33 | $14.57 | $15.29 | $14.90 | 6,552,850 |
| 2019-03-14 | $15.00 | $15.04 | $14.17 | $14.53 | $14.15 | 3,577,100 |
| 2019-03-13 | $14.81 | $15.12 | $14.55 | $14.91 | $14.53 | 4,724,280 |
| 2019-03-12 | $14.71 | $15.00 | $14.65 | $14.83 | $14.45 | 4,079,120 |
| 2019-03-11 | $14.11 | $14.75 | $14.11 | $14.69 | $14.31 | 3,422,300 |
| 2019-03-08 | $14.90 | $14.98 | $14.11 | $14.11 | $13.75 | 4,816,120 |
| 2019-03-07 | $14.81 | $15.50 | $14.66 | $15.16 | $14.77 | 6,553,190 |
| 2019-03-06 | $14.63 | $15.20 | $14.63 | $14.91 | $14.53 | 6,275,120 |
| 2019-03-05 | $14.06 | $14.49 | $13.95 | $14.49 | $14.12 | 4,852,280 |
| 2019-03-04 | $13.97 | $14.29 | $13.94 | $14.12 | $13.76 | 4,525,840 |
| 2019-03-01 | $14.10 | $14.22 | $13.79 | $13.88 | $13.52 | 2,440,650 |
| 2019-02-28 | $14.02 | $14.25 | $13.95 | $14.10 | $13.74 | 2,168,500 |
| 2019-02-27 | $13.90 | $14.19 | $13.84 | $13.96 | $13.60 | 3,279,020 |
| 2019-02-26 | $14.33 | $14.34 | $13.81 | $13.95 | $13.59 | 3,852,810 |
| 2019-02-25 | $13.88 | $14.19 | $13.64 | $14.17 | $13.80 | 3,686,380 |
| 2019-02-22 | $13.42 | $13.66 | $13.35 | $13.60 | $13.25 | 1,650,530 |
| 2019-02-21 | $13.64 | $13.73 | $13.35 | $13.45 | $13.10 | 2,059,900 |
| 2019-02-20 | $13.58 | $13.63 | $13.40 | $13.59 | $13.24 | 1,285,900 |
| 2019-02-19 | $13.62 | $13.75 | $13.35 | $13.67 | $13.32 | 1,942,030 |
| 2019-02-18 | $13.30 | $13.58 | $13.21 | $13.57 | $13.22 | 2,190,960 |
| 2019-02-15 | $13.19 | $13.34 | $13.10 | $13.16 | $12.82 | 1,064,520 |
| 2019-02-14 | $13.07 | $13.37 | $12.88 | $13.15 | $12.81 | 1,349,250 |
| 2019-02-13 | $13.05 | $13.18 | $12.86 | $13.11 | $12.77 | 1,409,840 |
| 2019-02-12 | $12.80 | $12.99 | $12.80 | $12.98 | $12.64 | 965,840 |
| 2019-02-11 | $12.32 | $12.83 | $12.32 | $12.80 | $12.47 | 1,062,000 |
| 2019-02-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.06 | 0 |
| 2019-02-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.06 | 0 |
| 2019-02-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.06 | 0 |
| 2019-02-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.06 | 0 |
| 2019-02-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.06 | 0 |
| 2019-02-01 | $12.19 | $12.39 | $11.89 | $12.38 | $12.06 | 1,137,640 |
| 2019-01-31 | $12.55 | $12.69 | $11.56 | $11.91 | $11.60 | 1,491,980 |
| 2019-01-30 | $12.49 | $12.77 | $12.30 | $12.49 | $12.17 | 933,120 |
| 2019-01-29 | $13.17 | $13.38 | $12.08 | $12.54 | $12.22 | 1,739,620 |
| 2019-01-28 | $13.50 | $13.83 | $13.21 | $13.28 | $12.94 | 1,958,890 |
| 2019-01-25 | $14.37 | $14.52 | $14.12 | $14.12 | $13.76 | 1,127,100 |
| 2019-01-24 | $14.62 | $14.62 | $14.15 | $14.37 | $14.00 | 1,958,220 |
| 2019-01-23 | $14.70 | $14.84 | $14.58 | $14.62 | $14.24 | 1,164,650 |
| 2019-01-22 | $14.84 | $14.85 | $14.64 | $14.69 | $14.31 | 1,373,860 |
| 2019-01-21 | $14.90 | $14.99 | $14.80 | $14.93 | $14.54 | 1,439,910 |
| 2019-01-18 | $14.85 | $15.40 | $14.69 | $15.08 | $14.69 | 2,070,210 |
| 2019-01-17 | $15.09 | $15.15 | $14.83 | $14.85 | $14.47 | 1,274,200 |
| 2019-01-16 | $15.29 | $15.33 | $15.09 | $15.13 | $14.74 | 1,179,300 |
| 2019-01-15 | $15.15 | $15.39 | $15.00 | $15.28 | $14.89 | 1,236,880 |
| 2019-01-14 | $15.37 | $15.49 | $15.09 | $15.16 | $14.77 | 1,840,900 |
| 2019-01-11 | $15.17 | $15.57 | $14.80 | $15.51 | $15.11 | 3,061,880 |
| 2019-01-10 | $15.42 | $15.42 | $15.02 | $15.11 | $14.72 | 1,912,980 |
| 2019-01-09 | $15.04 | $15.36 | $15.04 | $15.13 | $14.74 | 2,000,600 |
| 2019-01-08 | $15.28 | $15.31 | $15.02 | $15.03 | $14.64 | 1,421,720 |
| 2019-01-07 | $15.15 | $15.38 | $15.01 | $15.28 | $14.89 | 1,733,240 |
| 2019-01-04 | $14.81 | $15.20 | $14.50 | $15.11 | $14.72 | 2,032,420 |
| 2019-01-03 | $15.18 | $15.40 | $14.86 | $14.97 | $14.58 | 1,462,680 |
| 2019-01-02 | $15.66 | $15.87 | $15.11 | $15.30 | $14.91 | 1,606,800 |
| 2019-01-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.25 | 0 |
| 2018-12-31 | $15.65 | $15.65 | $15.65 | $15.65 | $15.25 | 0 |
| 2018-12-28 | $16.29 | $16.35 | $15.62 | $15.65 | $15.25 | 2,143,120 |
| 2018-12-27 | $17.01 | $17.08 | $16.11 | $16.19 | $15.77 | 2,728,040 |
| 2018-12-26 | $16.20 | $16.98 | $16.20 | $16.90 | $16.46 | 3,865,780 |
| 2018-12-25 | $16.06 | $16.51 | $15.80 | $16.41 | $15.99 | 2,821,510 |
| 2018-12-24 | $16.99 | $17.65 | $16.66 | $16.82 | $16.39 | 3,040,680 |
| 2018-12-21 | $16.38 | $16.49 | $16.12 | $16.43 | $16.01 | 1,392,920 |
| 2018-12-20 | $16.24 | $16.39 | $16.06 | $16.37 | $15.95 | 1,333,000 |
| 2018-12-19 | $16.55 | $16.79 | $16.18 | $16.25 | $15.83 | 1,676,320 |
| 2018-12-18 | $16.66 | $16.89 | $16.38 | $16.62 | $16.19 | 2,107,420 |
| 2018-12-17 | $17.00 | $17.29 | $16.51 | $16.80 | $16.37 | 4,289,730 |
| 2018-12-14 | $17.51 | $18.10 | $17.25 | $17.33 | $16.88 | 6,989,920 |
| 2018-12-13 | $17.01 | $17.70 | $16.82 | $17.70 | $17.24 | 6,737,330 |
| 2018-12-12 | $16.41 | $17.43 | $16.37 | $17.24 | $16.80 | 5,520,030 |
| 2018-12-11 | $16.34 | $16.70 | $16.26 | $16.41 | $15.99 | 2,187,020 |
| 2018-12-10 | $16.00 | $16.46 | $16.00 | $16.30 | $15.88 | 1,572,280 |
| 2018-12-07 | $15.83 | $16.50 | $15.83 | $16.17 | $15.75 | 2,060,730 |
| 2018-12-06 | $16.34 | $16.34 | $15.78 | $15.81 | $15.40 | 1,758,700 |
| 2018-12-05 | $16.00 | $16.44 | $16.00 | $16.34 | $15.92 | 1,636,940 |
| 2018-12-04 | $16.56 | $16.75 | $16.45 | $16.65 | $16.22 | 1,751,800 |
| 2018-12-03 | $16.53 | $16.80 | $16.43 | $16.64 | $16.21 | 2,919,940 |
| 2018-11-30 | $16.35 | $16.51 | $16.00 | $16.25 | $15.83 | 2,507,740 |
| 2018-11-29 | $17.03 | $17.43 | $16.67 | $16.67 | $16.24 | 4,773,480 |
| 2018-11-28 | $16.85 | $16.95 | $16.40 | $16.87 | $16.43 | 1,994,400 |
| 2018-11-27 | $16.95 | $17.03 | $16.71 | $16.86 | $16.42 | 1,792,800 |
| 2018-11-26 | $16.72 | $17.19 | $16.55 | $16.86 | $16.42 | 3,015,720 |
| 2018-11-23 | $17.25 | $17.54 | $16.52 | $16.90 | $16.46 | 4,186,580 |
| 2018-11-22 | $17.83 | $17.87 | $16.82 | $17.56 | $17.11 | 6,525,120 |
| 2018-11-21 | $17.42 | $18.80 | $17.10 | $18.00 | $17.54 | 8,578,260 |
| 2018-11-20 | $16.83 | $18.37 | $16.71 | $17.71 | $17.25 | 7,493,520 |
| 2018-11-19 | $17.02 | $17.05 | $16.60 | $16.70 | $16.27 | 1,782,100 |
| 2018-11-16 | $16.94 | $17.19 | $16.80 | $17.00 | $16.56 | 3,893,270 |
| 2018-11-15 | $16.30 | $17.15 | $16.27 | $17.05 | $16.61 | 6,192,220 |
| 2018-11-14 | $16.40 | $16.48 | $16.15 | $16.20 | $15.78 | 3,053,040 |
| 2018-11-13 | $15.80 | $16.32 | $15.65 | $16.32 | $15.90 | 3,642,740 |
| 2018-11-12 | $15.49 | $15.96 | $15.25 | $15.92 | $15.51 | 2,110,970 |
| 2018-11-09 | $15.41 | $15.63 | $15.15 | $15.43 | $15.03 | 1,424,740 |
| 2018-11-08 | $15.96 | $15.96 | $15.50 | $15.57 | $15.17 | 1,818,680 |
| 2018-11-07 | $15.71 | $15.92 | $15.63 | $15.78 | $15.37 | 1,853,080 |
| 2018-11-06 | $16.21 | $16.21 | $15.43 | $15.75 | $15.34 | 2,781,840 |
| 2018-11-05 | $16.35 | $16.63 | $16.01 | $16.30 | $15.88 | 3,981,870 |
| 2018-11-02 | $15.89 | $16.10 | $15.69 | $16.05 | $15.64 | 3,133,240 |
| 2018-11-01 | $15.81 | $16.11 | $15.61 | $15.70 | $15.29 | 3,297,080 |
| 2018-10-31 | $15.72 | $15.94 | $15.58 | $15.75 | $15.34 | 2,858,410 |
| 2018-10-30 | $15.19 | $15.77 | $15.10 | $15.58 | $15.18 | 2,811,940 |
| 2018-10-29 | $15.33 | $15.48 | $14.78 | $15.05 | $14.66 | 1,756,000 |
| 2018-10-26 | $15.60 | $15.68 | $15.23 | $15.48 | $15.08 | 2,167,770 |
| 2018-10-25 | $15.11 | $15.48 | $15.05 | $15.38 | $14.98 | 2,891,920 |
| 2018-10-24 | $16.26 | $16.26 | $15.70 | $15.99 | $15.58 | 3,121,020 |
| 2018-10-23 | $16.18 | $16.79 | $15.82 | $16.36 | $15.94 | 4,372,400 |
| 2018-10-22 | $15.27 | $16.23 | $15.10 | $16.18 | $15.76 | 4,446,880 |
| 2018-10-19 | $15.29 | $15.65 | $14.61 | $15.36 | $14.96 | 4,732,280 |
| 2018-10-18 | $17.27 | $17.27 | $16.23 | $16.23 | $15.81 | 3,867,800 |
| 2018-10-17 | $17.31 | $17.49 | $16.80 | $17.40 | $16.95 | 4,987,990 |
| 2018-10-16 | $17.90 | $17.95 | $16.86 | $17.37 | $16.92 | 5,058,920 |
| 2018-10-15 | $18.40 | $19.13 | $17.50 | $17.53 | $17.08 | 10,436,070 |
| 2018-10-12 | $16.10 | $17.89 | $15.83 | $17.89 | $17.43 | 7,505,760 |
| 2018-10-11 | $16.60 | $16.66 | $15.73 | $16.26 | $15.84 | 7,176,500 |
| 2018-10-10 | $17.00 | $18.37 | $16.86 | $17.43 | $16.98 | 11,478,150 |
| 2018-10-09 | $15.32 | $16.75 | $15.24 | $16.75 | $16.32 | 7,077,810 |
| 2018-10-08 | $15.80 | $15.84 | $15.15 | $15.23 | $14.84 | 1,604,540 |
| 2018-10-05 | $16.09 | $16.09 | $16.09 | $16.09 | $15.67 | 0 |
| 2018-10-04 | $16.09 | $16.09 | $16.09 | $16.09 | $15.67 | 0 |
| 2018-10-03 | $16.09 | $16.09 | $16.09 | $16.09 | $15.67 | 0 |
| 2018-10-02 | $16.09 | $16.09 | $16.09 | $16.09 | $15.67 | 0 |
| 2018-10-01 | $16.09 | $16.09 | $16.09 | $16.09 | $15.67 | 0 |
| 2018-09-28 | $15.66 | $16.09 | $15.42 | $16.09 | $15.67 | 2,092,420 |
| 2018-09-27 | $16.20 | $16.68 | $15.68 | $15.69 | $15.29 | 3,196,930 |
| 2018-09-26 | $15.79 | $16.90 | $15.57 | $16.38 | $15.96 | 4,667,010 |
| 2018-09-25 | $15.35 | $15.99 | $15.34 | $15.81 | $15.40 | 2,156,040 |
| 2018-09-24 | $15.44 | $15.44 | $15.44 | $15.44 | $15.04 | 0 |
| 2018-09-21 | $15.25 | $15.48 | $15.14 | $15.44 | $15.04 | 1,404,100 |
| 2018-09-20 | $15.23 | $15.37 | $15.08 | $15.19 | $14.80 | 1,032,900 |
| 2018-09-19 | $15.12 | $15.50 | $15.09 | $15.19 | $14.80 | 1,339,670 |
| 2018-09-18 | $14.86 | $15.21 | $14.65 | $15.15 | $14.76 | 896,800 |
| 2018-09-17 | $15.28 | $15.28 | $14.84 | $14.86 | $14.48 | 911,900 |
| 2018-09-14 | $15.68 | $15.68 | $15.21 | $15.30 | $14.91 | 1,082,730 |
| 2018-09-13 | $15.89 | $15.94 | $15.35 | $15.61 | $15.21 | 1,466,680 |
| 2018-09-12 | $15.17 | $15.70 | $15.17 | $15.59 | $15.19 | 1,967,370 |
| 2018-09-11 | $15.06 | $15.32 | $14.85 | $15.16 | $14.77 | 1,072,810 |
| 2018-09-10 | $15.32 | $15.46 | $14.83 | $15.06 | $14.67 | 1,349,540 |
| 2018-09-07 | $15.37 | $15.78 | $15.23 | $15.40 | $15.00 | 1,555,440 |
| 2018-09-06 | $15.10 | $16.35 | $14.91 | $15.45 | $15.05 | 2,270,330 |
| 2018-09-05 | $15.50 | $15.60 | $15.05 | $15.13 | $14.74 | 1,088,040 |
| 2018-09-04 | $15.27 | $15.58 | $15.17 | $15.48 | $15.08 | 1,043,390 |
| 2018-09-03 | $15.50 | $15.64 | $14.81 | $15.35 | $14.95 | 1,438,680 |
| 2018-08-31 | $15.52 | $15.76 | $15.38 | $15.56 | $15.16 | 1,301,320 |
| 2018-08-30 | $16.24 | $16.42 | $15.77 | $15.80 | $15.39 | 1,404,480 |
| 2018-08-29 | $16.60 | $16.69 | $16.21 | $16.24 | $15.82 | 1,737,780 |
| 2018-08-28 | $16.31 | $17.29 | $16.25 | $16.77 | $16.34 | 2,994,490 |
| 2018-08-27 | $16.20 | $16.49 | $15.95 | $16.48 | $16.05 | 2,166,730 |
| 2018-08-24 | $16.35 | $16.35 | $16.00 | $16.10 | $15.68 | 1,156,080 |
| 2018-08-23 | $15.81 | $16.32 | $15.75 | $16.29 | $15.87 | 1,478,580 |
| 2018-08-22 | $16.30 | $16.46 | $15.93 | $15.95 | $15.54 | 1,197,180 |
| 2018-08-21 | $16.19 | $16.50 | $16.01 | $16.35 | $15.93 | 1,467,720 |
| 2018-08-20 | $16.28 | $16.56 | $15.70 | $16.25 | $15.83 | 1,846,940 |
| 2018-08-17 | $17.01 | $17.17 | $16.13 | $16.18 | $15.76 | 1,495,400 |
| 2018-08-16 | $16.80 | $17.10 | $16.46 | $16.88 | $16.44 | 1,632,200 |
| 2018-08-15 | $17.82 | $17.90 | $17.00 | $17.13 | $16.69 | 1,546,980 |
| 2018-08-14 | $17.80 | $18.00 | $17.57 | $17.81 | $17.35 | 1,511,100 |
| 2018-08-13 | $17.30 | $17.81 | $17.15 | $17.76 | $17.30 | 1,821,720 |
| 2018-08-10 | $17.45 | $17.80 | $17.31 | $17.63 | $17.17 | 1,770,940 |
| 2018-08-09 | $17.00 | $17.62 | $16.84 | $17.46 | $17.01 | 1,853,660 |
| 2018-08-08 | $17.45 | $17.53 | $16.84 | $16.96 | $16.52 | 1,735,990 |
| 2018-08-07 | $17.06 | $17.58 | $16.86 | $17.53 | $17.08 | 1,759,840 |
| 2018-08-06 | $17.37 | $17.86 | $16.79 | $17.01 | $16.57 | 1,597,930 |
| 2018-08-03 | $18.28 | $18.39 | $17.54 | $17.57 | $17.12 | 1,328,340 |
| 2018-08-02 | $19.16 | $19.45 | $17.72 | $18.30 | $17.83 | 2,231,380 |
| 2018-08-01 | $20.09 | $20.19 | $19.45 | $19.47 | $18.97 | 1,243,420 |
| 2018-07-31 | $19.82 | $20.34 | $19.82 | $20.03 | $19.51 | 1,245,620 |
| 2018-07-30 | $20.40 | $20.64 | $19.63 | $19.83 | $19.32 | 1,600,360 |
| 2018-07-27 | $20.59 | $20.74 | $20.38 | $20.43 | $19.90 | 1,257,680 |
| 2018-07-26 | $21.17 | $21.30 | $20.40 | $20.49 | $19.96 | 2,550,140 |
| 2018-07-25 | $21.44 | $21.97 | $21.21 | $21.32 | $20.77 | 2,741,070 |
| 2018-07-24 | $21.01 | $21.65 | $20.89 | $21.54 | $20.98 | 2,520,330 |
| 2018-07-23 | $20.96 | $21.00 | $20.65 | $20.91 | $20.37 | 1,498,900 |
| 2018-07-20 | $20.85 | $21.05 | $20.56 | $20.99 | $20.45 | 1,708,600 |
| 2018-07-19 | $21.43 | $21.66 | $20.52 | $20.72 | $20.19 | 1,916,340 |
| 2018-07-18 | $21.83 | $21.98 | $21.39 | $21.43 | $20.88 | 1,738,700 |
| 2018-07-17 | $21.50 | $21.98 | $21.29 | $21.85 | $21.29 | 1,844,980 |
| 2018-07-16 | $21.60 | $21.84 | $21.25 | $21.69 | $21.13 | 1,702,430 |
| 2018-07-13 | $22.01 | $22.60 | $21.41 | $21.72 | $21.16 | 3,317,840 |
| 2018-07-12 | $21.21 | $22.59 | $21.21 | $21.98 | $21.41 | 4,015,650 |
| 2018-07-11 | $21.50 | $21.65 | $20.50 | $21.17 | $20.62 | 3,837,270 |
| 2018-07-10 | $21.95 | $22.35 | $21.57 | $22.14 | $21.57 | 4,411,830 |
| 2018-07-09 | $21.00 | $22.00 | $21.00 | $21.61 | $21.05 | 4,380,770 |
| 2018-07-06 | $20.29 | $22.02 | $19.65 | $20.91 | $20.37 | 4,671,070 |
| 2018-07-05 | $19.86 | $20.46 | $19.65 | $20.02 | $19.50 | 2,031,780 |
| 2018-07-04 | $21.00 | $21.09 | $19.89 | $20.04 | $19.52 | 2,407,610 |
| 2018-07-03 | $20.60 | $21.02 | $20.27 | $20.98 | $20.44 | 2,313,410 |
| 2018-07-02 | $21.10 | $21.11 | $20.10 | $20.56 | $20.03 | 2,418,320 |
| 2018-06-29 | $19.93 | $20.99 | $19.93 | $20.98 | $20.44 | 2,933,810 |
| 2018-06-28 | $20.56 | $20.88 | $20.15 | $20.17 | $19.65 | 1,794,780 |
| 2018-06-27 | $20.36 | $20.98 | $20.33 | $20.48 | $19.95 | 2,430,590 |
| 2018-06-26 | $19.40 | $20.46 | $19.13 | $20.44 | $19.91 | 2,487,800 |
| 2018-06-25 | $20.30 | $20.39 | $19.81 | $19.91 | $19.40 | 2,045,760 |
| 2018-06-22 | $19.41 | $20.23 | $19.10 | $19.96 | $19.44 | 2,398,020 |
| 2018-06-21 | $21.17 | $21.30 | $19.36 | $19.70 | $19.19 | 3,277,170 |
| 2018-06-20 | $20.18 | $21.49 | $20.15 | $21.20 | $20.65 | 2,650,210 |
| 2018-06-19 | $21.79 | $22.58 | $20.73 | $20.73 | $20.19 | 2,997,940 |
| 2018-06-18 | $23.03 | $23.03 | $23.03 | $23.03 | $22.44 | 0 |
| 2018-06-15 | $24.38 | $24.53 | $22.13 | $23.03 | $22.44 | 3,954,030 |
| 2018-06-14 | $24.20 | $24.72 | $23.72 | $24.43 | $23.80 | 2,824,630 |
| 2018-06-13 | $24.62 | $25.19 | $23.98 | $24.10 | $23.48 | 3,421,560 |
| 2018-06-12 | $25.30 | $25.30 | $23.50 | $24.58 | $23.95 | 3,696,690 |
| 2018-06-11 | $24.28 | $25.18 | $24.28 | $25.15 | $24.50 | 3,847,530 |
| 2018-06-08 | $24.90 | $24.91 | $23.75 | $24.42 | $23.79 | 3,426,370 |
| 2018-06-07 | $25.56 | $25.80 | $24.73 | $24.76 | $24.12 | 3,854,970 |
| 2018-06-06 | $25.00 | $25.61 | $24.81 | $25.60 | $24.94 | 4,063,520 |
| 2018-06-05 | $24.42 | $25.13 | $24.22 | $25.08 | $24.43 | 3,637,400 |
| 2018-06-04 | $24.17 | $24.60 | $23.90 | $24.52 | $23.89 | 2,892,060 |
| 2018-06-01 | $23.70 | $24.70 | $23.60 | $24.13 | $23.51 | 3,624,750 |
| 2018-05-31 | $23.36 | $24.38 | $23.30 | $24.00 | $23.38 | 3,834,850 |
| 2018-05-30 | $24.60 | $24.60 | $23.09 | $23.16 | $22.56 | 4,670,620 |
| 2018-05-29 | $25.58 | $25.96 | $25.19 | $25.66 | $25.00 | 3,036,280 |
| 2018-05-28 | $27.28 | $27.45 | $24.74 | $25.65 | $24.84 | 4,964,930 |
| 2018-05-25 | $27.65 | $27.99 | $26.77 | $27.49 | $26.62 | 5,277,520 |
| 2018-05-24 | $27.01 | $28.27 | $27.00 | $27.29 | $26.43 | 7,008,130 |
| 2018-05-23 | $30.78 | $30.78 | $28.35 | $28.37 | $27.48 | 22,019,100 |
| 2018-05-22 | $26.11 | $28.33 | $25.78 | $28.02 | $27.14 | 15,286,890 |
| 2018-05-21 | $26.42 | $27.30 | $26.11 | $26.50 | $25.67 | 11,287,350 |
| 2018-05-18 | $25.62 | $26.40 | $25.24 | $26.34 | $25.51 | 7,639,650 |
| 2018-05-17 | $25.38 | $26.38 | $25.37 | $25.89 | $25.08 | 9,347,560 |
| 2018-05-16 | $26.64 | $26.99 | $25.36 | $25.63 | $24.82 | 12,573,410 |
| 2018-05-15 | $23.80 | $26.29 | $23.70 | $26.29 | $25.46 | 8,238,800 |
| 2018-05-14 | $23.70 | $24.26 | $23.33 | $23.90 | $23.15 | 3,587,560 |
| 2018-05-11 | $24.87 | $25.20 | $23.81 | $23.83 | $23.08 | 4,355,540 |
| 2018-05-10 | $25.22 | $25.29 | $24.73 | $24.89 | $24.11 | 4,047,880 |
| 2018-05-09 | $25.07 | $25.27 | $24.59 | $25.23 | $24.44 | 5,743,950 |
| 2018-05-08 | $24.05 | $25.40 | $24.05 | $25.15 | $24.36 | 8,613,770 |
| 2018-05-07 | $23.38 | $24.31 | $23.07 | $24.09 | $23.33 | 4,215,830 |
| 2018-05-04 | $23.67 | $23.86 | $22.96 | $23.16 | $22.43 | 3,291,100 |
| 2018-05-03 | $23.60 | $23.94 | $22.11 | $23.92 | $23.17 | 4,551,260 |
| 2018-05-02 | $24.69 | $24.96 | $23.60 | $23.87 | $23.12 | 3,905,980 |
| 2018-05-01 | $24.43 | $24.43 | $24.43 | $24.43 | $23.66 | 0 |
| 2018-04-30 | $24.43 | $24.43 | $24.43 | $24.43 | $23.66 | 0 |
| 2018-04-27 | $24.15 | $24.50 | $23.56 | $24.43 | $23.66 | 4,433,430 |
| 2018-04-26 | $24.00 | $24.75 | $23.71 | $24.01 | $23.25 | 4,532,430 |
| 2018-04-25 | $23.64 | $24.50 | $23.60 | $24.09 | $23.33 | 4,162,680 |
| 2018-04-24 | $23.21 | $24.34 | $23.18 | $24.08 | $23.32 | 5,324,280 |
| 2018-04-23 | $22.24 | $23.47 | $22.24 | $23.40 | $22.66 | 4,181,440 |
| 2018-04-20 | $22.80 | $23.58 | $22.17 | $22.38 | $21.68 | 4,032,910 |
| 2018-04-19 | $23.10 | $24.19 | $23.10 | $23.48 | $22.74 | 3,834,270 |
| 2018-04-18 | $24.10 | $24.18 | $22.40 | $23.93 | $23.18 | 4,918,660 |
| 2018-04-17 | $25.99 | $26.15 | $23.75 | $23.76 | $23.01 | 6,069,160 |
| 2018-04-16 | $25.31 | $26.15 | $25.07 | $25.77 | $24.96 | 4,702,250 |
| 2018-04-13 | $26.89 | $27.01 | $25.80 | $25.88 | $25.07 | 6,160,080 |
| 2018-04-12 | $26.75 | $27.75 | $25.80 | $26.79 | $25.95 | 9,616,900 |
| 2018-04-11 | $26.14 | $27.28 | $25.78 | $27.14 | $26.29 | 12,609,800 |
| 2018-04-10 | $26.21 | $26.85 | $25.15 | $26.35 | $25.52 | 12,515,070 |
| 2018-04-09 | $25.60 | $27.88 | $24.62 | $27.08 | $26.23 | 18,891,890 |
| 2018-04-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.83 | 0 |
| 2018-04-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.83 | 0 |
| 2018-04-04 | $23.68 | $25.64 | $23.46 | $25.64 | $24.83 | 15,131,270 |
| 2018-04-03 | $23.75 | $24.00 | $23.05 | $23.31 | $22.58 | 5,596,520 |
| 2018-04-02 | $24.20 | $24.78 | $23.90 | $24.40 | $23.63 | 6,491,110 |
| 2018-03-30 | $24.30 | $24.50 | $23.80 | $24.12 | $23.36 | 6,616,510 |
| 2018-03-29 | $23.75 | $24.80 | $23.28 | $24.29 | $23.53 | 8,670,630 |
| 2018-03-28 | $22.81 | $24.19 | $22.53 | $23.25 | $22.52 | 6,194,970 |
| 2018-03-27 | $22.91 | $23.85 | $22.91 | $23.38 | $22.64 | 6,230,140 |
| 2018-03-26 | $21.22 | $23.08 | $21.03 | $22.84 | $22.12 | 6,055,730 |
| 2018-03-23 | $24.50 | $24.73 | $22.97 | $22.97 | $22.25 | 7,452,760 |
| 2018-03-22 | $24.73 | $25.60 | $24.50 | $25.52 | $24.72 | 7,821,850 |
| 2018-03-21 | $25.42 | $26.26 | $24.75 | $24.98 | $24.19 | 11,059,450 |
| 2018-03-20 | $24.50 | $25.50 | $24.01 | $25.48 | $24.68 | 8,409,510 |
| 2018-03-19 | $24.45 | $25.50 | $23.77 | $25.22 | $24.43 | 9,551,470 |
| 2018-03-16 | $24.90 | $25.44 | $24.68 | $24.77 | $23.99 | 9,863,780 |
| 2018-03-15 | $25.20 | $25.55 | $24.73 | $25.09 | $24.30 | 15,900,410 |
| 2018-03-14 | $29.49 | $29.78 | $27.42 | $27.48 | $26.62 | 18,838,450 |
| 2018-03-13 | $29.77 | $31.21 | $28.00 | $29.23 | $28.31 | 20,751,690 |
| 2018-03-12 | $25.80 | $28.37 | $25.30 | $28.37 | $27.48 | 17,205,420 |
| 2018-03-09 | $24.09 | $26.80 | $24.09 | $25.79 | $24.98 | 16,805,270 |
| 2018-03-08 | $23.97 | $25.25 | $23.81 | $24.43 | $23.66 | 14,503,100 |
| 2018-03-07 | $23.30 | $24.64 | $23.20 | $24.42 | $23.65 | 13,984,310 |
| 2018-03-06 | $23.20 | $23.98 | $22.83 | $23.61 | $22.87 | 11,933,240 |
| 2018-03-05 | $22.62 | $23.50 | $22.38 | $23.41 | $22.67 | 10,580,380 |
| 2018-03-02 | $22.80 | $23.36 | $22.03 | $22.42 | $21.71 | 10,271,990 |
| 2018-03-01 | $22.26 | $23.47 | $22.01 | $23.36 | $22.62 | 11,600,470 |
| 2018-02-28 | $24.00 | $24.13 | $22.56 | $22.56 | $21.85 | 13,519,910 |
| 2018-02-27 | $23.90 | $25.88 | $23.48 | $25.07 | $24.28 | 18,594,070 |
| 2018-02-26 | $24.26 | $25.01 | $23.40 | $24.47 | $23.70 | 17,277,660 |
| 2018-02-23 | $22.25 | $23.35 | $22.01 | $22.74 | $22.02 | 11,576,610 |
| 2018-02-22 | $21.95 | $22.96 | $21.50 | $22.64 | $21.93 | 11,777,590 |
| 2018-02-21 | $22.26 | $22.26 | $22.26 | $22.26 | $21.56 | 0 |
| 2018-02-20 | $22.26 | $22.26 | $22.26 | $22.26 | $21.56 | 0 |
| 2018-02-19 | $22.26 | $22.26 | $22.26 | $22.26 | $21.56 | 0 |
| 2018-02-16 | $22.26 | $22.26 | $22.26 | $22.26 | $21.56 | 0 |
| 2018-02-15 | $22.26 | $22.26 | $22.26 | $22.26 | $21.56 | 0 |
| 2018-02-14 | $23.00 | $23.63 | $22.26 | $22.26 | $21.56 | 12,671,680 |
| 2018-02-13 | $27.30 | $27.38 | $24.73 | $24.73 | $23.95 | 12,895,780 |
| 2018-02-12 | $26.29 | $27.48 | $26.00 | $27.48 | $26.62 | 16,520,520 |
| 2018-02-09 | $21.11 | $24.98 | $20.82 | $24.98 | $24.19 | 20,551,250 |
| 2018-02-08 | $22.09 | $23.66 | $21.60 | $22.71 | $22.00 | 13,553,990 |
| 2018-02-07 | $22.07 | $25.00 | $21.20 | $23.89 | $23.14 | 17,954,540 |
| 2018-02-06 | $23.21 | $23.21 | $23.21 | $23.21 | $22.48 | 572,900 |
| 2018-02-05 | $26.00 | $27.31 | $25.79 | $25.79 | $24.98 | 10,651,010 |
| 2018-02-02 | $28.00 | $28.66 | $27.83 | $28.66 | $27.76 | 7,211,320 |
| 2018-02-01 | $26.05 | $26.05 | $25.23 | $26.05 | $25.23 | 6,585,820 |
| 2018-01-31 | $23.68 | $23.68 | $23.68 | $23.68 | $22.93 | 170,980 |
| 2018-01-30 | $21.53 | $21.53 | $21.53 | $21.53 | $20.85 | 75,010 |
| 2018-01-29 | $19.57 | $19.57 | $19.57 | $19.57 | $18.95 | 24,200 |
| 2018-01-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.23 | 10,430 |
| 2018-01-25 | $16.17 | $16.17 | $16.17 | $16.17 | $15.66 | 7,760 |
| 2018-01-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.24 | 19,470 |