Zhejiang Tiantai Xianghe Industrial Company Ltd (603500) Exchange: SHG
Data as of July 11, 2025
$9.10 ($0.06) 0.66%
Zhejiang Tiantai Xianghe Industrial Company Ltd - Daily Information
Click for more stock information on Zhejiang Tiantai Xianghe Industrial Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.11 |
| Previous Close | $9.10 |
| High | $9.22 |
| Low | $9.04 |
| Adjusted Open | $9.11 |
| Previous Adjusted Close | $9.10 |
| Adjusted High | $9.22 |
| Adjusted Low | $9.04 |
Invest in Zhejiang Tiantai Xianghe Industrial Company Ltd (603500)
Historical Stock Data for Zhejiang Tiantai Xianghe Industrial Company Ltd (603500)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $9.11 | $9.22 | $9.04 | $9.10 | $9.10 | 4,174,290 |
| 2025-06-26 | $9.19 | $9.22 | $9.03 | $9.04 | $9.04 | 5,619,560 |
| 2025-06-25 | $9.12 | $9.25 | $9.09 | $9.17 | $9.17 | 6,421,920 |
| 2025-06-24 | $8.85 | $9.11 | $8.71 | $9.11 | $9.11 | 6,527,420 |
| 2025-06-23 | $8.57 | $8.78 | $8.56 | $8.73 | $8.73 | 3,545,000 |
| 2025-06-20 | $8.71 | $8.79 | $8.60 | $8.64 | $8.64 | 5,041,480 |
| 2025-06-19 | $9.04 | $9.04 | $8.64 | $8.70 | $8.70 | 6,839,680 |
| 2025-06-18 | $9.03 | $9.05 | $8.91 | $9.01 | $9.01 | 3,782,120 |
| 2025-06-17 | $8.96 | $9.08 | $8.94 | $9.02 | $9.02 | 4,357,820 |
| 2025-06-13 | $9.19 | $9.27 | $8.89 | $8.92 | $8.92 | 8,358,860 |
| 2025-06-12 | $9.18 | $9.28 | $9.14 | $9.22 | $9.22 | 5,054,660 |
| 2025-06-11 | $9.19 | $9.29 | $9.07 | $9.18 | $9.18 | 7,776,220 |
| 2025-06-10 | $9.31 | $9.73 | $9.13 | $9.23 | $9.23 | 10,397,150 |
| 2025-06-09 | $9.13 | $9.37 | $9.11 | $9.31 | $9.31 | 8,236,310 |
| 2025-06-06 | $9.01 | $9.22 | $8.96 | $9.14 | $9.14 | 6,906,060 |
| 2025-06-05 | $9.10 | $9.12 | $8.94 | $9.01 | $9.01 | 9,040,340 |
| 2025-06-04 | $8.96 | $9.23 | $8.96 | $9.05 | $9.05 | 7,086,540 |
| 2025-06-03 | $8.75 | $9.06 | $8.71 | $9.00 | $9.00 | 8,595,820 |
| 2025-05-30 | $8.88 | $8.92 | $8.67 | $8.77 | $8.77 | 7,152,280 |
| 2025-05-29 | $8.87 | $8.97 | $8.80 | $8.87 | $8.87 | 8,514,420 |
| 2025-05-28 | $8.93 | $9.06 | $8.81 | $8.87 | $8.87 | 7,570,210 |
| 2025-05-27 | $8.95 | $9.33 | $8.76 | $8.89 | $8.89 | 9,724,850 |
| 2025-05-26 | $8.79 | $8.95 | $8.71 | $8.85 | $8.85 | 6,407,370 |
| 2025-05-23 | $8.99 | $9.19 | $8.76 | $8.79 | $8.79 | 13,789,210 |
| 2025-05-22 | $9.29 | $9.40 | $8.97 | $8.98 | $8.98 | 11,004,650 |
| 2025-05-21 | $9.32 | $9.42 | $9.15 | $9.34 | $9.34 | 14,539,140 |
| 2025-05-20 | $9.00 | $9.45 | $8.90 | $9.32 | $9.32 | 21,461,150 |
| 2025-05-19 | $8.96 | $9.00 | $8.69 | $8.84 | $8.84 | 8,855,630 |
| 2025-05-16 | $8.86 | $9.08 | $8.86 | $8.93 | $8.93 | 7,440,600 |
| 2025-05-15 | $9.22 | $9.27 | $8.76 | $8.90 | $8.90 | 14,395,960 |
| 2025-05-14 | $9.16 | $9.65 | $9.08 | $9.16 | $9.16 | 19,105,270 |
| 2025-05-13 | $9.30 | $9.58 | $9.15 | $9.20 | $9.20 | 24,144,970 |
| 2025-05-12 | $8.73 | $9.30 | $8.73 | $9.21 | $9.21 | 18,744,540 |
| 2025-05-09 | $8.90 | $8.96 | $8.72 | $8.74 | $8.74 | 6,611,400 |
| 2025-05-08 | $8.73 | $8.92 | $8.63 | $8.90 | $8.90 | 9,401,980 |
| 2025-05-07 | $8.57 | $8.82 | $8.57 | $8.73 | $8.73 | 13,656,870 |
| 2025-05-06 | $8.51 | $8.55 | $8.35 | $8.52 | $8.52 | 11,446,080 |
| 2025-04-30 | $8.53 | $8.97 | $8.38 | $8.39 | $8.39 | 12,310,480 |
| 2025-04-29 | $8.20 | $8.62 | $8.10 | $8.54 | $8.54 | 12,548,010 |
| 2025-04-28 | $8.21 | $8.37 | $8.12 | $8.15 | $8.15 | 9,203,120 |
| 2025-04-25 | $8.23 | $8.64 | $8.22 | $8.30 | $8.30 | 12,867,480 |
| 2025-04-24 | $8.39 | $8.41 | $8.16 | $8.23 | $8.23 | 7,390,360 |
| 2025-04-23 | $8.12 | $8.39 | $8.08 | $8.33 | $8.33 | 12,022,530 |
| 2025-04-22 | $8.17 | $8.22 | $8.05 | $8.13 | $8.13 | 6,622,540 |
| 2025-04-21 | $8.13 | $8.24 | $8.02 | $8.17 | $8.17 | 8,112,060 |
| 2025-04-18 | $8.16 | $8.16 | $7.89 | $8.06 | $8.06 | 11,556,600 |
| 2025-04-17 | $7.70 | $8.19 | $7.68 | $8.09 | $8.09 | 18,691,160 |
| 2025-04-16 | $7.89 | $7.99 | $7.65 | $7.76 | $7.76 | 9,405,490 |
| 2025-04-15 | $7.99 | $8.03 | $7.76 | $7.89 | $7.89 | 12,181,600 |
| 2025-04-14 | $8.05 | $8.30 | $7.84 | $7.92 | $7.92 | 27,379,450 |
| 2025-04-11 | $7.59 | $8.42 | $7.55 | $7.97 | $7.97 | 40,357,200 |
| 2025-04-10 | $7.35 | $7.65 | $7.31 | $7.65 | $7.65 | 11,389,740 |
| 2025-04-09 | $6.68 | $6.98 | $6.16 | $6.95 | $6.95 | 10,689,720 |
| 2025-04-08 | $6.70 | $6.94 | $6.58 | $6.77 | $6.77 | 10,082,690 |
| 2025-04-07 | $7.13 | $7.30 | $6.84 | $6.84 | $6.84 | 8,875,820 |
| 2025-04-03 | $7.54 | $7.75 | $7.52 | $7.60 | $7.60 | 4,689,440 |
| 2025-04-02 | $7.62 | $7.73 | $7.57 | $7.64 | $7.64 | 3,427,240 |
| 2025-04-01 | $7.50 | $7.72 | $7.48 | $7.61 | $7.61 | 6,105,000 |
| 2025-03-31 | $7.70 | $7.71 | $7.38 | $7.47 | $7.47 | 7,081,230 |
| 2025-03-28 | $7.88 | $7.98 | $7.62 | $7.70 | $7.70 | 8,973,840 |
| 2025-03-27 | $8.16 | $8.20 | $7.89 | $7.91 | $7.91 | 7,683,250 |
| 2025-03-26 | $8.10 | $8.29 | $8.10 | $8.16 | $8.16 | 7,214,010 |
| 2025-03-25 | $7.99 | $8.23 | $7.93 | $8.13 | $8.13 | 8,497,060 |
| 2025-03-24 | $8.09 | $8.09 | $7.79 | $8.00 | $8.00 | 11,564,400 |
| 2025-03-21 | $8.29 | $8.39 | $7.99 | $8.06 | $8.06 | 11,932,920 |
| 2025-03-20 | $8.23 | $8.42 | $8.20 | $8.33 | $8.33 | 8,655,430 |
| 2025-03-19 | $8.20 | $8.43 | $8.18 | $8.26 | $8.26 | 11,445,640 |
| 2025-03-18 | $8.15 | $8.29 | $8.06 | $8.23 | $8.23 | 11,186,890 |
| 2025-03-17 | $7.78 | $8.55 | $7.78 | $8.16 | $8.16 | 20,612,840 |
| 2025-03-14 | $7.61 | $7.84 | $7.53 | $7.77 | $7.77 | 10,095,420 |
| 2025-03-13 | $7.72 | $7.74 | $7.48 | $7.61 | $7.61 | 7,922,350 |
| 2025-03-12 | $7.62 | $7.76 | $7.57 | $7.72 | $7.72 | 9,141,580 |
| 2025-03-11 | $7.48 | $7.62 | $7.44 | $7.61 | $7.61 | 8,713,070 |
| 2025-03-10 | $7.34 | $7.57 | $7.30 | $7.54 | $7.54 | 10,527,940 |
| 2025-03-07 | $7.36 | $7.38 | $7.28 | $7.34 | $7.34 | 6,649,540 |
| 2025-03-06 | $7.36 | $7.46 | $7.26 | $7.36 | $7.36 | 9,217,020 |
| 2025-03-05 | $7.44 | $7.45 | $7.26 | $7.35 | $7.35 | 6,643,400 |
| 2025-03-04 | $7.32 | $7.48 | $7.30 | $7.45 | $7.45 | 7,209,730 |
| 2025-03-03 | $7.42 | $7.54 | $7.29 | $7.35 | $7.35 | 11,026,470 |
| 2025-02-28 | $7.58 | $7.66 | $7.38 | $7.40 | $7.40 | 14,260,260 |
| 2025-02-27 | $7.36 | $7.93 | $7.36 | $7.62 | $7.62 | 24,069,020 |
| 2025-02-26 | $7.25 | $7.38 | $7.23 | $7.33 | $7.33 | 9,591,170 |
| 2025-02-25 | $7.28 | $7.36 | $7.22 | $7.27 | $7.27 | 8,888,440 |
| 2025-02-24 | $7.11 | $7.35 | $7.10 | $7.34 | $7.34 | 15,320,850 |
| 2025-02-20 | $7.09 | $7.20 | $7.06 | $7.19 | $7.19 | 10,307,900 |
| 2025-02-19 | $6.93 | $7.12 | $6.93 | $7.12 | $7.12 | 10,414,090 |
| 2025-02-18 | $7.12 | $7.19 | $6.94 | $6.94 | $6.94 | 11,276,080 |
| 2025-02-17 | $7.04 | $7.15 | $7.03 | $7.15 | $7.15 | 10,593,860 |
| 2025-02-14 | $7.06 | $7.18 | $7.03 | $7.08 | $7.08 | 9,608,080 |
| 2025-02-13 | $7.12 | $7.31 | $7.10 | $7.11 | $7.11 | 15,434,700 |
| 2025-02-12 | $7.12 | $7.13 | $7.01 | $7.12 | $7.12 | 10,586,050 |
| 2025-02-11 | $7.16 | $7.16 | $7.04 | $7.12 | $7.12 | 8,683,630 |
| 2025-02-10 | $7.10 | $7.18 | $7.10 | $7.18 | $7.18 | 11,112,300 |
| 2025-02-07 | $6.98 | $7.26 | $6.97 | $7.14 | $7.14 | 17,765,030 |
| 2025-02-06 | $6.92 | $7.00 | $6.85 | $7.00 | $7.00 | 9,222,560 |
| 2025-02-05 | $6.96 | $6.99 | $6.86 | $6.90 | $6.90 | 8,091,380 |
| 2025-01-27 | $6.95 | $7.03 | $6.84 | $6.93 | $6.93 | 10,110,960 |
| 2025-01-24 | $6.80 | $6.93 | $6.71 | $6.91 | $6.91 | 10,396,220 |
| 2025-01-23 | $6.89 | $7.03 | $6.79 | $6.80 | $6.80 | 12,744,410 |
| 2025-01-22 | $6.92 | $7.00 | $6.82 | $6.85 | $6.85 | 10,009,500 |
| 2025-01-21 | $7.08 | $7.09 | $6.86 | $6.97 | $6.97 | 11,323,680 |
| 2025-01-20 | $6.93 | $7.08 | $6.93 | $7.03 | $7.03 | 14,066,200 |
| 2025-01-17 | $7.02 | $7.04 | $6.85 | $6.94 | $6.94 | 13,475,170 |
| 2025-01-16 | $7.01 | $7.19 | $6.91 | $7.06 | $7.06 | 16,394,740 |
| 2025-01-15 | $7.18 | $7.24 | $6.95 | $6.97 | $6.97 | 18,575,570 |
| 2025-01-14 | $6.80 | $7.36 | $6.80 | $7.20 | $7.20 | 26,494,490 |
| 2025-01-13 | $7.03 | $7.15 | $6.74 | $6.84 | $6.84 | 24,734,020 |
| 2025-01-09 | $8.80 | $8.82 | $8.18 | $8.23 | $8.23 | 44,042,980 |
| 2025-01-08 | $9.10 | $9.50 | $8.88 | $9.00 | $9.00 | 56,557,320 |
| 2025-01-07 | $9.00 | $9.69 | $8.74 | $9.69 | $9.69 | 78,043,290 |
| 2025-01-06 | $7.90 | $8.81 | $7.62 | $8.81 | $8.81 | 33,809,120 |
| 2025-01-03 | $7.62 | $8.69 | $7.62 | $8.01 | $8.01 | 47,655,060 |
| 2025-01-02 | $7.80 | $8.47 | $7.76 | $8.47 | $8.47 | 49,087,160 |
| 2024-12-31 | $8.13 | $8.24 | $7.60 | $7.70 | $7.70 | 22,316,920 |
| 2024-12-30 | $8.20 | $8.48 | $8.03 | $8.26 | $8.26 | 25,077,670 |
| 2024-12-27 | $7.70 | $8.70 | $7.57 | $8.36 | $8.36 | 47,453,970 |
| 2024-12-26 | $7.70 | $8.71 | $7.53 | $8.07 | $8.07 | 51,450,460 |
| 2024-12-25 | $6.94 | $7.92 | $6.84 | $7.92 | $7.92 | 44,821,940 |
| 2024-12-24 | $6.75 | $7.41 | $6.74 | $7.20 | $7.20 | 31,457,440 |
| 2024-12-23 | $6.85 | $7.28 | $6.61 | $6.74 | $6.74 | 13,370,620 |
| 2024-12-20 | $6.70 | $6.95 | $6.70 | $6.86 | $6.86 | 3,878,320 |
| 2024-12-19 | $6.70 | $6.73 | $6.59 | $6.71 | $6.71 | 3,219,270 |
| 2024-12-18 | $6.84 | $6.87 | $6.66 | $6.70 | $6.70 | 3,943,880 |
| 2024-12-17 | $7.15 | $7.21 | $6.76 | $6.80 | $6.80 | 7,325,140 |
| 2024-12-16 | $7.21 | $7.30 | $7.13 | $7.17 | $7.17 | 4,747,780 |
| 2024-12-13 | $7.28 | $7.34 | $7.14 | $7.16 | $7.16 | 5,116,080 |
| 2024-12-12 | $7.25 | $7.30 | $7.14 | $7.29 | $7.29 | 4,620,830 |
| 2024-12-11 | $7.21 | $7.25 | $7.14 | $7.20 | $7.20 | 3,949,590 |
| 2024-12-10 | $7.50 | $7.57 | $7.18 | $7.20 | $7.20 | 5,676,420 |
| 2024-12-09 | $7.22 | $7.30 | $7.17 | $7.27 | $7.27 | 4,712,020 |
| 2024-12-06 | $7.18 | $7.23 | $7.10 | $7.23 | $7.23 | 4,809,960 |
| 2024-12-05 | $7.08 | $7.26 | $7.07 | $7.18 | $7.18 | 5,070,930 |
| 2024-12-04 | $7.16 | $7.28 | $7.03 | $7.11 | $7.11 | 4,773,380 |
| 2024-12-03 | $7.15 | $7.21 | $7.10 | $7.17 | $7.17 | 4,827,790 |
| 2024-12-02 | $7.15 | $7.19 | $7.07 | $7.15 | $7.15 | 5,421,540 |
| 2024-11-29 | $7.04 | $7.15 | $6.97 | $7.14 | $7.14 | 6,183,720 |
| 2024-11-28 | $6.98 | $7.09 | $6.97 | $7.04 | $7.04 | 4,834,840 |
| 2024-11-27 | $6.88 | $6.98 | $6.65 | $6.98 | $6.98 | 4,735,140 |
| 2024-11-26 | $7.00 | $7.02 | $6.84 | $6.86 | $6.86 | 3,348,560 |
| 2024-11-25 | $6.76 | $7.00 | $6.76 | $7.00 | $7.00 | 5,814,000 |
| 2024-11-22 | $7.04 | $7.05 | $6.74 | $6.74 | $6.74 | 6,114,370 |
| 2024-11-21 | $6.91 | $7.10 | $6.91 | $7.05 | $7.05 | 6,192,650 |
| 2024-11-20 | $6.85 | $6.98 | $6.80 | $6.91 | $6.91 | 3,986,040 |
| 2024-11-19 | $6.60 | $6.82 | $6.58 | $6.82 | $6.82 | 4,370,690 |
| 2024-11-18 | $6.71 | $6.79 | $6.52 | $6.60 | $6.60 | 4,853,380 |
| 2024-11-15 | $6.80 | $6.92 | $6.71 | $6.73 | $6.73 | 4,426,460 |
| 2024-11-14 | $7.01 | $7.07 | $6.76 | $6.80 | $6.80 | 5,240,150 |
| 2024-11-13 | $6.99 | $7.10 | $6.87 | $7.01 | $7.01 | 5,945,240 |
| 2024-11-12 | $7.12 | $7.12 | $6.96 | $7.02 | $7.02 | 7,498,280 |
| 2024-11-11 | $7.03 | $7.20 | $6.98 | $7.12 | $7.12 | 11,014,460 |
| 2024-11-08 | $7.08 | $7.30 | $6.83 | $7.09 | $7.09 | 19,603,160 |
| 2024-11-07 | $6.63 | $6.81 | $6.62 | $6.81 | $6.81 | 8,313,810 |
| 2024-11-06 | $6.61 | $6.80 | $6.50 | $6.68 | $6.68 | 9,015,070 |
| 2024-11-05 | $6.66 | $6.78 | $6.50 | $6.58 | $6.58 | 7,538,470 |
| 2024-11-04 | $6.30 | $6.49 | $6.22 | $6.47 | $6.47 | 6,692,560 |
| 2024-11-01 | $6.42 | $6.47 | $6.18 | $6.21 | $6.21 | 7,138,900 |
| 2024-10-31 | $6.39 | $6.45 | $6.32 | $6.38 | $6.38 | 5,553,580 |
| 2024-10-30 | $6.47 | $6.53 | $6.27 | $6.36 | $6.36 | 5,510,680 |
| 2024-10-29 | $6.60 | $6.65 | $6.43 | $6.47 | $6.47 | 5,958,950 |
| 2024-10-28 | $6.42 | $6.62 | $6.42 | $6.59 | $6.59 | 6,095,890 |
| 2024-10-25 | $6.46 | $6.65 | $6.38 | $6.41 | $6.41 | 6,720,460 |
| 2024-10-24 | $6.25 | $6.47 | $6.14 | $6.37 | $6.37 | 7,407,590 |
| 2024-10-23 | $6.17 | $6.32 | $6.11 | $6.24 | $6.24 | 5,913,180 |
| 2024-10-22 | $6.05 | $6.20 | $6.01 | $6.17 | $6.17 | 4,933,730 |
| 2024-10-21 | $6.05 | $6.12 | $6.02 | $6.05 | $6.05 | 5,652,220 |
| 2024-10-18 | $5.88 | $6.12 | $5.86 | $6.03 | $6.03 | 5,160,070 |
| 2024-10-17 | $6.05 | $6.13 | $5.90 | $5.91 | $5.91 | 4,914,940 |
| 2024-10-16 | $6.01 | $6.15 | $5.97 | $6.04 | $6.04 | 4,089,460 |
| 2024-10-15 | $6.20 | $6.34 | $6.08 | $6.10 | $6.10 | 5,490,180 |
| 2024-10-14 | $6.15 | $6.28 | $6.07 | $6.19 | $6.19 | 6,411,610 |
| 2024-10-11 | $6.18 | $6.40 | $6.03 | $6.05 | $6.05 | 7,647,200 |
| 2024-10-10 | $6.30 | $6.42 | $6.05 | $6.24 | $6.24 | 7,458,060 |
| 2024-10-09 | $6.90 | $6.90 | $6.30 | $6.30 | $6.30 | 10,639,940 |
| 2024-10-08 | $7.26 | $7.27 | $6.60 | $7.00 | $7.00 | 15,475,280 |
| 2024-09-30 | $6.31 | $6.63 | $6.21 | $6.61 | $6.61 | 13,646,340 |
| 2024-09-27 | $5.97 | $6.06 | $5.83 | $6.06 | $6.06 | 4,222,020 |
| 2024-09-26 | $5.58 | $5.74 | $5.50 | $5.74 | $5.74 | 4,119,280 |
| 2024-09-25 | $5.52 | $5.72 | $5.52 | $5.56 | $5.56 | 5,432,840 |
| 2024-09-24 | $5.34 | $5.47 | $5.26 | $5.46 | $5.46 | 4,688,210 |
| 2024-09-23 | $5.37 | $5.37 | $5.20 | $5.26 | $5.26 | 3,098,220 |
| 2024-09-20 | $5.47 | $5.47 | $5.29 | $5.31 | $5.31 | 2,457,190 |
| 2024-09-19 | $5.37 | $5.49 | $5.32 | $5.42 | $5.42 | 3,519,390 |
| 2024-09-18 | $5.41 | $5.44 | $5.24 | $5.32 | $5.32 | 3,397,780 |
| 2024-09-13 | $5.51 | $5.54 | $5.34 | $5.36 | $5.36 | 2,582,180 |
| 2024-09-12 | $5.56 | $5.69 | $5.50 | $5.53 | $5.53 | 2,577,790 |
| 2024-09-11 | $5.54 | $5.62 | $5.54 | $5.56 | $5.56 | 1,761,900 |
| 2024-09-10 | $5.66 | $5.70 | $5.51 | $5.58 | $5.58 | 3,040,090 |
| 2024-09-09 | $5.63 | $5.83 | $5.61 | $5.65 | $5.65 | 1,852,410 |
| 2024-09-06 | $5.87 | $5.94 | $5.69 | $5.72 | $5.72 | 2,039,740 |
| 2024-09-05 | $5.86 | $5.89 | $5.82 | $5.87 | $5.87 | 1,202,960 |
| 2024-09-04 | $5.95 | $5.95 | $5.80 | $5.82 | $5.82 | 1,724,280 |
| 2024-09-03 | $5.92 | $5.96 | $5.82 | $5.88 | $5.88 | 1,785,720 |
| 2024-09-02 | $5.99 | $6.15 | $5.86 | $5.87 | $5.87 | 2,305,160 |
| 2024-08-30 | $5.88 | $6.09 | $5.85 | $5.99 | $5.99 | 2,723,860 |
| 2024-08-29 | $5.78 | $5.89 | $5.74 | $5.88 | $5.88 | 2,067,160 |
| 2024-08-28 | $5.75 | $5.86 | $5.71 | $5.79 | $5.79 | 1,537,370 |
| 2024-08-27 | $5.75 | $5.83 | $5.71 | $5.76 | $5.76 | 1,349,530 |
| 2024-08-26 | $5.90 | $5.90 | $5.75 | $5.80 | $5.80 | 2,007,590 |
| 2024-08-23 | $6.16 | $6.16 | $5.78 | $5.83 | $5.83 | 4,521,270 |
| 2024-08-22 | $6.03 | $6.16 | $6.03 | $6.14 | $6.14 | 1,775,520 |
| 2024-08-21 | $6.17 | $6.18 | $6.02 | $6.07 | $6.07 | 2,073,460 |
| 2024-08-20 | $6.41 | $6.42 | $6.13 | $6.15 | $6.15 | 3,402,780 |
| 2024-08-19 | $6.41 | $6.47 | $6.35 | $6.43 | $6.43 | 1,505,490 |
| 2024-08-16 | $6.46 | $6.46 | $6.35 | $6.38 | $6.38 | 1,328,000 |
| 2024-08-15 | $6.40 | $6.47 | $6.30 | $6.42 | $6.42 | 2,045,190 |
| 2024-08-14 | $6.46 | $6.46 | $6.35 | $6.39 | $6.39 | 1,042,750 |
| 2024-08-13 | $6.41 | $6.45 | $6.32 | $6.39 | $6.39 | 1,618,820 |
| 2024-08-12 | $6.44 | $6.49 | $6.37 | $6.41 | $6.41 | 1,239,600 |
| 2024-08-09 | $6.60 | $6.61 | $6.45 | $6.45 | $6.45 | 1,790,660 |
| 2024-08-08 | $6.60 | $6.60 | $6.42 | $6.53 | $6.53 | 2,206,100 |
| 2024-08-07 | $6.72 | $6.76 | $6.55 | $6.56 | $6.56 | 3,179,040 |
| 2024-08-06 | $6.61 | $6.76 | $6.52 | $6.73 | $6.73 | 3,899,240 |
| 2024-08-05 | $6.65 | $6.81 | $6.53 | $6.53 | $6.53 | 3,826,740 |
| 2024-08-02 | $6.79 | $6.88 | $6.66 | $6.74 | $6.74 | 5,805,010 |
| 2024-08-01 | $6.67 | $7.09 | $6.66 | $6.92 | $6.92 | 8,079,490 |
| 2024-07-31 | $6.63 | $6.85 | $6.59 | $6.74 | $6.74 | 3,763,450 |
| 2024-07-30 | $6.68 | $6.69 | $6.57 | $6.62 | $6.62 | 1,388,180 |
| 2024-07-29 | $6.68 | $6.71 | $6.60 | $6.64 | $6.64 | 2,073,220 |
| 2024-07-26 | $6.51 | $6.68 | $6.51 | $6.68 | $6.68 | 1,883,520 |
| 2024-07-25 | $6.38 | $6.55 | $6.37 | $6.51 | $6.51 | 1,531,640 |
| 2024-07-24 | $6.47 | $6.56 | $6.39 | $6.46 | $6.46 | 2,561,860 |
| 2024-07-23 | $6.60 | $6.78 | $6.51 | $6.54 | $6.54 | 3,305,890 |
| 2024-07-22 | $6.79 | $6.81 | $6.57 | $6.64 | $6.64 | 4,029,550 |
| 2024-07-19 | $6.51 | $6.87 | $6.43 | $6.80 | $6.80 | 5,381,790 |
| 2024-07-18 | $6.48 | $6.58 | $6.42 | $6.55 | $6.55 | 1,219,200 |
| 2024-07-17 | $6.60 | $6.62 | $6.50 | $6.57 | $6.57 | 1,203,140 |
| 2024-07-16 | $6.63 | $6.76 | $6.56 | $6.60 | $6.60 | 1,745,920 |
| 2024-07-15 | $6.64 | $6.68 | $6.56 | $6.63 | $6.63 | 1,787,450 |
| 2024-07-12 | $6.70 | $6.82 | $6.60 | $6.70 | $6.70 | 3,115,290 |
| 2024-07-11 | $6.72 | $6.79 | $6.60 | $6.67 | $6.67 | 1,857,620 |
| 2024-07-10 | $6.59 | $6.72 | $6.50 | $6.60 | $6.60 | 1,872,530 |
| 2024-07-09 | $6.45 | $6.60 | $6.30 | $6.59 | $6.59 | 2,625,500 |
| 2024-07-08 | $6.61 | $6.75 | $6.40 | $6.41 | $6.41 | 2,608,120 |
| 2024-07-05 | $6.52 | $6.69 | $6.46 | $6.66 | $6.66 | 1,605,480 |
| 2024-07-04 | $6.61 | $6.74 | $6.56 | $6.58 | $6.58 | 2,922,320 |
| 2024-07-03 | $6.78 | $6.81 | $6.61 | $6.62 | $6.62 | 2,252,020 |
| 2024-07-02 | $6.92 | $6.97 | $6.76 | $6.77 | $6.77 | 2,055,140 |
| 2024-07-01 | $6.80 | $6.92 | $6.79 | $6.92 | $6.92 | 2,619,810 |
| 2024-06-28 | $6.70 | $6.85 | $6.57 | $6.80 | $6.80 | 2,950,200 |
| 2024-06-27 | $6.65 | $6.82 | $6.60 | $6.61 | $6.61 | 2,465,900 |
| 2024-06-26 | $6.39 | $6.69 | $6.37 | $6.68 | $6.68 | 3,143,640 |
| 2024-06-25 | $6.35 | $6.48 | $6.30 | $6.45 | $6.45 | 3,138,090 |
| 2024-06-24 | $6.48 | $6.63 | $6.25 | $6.36 | $6.36 | 5,903,000 |
| 2024-06-21 | $6.84 | $6.89 | $6.66 | $6.71 | $6.71 | 4,409,770 |
| 2024-06-20 | $7.34 | $7.37 | $6.63 | $6.93 | $6.93 | 9,794,620 |
| 2024-06-19 | $7.56 | $7.56 | $7.32 | $7.36 | $7.36 | 6,038,820 |
| 2024-06-18 | $7.59 | $7.60 | $7.46 | $7.56 | $7.56 | 4,717,160 |
| 2024-06-17 | $7.51 | $7.65 | $7.44 | $7.60 | $7.60 | 7,147,920 |
| 2024-06-14 | $7.49 | $7.52 | $7.32 | $7.49 | $7.49 | 4,764,740 |
| 2024-06-13 | $7.63 | $7.64 | $7.45 | $7.46 | $7.46 | 6,252,380 |
| 2024-06-12 | $7.47 | $7.71 | $7.40 | $7.63 | $7.63 | 9,657,580 |
| 2024-06-11 | $7.45 | $7.60 | $7.30 | $7.57 | $7.57 | 11,200,350 |
| 2024-06-07 | $7.70 | $7.94 | $7.57 | $7.62 | $7.62 | 19,792,660 |
| 2024-06-06 | $7.29 | $7.62 | $7.15 | $7.62 | $7.62 | 19,821,700 |
| 2024-06-05 | $6.88 | $7.10 | $6.85 | $6.93 | $6.93 | 3,845,740 |
| 2024-06-04 | $6.92 | $6.93 | $6.74 | $6.89 | $6.89 | 3,015,640 |
| 2024-06-03 | $7.16 | $7.19 | $6.88 | $6.96 | $6.96 | 3,477,000 |
| 2024-05-31 | $7.19 | $7.22 | $7.15 | $7.16 | $7.16 | 1,875,060 |
| 2024-05-30 | $7.25 | $7.32 | $7.18 | $7.19 | $7.19 | 2,740,500 |
| 2024-05-29 | $7.17 | $7.28 | $7.14 | $7.23 | $7.23 | 2,111,580 |
| 2024-05-28 | $7.27 | $7.28 | $7.15 | $7.17 | $7.17 | 1,534,080 |
| 2024-05-27 | $7.21 | $7.26 | $7.10 | $7.26 | $7.26 | 2,146,060 |
| 2024-05-24 | $7.22 | $7.26 | $7.17 | $7.20 | $7.20 | 2,050,340 |
| 2024-05-23 | $7.29 | $7.29 | $7.17 | $7.27 | $7.27 | 2,778,940 |
| 2024-05-22 | $7.28 | $7.38 | $7.20 | $7.28 | $7.28 | 4,450,960 |
| 2024-05-21 | $7.40 | $7.42 | $7.24 | $7.28 | $7.28 | 3,461,060 |
| 2024-05-20 | $7.55 | $7.55 | $7.32 | $7.41 | $7.41 | 7,186,790 |
| 2024-05-17 | $7.49 | $7.53 | $7.35 | $7.52 | $7.52 | 6,951,600 |
| 2024-05-16 | $7.59 | $7.61 | $7.44 | $7.48 | $7.48 | 5,137,470 |
| 2024-05-15 | $7.66 | $7.84 | $7.49 | $7.53 | $7.53 | 7,174,420 |
| 2024-05-14 | $8.01 | $8.01 | $7.55 | $7.74 | $7.74 | 12,874,260 |
| 2024-05-13 | $7.99 | $8.31 | $7.93 | $8.13 | $8.13 | 4,162,180 |
| 2024-05-10 | $8.15 | $8.20 | $7.90 | $8.10 | $8.10 | 4,579,740 |
| 2024-05-09 | $8.11 | $8.42 | $8.11 | $8.17 | $8.17 | 5,340,670 |
| 2024-05-08 | $8.32 | $8.45 | $8.15 | $8.17 | $8.17 | 5,332,560 |
| 2024-05-07 | $12.03 | $12.15 | $11.86 | $11.92 | $11.92 | 3,933,780 |
| 2024-05-06 | $12.64 | $12.74 | $11.91 | $12.18 | $12.18 | 6,331,140 |
| 2024-04-30 | $11.95 | $12.09 | $11.75 | $12.04 | $12.04 | 3,728,900 |
| 2024-04-29 | $11.96 | $12.10 | $11.63 | $11.90 | $11.90 | 4,625,790 |
| 2024-04-26 | $11.71 | $11.74 | $11.50 | $11.62 | $11.62 | 3,412,990 |
| 2024-04-25 | $11.44 | $11.90 | $11.23 | $11.80 | $11.80 | 4,580,340 |
| 2024-04-24 | $11.49 | $11.67 | $11.13 | $11.44 | $11.44 | 3,786,140 |
| 2024-04-23 | $11.22 | $11.70 | $11.20 | $11.49 | $11.49 | 5,656,380 |
| 2024-04-22 | $11.97 | $12.45 | $11.66 | $11.89 | $11.89 | 11,430,020 |
| 2024-04-19 | $10.71 | $11.74 | $10.71 | $11.74 | $11.74 | 2,581,580 |
| 2024-04-18 | $10.60 | $11.09 | $10.29 | $10.67 | $10.67 | 2,940,240 |
| 2024-04-17 | $10.10 | $10.83 | $10.10 | $10.56 | $10.56 | 3,784,270 |
| 2024-04-16 | $11.34 | $11.34 | $10.28 | $10.28 | $10.28 | 5,385,200 |
| 2024-04-15 | $10.98 | $11.50 | $10.65 | $11.42 | $11.42 | 6,947,660 |
| 2024-04-12 | $12.44 | $12.44 | $10.95 | $11.10 | $11.10 | 10,123,230 |
| 2024-04-11 | $10.36 | $11.42 | $10.25 | $11.42 | $11.42 | 4,105,970 |
| 2024-04-10 | $10.60 | $10.64 | $10.29 | $10.38 | $10.38 | 1,386,120 |
| 2024-04-09 | $10.47 | $10.68 | $10.44 | $10.62 | $10.62 | 1,317,550 |
| 2024-04-08 | $10.75 | $10.75 | $10.45 | $10.47 | $10.47 | 1,727,900 |
| 2024-04-03 | $10.86 | $10.88 | $10.53 | $10.76 | $10.76 | 1,855,700 |
| 2024-04-02 | $10.48 | $10.84 | $10.48 | $10.84 | $10.84 | 2,138,280 |
| 2024-04-01 | $10.59 | $10.68 | $10.45 | $10.60 | $10.60 | 2,271,320 |
| 2024-03-29 | $10.64 | $10.66 | $10.34 | $10.57 | $10.57 | 2,138,630 |
| 2024-03-28 | $10.53 | $10.64 | $10.36 | $10.43 | $10.43 | 1,977,930 |
| 2024-03-27 | $10.65 | $10.74 | $10.49 | $10.52 | $10.52 | 1,669,400 |
| 2024-03-26 | $10.40 | $10.67 | $10.32 | $10.65 | $10.65 | 1,356,950 |
| 2024-03-25 | $10.57 | $10.78 | $10.36 | $10.40 | $10.40 | 1,584,720 |
| 2024-03-22 | $10.77 | $10.91 | $10.62 | $10.67 | $10.67 | 1,613,630 |
| 2024-03-21 | $10.67 | $10.94 | $10.65 | $10.89 | $10.89 | 1,923,240 |
| 2024-03-20 | $10.64 | $10.82 | $10.63 | $10.70 | $10.70 | 1,648,460 |
| 2024-03-19 | $10.64 | $10.86 | $10.57 | $10.66 | $10.66 | 1,971,700 |
| 2024-03-18 | $10.36 | $10.65 | $10.22 | $10.64 | $10.64 | 1,992,400 |
| 2024-03-15 | $10.08 | $10.31 | $10.05 | $10.28 | $10.28 | 1,506,750 |
| 2024-03-14 | $10.14 | $10.30 | $10.02 | $10.16 | $10.16 | 1,600,770 |
| 2024-03-13 | $10.38 | $10.50 | $10.18 | $10.21 | $10.21 | 2,166,440 |
| 2024-03-12 | $10.24 | $10.57 | $10.05 | $10.47 | $10.47 | 3,042,560 |
| 2024-03-11 | $10.00 | $10.39 | $10.00 | $10.29 | $10.29 | 2,300,100 |
| 2024-03-08 | $9.99 | $10.12 | $9.81 | $10.00 | $10.00 | 2,343,360 |
| 2024-03-07 | $9.82 | $10.20 | $9.77 | $10.07 | $10.07 | 3,481,150 |
| 2024-03-06 | $9.69 | $9.82 | $9.51 | $9.67 | $9.67 | 1,055,950 |
| 2024-03-05 | $9.92 | $9.97 | $9.58 | $9.61 | $9.61 | 1,461,220 |
| 2024-03-04 | $9.68 | $9.97 | $9.62 | $9.94 | $9.94 | 1,900,700 |
| 2024-03-01 | $9.54 | $9.70 | $9.54 | $9.68 | $9.68 | 2,064,180 |
| 2024-02-29 | $9.17 | $9.57 | $9.17 | $9.52 | $9.52 | 2,197,370 |
| 2024-02-28 | $10.15 | $10.36 | $9.20 | $9.24 | $9.24 | 3,346,090 |
| 2024-02-27 | $9.89 | $10.16 | $9.71 | $10.12 | $10.12 | 1,698,200 |
| 2024-02-26 | $10.01 | $10.17 | $9.66 | $9.83 | $9.83 | 3,039,100 |
| 2024-02-23 | $9.43 | $9.64 | $9.28 | $9.57 | $9.57 | 1,732,020 |
| 2024-02-22 | $9.24 | $9.47 | $9.13 | $9.36 | $9.36 | 1,555,200 |
| 2024-02-21 | $9.10 | $9.59 | $9.02 | $9.25 | $9.25 | 2,347,620 |
| 2024-02-20 | $9.00 | $9.15 | $8.81 | $9.13 | $9.13 | 1,557,040 |
| 2024-02-19 | $8.65 | $9.20 | $8.65 | $9.06 | $9.06 | 3,293,530 |
| 2024-02-08 | $8.40 | $9.12 | $8.09 | $8.65 | $8.65 | 4,041,720 |
| 2024-02-07 | $7.80 | $8.52 | $7.33 | $8.50 | $8.50 | 5,638,760 |
| 2024-02-06 | $7.56 | $8.45 | $7.56 | $8.02 | $8.02 | 5,788,950 |
| 2024-02-05 | $9.24 | $9.24 | $8.40 | $8.40 | $8.40 | 3,696,300 |
| 2024-02-02 | $9.95 | $10.25 | $9.01 | $9.33 | $9.33 | 3,805,360 |
| 2024-02-01 | $10.40 | $10.40 | $9.38 | $9.90 | $9.90 | 3,802,380 |
| 2024-01-31 | $10.80 | $10.91 | $10.07 | $10.09 | $10.09 | 3,428,400 |
| 2024-01-30 | $11.15 | $11.39 | $10.80 | $10.80 | $10.80 | 2,087,800 |
| 2024-01-29 | $11.69 | $11.97 | $11.14 | $11.27 | $11.27 | 2,730,870 |
| 2024-01-26 | $12.00 | $12.26 | $11.71 | $11.79 | $11.79 | 2,991,700 |
| 2024-01-25 | $11.03 | $11.78 | $10.97 | $11.73 | $11.73 | 2,981,900 |
| 2024-01-24 | $11.28 | $11.38 | $10.66 | $10.99 | $10.99 | 3,312,670 |
| 2024-01-23 | $11.41 | $11.42 | $11.08 | $11.28 | $11.28 | 4,221,530 |
| 2024-01-22 | $12.18 | $12.18 | $11.24 | $11.30 | $11.30 | 2,837,440 |
| 2024-01-19 | $12.25 | $12.34 | $12.03 | $12.03 | $12.03 | 1,665,740 |
| 2024-01-18 | $12.44 | $12.51 | $11.83 | $12.28 | $12.28 | 3,301,330 |
| 2024-01-17 | $12.73 | $12.81 | $12.45 | $12.52 | $12.52 | 3,161,340 |
| 2024-01-16 | $12.80 | $12.99 | $12.54 | $12.74 | $12.74 | 4,272,980 |
| 2024-01-15 | $12.85 | $13.09 | $12.73 | $12.83 | $12.83 | 3,674,700 |
| 2024-01-12 | $13.04 | $13.04 | $12.81 | $12.90 | $12.90 | 3,374,440 |
| 2024-01-11 | $12.72 | $13.06 | $12.63 | $13.04 | $13.04 | 4,596,410 |
| 2024-01-10 | $12.47 | $12.85 | $12.37 | $12.66 | $12.66 | 3,359,240 |
| 2024-01-09 | $12.65 | $12.80 | $12.38 | $12.47 | $12.47 | 2,286,530 |
| 2024-01-08 | $12.41 | $12.44 | $12.28 | $12.29 | $12.29 | 1,975,980 |
| 2024-01-05 | $12.47 | $12.72 | $12.37 | $12.41 | $12.41 | 2,667,940 |
| 2024-01-04 | $12.34 | $12.49 | $12.33 | $12.47 | $12.47 | 1,825,200 |
| 2024-01-03 | $12.32 | $12.59 | $12.29 | $12.41 | $12.41 | 2,591,840 |
| 2024-01-02 | $12.25 | $12.40 | $12.08 | $12.31 | $12.31 | 2,437,820 |
| 2024-01-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-12-29 | $11.89 | $12.25 | $11.74 | $12.25 | $12.25 | 3,027,340 |
| 2023-12-28 | $11.50 | $11.91 | $11.32 | $11.87 | $11.87 | 2,430,680 |
| 2023-12-27 | $11.43 | $11.57 | $11.15 | $11.53 | $11.53 | 1,442,920 |
| 2023-12-26 | $11.41 | $11.43 | $11.19 | $11.26 | $11.26 | 1,526,970 |
| 2023-12-25 | $11.57 | $11.57 | $11.33 | $11.43 | $11.43 | 1,485,910 |
| 2023-12-22 | $11.75 | $11.87 | $11.45 | $11.57 | $11.57 | 2,182,140 |
| 2023-12-21 | $11.61 | $11.75 | $11.32 | $11.73 | $11.73 | 1,853,100 |
| 2023-12-20 | $11.66 | $11.82 | $11.58 | $11.59 | $11.59 | 1,942,400 |
| 2023-12-19 | $11.43 | $11.66 | $11.34 | $11.57 | $11.57 | 1,206,700 |
| 2023-12-18 | $11.63 | $11.71 | $11.44 | $11.50 | $11.50 | 1,853,460 |
| 2023-12-15 | $11.54 | $11.68 | $11.52 | $11.62 | $11.62 | 1,467,750 |
| 2023-12-14 | $11.57 | $11.75 | $11.52 | $11.53 | $11.53 | 1,522,950 |
| 2023-12-13 | $11.52 | $11.68 | $11.35 | $11.52 | $11.52 | 1,771,750 |
| 2023-12-12 | $11.65 | $11.65 | $11.43 | $11.48 | $11.48 | 1,528,650 |
| 2023-12-11 | $11.49 | $11.76 | $11.31 | $11.57 | $11.57 | 2,317,900 |
| 2023-12-08 | $11.71 | $11.79 | $11.49 | $11.51 | $11.51 | 1,603,300 |
| 2023-12-07 | $11.67 | $11.80 | $11.63 | $11.74 | $11.74 | 1,895,520 |
| 2023-12-06 | $11.67 | $11.88 | $11.57 | $11.71 | $11.71 | 1,493,430 |
| 2023-12-05 | $11.78 | $11.78 | $11.57 | $11.57 | $11.57 | 1,226,370 |
| 2023-12-04 | $11.70 | $11.79 | $11.62 | $11.69 | $11.69 | 1,282,860 |
| 2023-12-01 | $11.81 | $11.81 | $11.56 | $11.69 | $11.69 | 1,380,760 |
| 2023-11-30 | $11.87 | $11.92 | $11.64 | $11.79 | $11.79 | 1,710,730 |
| 2023-11-29 | $11.89 | $11.99 | $11.85 | $11.88 | $11.88 | 1,276,700 |
| 2023-11-28 | $11.71 | $11.92 | $11.69 | $11.89 | $11.89 | 1,459,800 |
| 2023-11-27 | $11.60 | $11.83 | $11.58 | $11.78 | $11.78 | 1,555,410 |
| 2023-11-24 | $11.87 | $11.87 | $11.58 | $11.64 | $11.64 | 1,408,400 |
| 2023-11-23 | $11.85 | $11.89 | $11.63 | $11.79 | $11.79 | 1,466,900 |
| 2023-11-22 | $11.78 | $11.96 | $11.66 | $11.67 | $11.67 | 1,161,170 |
| 2023-11-21 | $12.00 | $12.07 | $11.78 | $11.81 | $11.81 | 1,150,460 |
| 2023-11-20 | $11.74 | $12.00 | $11.70 | $11.96 | $11.96 | 1,761,080 |
| 2023-11-17 | $11.60 | $11.80 | $11.55 | $11.75 | $11.75 | 1,421,500 |
| 2023-11-16 | $11.64 | $11.70 | $11.57 | $11.60 | $11.60 | 1,549,700 |
| 2023-11-15 | $11.79 | $11.81 | $11.62 | $11.64 | $11.64 | 1,596,440 |
| 2023-11-14 | $11.71 | $11.82 | $11.67 | $11.73 | $11.73 | 1,862,540 |
| 2023-11-13 | $11.57 | $11.75 | $11.52 | $11.75 | $11.75 | 2,140,860 |
| 2023-11-10 | $11.71 | $11.71 | $11.39 | $11.61 | $11.61 | 1,506,000 |
| 2023-11-09 | $11.64 | $11.65 | $11.44 | $11.55 | $11.55 | 1,473,680 |
| 2023-11-08 | $11.73 | $11.73 | $11.54 | $11.62 | $11.62 | 1,459,640 |
| 2023-11-07 | $11.58 | $11.74 | $11.47 | $11.69 | $11.69 | 2,396,400 |
| 2023-11-06 | $11.56 | $11.68 | $11.49 | $11.57 | $11.57 | 1,612,400 |
| 2023-11-03 | $11.30 | $11.57 | $11.30 | $11.47 | $11.47 | 2,218,360 |
| 2023-11-02 | $11.44 | $11.54 | $11.28 | $11.32 | $11.32 | 1,008,600 |
| 2023-11-01 | $11.48 | $11.50 | $11.38 | $11.44 | $11.44 | 1,236,500 |
| 2023-10-31 | $11.40 | $11.58 | $11.35 | $11.45 | $11.45 | 1,610,600 |
| 2023-10-30 | $11.17 | $11.49 | $11.17 | $11.42 | $11.42 | 2,398,800 |
| 2023-10-27 | $11.20 | $11.47 | $11.14 | $11.43 | $11.43 | 1,630,550 |
| 2023-10-26 | $11.22 | $11.24 | $10.95 | $11.16 | $11.16 | 978,760 |
| 2023-10-25 | $10.95 | $11.27 | $10.95 | $11.22 | $11.22 | 1,181,000 |
| 2023-10-24 | $10.50 | $10.95 | $10.50 | $10.93 | $10.93 | 1,325,760 |
| 2023-10-23 | $10.54 | $10.89 | $10.47 | $10.55 | $10.55 | 1,629,000 |
| 2023-10-20 | $10.73 | $10.95 | $10.52 | $10.72 | $10.72 | 1,231,380 |
| 2023-10-19 | $10.81 | $11.06 | $10.68 | $10.74 | $10.74 | 1,420,970 |
| 2023-10-18 | $10.97 | $11.17 | $10.72 | $10.81 | $10.81 | 1,509,540 |
| 2023-10-17 | $11.16 | $11.16 | $10.88 | $11.04 | $11.04 | 2,232,800 |
| 2023-10-16 | $11.63 | $11.69 | $11.09 | $11.11 | $11.11 | 3,283,100 |
| 2023-10-13 | $11.66 | $11.68 | $11.37 | $11.62 | $11.62 | 1,005,900 |
| 2023-10-12 | $11.71 | $11.72 | $11.55 | $11.60 | $11.60 | 783,740 |
| 2023-10-11 | $11.76 | $11.85 | $11.54 | $11.72 | $11.72 | 932,900 |
| 2023-10-10 | $11.73 | $12.07 | $11.62 | $11.65 | $11.65 | 804,420 |
| 2023-10-09 | $11.88 | $12.18 | $11.70 | $11.73 | $11.73 | 981,960 |
| 2023-09-28 | $11.85 | $11.95 | $11.71 | $11.90 | $11.90 | 540,020 |
| 2023-09-27 | $11.73 | $11.91 | $11.59 | $11.79 | $11.79 | 1,031,700 |
| 2023-09-26 | $11.67 | $11.72 | $11.57 | $11.68 | $11.68 | 597,240 |
| 2023-09-25 | $11.85 | $11.98 | $11.57 | $11.63 | $11.63 | 1,232,730 |
| 2023-09-22 | $11.41 | $11.87 | $11.33 | $11.85 | $11.85 | 1,668,100 |
| 2023-09-21 | $11.63 | $11.63 | $11.35 | $11.35 | $11.35 | 897,500 |
| 2023-09-20 | $11.45 | $11.74 | $11.45 | $11.50 | $11.50 | 929,200 |
| 2023-09-19 | $11.93 | $11.93 | $11.51 | $11.53 | $11.53 | 1,286,820 |
| 2023-09-18 | $11.70 | $11.97 | $11.54 | $11.96 | $11.96 | 1,208,200 |
| 2023-09-15 | $11.87 | $11.87 | $11.59 | $11.72 | $11.72 | 924,600 |
| 2023-09-14 | $11.87 | $11.90 | $11.61 | $11.75 | $11.75 | 994,820 |
| 2023-09-13 | $11.95 | $11.95 | $11.63 | $11.74 | $11.74 | 1,345,700 |
| 2023-09-12 | $11.97 | $12.00 | $11.82 | $11.93 | $11.93 | 941,420 |
| 2023-09-11 | $11.93 | $12.12 | $11.79 | $11.95 | $11.95 | 1,282,830 |
| 2023-09-08 | $11.91 | $12.02 | $11.81 | $11.99 | $11.99 | 1,187,860 |
| 2023-09-07 | $12.20 | $12.20 | $11.84 | $11.84 | $11.84 | 990,260 |
| 2023-09-06 | $11.84 | $12.07 | $11.84 | $12.02 | $12.02 | 1,353,340 |
| 2023-09-05 | $12.09 | $12.17 | $11.92 | $11.94 | $11.94 | 960,900 |
| 2023-09-04 | $11.71 | $12.17 | $11.71 | $12.08 | $12.08 | 1,980,900 |
| 2023-09-01 | $11.85 | $12.00 | $11.75 | $11.80 | $11.80 | 1,393,220 |
| 2023-08-31 | $12.11 | $12.22 | $11.77 | $11.79 | $11.79 | 1,784,300 |
| 2023-08-30 | $12.19 | $12.37 | $12.00 | $12.11 | $12.11 | 2,450,820 |
| 2023-08-29 | $11.18 | $11.94 | $11.18 | $11.91 | $11.91 | 2,552,240 |
| 2023-08-28 | $11.80 | $11.99 | $11.11 | $11.15 | $11.15 | 2,732,100 |
| 2023-08-25 | $11.66 | $11.66 | $11.12 | $11.17 | $11.17 | 2,677,280 |
| 2023-08-24 | $11.92 | $11.92 | $11.57 | $11.66 | $11.66 | 1,042,800 |
| 2023-08-23 | $12.00 | $12.00 | $11.75 | $11.78 | $11.78 | 891,000 |
| 2023-08-22 | $12.08 | $12.08 | $11.68 | $11.96 | $11.96 | 1,708,080 |
| 2023-08-21 | $12.02 | $12.31 | $11.92 | $11.93 | $11.93 | 1,626,000 |
| 2023-08-18 | $12.07 | $12.50 | $12.07 | $12.17 | $12.17 | 1,920,400 |
| 2023-08-17 | $11.68 | $12.21 | $11.68 | $12.14 | $12.14 | 2,027,250 |
| 2023-08-16 | $11.75 | $12.05 | $11.75 | $11.86 | $11.86 | 1,930,000 |
| 2023-08-15 | $11.95 | $12.08 | $11.81 | $11.86 | $11.86 | 1,562,600 |
| 2023-08-14 | $12.10 | $12.15 | $11.88 | $11.98 | $11.98 | 2,519,360 |
| 2023-08-11 | $12.28 | $12.43 | $12.05 | $12.05 | $12.05 | 1,308,500 |
| 2023-08-10 | $12.40 | $12.41 | $12.23 | $12.33 | $12.33 | 855,760 |
| 2023-08-09 | $12.46 | $12.54 | $12.30 | $12.37 | $12.37 | 998,180 |
| 2023-08-08 | $12.45 | $12.64 | $12.38 | $12.54 | $12.54 | 1,127,260 |
| 2023-08-07 | $12.59 | $12.79 | $12.46 | $12.51 | $12.51 | 1,291,560 |
| 2023-08-04 | $12.49 | $12.59 | $12.37 | $12.48 | $12.48 | 1,564,700 |
| 2023-08-03 | $12.70 | $12.70 | $12.38 | $12.41 | $12.41 | 1,652,600 |
| 2023-08-02 | $12.69 | $12.79 | $12.60 | $12.70 | $12.70 | 914,340 |
| 2023-08-01 | $12.76 | $12.80 | $12.50 | $12.71 | $12.71 | 1,159,740 |
| 2023-07-31 | $12.74 | $12.81 | $12.56 | $12.76 | $12.76 | 1,344,020 |
| 2023-07-28 | $12.72 | $12.72 | $12.42 | $12.58 | $12.58 | 1,470,580 |
| 2023-07-27 | $12.96 | $12.96 | $12.58 | $12.61 | $12.61 | 1,165,100 |
| 2023-07-26 | $12.98 | $12.99 | $12.80 | $12.84 | $12.84 | 898,840 |
| 2023-07-25 | $12.71 | $13.03 | $12.71 | $12.99 | $12.99 | 1,316,900 |
| 2023-07-24 | $12.78 | $12.97 | $12.71 | $12.74 | $12.74 | 1,660,700 |
| 2023-07-21 | $13.06 | $13.06 | $12.75 | $12.75 | $12.75 | 1,808,170 |
| 2023-07-20 | $13.26 | $13.48 | $13.05 | $13.09 | $13.09 | 1,676,000 |
| 2023-07-19 | $13.43 | $13.57 | $13.24 | $13.26 | $13.26 | 1,398,160 |
| 2023-07-18 | $13.29 | $13.50 | $13.24 | $13.43 | $13.43 | 1,166,640 |
| 2023-07-17 | $13.38 | $13.51 | $13.22 | $13.30 | $13.30 | 2,092,700 |
| 2023-07-14 | $13.65 | $13.65 | $13.34 | $13.39 | $13.39 | 2,139,080 |
| 2023-07-13 | $13.42 | $13.66 | $13.42 | $13.62 | $13.62 | 1,798,360 |
| 2023-07-12 | $13.67 | $13.79 | $13.42 | $13.49 | $13.49 | 2,512,270 |
| 2023-07-11 | $13.96 | $14.03 | $13.75 | $13.80 | $13.67 | 2,629,660 |
| 2023-07-10 | $13.65 | $14.04 | $13.63 | $13.95 | $13.82 | 5,097,620 |
| 2023-07-07 | $13.79 | $13.85 | $13.45 | $13.63 | $13.50 | 3,311,200 |
| 2023-07-06 | $13.37 | $13.70 | $13.16 | $13.57 | $13.44 | 3,428,680 |
| 2023-07-05 | $13.54 | $13.65 | $13.27 | $13.30 | $13.17 | 2,050,910 |
| 2023-07-04 | $13.50 | $13.71 | $13.42 | $13.59 | $13.46 | 1,940,300 |
| 2023-07-03 | $13.73 | $13.86 | $13.43 | $13.46 | $13.33 | 2,341,200 |
| 2023-06-30 | $13.75 | $13.84 | $13.47 | $13.72 | $13.59 | 2,648,280 |
| 2023-06-29 | $13.28 | $13.75 | $13.01 | $13.73 | $13.60 | 3,934,240 |
| 2023-06-28 | $13.25 | $13.29 | $12.80 | $13.23 | $13.10 | 2,866,800 |
| 2023-06-27 | $12.85 | $13.29 | $12.70 | $13.28 | $13.15 | 3,281,780 |
| 2023-06-26 | $13.27 | $13.40 | $12.76 | $12.79 | $12.67 | 4,523,600 |
| 2023-06-21 | $13.41 | $13.58 | $13.26 | $13.31 | $13.18 | 2,227,300 |
| 2023-06-20 | $13.25 | $13.40 | $13.15 | $13.34 | $13.21 | 2,199,940 |
| 2023-06-19 | $13.45 | $13.56 | $13.24 | $13.27 | $13.14 | 2,763,340 |
| 2023-06-16 | $13.30 | $13.59 | $13.28 | $13.46 | $13.33 | 2,578,100 |
| 2023-06-15 | $13.18 | $13.40 | $13.15 | $13.31 | $13.18 | 2,150,100 |
| 2023-06-14 | $13.72 | $13.75 | $13.18 | $13.20 | $13.07 | 4,198,980 |
| 2023-06-13 | $13.42 | $13.76 | $13.39 | $13.72 | $13.59 | 4,083,900 |
| 2023-06-12 | $13.00 | $13.49 | $13.00 | $13.39 | $13.26 | 3,255,400 |
| 2023-06-09 | $13.02 | $13.37 | $13.00 | $13.17 | $13.04 | 3,567,200 |
| 2023-06-08 | $13.40 | $13.59 | $13.05 | $13.15 | $13.02 | 4,485,660 |
| 2023-06-07 | $13.35 | $13.98 | $13.31 | $13.48 | $13.35 | 6,384,400 |
| 2023-06-06 | $13.47 | $14.50 | $13.22 | $13.28 | $13.15 | 8,682,990 |
| 2023-06-05 | $13.09 | $14.22 | $13.06 | $13.58 | $13.45 | 8,694,830 |
| 2023-06-02 | $13.41 | $13.41 | $12.94 | $13.09 | $12.97 | 7,949,200 |
| 2023-06-01 | $13.76 | $13.90 | $13.41 | $13.43 | $13.30 | 8,741,950 |
| 2023-05-31 | $14.47 | $14.47 | $13.66 | $13.92 | $13.79 | 15,381,620 |
| 2023-05-30 | $14.67 | $15.81 | $13.89 | $14.95 | $14.81 | 23,441,280 |
| 2023-05-29 | $12.97 | $14.37 | $12.91 | $14.37 | $14.23 | 8,372,920 |
| 2023-05-26 | $13.02 | $13.08 | $12.88 | $13.06 | $12.94 | 648,030 |
| 2023-05-25 | $12.90 | $13.13 | $12.86 | $13.09 | $12.97 | 1,178,580 |
| 2023-05-24 | $12.82 | $13.03 | $12.61 | $12.99 | $12.87 | 1,091,800 |
| 2023-05-23 | $13.12 | $13.12 | $12.79 | $12.79 | $12.67 | 863,630 |
| 2023-05-22 | $13.00 | $13.14 | $12.82 | $13.00 | $12.88 | 1,250,360 |
| 2023-05-19 | $12.96 | $13.15 | $12.87 | $13.02 | $13.02 | 1,016,640 |
| 2023-05-18 | $12.79 | $13.08 | $12.79 | $13.08 | $13.08 | 1,532,000 |
| 2023-05-17 | $12.52 | $12.80 | $12.31 | $12.79 | $12.79 | 1,495,240 |
| 2023-05-16 | $12.45 | $12.82 | $12.30 | $12.57 | $12.57 | 1,757,080 |
| 2023-05-15 | $12.21 | $12.49 | $12.16 | $12.45 | $12.45 | 1,916,210 |
| 2023-05-12 | $12.60 | $12.60 | $12.14 | $12.15 | $12.15 | 1,595,290 |
| 2023-05-11 | $12.89 | $12.90 | $12.51 | $12.51 | $12.51 | 2,233,800 |
| 2023-05-10 | $13.31 | $13.31 | $12.66 | $12.79 | $12.79 | 3,473,590 |
| 2023-05-09 | $14.29 | $14.29 | $13.09 | $13.38 | $13.38 | 7,036,290 |
| 2023-05-08 | $13.23 | $13.72 | $13.23 | $13.72 | $13.72 | 2,496,520 |
| 2023-05-05 | $12.73 | $12.79 | $12.41 | $12.47 | $12.47 | 1,479,420 |
| 2023-05-04 | $12.75 | $12.99 | $12.54 | $12.71 | $12.71 | 1,869,440 |
| 2023-05-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-05-02 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2023-04-28 | $12.29 | $12.79 | $12.25 | $12.74 | $12.74 | 1,688,380 |
| 2023-04-27 | $11.97 | $12.38 | $11.85 | $12.29 | $12.29 | 2,114,650 |
| 2023-04-26 | $11.42 | $11.97 | $11.42 | $11.85 | $11.85 | 1,326,770 |
| 2023-04-25 | $11.61 | $11.72 | $11.35 | $11.54 | $11.54 | 1,276,400 |
| 2023-04-24 | $11.79 | $11.80 | $11.53 | $11.61 | $11.61 | 1,709,670 |
| 2023-04-21 | $12.17 | $12.17 | $11.81 | $11.84 | $11.84 | 1,169,900 |
| 2023-04-20 | $12.24 | $12.39 | $11.98 | $12.05 | $12.05 | 972,440 |
| 2023-04-19 | $12.39 | $12.48 | $12.20 | $12.25 | $12.25 | 1,262,080 |
| 2023-04-18 | $12.28 | $12.63 | $12.20 | $12.48 | $12.48 | 1,409,000 |
| 2023-04-17 | $12.12 | $12.56 | $12.11 | $12.35 | $12.35 | 1,939,200 |
| 2023-04-14 | $12.13 | $12.18 | $11.98 | $12.09 | $12.09 | 701,740 |
| 2023-04-13 | $12.12 | $12.24 | $12.02 | $12.07 | $12.07 | 752,240 |
| 2023-04-12 | $12.13 | $12.20 | $11.96 | $12.12 | $12.12 | 1,004,300 |
| 2023-04-11 | $12.27 | $12.28 | $11.98 | $12.06 | $12.06 | 1,059,430 |
| 2023-04-10 | $12.21 | $12.43 | $12.20 | $12.27 | $12.27 | 1,696,560 |
| 2023-04-07 | $12.42 | $12.49 | $12.13 | $12.27 | $12.27 | 1,528,330 |
| 2023-04-06 | $12.35 | $12.59 | $12.33 | $12.42 | $12.42 | 1,386,300 |
| 2023-04-05 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2023-04-04 | $12.80 | $12.82 | $12.45 | $12.54 | $12.54 | 1,363,420 |
| 2023-04-03 | $12.91 | $13.20 | $12.74 | $12.77 | $12.77 | 1,209,040 |
| 2023-03-31 | $12.81 | $12.95 | $12.80 | $12.93 | $12.93 | 899,700 |
| 2023-03-30 | $12.85 | $13.16 | $12.80 | $12.85 | $12.85 | 718,090 |
| 2023-03-29 | $13.08 | $13.19 | $12.90 | $12.92 | $12.92 | 764,650 |
| 2023-03-28 | $13.23 | $13.23 | $13.07 | $13.10 | $13.10 | 741,350 |
| 2023-03-27 | $13.49 | $13.49 | $13.06 | $13.17 | $13.17 | 1,359,940 |
| 2023-03-24 | $13.44 | $13.56 | $13.24 | $13.27 | $13.27 | 970,900 |
| 2023-03-23 | $13.50 | $13.52 | $13.30 | $13.41 | $13.41 | 762,700 |
| 2023-03-22 | $13.59 | $13.59 | $13.35 | $13.46 | $13.46 | 589,670 |
| 2023-03-21 | $13.28 | $13.66 | $13.22 | $13.56 | $13.56 | 1,115,670 |
| 2023-03-20 | $13.40 | $13.55 | $13.07 | $13.29 | $13.29 | 1,260,880 |
| 2023-03-17 | $13.60 | $13.60 | $13.37 | $13.50 | $13.50 | 742,960 |
| 2023-03-16 | $13.66 | $13.67 | $13.37 | $13.38 | $13.38 | 1,132,840 |
| 2023-03-15 | $13.51 | $13.83 | $13.51 | $13.63 | $13.63 | 1,272,040 |
| 2023-03-14 | $13.68 | $13.89 | $13.38 | $13.60 | $13.60 | 1,044,300 |
| 2023-03-13 | $13.52 | $13.86 | $13.49 | $13.84 | $13.84 | 1,163,910 |
| 2023-03-10 | $13.92 | $13.92 | $13.49 | $13.58 | $13.58 | 903,080 |
| 2023-03-09 | $13.61 | $14.01 | $13.61 | $13.83 | $13.83 | 977,280 |
| 2023-03-08 | $13.50 | $13.74 | $13.35 | $13.71 | $13.71 | 917,600 |
| 2023-03-07 | $13.81 | $13.85 | $13.52 | $13.52 | $13.52 | 948,230 |
| 2023-03-06 | $13.86 | $13.97 | $13.72 | $13.85 | $13.85 | 766,700 |
| 2023-03-03 | $13.70 | $14.11 | $13.70 | $13.86 | $13.86 | 1,252,660 |
| 2023-03-02 | $13.96 | $14.17 | $13.74 | $13.78 | $13.78 | 1,436,440 |
| 2023-03-01 | $13.99 | $14.36 | $13.92 | $14.02 | $14.02 | 1,861,210 |
| 2023-02-28 | $13.86 | $14.04 | $13.64 | $14.00 | $14.00 | 1,927,110 |
| 2023-02-27 | $13.99 | $13.99 | $13.71 | $13.74 | $13.74 | 1,320,590 |
| 2023-02-24 | $14.22 | $14.22 | $13.90 | $13.99 | $13.99 | 994,900 |
| 2023-02-23 | $14.10 | $14.16 | $13.94 | $14.02 | $14.02 | 1,490,980 |
| 2023-02-22 | $14.17 | $14.30 | $14.10 | $14.17 | $14.17 | 1,012,680 |
| 2023-02-21 | $14.31 | $14.48 | $14.15 | $14.29 | $14.29 | 1,297,540 |
| 2023-02-20 | $14.40 | $14.57 | $14.15 | $14.34 | $14.34 | 1,660,220 |
| 2023-02-17 | $14.50 | $14.67 | $14.33 | $14.35 | $14.35 | 1,700,520 |
| 2023-02-16 | $14.80 | $15.26 | $14.35 | $14.45 | $14.45 | 4,485,320 |
| 2023-02-15 | $14.82 | $14.90 | $14.59 | $14.78 | $14.78 | 2,327,940 |
| 2023-02-14 | $14.74 | $14.80 | $14.55 | $14.71 | $14.71 | 2,426,920 |
| 2023-02-13 | $14.32 | $15.20 | $14.21 | $14.71 | $14.71 | 5,622,880 |
| 2023-02-10 | $14.41 | $14.55 | $14.16 | $14.21 | $14.21 | 2,798,000 |
| 2023-02-09 | $14.67 | $14.87 | $14.25 | $14.40 | $14.40 | 2,661,980 |
| 2023-02-08 | $14.25 | $14.71 | $13.94 | $14.57 | $14.57 | 6,211,720 |
| 2023-02-07 | $13.99 | $14.54 | $13.99 | $14.20 | $14.20 | 5,106,700 |
| 2023-02-06 | $13.83 | $14.35 | $13.52 | $14.16 | $14.16 | 8,066,070 |
| 2023-02-03 | $12.40 | $13.65 | $12.40 | $13.65 | $13.65 | 6,711,060 |
| 2023-02-02 | $12.47 | $12.49 | $12.21 | $12.41 | $12.41 | 1,137,770 |
| 2023-02-01 | $12.20 | $12.42 | $12.20 | $12.41 | $12.41 | 1,233,160 |
| 2023-01-31 | $12.28 | $12.29 | $11.91 | $12.25 | $12.25 | 901,140 |
| 2023-01-30 | $12.00 | $12.13 | $11.85 | $12.10 | $12.10 | 1,666,410 |
| 2023-01-20 | $11.50 | $11.99 | $11.50 | $11.85 | $11.85 | 1,259,860 |
| 2023-01-19 | $11.50 | $11.78 | $11.40 | $11.50 | $11.50 | 814,400 |
| 2023-01-18 | $11.36 | $11.50 | $11.29 | $11.46 | $11.46 | 943,060 |
| 2023-01-17 | $11.28 | $11.43 | $11.28 | $11.36 | $11.36 | 580,790 |
| 2023-01-16 | $11.42 | $11.55 | $11.28 | $11.39 | $11.39 | 1,435,010 |
| 2023-01-13 | $11.38 | $11.51 | $11.28 | $11.44 | $11.44 | 889,580 |
| 2023-01-12 | $11.33 | $11.53 | $11.28 | $11.43 | $11.43 | 607,810 |
| 2023-01-11 | $11.51 | $11.58 | $11.34 | $11.35 | $11.35 | 739,100 |
| 2023-01-10 | $11.35 | $11.52 | $11.27 | $11.45 | $11.45 | 798,050 |
| 2023-01-09 | $11.50 | $11.69 | $11.30 | $11.41 | $11.41 | 1,407,640 |
| 2023-01-06 | $11.73 | $11.88 | $11.43 | $11.62 | $11.62 | 579,120 |
| 2023-01-05 | $11.77 | $11.81 | $11.61 | $11.69 | $11.69 | 576,970 |
| 2023-01-04 | $11.75 | $11.81 | $11.65 | $11.75 | $11.75 | 453,800 |
| 2023-01-03 | $11.42 | $11.70 | $11.38 | $11.66 | $11.66 | 755,800 |
| 2023-01-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-12-30 | $11.30 | $11.48 | $11.24 | $11.34 | $11.34 | 382,220 |
| 2022-12-29 | $11.50 | $11.56 | $11.30 | $11.30 | $11.30 | 533,700 |
| 2022-12-28 | $11.72 | $11.82 | $11.46 | $11.47 | $11.47 | 629,420 |
| 2022-12-27 | $11.81 | $11.83 | $11.61 | $11.71 | $11.71 | 474,700 |
| 2022-12-26 | $11.86 | $11.86 | $11.53 | $11.76 | $11.76 | 723,460 |
| 2022-12-23 | $11.71 | $11.88 | $11.61 | $11.68 | $11.68 | 970,380 |
| 2022-12-22 | $12.21 | $12.23 | $11.75 | $11.78 | $11.78 | 876,240 |
| 2022-12-21 | $12.14 | $12.22 | $12.05 | $12.11 | $12.11 | 618,160 |
| 2022-12-20 | $12.20 | $12.27 | $12.10 | $12.16 | $12.16 | 370,140 |
| 2022-12-19 | $12.55 | $12.55 | $12.13 | $12.17 | $12.17 | 793,460 |
| 2022-12-16 | $12.35 | $12.48 | $12.26 | $12.33 | $12.33 | 564,440 |
| 2022-12-15 | $12.31 | $12.43 | $12.21 | $12.37 | $12.37 | 680,050 |
| 2022-12-14 | $12.42 | $12.45 | $12.22 | $12.24 | $12.24 | 495,960 |
| 2022-12-13 | $12.42 | $12.58 | $12.21 | $12.38 | $12.38 | 838,410 |
| 2022-12-12 | $12.48 | $12.84 | $12.36 | $12.39 | $12.39 | 1,157,440 |
| 2022-12-09 | $12.38 | $12.49 | $12.33 | $12.49 | $12.49 | 884,820 |
| 2022-12-08 | $12.36 | $12.54 | $12.25 | $12.38 | $12.38 | 1,173,150 |
| 2022-12-07 | $12.31 | $12.50 | $12.21 | $12.40 | $12.40 | 1,080,180 |
| 2022-12-06 | $12.38 | $12.39 | $12.19 | $12.32 | $12.32 | 697,760 |
| 2022-12-05 | $12.36 | $12.40 | $12.24 | $12.34 | $12.34 | 589,980 |
| 2022-12-01 | $12.45 | $12.45 | $12.17 | $12.22 | $12.22 | 1,005,040 |
| 2022-11-30 | $12.00 | $12.45 | $11.95 | $12.21 | $12.21 | 1,788,860 |
| 2022-11-29 | $11.85 | $11.98 | $11.80 | $11.94 | $11.94 | 739,690 |
| 2022-11-28 | $12.11 | $12.13 | $11.26 | $11.85 | $11.85 | 1,519,320 |
| 2022-11-25 | $12.29 | $12.40 | $12.10 | $12.12 | $12.12 | 1,251,600 |
| 2022-11-24 | $12.21 | $12.43 | $12.14 | $12.24 | $12.24 | 1,763,860 |
| 2022-11-23 | $12.19 | $12.55 | $12.15 | $12.16 | $12.16 | 2,804,260 |
| 2022-11-22 | $12.32 | $12.46 | $12.18 | $12.18 | $12.18 | 1,152,950 |
| 2022-11-21 | $12.49 | $12.51 | $12.26 | $12.43 | $12.43 | 968,760 |
| 2022-11-18 | $12.55 | $12.60 | $12.36 | $12.40 | $12.40 | 1,060,120 |
| 2022-11-17 | $12.64 | $12.66 | $12.31 | $12.43 | $12.43 | 904,540 |
| 2022-11-16 | $12.60 | $12.69 | $12.51 | $12.52 | $12.52 | 866,320 |
| 2022-11-15 | $12.46 | $12.60 | $12.42 | $12.50 | $12.50 | 803,020 |
| 2022-11-14 | $12.80 | $12.80 | $12.45 | $12.45 | $12.45 | 1,064,260 |
| 2022-11-11 | $12.84 | $12.93 | $12.65 | $12.68 | $12.68 | 1,234,660 |
| 2022-11-10 | $12.60 | $12.79 | $12.48 | $12.61 | $12.61 | 932,340 |
| 2022-11-09 | $12.76 | $12.97 | $12.60 | $12.68 | $12.68 | 956,210 |
| 2022-11-08 | $13.07 | $13.08 | $12.71 | $12.76 | $12.76 | 1,232,470 |
| 2022-11-07 | $13.03 | $13.18 | $12.98 | $13.03 | $13.03 | 962,880 |
| 2022-11-04 | $12.76 | $13.13 | $12.76 | $13.05 | $13.05 | 1,389,840 |
| 2022-11-03 | $12.79 | $12.94 | $12.72 | $12.76 | $12.76 | 781,300 |
| 2022-11-02 | $12.93 | $12.98 | $12.80 | $12.86 | $12.86 | 1,038,500 |
| 2022-11-01 | $12.89 | $12.98 | $12.64 | $12.83 | $12.83 | 2,653,240 |
| 2022-10-31 | $12.52 | $13.34 | $12.52 | $12.81 | $12.81 | 2,963,200 |
| 2022-10-28 | $13.10 | $13.29 | $12.60 | $12.74 | $12.74 | 1,299,820 |
| 2022-10-27 | $13.30 | $13.40 | $13.21 | $13.26 | $13.26 | 993,790 |
| 2022-10-26 | $13.19 | $13.25 | $13.02 | $13.20 | $13.20 | 992,020 |
| 2022-10-25 | $12.97 | $13.26 | $12.77 | $13.07 | $13.07 | 1,039,880 |
| 2022-10-24 | $13.29 | $13.48 | $12.88 | $12.96 | $12.96 | 1,118,900 |
| 2022-10-21 | $13.09 | $13.34 | $13.05 | $13.24 | $13.24 | 868,380 |
| 2022-10-20 | $13.10 | $13.27 | $12.99 | $13.05 | $13.05 | 945,200 |
| 2022-10-19 | $13.23 | $13.47 | $13.17 | $13.21 | $13.21 | 762,760 |
| 2022-10-18 | $13.33 | $13.48 | $13.20 | $13.25 | $13.25 | 885,260 |
| 2022-10-17 | $12.96 | $13.47 | $12.96 | $13.28 | $13.28 | 837,500 |
| 2022-10-14 | $13.06 | $13.39 | $12.98 | $13.29 | $13.29 | 1,228,380 |
| 2022-10-13 | $12.70 | $13.22 | $12.36 | $13.06 | $13.06 | 1,229,920 |
| 2022-10-12 | $12.34 | $12.99 | $12.09 | $12.77 | $12.77 | 1,209,170 |
| 2022-10-11 | $12.26 | $12.35 | $12.06 | $12.27 | $12.27 | 564,110 |
| 2022-10-10 | $12.58 | $12.66 | $12.09 | $12.14 | $12.14 | 1,187,420 |
| 2022-09-30 | $12.83 | $12.88 | $12.58 | $12.58 | $12.58 | 743,500 |
| 2022-09-29 | $13.07 | $13.19 | $12.72 | $12.82 | $12.82 | 966,640 |
| 2022-09-28 | $13.36 | $13.44 | $13.02 | $13.06 | $13.06 | 1,080,700 |
| 2022-09-27 | $12.90 | $13.42 | $12.88 | $13.40 | $13.40 | 1,010,060 |
| 2022-09-26 | $13.20 | $13.38 | $13.05 | $13.11 | $13.11 | 969,100 |
| 2022-09-23 | $13.77 | $13.77 | $13.23 | $13.34 | $13.34 | 1,013,790 |
| 2022-09-22 | $13.80 | $13.97 | $13.56 | $13.61 | $13.61 | 813,740 |
| 2022-09-21 | $13.56 | $14.00 | $13.42 | $13.92 | $13.92 | 1,457,270 |
| 2022-09-20 | $13.20 | $13.79 | $13.20 | $13.66 | $13.66 | 1,474,540 |
| 2022-09-19 | $13.15 | $13.28 | $12.88 | $13.18 | $13.18 | 1,061,550 |
| 2022-09-16 | $13.50 | $13.52 | $13.09 | $13.16 | $13.16 | 970,980 |
| 2022-09-15 | $13.80 | $13.96 | $13.22 | $13.39 | $13.39 | 1,570,640 |
| 2022-09-14 | $13.91 | $14.08 | $13.74 | $13.88 | $13.88 | 1,025,160 |
| 2022-09-13 | $14.00 | $14.22 | $13.90 | $13.96 | $13.96 | 1,013,670 |
| 2022-09-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2022-09-09 | $14.43 | $14.50 | $13.93 | $14.04 | $14.04 | 1,133,600 |
| 2022-09-08 | $14.56 | $14.58 | $14.20 | $14.35 | $14.35 | 1,150,440 |
| 2022-09-07 | $14.47 | $14.65 | $14.44 | $14.55 | $14.55 | 1,503,350 |
| 2022-09-06 | $13.69 | $14.68 | $13.45 | $14.52 | $14.52 | 3,710,270 |
| 2022-09-05 | $13.14 | $13.70 | $13.02 | $13.55 | $13.55 | 1,617,860 |
| 2022-09-02 | $12.99 | $13.21 | $12.85 | $13.16 | $13.16 | 1,033,400 |
| 2022-09-01 | $12.98 | $13.19 | $12.41 | $12.99 | $12.99 | 1,334,870 |
| 2022-08-31 | $13.40 | $13.40 | $12.75 | $12.87 | $12.87 | 2,467,120 |
| 2022-08-30 | $13.52 | $13.66 | $13.37 | $13.39 | $13.39 | 944,660 |
| 2022-08-29 | $13.60 | $13.74 | $13.40 | $13.46 | $13.46 | 1,464,270 |
| 2022-08-26 | $13.86 | $14.08 | $13.55 | $13.60 | $13.60 | 1,479,580 |
| 2022-08-25 | $13.67 | $14.00 | $13.60 | $13.77 | $13.77 | 1,353,820 |
| 2022-08-24 | $14.08 | $14.13 | $13.78 | $13.84 | $13.84 | 1,301,060 |
| 2022-08-23 | $13.87 | $14.20 | $13.58 | $14.16 | $14.16 | 1,673,200 |
| 2022-08-22 | $13.80 | $13.93 | $13.64 | $13.81 | $13.81 | 914,820 |
| 2022-08-19 | $14.11 | $14.46 | $13.81 | $13.84 | $13.84 | 1,698,920 |
| 2022-08-18 | $14.40 | $14.40 | $14.16 | $14.33 | $14.33 | 1,139,000 |
| 2022-08-17 | $14.56 | $14.65 | $14.30 | $14.33 | $14.33 | 1,571,040 |
| 2022-08-16 | $14.39 | $14.68 | $14.39 | $14.61 | $14.61 | 1,647,370 |
| 2022-08-15 | $14.32 | $14.74 | $13.22 | $14.49 | $14.49 | 2,270,930 |
| 2022-08-12 | $14.49 | $14.58 | $14.27 | $14.33 | $14.33 | 1,607,230 |
| 2022-08-11 | $14.75 | $14.75 | $14.36 | $14.46 | $14.46 | 1,649,520 |
| 2022-08-10 | $14.50 | $14.67 | $14.20 | $14.57 | $14.57 | 2,596,250 |
| 2022-08-09 | $14.70 | $14.81 | $14.53 | $14.57 | $14.57 | 1,464,500 |
| 2022-08-08 | $14.53 | $14.71 | $14.38 | $14.61 | $14.61 | 1,300,540 |
| 2022-08-05 | $14.83 | $14.93 | $14.41 | $14.51 | $14.51 | 1,392,680 |
| 2022-08-04 | $14.62 | $14.82 | $14.32 | $14.73 | $14.73 | 1,648,280 |
| 2022-08-03 | $14.77 | $15.00 | $14.42 | $14.64 | $14.64 | 1,720,340 |
| 2022-08-02 | $15.13 | $15.14 | $14.47 | $14.58 | $14.58 | 2,604,770 |
| 2022-08-01 | $15.45 | $15.54 | $15.14 | $15.18 | $15.18 | 2,170,840 |
| 2022-07-29 | $15.65 | $15.65 | $15.40 | $15.41 | $15.41 | 1,207,500 |
| 2022-07-28 | $15.59 | $15.78 | $15.45 | $15.53 | $15.53 | 1,443,610 |
| 2022-07-27 | $15.45 | $15.98 | $15.41 | $15.66 | $15.66 | 2,170,620 |
| 2022-07-26 | $15.33 | $15.65 | $15.15 | $15.44 | $15.44 | 1,694,850 |
| 2022-07-25 | $15.70 | $15.75 | $15.12 | $15.40 | $15.40 | 2,344,790 |
| 2022-07-22 | $15.48 | $15.81 | $15.47 | $15.65 | $15.65 | 2,670,200 |
| 2022-07-21 | $16.41 | $16.41 | $14.57 | $15.42 | $15.42 | 6,754,800 |
| 2022-07-20 | $15.88 | $16.05 | $15.62 | $15.92 | $15.92 | 2,741,720 |
| 2022-07-19 | $15.43 | $16.03 | $15.43 | $15.88 | $15.88 | 4,335,630 |
| 2022-07-18 | $15.48 | $15.50 | $15.10 | $15.43 | $15.43 | 2,486,140 |
| 2022-07-15 | $15.29 | $15.53 | $15.12 | $15.25 | $15.25 | 2,279,490 |
| 2022-07-14 | $15.16 | $15.54 | $15.06 | $15.29 | $15.29 | 3,119,670 |
| 2022-07-13 | $14.98 | $15.38 | $14.72 | $15.06 | $15.06 | 3,419,480 |
| 2022-07-12 | $15.13 | $15.81 | $14.93 | $14.97 | $14.97 | 7,200,730 |
| 2022-07-11 | $14.68 | $15.19 | $14.30 | $15.08 | $15.08 | 5,601,800 |
| 2022-07-08 | $14.49 | $14.96 | $14.30 | $14.64 | $14.64 | 4,887,980 |
| 2022-07-07 | $14.18 | $14.83 | $13.85 | $14.30 | $14.30 | 5,051,720 |
| 2022-07-06 | $15.68 | $15.68 | $14.09 | $14.09 | $14.09 | 10,671,410 |
| 2022-07-05 | $15.08 | $15.68 | $14.88 | $15.66 | $15.66 | 5,972,280 |
| 2022-07-04 | $15.00 | $15.10 | $14.84 | $14.98 | $14.98 | 2,515,720 |
| 2022-07-01 | $14.79 | $15.07 | $14.71 | $14.94 | $14.94 | 2,716,590 |
| 2022-06-30 | $14.63 | $14.88 | $14.60 | $14.76 | $14.76 | 1,999,830 |
| 2022-06-29 | $14.90 | $14.98 | $14.52 | $14.73 | $14.73 | 3,229,760 |
| 2022-06-28 | $14.85 | $15.21 | $14.70 | $14.86 | $14.86 | 3,891,620 |
| 2022-06-27 | $14.75 | $14.98 | $14.59 | $14.82 | $14.82 | 3,278,530 |
| 2022-06-24 | $14.68 | $14.79 | $14.41 | $14.73 | $14.73 | 2,896,820 |
| 2022-06-23 | $14.67 | $14.80 | $14.22 | $14.68 | $14.68 | 2,850,810 |
| 2022-06-22 | $14.78 | $14.87 | $14.48 | $14.64 | $14.64 | 2,170,450 |
| 2022-06-21 | $14.80 | $15.24 | $14.50 | $14.74 | $14.74 | 3,698,770 |
| 2022-06-20 | $14.71 | $14.93 | $14.61 | $14.80 | $14.80 | 2,642,490 |
| 2022-06-17 | $14.74 | $14.99 | $14.45 | $14.71 | $14.71 | 3,021,260 |
| 2022-06-16 | $14.47 | $14.78 | $14.40 | $14.72 | $14.72 | 2,373,090 |
| 2022-06-15 | $14.90 | $15.00 | $14.61 | $14.62 | $14.62 | 3,321,060 |
| 2022-06-14 | $15.10 | $15.10 | $14.36 | $14.84 | $14.84 | 5,193,870 |
| 2022-06-13 | $14.26 | $15.25 | $14.22 | $15.13 | $15.13 | 6,390,360 |
| 2022-06-10 | $13.63 | $14.61 | $13.54 | $14.34 | $14.34 | 5,227,140 |
| 2022-06-09 | $13.70 | $13.89 | $13.53 | $13.64 | $13.64 | 2,942,640 |
| 2022-06-08 | $13.84 | $13.87 | $13.53 | $13.68 | $13.68 | 2,382,780 |
| 2022-06-07 | $13.76 | $13.96 | $13.56 | $13.77 | $13.77 | 3,202,500 |
| 2022-06-06 | $13.99 | $14.13 | $13.72 | $13.85 | $13.85 | 3,896,340 |
| 2022-06-02 | $13.69 | $13.95 | $13.53 | $13.92 | $13.92 | 2,854,110 |
| 2022-06-01 | $13.95 | $14.39 | $13.70 | $13.80 | $13.67 | 4,682,880 |
| 2022-05-31 | $14.23 | $14.35 | $13.90 | $13.98 | $13.85 | 3,217,580 |
| 2022-05-30 | $14.23 | $14.23 | $13.82 | $14.07 | $13.94 | 3,319,150 |
| 2022-05-27 | $14.11 | $14.35 | $13.99 | $14.24 | $14.11 | 3,270,500 |
| 2022-05-26 | $13.90 | $14.47 | $13.73 | $14.11 | $13.98 | 5,334,160 |
| 2022-05-25 | $13.58 | $13.98 | $13.58 | $13.80 | $13.67 | 3,521,550 |
| 2022-05-24 | $14.05 | $14.26 | $13.66 | $13.66 | $13.53 | 4,204,860 |
| 2022-05-23 | $14.14 | $14.45 | $13.88 | $14.05 | $13.92 | 4,840,910 |
| 2022-05-20 | $14.15 | $14.99 | $13.86 | $14.00 | $13.87 | 7,334,000 |
| 2022-05-19 | $13.98 | $14.39 | $13.50 | $14.16 | $14.03 | 4,670,050 |
| 2022-05-18 | $14.32 | $14.38 | $13.91 | $14.05 | $13.92 | 4,601,440 |
| 2022-05-17 | $13.96 | $14.41 | $13.70 | $14.28 | $14.15 | 5,908,440 |
| 2022-05-16 | $13.82 | $14.13 | $13.60 | $13.96 | $13.83 | 5,135,290 |
| 2022-05-13 | $14.20 | $14.32 | $13.60 | $13.70 | $13.57 | 5,859,060 |
| 2022-05-12 | $13.86 | $14.14 | $13.67 | $14.05 | $13.92 | 6,404,940 |
| 2022-05-11 | $13.97 | $14.48 | $13.88 | $13.92 | $13.79 | 11,498,260 |
| 2022-05-10 | $14.00 | $15.12 | $13.56 | $14.45 | $14.32 | 19,189,350 |
| 2022-05-09 | $12.31 | $13.83 | $12.30 | $13.83 | $13.70 | 9,046,870 |
| 2022-05-06 | $12.70 | $12.76 | $11.90 | $12.57 | $12.45 | 9,129,660 |
| 2022-05-05 | $11.08 | $12.39 | $11.07 | $12.39 | $12.28 | 6,527,960 |
| 2022-05-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.16 | 0 |
| 2022-05-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.16 | 0 |
| 2022-04-29 | $11.27 | $11.65 | $11.00 | $11.26 | $11.16 | 5,531,460 |
| 2022-04-28 | $11.62 | $11.92 | $10.97 | $11.28 | $11.18 | 5,619,540 |
| 2022-04-27 | $11.21 | $11.65 | $10.93 | $11.55 | $11.44 | 5,714,200 |
| 2022-04-26 | $11.50 | $11.84 | $11.11 | $11.16 | $11.06 | 6,000,140 |
| 2022-04-25 | $11.98 | $12.20 | $11.46 | $11.66 | $11.55 | 5,954,990 |
| 2022-04-22 | $12.25 | $12.60 | $12.03 | $12.04 | $11.93 | 5,896,060 |
| 2022-04-21 | $12.33 | $12.68 | $12.07 | $12.24 | $12.13 | 5,421,330 |
| 2022-04-20 | $12.38 | $12.46 | $12.02 | $12.30 | $12.19 | 4,488,390 |
| 2022-04-19 | $11.90 | $12.49 | $11.78 | $12.28 | $12.17 | 4,464,040 |
| 2022-04-18 | $11.00 | $12.15 | $10.90 | $11.90 | $11.79 | 7,318,230 |
| 2022-04-15 | $12.17 | $12.64 | $11.50 | $11.58 | $11.47 | 9,629,310 |
| 2022-04-14 | $13.45 | $13.49 | $12.24 | $12.36 | $12.25 | 14,946,760 |
| 2022-04-13 | $11.96 | $13.15 | $11.67 | $13.15 | $13.03 | 10,429,560 |
| 2022-04-12 | $11.74 | $11.99 | $11.30 | $11.95 | $11.84 | 5,256,900 |
| 2022-04-11 | $12.01 | $12.10 | $11.55 | $11.70 | $11.59 | 5,035,940 |
| 2022-04-08 | $12.10 | $12.44 | $11.77 | $12.00 | $11.89 | 5,776,120 |
| 2022-04-07 | $12.12 | $12.12 | $11.72 | $11.97 | $11.86 | 6,097,250 |
| 2022-04-06 | $11.99 | $12.37 | $11.90 | $12.16 | $12.05 | 7,144,270 |
| 2022-04-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.88 | 0 |
| 2022-04-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.88 | 0 |
| 2022-04-01 | $12.01 | $12.15 | $11.84 | $11.99 | $11.88 | 6,563,170 |
| 2022-03-31 | $12.14 | $12.45 | $11.82 | $12.16 | $12.05 | 9,312,740 |
| 2022-03-30 | $11.73 | $12.45 | $11.55 | $12.06 | $11.95 | 13,567,130 |
| 2022-03-29 | $11.52 | $11.94 | $11.50 | $11.53 | $11.42 | 9,326,750 |
| 2022-03-28 | $11.55 | $12.39 | $11.48 | $11.72 | $11.61 | 13,453,670 |
| 2022-03-25 | $11.08 | $12.46 | $10.71 | $11.91 | $11.80 | 24,254,920 |
| 2022-03-24 | $10.32 | $11.35 | $10.32 | $11.35 | $11.24 | 20,620,140 |
| 2022-03-23 | $11.03 | $11.03 | $10.08 | $10.32 | $10.22 | 22,477,520 |
| 2022-03-22 | $9.27 | $10.03 | $9.20 | $10.03 | $9.94 | 3,799,360 |
| 2022-03-21 | $8.95 | $9.14 | $8.91 | $9.12 | $9.04 | 1,521,860 |
| 2022-03-18 | $8.79 | $8.88 | $8.69 | $8.87 | $8.79 | 1,077,860 |
| 2022-03-17 | $8.85 | $8.88 | $8.70 | $8.78 | $8.70 | 1,344,880 |
| 2022-03-16 | $8.61 | $8.79 | $8.41 | $8.74 | $8.66 | 1,479,660 |
| 2022-03-15 | $8.85 | $8.93 | $8.53 | $8.56 | $8.48 | 2,305,180 |
| 2022-03-14 | $9.25 | $9.25 | $8.90 | $8.93 | $8.85 | 1,429,000 |
| 2022-03-10 | $9.16 | $9.40 | $9.09 | $9.11 | $9.03 | 1,287,700 |
| 2022-03-09 | $9.05 | $9.16 | $8.70 | $9.05 | $8.97 | 2,131,160 |
| 2022-03-08 | $9.19 | $9.28 | $8.98 | $9.06 | $8.98 | 1,744,360 |
| 2022-03-07 | $9.34 | $9.38 | $9.11 | $9.21 | $9.12 | 1,985,420 |
| 2022-03-04 | $9.50 | $9.50 | $9.26 | $9.37 | $9.28 | 1,696,290 |
| 2022-03-03 | $9.50 | $9.56 | $9.39 | $9.50 | $9.41 | 1,417,140 |
| 2022-03-02 | $9.51 | $9.52 | $9.41 | $9.52 | $9.43 | 1,554,390 |
| 2022-03-01 | $9.42 | $9.52 | $9.39 | $9.47 | $9.38 | 1,698,240 |
| 2022-02-28 | $9.30 | $9.45 | $9.10 | $9.42 | $9.33 | 2,491,050 |
| 2022-02-25 | $9.36 | $9.48 | $9.20 | $9.23 | $9.14 | 1,671,540 |
| 2022-02-24 | $9.38 | $9.46 | $9.10 | $9.25 | $9.16 | 2,675,210 |
| 2022-02-23 | $9.53 | $9.62 | $9.35 | $9.38 | $9.29 | 2,395,940 |
| 2022-02-22 | $9.71 | $9.72 | $9.43 | $9.53 | $9.44 | 2,665,920 |
| 2022-02-21 | $9.51 | $9.87 | $9.36 | $9.70 | $9.61 | 4,518,930 |
| 2022-02-18 | $9.23 | $9.55 | $9.08 | $9.46 | $9.37 | 4,587,120 |
| 2022-02-17 | $9.05 | $9.33 | $9.05 | $9.20 | $9.11 | 2,206,120 |
| 2022-02-16 | $8.86 | $9.12 | $8.86 | $9.10 | $9.02 | 1,950,100 |
| 2022-02-15 | $8.93 | $8.96 | $8.78 | $8.85 | $8.77 | 1,222,160 |
| 2022-02-14 | $9.13 | $9.13 | $8.68 | $8.92 | $8.84 | 1,132,650 |
| 2022-02-11 | $9.05 | $9.09 | $8.80 | $8.85 | $8.77 | 1,466,840 |
| 2022-02-10 | $8.98 | $9.13 | $8.91 | $9.10 | $9.02 | 1,589,380 |
| 2022-02-09 | $9.02 | $9.12 | $8.93 | $9.03 | $8.95 | 1,429,520 |
| 2022-02-08 | $8.94 | $9.08 | $8.87 | $9.02 | $8.94 | 1,137,810 |
| 2022-02-07 | $8.85 | $8.99 | $8.61 | $8.95 | $8.87 | 1,643,570 |
| 2022-02-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.66 | 0 |
| 2022-02-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.66 | 0 |
| 2022-02-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.66 | 0 |
| 2022-02-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.66 | 0 |
| 2022-01-28 | $8.21 | $8.87 | $8.21 | $8.74 | $8.66 | 2,689,660 |
| 2022-01-27 | $8.96 | $8.96 | $8.15 | $8.20 | $8.12 | 4,690,250 |
| 2022-01-26 | $8.97 | $8.99 | $8.86 | $8.93 | $8.85 | 792,980 |
| 2022-01-25 | $9.00 | $9.08 | $8.81 | $8.88 | $8.80 | 2,048,140 |
| 2022-01-24 | $9.09 | $9.12 | $8.89 | $9.02 | $8.94 | 1,235,700 |
| 2022-01-21 | $9.04 | $9.15 | $8.97 | $9.10 | $9.02 | 1,306,530 |
| 2022-01-20 | $9.41 | $9.51 | $9.02 | $9.05 | $8.97 | 2,991,370 |
| 2022-01-19 | $9.29 | $9.45 | $9.22 | $9.44 | $9.35 | 2,307,300 |
| 2022-01-18 | $9.47 | $9.48 | $9.19 | $9.23 | $9.14 | 1,864,440 |
| 2022-01-17 | $9.29 | $9.47 | $9.29 | $9.40 | $9.31 | 1,617,420 |
| 2022-01-14 | $9.43 | $9.55 | $9.24 | $9.27 | $9.18 | 1,969,530 |
| 2022-01-13 | $9.59 | $9.61 | $9.40 | $9.41 | $9.32 | 1,560,350 |
| 2022-01-12 | $9.53 | $9.66 | $9.46 | $9.55 | $9.46 | 1,916,820 |
| 2022-01-11 | $9.63 | $9.64 | $9.51 | $9.54 | $9.45 | 2,123,880 |
| 2022-01-10 | $9.45 | $9.60 | $9.40 | $9.58 | $9.49 | 2,954,200 |
| 2022-01-07 | $9.52 | $9.57 | $9.37 | $9.37 | $9.28 | 2,969,460 |
| 2022-01-06 | $9.33 | $9.50 | $9.20 | $9.42 | $9.33 | 2,812,620 |
| 2022-01-05 | $9.33 | $9.42 | $9.18 | $9.28 | $9.19 | 2,604,270 |
| 2022-01-04 | $9.15 | $9.53 | $9.15 | $9.33 | $9.24 | 4,749,240 |
| 2022-01-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.95 | 0 |
| 2021-12-31 | $9.05 | $9.17 | $9.00 | $9.03 | $8.95 | 1,896,040 |
| 2021-12-30 | $9.11 | $9.16 | $9.02 | $9.11 | $9.03 | 1,260,680 |
| 2021-12-29 | $9.09 | $9.25 | $8.93 | $9.11 | $9.03 | 1,836,240 |
| 2021-12-28 | $9.11 | $9.18 | $8.98 | $9.06 | $8.98 | 2,221,950 |
| 2021-12-27 | $8.93 | $9.25 | $8.80 | $9.15 | $9.07 | 3,478,110 |
| 2021-12-24 | $9.05 | $9.19 | $8.83 | $8.91 | $8.83 | 2,639,320 |
| 2021-12-23 | $9.30 | $9.30 | $9.05 | $9.08 | $9.00 | 2,777,030 |
| 2021-12-22 | $9.40 | $9.45 | $9.24 | $9.30 | $9.21 | 1,985,430 |
| 2021-12-21 | $9.38 | $9.43 | $9.27 | $9.40 | $9.31 | 1,149,120 |
| 2021-12-20 | $9.38 | $9.49 | $9.34 | $9.34 | $9.25 | 1,749,020 |
| 2021-12-17 | $9.39 | $9.60 | $9.34 | $9.43 | $9.34 | 1,641,660 |
| 2021-12-16 | $9.32 | $9.40 | $9.23 | $9.39 | $9.30 | 1,763,760 |
| 2021-12-15 | $9.38 | $9.44 | $9.29 | $9.29 | $9.20 | 1,368,560 |
| 2021-12-14 | $9.52 | $9.56 | $9.35 | $9.39 | $9.30 | 2,998,330 |
| 2021-12-13 | $9.52 | $9.53 | $9.36 | $9.52 | $9.43 | 2,246,550 |
| 2021-12-07 | $9.66 | $9.73 | $9.43 | $9.68 | $9.59 | 1,938,610 |
| 2021-12-06 | $9.93 | $9.93 | $9.66 | $9.66 | $9.57 | 2,716,790 |
| 2021-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 4,591,200 |
| 2021-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $9.97 | 6,269,960 |
| 2021-12-01 | $9.56 | $9.82 | $9.56 | $9.82 | $9.73 | 2,967,030 |
| 2021-11-30 | $9.52 | $9.78 | $9.48 | $9.59 | $9.50 | 3,554,840 |
| 2021-11-29 | $9.35 | $9.55 | $9.27 | $9.52 | $9.43 | 2,801,420 |
| 2021-11-26 | $9.59 | $9.70 | $9.36 | $9.43 | $9.34 | 2,681,200 |
| 2021-11-25 | $9.87 | $9.87 | $9.52 | $9.59 | $9.50 | 3,254,450 |
| 2021-11-24 | $9.58 | $9.88 | $9.47 | $9.70 | $9.61 | 4,130,360 |
| 2021-11-23 | $9.38 | $9.60 | $9.30 | $9.58 | $9.49 | 3,484,340 |
| 2021-11-22 | $9.50 | $9.50 | $9.27 | $9.36 | $9.27 | 2,620,070 |
| 2021-11-19 | $8.90 | $9.37 | $8.90 | $9.35 | $9.26 | 4,446,180 |
| 2021-11-18 | $9.06 | $9.08 | $8.88 | $8.88 | $8.80 | 1,804,100 |
| 2021-11-17 | $8.94 | $9.12 | $8.88 | $9.06 | $8.98 | 2,128,270 |
| 2021-11-16 | $9.20 | $9.50 | $8.92 | $8.96 | $8.88 | 4,655,490 |
| 2021-11-15 | $9.15 | $9.15 | $9.03 | $9.13 | $9.05 | 1,366,580 |
| 2021-11-12 | $8.91 | $9.08 | $8.85 | $9.07 | $8.99 | 2,103,210 |
| 2021-11-11 | $8.97 | $8.97 | $8.84 | $8.90 | $8.82 | 987,920 |
| 2021-11-10 | $8.95 | $8.95 | $8.79 | $8.91 | $8.83 | 1,144,480 |
| 2021-11-09 | $8.89 | $9.00 | $8.82 | $8.93 | $8.85 | 1,015,990 |
| 2021-11-08 | $8.61 | $8.92 | $8.59 | $8.89 | $8.81 | 1,833,040 |
| 2021-11-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.57 | 838,050 |
| 2021-11-04 | $8.61 | $8.68 | $8.60 | $8.65 | $8.57 | 649,000 |
| 2021-11-03 | $8.62 | $8.69 | $8.58 | $8.65 | $8.57 | 536,120 |
| 2021-11-02 | $8.88 | $8.94 | $8.59 | $8.60 | $8.52 | 1,389,600 |
| 2021-11-01 | $8.85 | $8.95 | $8.83 | $8.86 | $8.78 | 1,078,120 |
| 2021-10-29 | $8.85 | $8.88 | $8.67 | $8.85 | $8.77 | 1,103,010 |
| 2021-10-28 | $8.65 | $8.84 | $8.50 | $8.82 | $8.74 | 1,434,040 |
| 2021-10-27 | $8.74 | $8.83 | $8.61 | $8.64 | $8.56 | 932,480 |
| 2021-10-26 | $8.49 | $8.83 | $8.41 | $8.77 | $8.69 | 2,078,150 |
| 2021-10-25 | $8.54 | $8.63 | $8.34 | $8.44 | $8.36 | 996,580 |
| 2021-10-22 | $8.70 | $8.72 | $8.53 | $8.53 | $8.45 | 1,656,210 |
| 2021-10-21 | $8.70 | $8.85 | $8.63 | $8.72 | $8.64 | 1,301,420 |
| 2021-10-20 | $8.83 | $8.83 | $8.65 | $8.66 | $8.58 | 1,312,200 |
| 2021-10-19 | $8.82 | $8.87 | $8.74 | $8.78 | $8.70 | 769,200 |
| 2021-10-18 | $8.83 | $8.86 | $8.71 | $8.80 | $8.72 | 846,630 |
| 2021-10-15 | $8.89 | $8.91 | $8.69 | $8.81 | $8.73 | 1,399,060 |
| 2021-10-14 | $8.86 | $8.94 | $8.78 | $8.88 | $8.80 | 719,240 |
| 2021-10-13 | $8.97 | $9.04 | $8.73 | $8.90 | $8.82 | 1,555,140 |
| 2021-10-12 | $9.18 | $9.18 | $8.81 | $8.95 | $8.87 | 1,701,450 |
| 2021-10-11 | $9.08 | $9.24 | $9.02 | $9.17 | $9.09 | 1,175,330 |
| 2021-09-30 | $8.95 | $9.06 | $8.90 | $8.95 | $8.87 | 1,240,400 |
| 2021-09-29 | $9.06 | $9.06 | $8.85 | $8.89 | $8.81 | 1,384,250 |
| 2021-09-28 | $8.94 | $9.08 | $8.85 | $9.06 | $8.98 | 1,781,120 |
| 2021-09-27 | $9.27 | $9.32 | $8.81 | $8.90 | $8.82 | 3,394,220 |
| 2021-09-24 | $9.58 | $9.63 | $9.25 | $9.27 | $9.18 | 2,663,260 |
| 2021-09-23 | $9.53 | $9.65 | $9.51 | $9.57 | $9.48 | 1,783,280 |
| 2021-09-22 | $9.42 | $9.55 | $9.25 | $9.53 | $9.44 | 1,834,900 |
| 2021-09-21 | $9.44 | $9.44 | $9.44 | $9.44 | $9.35 | 0 |
| 2021-09-20 | $9.44 | $9.44 | $9.44 | $9.44 | $9.35 | 0 |
| 2021-09-17 | $9.55 | $9.67 | $9.24 | $9.44 | $9.35 | 2,376,520 |
| 2021-09-16 | $9.69 | $9.97 | $9.49 | $9.50 | $9.41 | 3,834,220 |
| 2021-09-15 | $9.66 | $9.73 | $9.54 | $9.65 | $9.56 | 2,125,420 |
| 2021-09-14 | $9.84 | $9.98 | $9.61 | $9.64 | $9.55 | 2,559,700 |
| 2021-09-13 | $9.79 | $10.03 | $9.79 | $9.84 | $9.75 | 2,741,010 |
| 2021-09-09 | $9.89 | $10.23 | $9.75 | $10.09 | $10.00 | 4,570,060 |
| 2021-09-08 | $9.71 | $9.85 | $9.61 | $9.81 | $9.72 | 3,090,660 |
| 2021-09-07 | $9.40 | $9.78 | $9.33 | $9.72 | $9.63 | 4,259,680 |
| 2021-09-06 | $9.26 | $9.42 | $9.17 | $9.42 | $9.33 | 2,757,470 |
| 2021-09-03 | $9.40 | $9.46 | $9.22 | $9.25 | $9.16 | 2,931,460 |
| 2021-09-02 | $9.59 | $9.65 | $9.40 | $9.43 | $9.34 | 2,532,820 |
| 2021-09-01 | $9.28 | $9.70 | $9.25 | $9.53 | $9.44 | 3,710,470 |
| 2021-08-31 | $9.25 | $9.45 | $9.08 | $9.25 | $9.16 | 3,542,240 |
| 2021-08-30 | $9.50 | $9.54 | $9.11 | $9.18 | $9.10 | 4,336,530 |
| 2021-08-27 | $9.72 | $9.72 | $9.47 | $9.51 | $9.42 | 2,725,550 |
| 2021-08-26 | $9.84 | $9.89 | $9.61 | $9.67 | $9.58 | 3,037,370 |
| 2021-08-25 | $9.67 | $9.89 | $9.48 | $9.78 | $9.69 | 3,051,500 |
| 2021-08-24 | $9.94 | $9.94 | $9.65 | $9.67 | $9.58 | 3,571,520 |
| 2021-08-23 | $9.68 | $9.95 | $9.65 | $9.80 | $9.71 | 3,275,520 |
| 2021-08-20 | $9.74 | $9.79 | $9.47 | $9.59 | $9.50 | 2,145,880 |
| 2021-08-19 | $9.95 | $9.97 | $9.47 | $9.68 | $9.59 | 4,134,040 |
| 2021-08-18 | $9.88 | $10.04 | $9.68 | $9.93 | $9.84 | 2,814,480 |
| 2021-08-17 | $10.02 | $10.35 | $9.81 | $9.82 | $9.73 | 3,762,250 |
| 2021-08-16 | $10.15 | $10.26 | $10.00 | $10.02 | $9.93 | 2,629,440 |
| 2021-08-13 | $10.27 | $10.27 | $9.92 | $10.06 | $9.97 | 4,276,450 |
| 2021-08-12 | $10.20 | $10.34 | $10.11 | $10.18 | $10.09 | 3,499,580 |
| 2021-08-11 | $10.28 | $10.36 | $10.15 | $10.18 | $10.09 | 4,196,260 |
| 2021-08-10 | $10.52 | $10.58 | $10.08 | $10.23 | $10.14 | 5,353,540 |
| 2021-08-09 | $10.50 | $10.98 | $10.35 | $10.55 | $10.45 | 4,776,180 |
| 2021-08-06 | $10.56 | $10.58 | $10.16 | $10.52 | $10.42 | 5,103,360 |
| 2021-08-05 | $10.87 | $11.38 | $10.31 | $10.40 | $10.30 | 10,992,380 |
| 2021-08-04 | $10.02 | $10.99 | $9.98 | $10.85 | $10.75 | 10,444,840 |
| 2021-08-03 | $9.47 | $10.29 | $9.41 | $10.02 | $9.93 | 7,852,310 |
| 2021-08-02 | $9.36 | $9.48 | $9.28 | $9.45 | $9.36 | 2,741,390 |
| 2021-07-30 | $9.20 | $9.43 | $9.10 | $9.40 | $9.31 | 2,912,020 |
| 2021-07-29 | $9.08 | $9.35 | $9.08 | $9.22 | $9.13 | 2,122,140 |
| 2021-07-28 | $8.99 | $9.26 | $8.56 | $9.02 | $8.94 | 2,606,840 |
| 2021-07-27 | $9.25 | $9.35 | $8.98 | $8.98 | $8.90 | 1,931,040 |
| 2021-07-26 | $9.50 | $9.50 | $9.02 | $9.25 | $9.16 | 2,290,490 |
| 2021-07-23 | $9.49 | $9.62 | $9.36 | $9.37 | $9.28 | 2,956,860 |
| 2021-07-22 | $9.16 | $9.50 | $9.16 | $9.49 | $9.40 | 3,643,770 |
| 2021-07-21 | $8.93 | $9.27 | $8.93 | $9.22 | $9.13 | 2,225,600 |
| 2021-07-20 | $8.94 | $9.02 | $8.91 | $8.93 | $8.85 | 1,224,560 |
| 2021-07-19 | $9.11 | $9.19 | $8.88 | $9.00 | $8.92 | 2,041,500 |
| 2021-07-16 | $9.27 | $9.31 | $9.10 | $9.11 | $9.03 | 1,519,800 |
| 2021-07-15 | $9.26 | $9.38 | $9.12 | $9.22 | $9.13 | 1,604,310 |
| 2021-07-14 | $9.43 | $9.57 | $9.26 | $9.31 | $9.22 | 2,685,770 |
| 2021-07-13 | $9.25 | $9.40 | $9.16 | $9.39 | $9.30 | 2,411,830 |
| 2021-07-12 | $9.29 | $9.38 | $9.21 | $9.25 | $9.16 | 1,835,900 |
| 2021-07-09 | $9.25 | $9.35 | $9.16 | $9.29 | $9.20 | 1,689,730 |
| 2021-07-08 | $9.21 | $9.40 | $9.02 | $9.28 | $9.19 | 3,454,980 |
| 2021-07-07 | $9.15 | $9.32 | $9.15 | $9.18 | $9.10 | 2,113,150 |
| 2021-07-06 | $9.28 | $9.34 | $9.11 | $9.21 | $9.12 | 2,692,320 |
| 2021-07-05 | $8.88 | $9.46 | $8.88 | $9.29 | $9.20 | 4,866,410 |
| 2021-07-01 | $8.89 | $8.92 | $8.70 | $8.70 | $8.62 | 1,456,040 |
| 2021-06-30 | $8.80 | $8.92 | $8.79 | $8.81 | $8.73 | 1,289,700 |
| 2021-06-29 | $8.92 | $8.99 | $8.81 | $8.85 | $8.77 | 1,337,160 |
| 2021-06-28 | $8.84 | $9.00 | $8.83 | $8.89 | $8.81 | 1,384,680 |
| 2021-06-25 | $9.06 | $9.11 | $8.75 | $8.90 | $8.82 | 2,657,710 |
| 2021-06-24 | $9.02 | $9.19 | $8.96 | $9.07 | $8.99 | 2,126,510 |
| 2021-06-23 | $9.19 | $9.19 | $9.00 | $9.00 | $8.92 | 2,532,510 |
| 2021-06-22 | $9.10 | $9.23 | $9.03 | $9.16 | $9.08 | 3,368,980 |
| 2021-06-21 | $9.16 | $9.32 | $9.12 | $9.14 | $9.06 | 3,182,710 |
| 2021-06-18 | $9.26 | $9.28 | $9.10 | $9.18 | $9.10 | 4,009,800 |
| 2021-06-17 | $9.69 | $9.79 | $9.07 | $9.29 | $9.20 | 9,606,470 |
| 2021-06-16 | $8.59 | $9.50 | $8.59 | $9.50 | $9.41 | 8,395,780 |
| 2021-06-15 | $8.80 | $8.81 | $8.58 | $8.64 | $8.56 | 1,456,720 |
| 2021-06-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.72 | 0 |
| 2021-06-11 | $8.79 | $8.93 | $8.76 | $8.80 | $8.72 | 1,403,180 |
| 2021-06-10 | $8.81 | $8.86 | $8.77 | $8.79 | $8.71 | 787,780 |
| 2021-06-09 | $8.76 | $8.89 | $8.72 | $8.81 | $8.73 | 881,660 |
| 2021-06-08 | $8.87 | $9.00 | $8.75 | $8.78 | $8.70 | 1,542,230 |
| 2021-06-07 | $8.83 | $9.00 | $8.76 | $8.90 | $8.82 | 1,639,210 |
| 2021-06-04 | $8.93 | $9.03 | $8.83 | $8.84 | $8.76 | 1,282,400 |
| 2021-06-03 | $8.96 | $9.09 | $8.90 | $8.92 | $8.84 | 1,385,410 |
| 2021-06-02 | $8.84 | $9.05 | $8.80 | $8.96 | $8.88 | 2,323,600 |
| 2021-06-01 | $8.78 | $8.87 | $8.74 | $8.84 | $8.76 | 1,016,220 |
| 2021-05-31 | $8.80 | $8.88 | $8.72 | $8.78 | $8.70 | 829,300 |
| 2021-05-28 | $8.91 | $8.91 | $8.78 | $8.78 | $8.70 | 1,091,390 |
| 2021-05-27 | $8.80 | $8.95 | $8.72 | $8.85 | $8.77 | 1,464,280 |
| 2021-05-26 | $8.71 | $8.85 | $8.66 | $8.85 | $8.77 | 1,681,570 |
| 2021-05-25 | $8.70 | $8.78 | $8.62 | $8.71 | $8.63 | 1,328,140 |
| 2021-05-24 | $8.70 | $8.75 | $8.67 | $8.70 | $8.62 | 778,310 |
| 2021-05-21 | $8.79 | $8.82 | $8.68 | $8.70 | $8.62 | 1,165,680 |
| 2021-05-20 | $8.80 | $8.87 | $8.70 | $8.71 | $8.63 | 1,384,240 |
| 2021-05-19 | $8.91 | $8.98 | $8.68 | $8.77 | $8.69 | 1,588,350 |
| 2021-05-18 | $8.66 | $9.10 | $8.65 | $8.91 | $8.83 | 1,960,920 |
| 2021-05-17 | $8.99 | $9.00 | $8.66 | $8.69 | $8.61 | 1,924,020 |
| 2021-05-14 | $9.05 | $9.10 | $8.94 | $8.98 | $8.90 | 1,945,350 |
| 2021-05-13 | $8.90 | $9.10 | $8.90 | $9.04 | $8.96 | 2,387,050 |
| 2021-05-12 | $8.75 | $9.02 | $8.72 | $8.95 | $8.87 | 2,522,100 |
| 2021-05-11 | $8.63 | $8.80 | $8.43 | $8.77 | $8.69 | 1,763,290 |
| 2021-05-10 | $8.82 | $8.95 | $8.61 | $8.63 | $8.55 | 1,832,100 |
| 2021-05-07 | $8.79 | $8.95 | $8.70 | $8.80 | $8.72 | 1,756,750 |
| 2021-05-06 | $8.87 | $9.03 | $8.80 | $8.89 | $8.81 | 2,262,230 |
| 2021-05-05 | $12.38 | $12.38 | $12.38 | $12.38 | $8.62 | 0 |
| 2021-05-04 | $12.38 | $12.38 | $12.38 | $12.38 | $8.62 | 0 |
| 2021-04-30 | $12.62 | $12.62 | $12.35 | $12.38 | $8.62 | 1,703,060 |
| 2021-04-29 | $12.71 | $12.74 | $12.45 | $12.63 | $8.79 | 1,464,800 |
| 2021-04-28 | $12.90 | $12.90 | $12.48 | $12.63 | $8.79 | 1,765,840 |
| 2021-04-27 | $13.17 | $13.17 | $12.71 | $12.80 | $8.91 | 2,594,280 |
| 2021-04-26 | $12.78 | $13.05 | $12.58 | $13.04 | $9.08 | 2,652,420 |
| 2021-04-23 | $12.82 | $12.82 | $12.52 | $12.74 | $8.87 | 1,277,480 |
| 2021-04-22 | $12.80 | $12.97 | $12.71 | $12.72 | $8.86 | 957,200 |
| 2021-04-21 | $12.47 | $12.98 | $12.20 | $12.78 | $8.90 | 1,429,900 |
| 2021-04-20 | $12.86 | $13.02 | $12.72 | $12.74 | $8.87 | 1,612,500 |
| 2021-04-19 | $12.70 | $12.86 | $12.68 | $12.86 | $8.95 | 1,315,820 |
| 2021-04-16 | $12.64 | $12.87 | $12.58 | $12.79 | $8.91 | 1,638,670 |
| 2021-04-15 | $12.69 | $12.80 | $12.52 | $12.64 | $8.80 | 1,704,460 |
| 2021-04-14 | $12.77 | $12.79 | $12.43 | $12.63 | $8.79 | 1,599,800 |
| 2021-04-13 | $12.45 | $12.98 | $12.34 | $12.78 | $8.90 | 3,272,120 |
| 2021-04-12 | $12.45 | $12.59 | $12.30 | $12.41 | $8.64 | 1,020,190 |
| 2021-04-09 | $12.70 | $12.70 | $12.46 | $12.46 | $8.68 | 990,880 |
| 2021-04-08 | $12.55 | $12.93 | $12.41 | $12.68 | $8.83 | 1,655,180 |
| 2021-04-07 | $12.52 | $12.64 | $12.46 | $12.58 | $8.76 | 1,116,580 |
| 2021-04-06 | $12.59 | $12.64 | $12.41 | $12.53 | $8.72 | 1,711,600 |
| 2021-04-05 | $12.51 | $12.51 | $12.51 | $12.51 | $8.71 | 0 |
| 2021-04-02 | $12.03 | $12.79 | $12.03 | $12.51 | $8.71 | 3,343,640 |
| 2021-04-01 | $12.25 | $12.25 | $11.72 | $12.03 | $8.38 | 2,518,120 |
| 2021-03-31 | $12.24 | $12.29 | $12.18 | $12.22 | $8.51 | 1,338,820 |
| 2021-03-30 | $12.28 | $12.39 | $12.22 | $12.22 | $8.51 | 1,580,920 |
| 2021-03-29 | $13.06 | $13.06 | $12.27 | $12.34 | $8.59 | 4,701,320 |
| 2021-03-26 | $13.00 | $13.13 | $12.89 | $13.06 | $9.09 | 2,295,160 |
| 2021-03-25 | $13.10 | $13.11 | $12.86 | $13.02 | $9.07 | 2,273,300 |
| 2021-03-24 | $13.15 | $13.15 | $12.87 | $13.01 | $9.06 | 2,674,380 |
| 2021-03-23 | $13.22 | $13.24 | $12.97 | $13.04 | $9.08 | 3,149,550 |
| 2021-03-22 | $13.04 | $13.35 | $13.04 | $13.13 | $9.14 | 3,922,600 |
| 2021-03-19 | $13.42 | $13.43 | $12.88 | $13.03 | $9.07 | 5,902,000 |
| 2021-03-18 | $13.72 | $13.75 | $13.26 | $13.58 | $9.46 | 7,248,260 |
| 2021-03-17 | $14.00 | $14.30 | $13.23 | $13.75 | $9.57 | 11,046,780 |
| 2021-03-16 | $12.50 | $13.51 | $12.34 | $13.51 | $9.41 | 4,486,140 |
| 2021-03-15 | $12.42 | $12.65 | $12.12 | $12.28 | $8.55 | 1,518,660 |
| 2021-03-12 | $12.58 | $12.58 | $12.26 | $12.38 | $8.62 | 1,605,500 |
| 2021-03-11 | $12.55 | $12.74 | $12.31 | $12.53 | $8.72 | 2,569,940 |
| 2021-03-10 | $12.38 | $12.74 | $12.25 | $12.45 | $8.67 | 2,769,220 |
| 2021-03-09 | $12.65 | $12.89 | $12.13 | $12.29 | $8.56 | 3,397,620 |
| 2021-03-08 | $12.96 | $13.13 | $12.66 | $12.80 | $8.91 | 3,209,760 |
| 2021-03-05 | $13.20 | $13.30 | $12.80 | $12.89 | $8.97 | 4,141,850 |
| 2021-03-04 | $13.00 | $13.42 | $12.78 | $13.28 | $9.25 | 5,410,960 |
| 2021-03-03 | $12.61 | $13.00 | $12.52 | $12.89 | $8.97 | 3,398,780 |
| 2021-03-02 | $12.65 | $12.84 | $12.30 | $12.70 | $8.84 | 3,814,420 |
| 2021-03-01 | $12.60 | $13.01 | $12.51 | $12.77 | $8.89 | 4,865,440 |
| 2021-02-26 | $12.10 | $13.04 | $11.92 | $12.61 | $8.78 | 6,682,480 |
| 2021-02-25 | $12.15 | $12.50 | $11.91 | $12.22 | $8.51 | 4,255,120 |
| 2021-02-24 | $11.92 | $12.25 | $11.78 | $12.09 | $8.42 | 4,211,500 |
| 2021-02-23 | $11.75 | $11.99 | $11.70 | $11.84 | $8.24 | 2,964,500 |
| 2021-02-22 | $11.95 | $12.29 | $11.82 | $11.82 | $8.23 | 4,905,080 |
| 2021-02-19 | $11.37 | $11.95 | $11.22 | $11.94 | $8.31 | 3,977,800 |
| 2021-02-18 | $11.43 | $11.68 | $11.25 | $11.38 | $7.92 | 3,885,460 |
| 2021-02-17 | $11.14 | $11.14 | $11.14 | $11.14 | $7.76 | 0 |
| 2021-02-16 | $11.14 | $11.14 | $11.14 | $11.14 | $7.76 | 0 |
| 2021-02-15 | $11.14 | $11.14 | $11.14 | $11.14 | $7.76 | 0 |
| 2021-02-12 | $11.14 | $11.14 | $11.14 | $11.14 | $7.76 | 0 |
| 2021-02-11 | $11.14 | $11.14 | $11.14 | $11.14 | $7.76 | 0 |
| 2021-02-10 | $11.06 | $11.47 | $10.97 | $11.14 | $7.76 | 3,552,360 |
| 2021-02-09 | $11.15 | $11.31 | $10.86 | $11.06 | $7.70 | 3,838,800 |
| 2021-02-08 | $11.51 | $11.80 | $10.88 | $11.11 | $7.74 | 5,686,560 |
| 2021-02-05 | $12.64 | $13.07 | $11.34 | $11.61 | $8.08 | 9,220,060 |
| 2021-02-04 | $11.10 | $12.19 | $10.82 | $12.19 | $8.49 | 7,582,000 |
| 2021-02-03 | $10.65 | $11.48 | $10.55 | $11.08 | $7.71 | 6,446,180 |
| 2021-02-02 | $10.63 | $10.93 | $10.41 | $10.72 | $7.46 | 3,270,080 |
| 2021-02-01 | $10.36 | $10.85 | $10.36 | $10.70 | $7.45 | 3,629,500 |
| 2021-01-29 | $11.14 | $11.21 | $10.47 | $10.57 | $7.36 | 5,324,870 |
| 2021-01-28 | $11.09 | $11.47 | $10.68 | $11.31 | $7.87 | 5,994,250 |
| 2021-01-27 | $11.08 | $11.35 | $10.93 | $11.00 | $7.66 | 5,546,260 |
| 2021-01-26 | $11.47 | $11.58 | $10.97 | $11.07 | $7.71 | 8,072,960 |
| 2021-01-25 | $11.78 | $12.50 | $11.78 | $11.78 | $8.20 | 15,126,900 |
| 2021-01-22 | $13.09 | $13.66 | $13.09 | $13.09 | $9.11 | 6,499,000 |
| 2021-01-21 | $15.30 | $16.16 | $14.54 | $14.54 | $10.12 | 18,172,070 |
| 2021-01-20 | $16.16 | $16.16 | $16.01 | $16.16 | $11.25 | 5,927,850 |
| 2021-01-19 | $14.20 | $14.69 | $13.88 | $14.69 | $10.23 | 3,575,960 |
| 2021-01-18 | $12.68 | $13.35 | $12.50 | $13.35 | $9.30 | 5,807,530 |
| 2021-01-15 | $11.75 | $12.14 | $11.16 | $12.14 | $8.45 | 6,008,180 |
| 2021-01-14 | $10.02 | $11.04 | $9.86 | $11.04 | $7.69 | 3,206,840 |
| 2021-01-13 | $10.30 | $10.40 | $9.90 | $10.04 | $6.99 | 2,063,300 |
| 2021-01-12 | $10.54 | $10.65 | $10.33 | $10.37 | $7.22 | 1,513,200 |
| 2021-01-11 | $10.93 | $10.97 | $10.48 | $10.54 | $7.34 | 1,599,000 |
| 2021-01-08 | $11.00 | $11.15 | $10.71 | $10.93 | $7.61 | 1,361,480 |
| 2021-01-07 | $11.30 | $11.30 | $11.04 | $11.05 | $7.69 | 1,964,600 |
| 2021-01-06 | $11.14 | $11.65 | $11.02 | $11.35 | $7.90 | 2,970,050 |
| 2021-01-05 | $11.36 | $11.39 | $11.16 | $11.23 | $7.82 | 1,533,920 |
| 2021-01-04 | $11.40 | $11.50 | $11.25 | $11.34 | $7.90 | 1,410,460 |
| 2021-01-01 | $11.33 | $11.33 | $11.33 | $11.33 | $7.89 | 0 |
| 2020-12-31 | $11.26 | $11.45 | $11.21 | $11.33 | $7.89 | 1,257,000 |
| 2020-12-30 | $11.65 | $11.65 | $11.16 | $11.27 | $7.85 | 2,235,730 |
| 2020-12-29 | $11.61 | $12.05 | $11.42 | $11.46 | $7.98 | 1,955,160 |
| 2020-12-28 | $11.85 | $11.90 | $11.45 | $11.60 | $8.08 | 1,487,000 |
| 2020-12-25 | $11.41 | $11.94 | $11.34 | $11.90 | $8.29 | 1,654,280 |
| 2020-12-24 | $11.70 | $11.85 | $11.33 | $11.42 | $7.95 | 1,924,340 |
| 2020-12-23 | $12.08 | $12.08 | $11.74 | $11.75 | $8.18 | 1,735,620 |
| 2020-12-22 | $12.11 | $12.29 | $11.98 | $12.08 | $8.41 | 1,618,360 |
| 2020-12-21 | $12.00 | $12.19 | $11.92 | $12.11 | $8.43 | 1,244,420 |
| 2020-12-18 | $12.11 | $12.24 | $11.98 | $12.00 | $8.36 | 1,097,980 |
| 2020-12-17 | $12.05 | $12.16 | $11.83 | $12.11 | $8.43 | 1,141,320 |
| 2020-12-16 | $12.28 | $12.28 | $11.98 | $12.04 | $8.38 | 1,501,040 |
| 2020-12-15 | $12.32 | $12.38 | $12.09 | $12.12 | $8.44 | 1,561,940 |
| 2020-12-14 | $11.84 | $12.40 | $11.71 | $12.32 | $8.58 | 3,079,600 |
| 2020-12-11 | $12.49 | $12.49 | $11.81 | $11.85 | $8.25 | 3,111,640 |
| 2020-12-10 | $12.68 | $12.75 | $12.30 | $12.41 | $8.64 | 2,775,590 |
| 2020-12-09 | $13.04 | $13.11 | $12.72 | $12.78 | $8.90 | 1,724,370 |
| 2020-12-08 | $13.20 | $13.20 | $13.00 | $13.03 | $9.07 | 1,731,600 |
| 2020-12-07 | $13.12 | $13.34 | $13.05 | $13.17 | $9.17 | 1,706,840 |
| 2020-12-04 | $13.02 | $13.17 | $13.00 | $13.10 | $9.12 | 913,900 |
| 2020-12-03 | $13.20 | $13.28 | $13.02 | $13.07 | $9.10 | 1,507,520 |
| 2020-12-02 | $13.05 | $13.25 | $13.03 | $13.24 | $9.22 | 1,802,650 |
| 2020-12-01 | $13.03 | $13.18 | $12.90 | $13.07 | $9.10 | 1,658,820 |
| 2020-11-30 | $13.09 | $13.34 | $12.95 | $13.03 | $9.07 | 1,531,700 |
| 2020-11-27 | $13.22 | $13.26 | $13.01 | $13.09 | $9.11 | 1,319,990 |
| 2020-11-26 | $13.21 | $13.30 | $13.06 | $13.18 | $9.18 | 1,472,780 |
| 2020-11-25 | $13.45 | $13.49 | $13.18 | $13.22 | $9.20 | 2,490,160 |
| 2020-11-24 | $13.63 | $13.66 | $13.44 | $13.45 | $9.36 | 2,176,940 |
| 2020-11-23 | $13.75 | $13.80 | $13.54 | $13.55 | $9.43 | 2,879,840 |
| 2020-11-20 | $13.81 | $13.90 | $13.67 | $13.80 | $9.61 | 1,615,560 |
| 2020-11-19 | $13.70 | $13.83 | $13.57 | $13.75 | $9.57 | 2,177,120 |
| 2020-11-18 | $13.63 | $13.77 | $13.50 | $13.73 | $9.56 | 1,533,660 |
| 2020-11-17 | $13.84 | $13.84 | $13.50 | $13.57 | $9.45 | 1,746,720 |
| 2020-11-16 | $14.02 | $14.05 | $13.76 | $13.82 | $9.62 | 2,438,880 |
| 2020-11-13 | $13.92 | $14.01 | $13.63 | $13.97 | $9.73 | 2,190,500 |
| 2020-11-12 | $14.25 | $14.27 | $13.81 | $13.90 | $9.68 | 2,542,700 |
| 2020-11-11 | $14.35 | $14.63 | $13.90 | $14.30 | $9.96 | 4,392,780 |
| 2020-11-10 | $14.65 | $14.65 | $14.27 | $14.38 | $10.01 | 2,945,420 |
| 2020-11-09 | $14.45 | $14.78 | $14.41 | $14.50 | $10.10 | 3,717,580 |
| 2020-11-06 | $14.75 | $14.84 | $14.35 | $14.48 | $10.08 | 2,982,400 |
| 2020-11-05 | $14.89 | $14.90 | $14.56 | $14.71 | $10.24 | 3,269,880 |
| 2020-11-04 | $14.60 | $14.83 | $14.40 | $14.70 | $10.24 | 3,214,080 |
| 2020-11-03 | $14.26 | $14.93 | $14.23 | $14.63 | $10.19 | 4,030,900 |
| 2020-11-02 | $14.58 | $14.78 | $14.01 | $14.27 | $9.94 | 2,988,980 |
| 2020-10-30 | $15.28 | $15.28 | $14.50 | $14.51 | $10.10 | 3,360,280 |
| 2020-10-29 | $14.60 | $14.98 | $14.52 | $14.94 | $10.40 | 4,443,300 |
| 2020-10-28 | $15.06 | $15.10 | $14.84 | $14.92 | $10.39 | 2,271,860 |
| 2020-10-27 | $15.05 | $15.38 | $14.78 | $14.98 | $10.43 | 3,453,500 |
| 2020-10-26 | $14.95 | $15.05 | $14.68 | $15.02 | $10.46 | 3,520,900 |
| 2020-10-23 | $14.90 | $15.24 | $14.72 | $14.90 | $10.37 | 4,371,560 |
| 2020-10-22 | $14.79 | $14.97 | $14.67 | $14.81 | $10.31 | 3,962,360 |
| 2020-10-21 | $15.04 | $15.04 | $14.66 | $14.87 | $10.35 | 4,398,620 |
| 2020-10-20 | $14.94 | $15.17 | $14.59 | $14.97 | $10.42 | 5,605,340 |
| 2020-10-19 | $14.41 | $15.19 | $14.34 | $14.84 | $10.33 | 8,157,710 |
| 2020-10-16 | $14.05 | $14.77 | $13.74 | $14.51 | $10.10 | 8,546,060 |
| 2020-10-15 | $13.97 | $13.99 | $13.70 | $13.76 | $9.58 | 3,027,740 |
| 2020-10-14 | $14.36 | $14.38 | $13.94 | $13.99 | $9.74 | 4,228,320 |
| 2020-10-13 | $14.22 | $14.68 | $14.13 | $14.35 | $9.99 | 4,805,880 |
| 2020-10-12 | $14.00 | $14.25 | $13.87 | $14.19 | $9.88 | 4,744,920 |
| 2020-10-09 | $13.88 | $14.16 | $13.77 | $13.91 | $9.69 | 3,133,860 |
| 2020-10-08 | $13.73 | $13.73 | $13.73 | $13.73 | $9.56 | 0 |
| 2020-10-07 | $13.73 | $13.73 | $13.73 | $13.73 | $9.56 | 0 |
| 2020-10-06 | $13.73 | $13.73 | $13.73 | $13.73 | $9.56 | 0 |
| 2020-10-05 | $13.73 | $13.73 | $13.73 | $13.73 | $9.56 | 0 |
| 2020-10-02 | $13.73 | $13.73 | $13.73 | $13.73 | $9.56 | 0 |
| 2020-10-01 | $13.73 | $13.73 | $13.73 | $13.73 | $9.56 | 0 |
| 2020-09-30 | $13.59 | $13.89 | $13.42 | $13.73 | $9.56 | 3,530,530 |
| 2020-09-29 | $13.66 | $13.91 | $13.45 | $13.54 | $9.43 | 3,644,250 |
| 2020-09-28 | $13.54 | $13.88 | $13.27 | $13.58 | $9.46 | 3,626,320 |
| 2020-09-25 | $13.80 | $13.91 | $13.44 | $13.54 | $9.43 | 3,942,990 |
| 2020-09-24 | $14.26 | $14.26 | $13.80 | $13.86 | $9.65 | 4,565,230 |
| 2020-09-23 | $14.42 | $14.48 | $14.25 | $14.33 | $9.98 | 4,134,080 |
| 2020-09-22 | $14.28 | $14.74 | $14.06 | $14.47 | $10.07 | 7,308,650 |
| 2020-09-21 | $14.55 | $14.77 | $14.41 | $14.41 | $10.03 | 6,083,540 |
| 2020-09-18 | $14.52 | $14.81 | $14.21 | $14.61 | $10.17 | 9,502,180 |
| 2020-09-17 | $14.35 | $15.09 | $13.83 | $14.75 | $10.27 | 13,806,250 |
| 2020-09-16 | $14.53 | $14.71 | $14.30 | $14.34 | $9.98 | 18,910,600 |
| 2020-09-15 | $14.46 | $16.40 | $14.45 | $15.71 | $10.94 | 33,094,040 |
| 2020-09-14 | $16.06 | $16.06 | $16.06 | $16.06 | $11.18 | 1,861,800 |
| 2020-09-11 | $17.84 | $17.84 | $17.84 | $17.84 | $12.42 | 187,300 |
| 2020-09-10 | $19.82 | $19.82 | $19.82 | $19.82 | $13.80 | 211,000 |
| 2020-09-09 | $24.18 | $24.18 | $22.02 | $22.02 | $15.33 | 5,157,100 |
| 2020-09-08 | $24.38 | $24.78 | $23.57 | $24.47 | $17.04 | 6,836,390 |
| 2020-09-07 | $23.46 | $24.00 | $23.46 | $23.88 | $16.63 | 2,278,660 |
| 2020-09-04 | $25.00 | $25.17 | $23.39 | $23.80 | $16.57 | 3,536,400 |
| 2020-09-03 | $25.83 | $26.13 | $24.51 | $25.28 | $17.60 | 5,005,200 |
| 2020-09-02 | $24.08 | $26.51 | $23.85 | $25.98 | $18.09 | 5,940,240 |
| 2020-09-01 | $22.82 | $24.23 | $22.22 | $24.12 | $16.79 | 7,217,860 |
| 2020-08-31 | $23.76 | $23.98 | $22.03 | $22.68 | $15.79 | 3,652,980 |
| 2020-08-28 | $24.68 | $24.68 | $23.67 | $23.76 | $16.54 | 2,589,260 |
| 2020-08-27 | $24.66 | $24.66 | $23.67 | $24.37 | $16.97 | 2,574,640 |
| 2020-08-26 | $24.18 | $24.62 | $23.50 | $24.20 | $16.85 | 3,324,040 |
| 2020-08-25 | $23.68 | $24.36 | $23.11 | $24.18 | $16.84 | 2,776,360 |
| 2020-08-24 | $24.27 | $24.34 | $22.11 | $23.48 | $16.35 | 4,806,110 |
| 2020-08-21 | $23.50 | $24.29 | $23.01 | $24.18 | $16.84 | 3,881,500 |
| 2020-08-20 | $22.71 | $24.64 | $22.55 | $23.19 | $16.15 | 5,313,940 |
| 2020-08-19 | $22.13 | $23.08 | $22.02 | $22.98 | $16.00 | 2,927,720 |
| 2020-08-18 | $21.95 | $22.98 | $19.69 | $22.88 | $15.93 | 6,558,170 |
| 2020-08-17 | $21.25 | $22.93 | $21.15 | $21.88 | $15.23 | 4,556,990 |
| 2020-08-14 | $20.89 | $21.58 | $20.40 | $21.18 | $14.75 | 5,259,780 |
| 2020-08-13 | $20.75 | $21.20 | $20.09 | $20.68 | $14.40 | 4,579,740 |
| 2020-08-12 | $21.10 | $21.10 | $19.90 | $20.52 | $14.29 | 6,007,050 |
| 2020-08-11 | $20.50 | $20.98 | $20.00 | $20.93 | $14.57 | 8,767,280 |
| 2020-08-10 | $18.95 | $20.68 | $18.27 | $20.68 | $14.40 | 11,352,480 |
| 2020-08-07 | $17.67 | $19.48 | $17.67 | $19.19 | $13.36 | 8,708,340 |
| 2020-08-06 | $17.66 | $18.40 | $17.61 | $17.93 | $12.48 | 6,394,430 |
| 2020-08-05 | $16.63 | $18.05 | $16.20 | $17.88 | $12.45 | 9,169,540 |
| 2020-08-04 | $16.08 | $16.92 | $15.88 | $16.90 | $11.77 | 12,656,920 |
| 2020-08-03 | $15.19 | $16.30 | $14.86 | $16.08 | $11.20 | 8,524,610 |
| 2020-07-31 | $15.03 | $15.32 | $14.80 | $14.90 | $10.37 | 7,972,490 |
| 2020-07-30 | $14.06 | $15.35 | $13.91 | $15.35 | $10.69 | 7,519,400 |
| 2020-07-29 | $13.67 | $13.97 | $13.52 | $13.95 | $9.71 | 1,533,160 |
| 2020-07-28 | $13.52 | $13.99 | $13.52 | $13.67 | $9.52 | 1,484,400 |
| 2020-07-27 | $13.55 | $13.76 | $13.36 | $13.45 | $9.36 | 1,314,980 |
| 2020-07-24 | $14.08 | $14.48 | $13.55 | $13.57 | $9.45 | 3,073,850 |
| 2020-07-23 | $14.02 | $14.16 | $13.55 | $14.09 | $9.81 | 1,790,500 |
| 2020-07-22 | $14.10 | $14.39 | $14.02 | $14.10 | $9.82 | 1,757,220 |
| 2020-07-21 | $14.16 | $14.31 | $14.00 | $14.16 | $9.86 | 1,522,980 |
| 2020-07-20 | $13.70 | $14.19 | $13.50 | $14.12 | $9.83 | 1,990,050 |
| 2020-07-17 | $14.12 | $14.13 | $13.35 | $13.56 | $9.44 | 3,699,440 |
| 2020-07-16 | $14.67 | $14.89 | $13.83 | $14.01 | $9.75 | 3,435,100 |
| 2020-07-15 | $15.55 | $15.56 | $14.80 | $14.83 | $10.33 | 3,832,750 |
| 2020-07-14 | $15.46 | $15.70 | $15.00 | $15.35 | $10.69 | 3,416,000 |
| 2020-07-13 | $15.05 | $15.52 | $15.05 | $15.51 | $10.80 | 4,441,640 |
| 2020-07-10 | $15.39 | $15.67 | $15.02 | $15.05 | $10.48 | 3,945,660 |
| 2020-07-09 | $15.37 | $15.48 | $15.12 | $15.35 | $10.69 | 4,171,950 |
| 2020-07-08 | $15.45 | $15.46 | $15.02 | $15.29 | $10.65 | 3,318,540 |
| 2020-07-07 | $14.90 | $15.45 | $14.81 | $15.36 | $10.69 | 4,471,210 |
| 2020-07-06 | $14.40 | $14.95 | $14.39 | $14.83 | $10.33 | 3,020,320 |
| 2020-07-03 | $14.38 | $14.55 | $14.31 | $14.34 | $9.98 | 1,678,940 |
| 2020-07-02 | $14.14 | $14.34 | $14.08 | $14.27 | $9.94 | 1,503,460 |
| 2020-07-01 | $14.51 | $14.58 | $14.05 | $14.12 | $9.83 | 1,705,700 |
| 2020-06-30 | $14.45 | $15.14 | $14.01 | $14.35 | $9.99 | 3,428,640 |
| 2020-06-29 | $14.41 | $14.57 | $14.00 | $14.06 | $9.79 | 1,964,580 |
| 2020-06-26 | $14.46 | $14.46 | $14.46 | $14.46 | $10.07 | 0 |
| 2020-06-25 | $14.46 | $14.46 | $14.46 | $14.46 | $10.07 | 0 |
| 2020-06-24 | $14.50 | $14.77 | $14.40 | $14.46 | $10.07 | 1,510,400 |
| 2020-06-23 | $14.80 | $15.08 | $14.51 | $14.67 | $10.21 | 1,407,970 |
| 2020-06-22 | $14.88 | $15.05 | $14.78 | $14.96 | $10.42 | 1,667,350 |
| 2020-06-19 | $14.39 | $15.36 | $14.35 | $14.88 | $10.36 | 3,362,620 |
| 2020-06-18 | $14.40 | $14.46 | $14.16 | $14.37 | $10.01 | 1,370,000 |
| 2020-06-17 | $14.45 | $14.48 | $14.20 | $14.42 | $10.04 | 1,208,350 |
| 2020-06-16 | $14.33 | $14.50 | $14.25 | $14.43 | $10.05 | 1,283,400 |
| 2020-06-15 | $14.80 | $15.00 | $14.22 | $14.26 | $9.93 | 2,858,090 |
| 2020-06-12 | $14.60 | $15.00 | $14.53 | $14.87 | $10.35 | 1,382,740 |
| 2020-06-11 | $15.34 | $15.34 | $15.00 | $15.05 | $10.48 | 1,506,600 |
| 2020-06-10 | $15.13 | $15.32 | $14.86 | $15.26 | $10.62 | 2,163,770 |
| 2020-06-09 | $15.02 | $15.20 | $14.88 | $15.14 | $10.54 | 1,118,100 |
| 2020-06-08 | $15.60 | $15.60 | $15.02 | $15.03 | $10.46 | 2,405,960 |
| 2020-06-05 | $15.46 | $15.94 | $15.31 | $15.45 | $10.76 | 3,360,160 |
| 2020-06-04 | $15.00 | $15.51 | $14.91 | $15.44 | $10.75 | 2,746,050 |
| 2020-06-03 | $15.68 | $15.68 | $14.99 | $15.00 | $10.44 | 3,475,820 |
| 2020-06-02 | $15.57 | $15.75 | $15.44 | $15.56 | $10.83 | 2,058,200 |
| 2020-06-01 | $15.23 | $15.68 | $15.20 | $15.58 | $10.85 | 2,894,740 |
| 2020-05-29 | $15.38 | $15.59 | $15.10 | $15.38 | $10.71 | 1,827,400 |
| 2020-05-28 | $15.46 | $15.60 | $14.99 | $15.38 | $10.71 | 3,006,710 |
| 2020-05-27 | $16.00 | $16.17 | $15.53 | $15.53 | $10.81 | 2,501,440 |
| 2020-05-26 | $15.51 | $16.16 | $15.41 | $15.86 | $11.04 | 2,695,330 |
| 2020-05-25 | $15.33 | $15.70 | $15.16 | $15.39 | $10.72 | 2,098,040 |
| 2020-05-22 | $15.51 | $15.88 | $15.27 | $15.37 | $10.70 | 2,228,890 |
| 2020-05-21 | $16.01 | $16.16 | $15.40 | $15.42 | $10.74 | 2,126,140 |
| 2020-05-20 | $16.26 | $16.44 | $15.72 | $15.88 | $11.06 | 2,927,990 |
| 2020-05-19 | $15.80 | $16.68 | $15.80 | $16.38 | $11.40 | 3,813,750 |
| 2020-05-18 | $16.13 | $16.40 | $15.37 | $15.87 | $11.05 | 2,843,370 |
| 2020-05-15 | $16.17 | $16.31 | $15.89 | $15.95 | $11.11 | 3,060,020 |
| 2020-05-14 | $16.58 | $16.62 | $15.94 | $16.13 | $11.23 | 3,338,320 |
| 2020-05-13 | $16.65 | $16.98 | $16.15 | $16.35 | $11.38 | 4,393,470 |
| 2020-05-12 | $16.95 | $17.20 | $16.45 | $16.75 | $11.66 | 5,248,730 |
| 2020-05-11 | $16.60 | $16.98 | $16.36 | $16.63 | $11.58 | 6,239,180 |
| 2020-05-08 | $16.21 | $16.58 | $16.01 | $16.30 | $11.35 | 7,276,640 |
| 2020-05-07 | $15.66 | $16.52 | $15.35 | $16.24 | $11.31 | 8,909,750 |
| 2020-05-06 | $13.53 | $15.24 | $13.53 | $15.24 | $10.61 | 5,221,590 |
| 2020-05-05 | $13.85 | $13.85 | $13.85 | $13.85 | $9.64 | 0 |
| 2020-05-04 | $13.85 | $13.85 | $13.85 | $13.85 | $9.64 | 0 |
| 2020-05-01 | $13.85 | $13.85 | $13.85 | $13.85 | $9.64 | 0 |
| 2020-04-30 | $14.09 | $14.09 | $13.71 | $13.85 | $9.64 | 2,410,400 |
| 2020-04-29 | $14.29 | $14.58 | $14.08 | $14.19 | $9.67 | 2,167,040 |
| 2020-04-28 | $14.70 | $14.82 | $13.81 | $14.26 | $9.72 | 3,584,230 |
| 2020-04-27 | $14.85 | $15.16 | $14.62 | $14.70 | $10.02 | 3,778,190 |
| 2020-04-24 | $15.75 | $15.83 | $15.08 | $15.08 | $10.28 | 5,294,760 |
| 2020-04-23 | $15.71 | $16.28 | $15.40 | $15.92 | $10.85 | 8,380,970 |
| 2020-04-22 | $16.32 | $16.93 | $15.46 | $15.96 | $10.88 | 13,343,470 |
| 2020-04-21 | $14.73 | $16.49 | $14.70 | $16.49 | $11.24 | 10,093,550 |
| 2020-04-20 | $15.54 | $16.09 | $14.86 | $14.99 | $10.22 | 7,948,410 |
| 2020-04-17 | $14.39 | $15.18 | $14.16 | $15.13 | $10.31 | 5,982,970 |
| 2020-04-16 | $14.31 | $14.34 | $14.03 | $14.25 | $9.71 | 1,983,940 |
| 2020-04-15 | $14.50 | $14.70 | $14.11 | $14.20 | $9.68 | 2,068,650 |
| 2020-04-14 | $14.54 | $14.83 | $14.42 | $14.55 | $9.92 | 1,375,700 |
| 2020-04-13 | $14.64 | $14.64 | $14.33 | $14.54 | $9.91 | 1,458,080 |
| 2020-04-10 | $14.82 | $14.90 | $14.30 | $14.48 | $9.87 | 2,039,360 |
| 2020-04-09 | $14.54 | $15.22 | $14.54 | $14.85 | $10.12 | 1,981,740 |
| 2020-04-08 | $14.61 | $14.76 | $14.44 | $14.63 | $9.97 | 1,910,440 |
| 2020-04-07 | $13.86 | $14.74 | $13.82 | $14.59 | $9.94 | 3,154,550 |
| 2020-04-06 | $13.72 | $13.72 | $13.72 | $13.72 | $9.35 | 0 |
| 2020-04-03 | $13.80 | $13.97 | $13.57 | $13.72 | $9.35 | 2,691,160 |
| 2020-04-02 | $13.00 | $13.59 | $12.94 | $13.59 | $9.26 | 1,759,240 |
| 2020-04-01 | $13.47 | $13.58 | $13.16 | $13.20 | $9.00 | 1,377,120 |
| 2020-03-31 | $13.64 | $13.79 | $13.26 | $13.38 | $9.12 | 1,843,770 |
| 2020-03-30 | $13.68 | $13.68 | $13.21 | $13.52 | $9.21 | 2,524,270 |
| 2020-03-27 | $13.52 | $14.16 | $13.36 | $13.85 | $9.44 | 3,073,940 |
| 2020-03-26 | $13.60 | $13.65 | $13.32 | $13.36 | $9.10 | 1,870,000 |
| 2020-03-25 | $13.69 | $13.86 | $13.30 | $13.75 | $9.37 | 2,717,960 |
| 2020-03-24 | $13.35 | $13.56 | $12.80 | $13.36 | $9.10 | 2,395,380 |
| 2020-03-23 | $14.25 | $14.25 | $13.09 | $13.14 | $8.95 | 4,010,780 |
| 2020-03-20 | $14.95 | $14.95 | $14.15 | $14.45 | $9.85 | 4,201,040 |
| 2020-03-19 | $13.95 | $14.77 | $13.89 | $14.72 | $10.03 | 4,205,440 |
| 2020-03-18 | $14.81 | $14.90 | $13.93 | $13.93 | $9.49 | 4,174,520 |
| 2020-03-17 | $14.59 | $14.99 | $14.13 | $14.61 | $9.96 | 4,103,100 |
| 2020-03-16 | $15.56 | $15.90 | $14.25 | $14.36 | $9.79 | 4,541,740 |
| 2020-03-13 | $14.08 | $15.50 | $14.07 | $15.31 | $10.43 | 4,709,300 |
| 2020-03-12 | $14.70 | $15.60 | $14.61 | $15.10 | $10.29 | 4,714,150 |
| 2020-03-11 | $15.08 | $16.12 | $15.04 | $15.13 | $10.31 | 5,688,560 |
| 2020-03-10 | $14.44 | $15.30 | $14.00 | $15.00 | $10.22 | 4,245,230 |
| 2020-03-09 | $15.06 | $15.87 | $14.60 | $14.76 | $10.06 | 6,106,010 |
| 2020-03-06 | $14.79 | $15.54 | $14.77 | $15.10 | $10.29 | 5,224,970 |
| 2020-03-05 | $14.26 | $15.49 | $14.15 | $14.99 | $10.22 | 5,410,430 |
| 2020-03-04 | $14.07 | $14.45 | $13.89 | $14.25 | $9.71 | 3,770,960 |
| 2020-03-03 | $13.57 | $14.60 | $13.56 | $14.23 | $9.70 | 6,624,840 |
| 2020-03-02 | $13.00 | $13.40 | $12.60 | $13.30 | $9.06 | 2,069,660 |
| 2020-02-28 | $13.11 | $13.11 | $12.56 | $12.59 | $8.58 | 2,910,500 |
| 2020-02-27 | $13.20 | $13.65 | $13.12 | $13.43 | $9.15 | 2,338,960 |
| 2020-02-26 | $13.13 | $13.66 | $13.10 | $13.30 | $9.06 | 3,242,050 |
| 2020-02-25 | $13.46 | $13.46 | $12.83 | $13.35 | $9.10 | 3,879,520 |
| 2020-02-24 | $13.90 | $14.10 | $13.58 | $13.80 | $9.40 | 4,460,050 |
| 2020-02-21 | $13.50 | $14.20 | $13.38 | $13.96 | $9.51 | 5,103,540 |
| 2020-02-20 | $12.56 | $13.80 | $12.47 | $13.51 | $9.21 | 6,049,730 |
| 2020-02-19 | $12.65 | $13.10 | $12.40 | $12.67 | $8.63 | 2,914,610 |
| 2020-02-18 | $12.54 | $12.56 | $12.39 | $12.48 | $8.51 | 1,466,010 |
| 2020-02-17 | $11.93 | $12.54 | $11.90 | $12.49 | $8.51 | 2,639,780 |
| 2020-02-14 | $11.70 | $11.95 | $11.67 | $11.90 | $8.11 | 1,193,240 |
| 2020-02-13 | $11.88 | $12.06 | $11.71 | $11.75 | $8.01 | 1,219,840 |
| 2020-02-12 | $11.71 | $11.98 | $11.65 | $11.88 | $8.10 | 1,382,660 |
| 2020-02-11 | $12.10 | $12.10 | $11.68 | $11.71 | $7.98 | 2,062,690 |
| 2020-02-10 | $11.46 | $12.06 | $11.33 | $11.99 | $8.17 | 3,638,880 |
| 2020-02-07 | $11.16 | $11.27 | $11.00 | $11.27 | $7.68 | 1,784,480 |
| 2020-02-06 | $11.02 | $11.23 | $11.00 | $11.12 | $7.58 | 2,332,570 |
| 2020-02-05 | $11.06 | $11.27 | $10.94 | $11.02 | $7.51 | 2,234,860 |
| 2020-02-04 | $10.37 | $11.25 | $10.37 | $10.93 | $7.45 | 2,964,400 |
| 2020-02-03 | $11.52 | $11.52 | $11.52 | $11.52 | $7.85 | 358,500 |
| 2020-01-31 | $12.80 | $12.80 | $12.80 | $12.80 | $8.72 | 0 |
| 2020-01-30 | $12.80 | $12.80 | $12.80 | $12.80 | $8.72 | 0 |
| 2020-01-29 | $12.80 | $12.80 | $12.80 | $12.80 | $8.72 | 0 |
| 2020-01-28 | $12.80 | $12.80 | $12.80 | $12.80 | $8.72 | 0 |
| 2020-01-27 | $12.80 | $12.80 | $12.80 | $12.80 | $8.72 | 0 |
| 2020-01-24 | $12.80 | $12.80 | $12.80 | $12.80 | $8.72 | 0 |
| 2020-01-23 | $13.40 | $13.40 | $12.75 | $12.80 | $8.72 | 2,853,040 |
| 2020-01-22 | $13.11 | $13.47 | $13.10 | $13.43 | $9.15 | 2,770,190 |
| 2020-01-21 | $13.26 | $13.50 | $13.10 | $13.25 | $9.03 | 3,755,880 |
| 2020-01-20 | $12.76 | $13.20 | $12.60 | $13.20 | $9.00 | 2,008,590 |
| 2020-01-17 | $12.86 | $12.98 | $12.58 | $12.72 | $8.67 | 1,541,750 |
| 2020-01-16 | $13.11 | $13.15 | $12.84 | $12.87 | $8.77 | 1,303,120 |
| 2020-01-15 | $13.02 | $13.16 | $12.90 | $13.12 | $8.94 | 1,672,610 |
| 2020-01-14 | $13.10 | $13.31 | $13.00 | $13.03 | $8.88 | 1,930,630 |
| 2020-01-13 | $12.82 | $13.15 | $12.81 | $13.13 | $8.95 | 1,385,240 |
| 2020-01-10 | $12.90 | $13.15 | $12.90 | $12.94 | $8.82 | 1,785,550 |
| 2020-01-09 | $12.70 | $12.89 | $12.70 | $12.85 | $8.76 | 774,680 |
| 2020-01-08 | $12.80 | $13.10 | $12.58 | $12.68 | $8.64 | 1,738,860 |
| 2020-01-07 | $12.70 | $12.87 | $12.70 | $12.81 | $8.73 | 893,730 |
| 2020-01-06 | $12.67 | $12.75 | $12.49 | $12.75 | $8.69 | 1,262,060 |
| 2020-01-03 | $12.76 | $12.82 | $12.54 | $12.65 | $8.62 | 809,340 |
| 2020-01-02 | $12.48 | $12.77 | $12.46 | $12.64 | $8.61 | 1,210,440 |
| 2020-01-01 | $12.44 | $12.44 | $12.44 | $12.44 | $8.48 | 0 |
| 2019-12-31 | $12.34 | $12.47 | $12.29 | $12.44 | $8.48 | 756,780 |
| 2019-12-30 | $12.24 | $12.44 | $12.10 | $12.37 | $8.43 | 806,870 |
| 2019-12-27 | $12.50 | $12.57 | $12.36 | $12.36 | $8.42 | 747,700 |
| 2019-12-26 | $12.55 | $12.60 | $12.40 | $12.49 | $8.51 | 608,140 |
| 2019-12-25 | $12.46 | $12.51 | $12.37 | $12.47 | $8.50 | 458,120 |
| 2019-12-24 | $12.28 | $12.48 | $12.19 | $12.46 | $8.49 | 615,530 |
| 2019-12-23 | $12.43 | $12.72 | $12.18 | $12.18 | $8.30 | 711,160 |
| 2019-12-20 | $12.80 | $12.82 | $12.43 | $12.43 | $8.47 | 814,490 |
| 2019-12-19 | $12.45 | $12.78 | $12.45 | $12.68 | $8.64 | 971,660 |
| 2019-12-18 | $12.37 | $12.57 | $12.37 | $12.52 | $8.53 | 922,380 |
| 2019-12-17 | $12.22 | $12.45 | $12.22 | $12.41 | $8.46 | 950,590 |
| 2019-12-16 | $12.17 | $12.37 | $12.03 | $12.31 | $8.39 | 865,320 |
| 2019-12-13 | $12.15 | $12.24 | $12.06 | $12.13 | $8.27 | 473,680 |
| 2019-12-12 | $12.19 | $12.19 | $12.02 | $12.04 | $8.21 | 408,420 |
| 2019-12-11 | $12.12 | $12.15 | $12.05 | $12.09 | $8.24 | 470,140 |
| 2019-12-10 | $11.93 | $12.34 | $11.91 | $12.16 | $8.29 | 1,008,280 |
| 2019-12-09 | $11.89 | $12.02 | $11.89 | $11.96 | $8.15 | 318,030 |
| 2019-12-06 | $11.94 | $11.98 | $11.86 | $11.96 | $8.15 | 445,420 |
| 2019-12-05 | $11.85 | $11.97 | $11.84 | $11.94 | $8.14 | 426,430 |
| 2019-12-04 | $11.78 | $11.88 | $11.69 | $11.84 | $8.07 | 316,990 |
| 2019-12-03 | $11.68 | $11.80 | $11.63 | $11.78 | $8.03 | 318,530 |
| 2019-12-02 | $11.73 | $11.83 | $11.67 | $11.70 | $7.97 | 556,720 |
| 2019-11-29 | $11.86 | $11.88 | $11.72 | $11.73 | $7.99 | 474,000 |
| 2019-11-28 | $12.05 | $12.16 | $11.86 | $11.86 | $8.08 | 424,260 |
| 2019-11-27 | $12.00 | $12.05 | $11.90 | $11.99 | $8.17 | 540,120 |
| 2019-11-26 | $12.05 | $12.05 | $11.93 | $12.05 | $8.21 | 445,560 |
| 2019-11-25 | $12.08 | $12.12 | $11.83 | $12.08 | $8.23 | 673,920 |
| 2019-11-22 | $12.10 | $12.25 | $11.96 | $12.06 | $8.22 | 693,600 |
| 2019-11-21 | $12.15 | $12.18 | $12.01 | $12.17 | $8.29 | 584,040 |
| 2019-11-20 | $12.24 | $12.29 | $12.13 | $12.24 | $8.34 | 783,800 |
| 2019-11-19 | $12.05 | $12.30 | $12.05 | $12.24 | $8.34 | 705,890 |
| 2019-11-18 | $12.16 | $12.32 | $12.13 | $12.21 | $8.32 | 537,880 |
| 2019-11-15 | $12.27 | $12.36 | $12.14 | $12.15 | $8.28 | 577,600 |
| 2019-11-14 | $12.16 | $12.38 | $12.05 | $12.27 | $8.36 | 928,930 |
| 2019-11-13 | $11.84 | $12.11 | $11.84 | $12.10 | $8.25 | 582,270 |
| 2019-11-12 | $12.02 | $12.10 | $11.78 | $12.01 | $8.18 | 963,040 |
| 2019-11-11 | $12.21 | $12.58 | $12.02 | $12.02 | $8.19 | 755,880 |
| 2019-11-08 | $12.50 | $12.57 | $12.28 | $12.29 | $8.38 | 830,260 |
| 2019-11-07 | $12.30 | $12.50 | $12.15 | $12.49 | $8.51 | 1,076,200 |
| 2019-11-06 | $12.23 | $12.38 | $12.13 | $12.32 | $8.40 | 1,015,000 |
| 2019-11-05 | $12.38 | $12.44 | $12.18 | $12.34 | $8.41 | 945,780 |
| 2019-11-04 | $12.54 | $12.54 | $12.30 | $12.35 | $8.42 | 949,160 |
| 2019-11-01 | $12.38 | $12.58 | $12.18 | $12.45 | $8.48 | 1,313,330 |
| 2019-10-31 | $12.50 | $12.80 | $12.34 | $12.43 | $8.47 | 1,496,880 |
| 2019-10-30 | $12.67 | $12.78 | $12.33 | $12.39 | $8.44 | 1,818,000 |
| 2019-10-29 | $12.80 | $13.00 | $12.69 | $12.81 | $8.73 | 2,610,890 |
| 2019-10-28 | $13.29 | $13.36 | $13.10 | $13.18 | $8.98 | 1,869,320 |
| 2019-10-25 | $13.04 | $13.31 | $12.85 | $13.22 | $9.01 | 1,149,360 |
| 2019-10-24 | $13.00 | $13.03 | $12.81 | $13.01 | $8.87 | 766,500 |
| 2019-10-23 | $13.05 | $13.07 | $12.86 | $12.98 | $8.85 | 803,140 |
| 2019-10-22 | $13.12 | $13.12 | $12.84 | $12.98 | $8.85 | 794,240 |
| 2019-10-21 | $13.04 | $13.23 | $12.76 | $12.91 | $8.80 | 1,407,100 |
| 2019-10-18 | $13.31 | $13.55 | $12.95 | $13.16 | $8.97 | 1,305,300 |
| 2019-10-17 | $13.43 | $13.56 | $13.22 | $13.39 | $9.13 | 841,770 |
| 2019-10-16 | $13.38 | $13.68 | $13.08 | $13.43 | $9.15 | 1,653,550 |
| 2019-10-15 | $13.59 | $13.64 | $13.37 | $13.48 | $9.19 | 1,533,410 |
| 2019-10-14 | $13.71 | $13.71 | $13.49 | $13.56 | $9.24 | 1,728,600 |
| 2019-10-11 | $13.45 | $13.65 | $13.35 | $13.55 | $9.23 | 1,917,950 |
| 2019-10-10 | $13.16 | $13.60 | $13.05 | $13.36 | $9.10 | 2,602,360 |
| 2019-10-09 | $12.55 | $13.18 | $12.50 | $13.15 | $8.96 | 1,308,850 |
| 2019-10-08 | $12.58 | $12.82 | $12.58 | $12.72 | $8.67 | 915,710 |
| 2019-10-07 | $12.67 | $12.67 | $12.67 | $12.67 | $8.63 | 0 |
| 2019-10-04 | $12.67 | $12.67 | $12.67 | $12.67 | $8.63 | 0 |
| 2019-10-03 | $12.67 | $12.67 | $12.67 | $12.67 | $8.63 | 0 |
| 2019-10-02 | $12.67 | $12.67 | $12.67 | $12.67 | $8.63 | 0 |
| 2019-10-01 | $12.67 | $12.67 | $12.67 | $12.67 | $8.63 | 0 |
| 2019-09-30 | $12.50 | $12.88 | $12.45 | $12.67 | $8.63 | 1,548,270 |
| 2019-09-27 | $12.62 | $12.66 | $12.41 | $12.58 | $8.57 | 860,310 |
| 2019-09-26 | $12.88 | $12.96 | $12.41 | $12.49 | $8.51 | 1,566,580 |
| 2019-09-25 | $12.70 | $13.11 | $12.69 | $12.82 | $8.74 | 1,388,530 |
| 2019-09-24 | $13.03 | $13.19 | $12.86 | $12.88 | $8.78 | 2,258,270 |
| 2019-09-23 | $12.98 | $13.26 | $12.95 | $13.01 | $8.87 | 3,010,570 |
| 2019-09-20 | $13.66 | $14.37 | $13.20 | $13.38 | $9.12 | 5,506,150 |
| 2019-09-19 | $13.22 | $13.34 | $13.03 | $13.15 | $8.96 | 1,569,400 |
| 2019-09-18 | $12.85 | $13.57 | $12.85 | $13.22 | $9.01 | 3,297,050 |
| 2019-09-17 | $13.31 | $13.35 | $12.76 | $12.89 | $8.78 | 1,443,310 |
| 2019-09-16 | $13.24 | $13.39 | $13.20 | $13.33 | $9.08 | 1,497,170 |
| 2019-09-13 | $13.16 | $13.16 | $13.16 | $13.16 | $8.97 | 0 |
| 2019-09-12 | $13.12 | $13.23 | $13.06 | $13.16 | $8.97 | 1,198,350 |
| 2019-09-11 | $13.37 | $13.37 | $13.11 | $13.15 | $8.96 | 1,139,900 |
| 2019-09-10 | $13.37 | $13.38 | $13.07 | $13.19 | $8.99 | 1,460,510 |
| 2019-09-09 | $13.15 | $13.31 | $13.01 | $13.29 | $9.06 | 2,229,200 |
| 2019-09-06 | $12.70 | $13.25 | $12.70 | $13.06 | $8.90 | 3,275,730 |
| 2019-09-05 | $12.88 | $12.95 | $12.49 | $12.65 | $8.62 | 2,053,450 |
| 2019-09-04 | $12.76 | $12.89 | $12.64 | $12.77 | $8.70 | 1,356,540 |
| 2019-09-03 | $12.56 | $12.78 | $12.50 | $12.76 | $8.70 | 1,294,030 |
| 2019-09-02 | $12.39 | $12.64 | $12.20 | $12.55 | $8.55 | 1,415,910 |
| 2019-08-30 | $12.58 | $12.64 | $12.18 | $12.21 | $8.32 | 974,700 |
| 2019-08-29 | $12.38 | $12.57 | $12.31 | $12.43 | $8.47 | 1,014,020 |
| 2019-08-28 | $12.25 | $12.48 | $12.25 | $12.40 | $8.45 | 965,840 |
| 2019-08-27 | $12.27 | $12.44 | $12.20 | $12.32 | $8.40 | 1,068,500 |
| 2019-08-26 | $12.15 | $12.32 | $11.82 | $12.18 | $8.30 | 1,156,930 |
| 2019-08-23 | $12.12 | $12.25 | $12.05 | $12.24 | $8.34 | 1,317,050 |
| 2019-08-22 | $12.35 | $12.35 | $11.96 | $12.05 | $8.21 | 1,766,000 |
| 2019-08-21 | $11.93 | $12.18 | $11.73 | $12.11 | $8.25 | 1,667,680 |
| 2019-08-20 | $11.79 | $11.95 | $11.63 | $11.73 | $7.99 | 1,167,730 |
| 2019-08-19 | $11.49 | $11.74 | $11.49 | $11.72 | $7.99 | 1,003,000 |
| 2019-08-16 | $11.32 | $11.58 | $11.32 | $11.49 | $7.83 | 547,950 |
| 2019-08-15 | $11.19 | $11.44 | $11.01 | $11.43 | $7.79 | 695,760 |
| 2019-08-14 | $11.45 | $11.70 | $11.35 | $11.39 | $7.76 | 620,420 |
| 2019-08-13 | $11.45 | $11.45 | $11.30 | $11.35 | $7.74 | 357,210 |
| 2019-08-12 | $11.29 | $11.46 | $11.18 | $11.44 | $7.80 | 500,880 |
| 2019-08-09 | $11.40 | $11.58 | $11.25 | $11.28 | $7.69 | 772,920 |
| 2019-08-08 | $11.45 | $11.60 | $11.43 | $11.51 | $7.84 | 558,020 |
| 2019-08-07 | $11.52 | $11.98 | $11.42 | $11.44 | $7.80 | 736,380 |
| 2019-08-06 | $11.71 | $11.71 | $11.28 | $11.52 | $7.85 | 1,226,170 |
| 2019-08-05 | $11.98 | $12.03 | $11.81 | $11.85 | $8.08 | 769,630 |
| 2019-08-02 | $12.20 | $12.20 | $11.88 | $11.94 | $8.14 | 1,271,040 |
| 2019-08-01 | $12.11 | $12.34 | $12.11 | $12.29 | $8.38 | 833,290 |
| 2019-07-31 | $12.28 | $12.33 | $12.18 | $12.23 | $8.33 | 776,830 |
| 2019-07-30 | $12.23 | $12.34 | $12.17 | $12.28 | $8.37 | 1,011,160 |
| 2019-07-29 | $12.45 | $12.45 | $12.20 | $12.22 | $8.33 | 1,438,120 |
| 2019-07-26 | $12.30 | $12.55 | $12.21 | $12.46 | $8.49 | 2,211,520 |
| 2019-07-25 | $12.03 | $13.05 | $12.00 | $12.56 | $8.56 | 3,324,680 |
| 2019-07-24 | $11.90 | $12.13 | $11.90 | $12.03 | $8.20 | 1,203,110 |
| 2019-07-23 | $11.91 | $11.99 | $11.68 | $11.86 | $8.08 | 1,143,860 |
| 2019-07-22 | $12.18 | $12.37 | $11.78 | $11.84 | $8.07 | 1,360,640 |
| 2019-07-19 | $12.55 | $12.60 | $12.26 | $12.33 | $8.40 | 1,268,620 |
| 2019-07-18 | $12.53 | $12.53 | $12.26 | $12.38 | $8.44 | 1,111,700 |
| 2019-07-17 | $12.73 | $12.82 | $12.55 | $12.59 | $8.58 | 910,150 |
| 2019-07-16 | $12.76 | $12.87 | $12.62 | $12.68 | $8.64 | 949,680 |
| 2019-07-15 | $12.58 | $12.84 | $12.40 | $12.75 | $8.69 | 1,485,250 |
| 2019-07-12 | $12.40 | $12.62 | $12.30 | $12.53 | $8.54 | 1,328,470 |
| 2019-07-11 | $12.11 | $12.57 | $12.11 | $12.45 | $8.48 | 2,244,660 |
| 2019-07-10 | $12.39 | $12.48 | $12.06 | $12.10 | $8.25 | 1,445,660 |
| 2019-07-09 | $12.40 | $12.59 | $12.21 | $12.39 | $8.44 | 1,381,240 |
| 2019-07-08 | $13.00 | $13.00 | $12.30 | $12.40 | $8.45 | 2,380,190 |
| 2019-07-05 | $12.96 | $13.13 | $12.78 | $13.00 | $8.86 | 1,315,920 |
| 2019-07-04 | $13.15 | $13.25 | $12.90 | $13.06 | $8.90 | 1,940,730 |
| 2019-07-03 | $13.14 | $13.38 | $12.88 | $13.10 | $8.93 | 3,085,650 |
| 2019-07-02 | $13.00 | $13.18 | $12.79 | $13.13 | $8.95 | 2,424,810 |
| 2019-07-01 | $12.78 | $13.02 | $12.73 | $12.98 | $8.85 | 2,404,250 |
| 2019-06-28 | $12.94 | $12.94 | $12.47 | $12.58 | $8.57 | 1,988,000 |
| 2019-06-27 | $12.81 | $12.95 | $12.75 | $12.94 | $8.82 | 1,913,360 |
| 2019-06-26 | $12.42 | $13.09 | $12.42 | $12.86 | $8.76 | 3,301,380 |
| 2019-06-25 | $12.66 | $12.71 | $12.45 | $12.48 | $8.51 | 1,693,740 |
| 2019-06-24 | $12.65 | $12.85 | $12.56 | $12.65 | $8.62 | 1,651,780 |
| 2019-06-21 | $12.66 | $12.72 | $12.40 | $12.65 | $8.62 | 1,886,000 |
| 2019-06-20 | $12.26 | $12.68 | $12.11 | $12.59 | $8.58 | 2,747,490 |
| 2019-06-19 | $12.37 | $12.38 | $12.22 | $12.23 | $8.33 | 1,170,940 |
| 2019-06-18 | $12.18 | $12.28 | $12.04 | $12.20 | $8.31 | 791,400 |
| 2019-06-17 | $12.29 | $12.29 | $12.11 | $12.17 | $8.29 | 972,330 |
| 2019-06-14 | $12.35 | $12.37 | $12.16 | $12.27 | $8.36 | 1,097,990 |
| 2019-06-13 | $12.26 | $12.40 | $12.21 | $12.27 | $8.36 | 969,390 |
| 2019-06-12 | $12.31 | $12.36 | $12.12 | $12.26 | $8.36 | 1,189,010 |
| 2019-06-11 | $11.71 | $12.33 | $11.71 | $12.30 | $8.38 | 1,913,500 |
| 2019-06-10 | $11.46 | $11.80 | $11.45 | $11.71 | $7.98 | 741,290 |
| 2019-06-07 | $11.48 | $11.48 | $11.48 | $11.48 | $7.82 | 0 |
| 2019-06-06 | $11.80 | $11.81 | $11.47 | $11.48 | $7.82 | 675,940 |
| 2019-06-05 | $11.90 | $11.95 | $11.70 | $11.75 | $8.01 | 926,600 |
| 2019-06-04 | $11.96 | $12.05 | $11.52 | $11.74 | $8.00 | 1,210,740 |
| 2019-06-03 | $12.06 | $12.23 | $11.94 | $11.96 | $8.15 | 1,179,340 |
| 2019-05-31 | $12.12 | $12.30 | $12.02 | $12.09 | $8.24 | 1,100,690 |
| 2019-05-30 | $12.29 | $12.29 | $11.88 | $12.05 | $8.21 | 1,354,020 |
| 2019-05-29 | $12.09 | $12.50 | $12.09 | $12.46 | $8.35 | 1,235,080 |
| 2019-05-28 | $12.17 | $12.34 | $12.17 | $12.23 | $8.20 | 761,740 |
| 2019-05-27 | $11.91 | $12.26 | $11.90 | $12.23 | $8.20 | 929,140 |
| 2019-05-24 | $12.12 | $12.12 | $11.80 | $11.96 | $8.02 | 862,960 |
| 2019-05-23 | $12.17 | $12.27 | $11.97 | $12.10 | $8.11 | 1,134,720 |
| 2019-05-22 | $12.38 | $12.38 | $12.02 | $12.11 | $8.12 | 1,030,540 |
| 2019-05-21 | $12.08 | $12.48 | $12.03 | $12.33 | $8.27 | 1,222,340 |
| 2019-05-20 | $11.90 | $12.10 | $11.80 | $12.08 | $8.10 | 1,129,940 |
| 2019-05-17 | $12.49 | $12.49 | $11.91 | $11.98 | $8.03 | 1,439,900 |
| 2019-05-16 | $12.39 | $12.57 | $12.32 | $12.41 | $8.32 | 1,230,160 |
| 2019-05-15 | $12.09 | $12.42 | $12.03 | $12.39 | $8.31 | 1,446,960 |
| 2019-05-14 | $11.98 | $12.40 | $11.92 | $12.03 | $8.06 | 1,155,180 |
| 2019-05-13 | $11.78 | $12.21 | $11.78 | $12.16 | $8.15 | 1,410,020 |
| 2019-05-10 | $11.75 | $11.93 | $11.48 | $11.90 | $7.98 | 1,930,540 |
| 2019-05-09 | $11.53 | $11.70 | $11.47 | $11.54 | $7.74 | 1,383,260 |
| 2019-05-08 | $11.52 | $11.77 | $11.35 | $11.70 | $7.84 | 1,129,220 |
| 2019-05-07 | $11.64 | $11.82 | $11.35 | $11.66 | $7.82 | 1,508,860 |
| 2019-05-06 | $12.18 | $12.44 | $11.34 | $11.50 | $7.71 | 2,594,220 |
| 2019-05-03 | $12.60 | $12.60 | $12.60 | $12.60 | $8.45 | 0 |
| 2019-05-02 | $12.60 | $12.60 | $12.60 | $12.60 | $8.45 | 0 |
| 2019-05-01 | $12.60 | $12.60 | $12.60 | $12.60 | $8.45 | 0 |
| 2019-04-30 | $12.50 | $12.70 | $12.25 | $12.60 | $8.45 | 1,797,640 |
| 2019-04-29 | $12.82 | $13.04 | $12.03 | $12.39 | $8.31 | 2,367,660 |
| 2019-04-26 | $13.48 | $13.48 | $12.89 | $12.89 | $8.64 | 1,803,720 |
| 2019-04-25 | $13.50 | $13.60 | $13.03 | $13.05 | $8.75 | 2,293,100 |
| 2019-04-24 | $13.57 | $13.60 | $13.21 | $13.51 | $9.06 | 1,797,540 |
| 2019-04-23 | $13.86 | $13.88 | $13.32 | $13.53 | $9.07 | 2,802,380 |
| 2019-04-22 | $14.00 | $14.05 | $13.75 | $13.88 | $9.30 | 2,164,160 |
| 2019-04-19 | $13.80 | $13.84 | $13.66 | $13.84 | $9.28 | 2,092,240 |
| 2019-04-18 | $13.71 | $13.87 | $13.65 | $13.75 | $9.22 | 2,258,340 |
| 2019-04-17 | $13.72 | $13.84 | $13.63 | $13.69 | $9.18 | 2,211,400 |
| 2019-04-16 | $13.53 | $13.74 | $13.29 | $13.72 | $9.20 | 2,372,440 |
| 2019-04-15 | $13.85 | $13.92 | $13.56 | $13.60 | $9.12 | 1,998,130 |
| 2019-04-12 | $13.94 | $13.94 | $13.58 | $13.64 | $9.14 | 1,876,680 |
| 2019-04-11 | $13.90 | $14.05 | $13.79 | $13.83 | $9.27 | 2,228,180 |
| 2019-04-10 | $13.90 | $14.01 | $13.80 | $13.91 | $9.32 | 2,676,700 |
| 2019-04-09 | $13.93 | $14.21 | $13.78 | $14.08 | $9.44 | 3,026,120 |
| 2019-04-08 | $14.39 | $14.47 | $13.71 | $13.93 | $9.34 | 4,128,580 |
| 2019-04-05 | $14.36 | $14.36 | $14.36 | $14.36 | $9.63 | 0 |
| 2019-04-04 | $14.43 | $14.57 | $14.10 | $14.36 | $9.63 | 4,825,320 |
| 2019-04-03 | $14.35 | $14.61 | $14.20 | $14.40 | $9.65 | 4,927,480 |
| 2019-04-02 | $14.55 | $14.85 | $14.21 | $14.41 | $9.66 | 6,714,110 |
| 2019-04-01 | $14.19 | $14.56 | $14.02 | $14.49 | $9.71 | 5,557,200 |
| 2019-03-29 | $13.70 | $14.29 | $13.52 | $14.14 | $9.48 | 4,932,440 |
| 2019-03-28 | $13.52 | $13.83 | $13.35 | $13.70 | $9.18 | 4,006,870 |
| 2019-03-27 | $13.70 | $13.88 | $13.30 | $13.52 | $9.06 | 3,954,640 |
| 2019-03-26 | $14.28 | $14.37 | $13.54 | $13.66 | $9.16 | 7,806,060 |
| 2019-03-25 | $13.50 | $15.21 | $13.35 | $14.55 | $9.75 | 10,472,110 |
| 2019-03-22 | $13.60 | $13.87 | $13.23 | $13.83 | $9.27 | 5,203,030 |
| 2019-03-21 | $13.64 | $13.93 | $13.46 | $13.64 | $9.14 | 7,618,710 |
| 2019-03-20 | $13.50 | $13.85 | $13.34 | $13.69 | $9.18 | 7,919,770 |
| 2019-03-19 | $13.46 | $13.81 | $13.22 | $13.37 | $8.96 | 6,455,110 |
| 2019-03-18 | $12.78 | $13.57 | $12.65 | $13.46 | $9.02 | 7,164,700 |
| 2019-03-15 | $12.67 | $13.17 | $12.60 | $12.75 | $8.55 | 4,064,110 |
| 2019-03-14 | $12.90 | $13.13 | $12.38 | $12.50 | $8.38 | 4,789,900 |
| 2019-03-13 | $13.21 | $13.88 | $13.12 | $13.27 | $8.90 | 9,390,390 |
| 2019-03-12 | $13.08 | $13.33 | $12.81 | $13.17 | $8.83 | 6,486,320 |
| 2019-03-11 | $12.42 | $12.87 | $12.42 | $12.85 | $8.61 | 3,301,050 |
| 2019-03-08 | $13.03 | $13.06 | $12.30 | $12.37 | $8.29 | 6,169,800 |
| 2019-03-07 | $13.20 | $13.53 | $13.10 | $13.39 | $8.98 | 6,970,310 |
| 2019-03-06 | $13.12 | $13.25 | $12.95 | $13.25 | $8.88 | 6,656,880 |
| 2019-03-05 | $12.87 | $13.15 | $12.72 | $13.13 | $8.80 | 5,114,220 |
| 2019-03-04 | $12.94 | $13.33 | $12.88 | $13.00 | $8.71 | 7,153,950 |
| 2019-03-01 | $12.60 | $12.86 | $12.52 | $12.85 | $8.61 | 4,103,090 |
| 2019-02-28 | $12.69 | $12.95 | $12.48 | $12.60 | $8.45 | 4,370,690 |
| 2019-02-27 | $12.86 | $13.19 | $12.51 | $12.73 | $8.53 | 5,326,490 |
| 2019-02-26 | $12.81 | $13.46 | $12.51 | $12.67 | $8.49 | 8,175,200 |
| 2019-02-25 | $12.36 | $12.84 | $12.35 | $12.82 | $8.59 | 6,216,820 |
| 2019-02-22 | $12.15 | $12.39 | $12.09 | $12.29 | $8.24 | 3,553,010 |
| 2019-02-21 | $12.37 | $12.49 | $12.10 | $12.17 | $8.16 | 5,083,090 |
| 2019-02-20 | $12.18 | $12.49 | $12.06 | $12.41 | $8.32 | 4,323,100 |
| 2019-02-19 | $12.27 | $12.34 | $12.02 | $12.21 | $8.19 | 4,258,500 |
| 2019-02-18 | $11.67 | $12.42 | $11.67 | $12.27 | $8.23 | 6,820,640 |
| 2019-02-15 | $11.56 | $11.76 | $11.50 | $11.65 | $7.81 | 3,448,080 |
| 2019-02-14 | $11.53 | $11.73 | $11.40 | $11.58 | $7.76 | 3,049,860 |
| 2019-02-13 | $11.38 | $11.68 | $11.28 | $11.58 | $7.76 | 4,031,530 |
| 2019-02-12 | $11.25 | $11.44 | $11.19 | $11.40 | $7.64 | 3,030,630 |
| 2019-02-11 | $11.11 | $11.30 | $10.99 | $11.26 | $7.55 | 2,111,900 |
| 2019-02-08 | $10.98 | $10.98 | $10.98 | $10.98 | $7.36 | 0 |
| 2019-02-07 | $10.98 | $10.98 | $10.98 | $10.98 | $7.36 | 0 |
| 2019-02-06 | $10.98 | $10.98 | $10.98 | $10.98 | $7.36 | 0 |
| 2019-02-05 | $10.98 | $10.98 | $10.98 | $10.98 | $7.36 | 0 |
| 2019-02-04 | $10.98 | $10.98 | $10.98 | $10.98 | $7.36 | 0 |
| 2019-02-01 | $10.74 | $11.02 | $10.64 | $10.98 | $7.36 | 2,199,120 |
| 2019-01-31 | $10.90 | $11.08 | $10.51 | $10.64 | $7.13 | 2,143,680 |
| 2019-01-30 | $11.16 | $11.22 | $10.94 | $10.95 | $7.34 | 1,647,870 |
| 2019-01-29 | $11.42 | $11.43 | $10.70 | $11.10 | $7.44 | 3,463,200 |
| 2019-01-28 | $11.63 | $11.78 | $11.28 | $11.42 | $7.66 | 3,141,730 |
| 2019-01-25 | $12.10 | $12.20 | $11.54 | $11.58 | $7.76 | 4,664,940 |
| 2019-01-24 | $12.38 | $12.38 | $12.06 | $12.17 | $8.16 | 3,631,660 |
| 2019-01-23 | $12.30 | $12.36 | $12.11 | $12.29 | $8.24 | 2,967,400 |
| 2019-01-22 | $12.19 | $12.45 | $12.05 | $12.41 | $8.32 | 4,565,850 |
| 2019-01-21 | $12.28 | $12.49 | $12.13 | $12.18 | $8.17 | 4,313,780 |
| 2019-01-18 | $12.07 | $12.51 | $11.82 | $12.40 | $8.31 | 7,072,620 |
| 2019-01-17 | $12.51 | $12.56 | $12.00 | $12.06 | $8.08 | 6,719,550 |
| 2019-01-16 | $12.70 | $12.88 | $12.45 | $12.46 | $8.35 | 6,150,530 |
| 2019-01-15 | $12.79 | $12.88 | $12.36 | $12.85 | $8.61 | 8,602,590 |
| 2019-01-14 | $12.75 | $13.35 | $12.45 | $13.07 | $8.76 | 13,359,900 |
| 2019-01-11 | $12.56 | $12.97 | $12.30 | $12.67 | $8.49 | 13,494,900 |
| 2019-01-10 | $14.22 | $14.84 | $12.95 | $13.00 | $8.71 | 22,553,060 |
| 2019-01-09 | $13.59 | $14.23 | $13.25 | $14.23 | $9.54 | 20,558,290 |
| 2019-01-08 | $12.80 | $12.94 | $12.51 | $12.94 | $8.67 | 5,341,560 |
| 2019-01-07 | $10.90 | $11.76 | $10.90 | $11.76 | $7.88 | 4,606,000 |
| 2019-01-04 | $10.40 | $10.71 | $10.27 | $10.69 | $7.17 | 2,489,480 |
| 2019-01-03 | $10.48 | $10.61 | $10.36 | $10.41 | $6.98 | 1,090,590 |
| 2019-01-02 | $10.37 | $10.60 | $10.25 | $10.54 | $7.07 | 1,955,040 |
| 2019-01-01 | $10.43 | $10.43 | $10.43 | $10.43 | $6.99 | 0 |
| 2018-12-31 | $10.43 | $10.43 | $10.43 | $10.43 | $6.99 | 0 |
| 2018-12-28 | $10.66 | $10.88 | $10.36 | $10.43 | $6.99 | 1,835,460 |
| 2018-12-27 | $10.90 | $10.90 | $10.51 | $10.59 | $7.10 | 2,971,960 |
| 2018-12-26 | $10.50 | $10.72 | $10.33 | $10.63 | $7.13 | 2,847,410 |
| 2018-12-25 | $10.60 | $10.60 | $10.03 | $10.41 | $6.98 | 3,080,780 |
| 2018-12-24 | $10.59 | $10.78 | $10.50 | $10.73 | $7.19 | 2,003,160 |
| 2018-12-21 | $10.59 | $10.71 | $10.48 | $10.59 | $7.10 | 1,224,860 |
| 2018-12-20 | $10.40 | $10.70 | $10.39 | $10.61 | $7.11 | 2,362,860 |
| 2018-12-19 | $10.74 | $10.78 | $10.46 | $10.46 | $7.01 | 1,883,880 |
| 2018-12-18 | $11.28 | $11.37 | $10.50 | $10.66 | $7.15 | 3,979,450 |
| 2018-12-17 | $11.06 | $11.47 | $11.05 | $11.38 | $7.63 | 3,070,060 |
| 2018-12-14 | $11.50 | $11.68 | $11.15 | $11.20 | $7.51 | 5,040,530 |
| 2018-12-13 | $11.09 | $11.98 | $10.98 | $11.64 | $7.80 | 7,210,660 |
| 2018-12-12 | $11.08 | $11.23 | $11.01 | $11.17 | $7.49 | 2,053,150 |
| 2018-12-11 | $11.17 | $11.21 | $10.97 | $11.03 | $7.39 | 2,285,380 |
| 2018-12-10 | $11.22 | $11.31 | $11.09 | $11.17 | $7.49 | 3,462,230 |
| 2018-12-07 | $10.78 | $11.62 | $10.76 | $11.55 | $7.74 | 5,899,280 |
| 2018-12-06 | $10.81 | $10.98 | $10.70 | $10.71 | $7.18 | 870,470 |
| 2018-12-05 | $10.82 | $11.01 | $10.71 | $10.94 | $7.33 | 1,039,610 |
| 2018-12-04 | $10.99 | $11.11 | $10.92 | $11.01 | $7.38 | 1,386,520 |
| 2018-12-03 | $10.81 | $11.03 | $10.74 | $10.91 | $7.31 | 1,619,420 |
| 2018-11-30 | $10.53 | $10.66 | $10.22 | $10.59 | $7.10 | 1,011,260 |
| 2018-11-29 | $10.89 | $11.04 | $10.53 | $10.54 | $7.07 | 1,651,260 |
| 2018-11-28 | $10.55 | $10.95 | $10.38 | $10.89 | $7.30 | 1,594,820 |
| 2018-11-27 | $10.51 | $10.65 | $10.49 | $10.64 | $7.13 | 1,173,560 |
| 2018-11-26 | $10.45 | $10.75 | $10.43 | $10.51 | $7.05 | 1,150,300 |
| 2018-11-23 | $11.48 | $11.50 | $10.60 | $10.64 | $7.13 | 2,627,620 |
| 2018-11-22 | $11.59 | $11.60 | $11.38 | $11.48 | $7.70 | 1,817,830 |
| 2018-11-21 | $11.11 | $11.76 | $11.11 | $11.62 | $7.79 | 3,405,010 |
| 2018-11-20 | $11.50 | $11.57 | $11.20 | $11.34 | $7.60 | 2,267,650 |
| 2018-11-19 | $11.52 | $11.78 | $11.48 | $11.69 | $7.84 | 2,845,730 |
| 2018-11-16 | $11.65 | $11.65 | $11.44 | $11.52 | $7.72 | 3,780,770 |
| 2018-11-15 | $11.70 | $11.98 | $11.51 | $11.65 | $7.81 | 4,619,420 |
| 2018-11-14 | $11.17 | $11.58 | $11.11 | $11.57 | $7.76 | 5,501,820 |
| 2018-11-13 | $10.75 | $11.60 | $10.63 | $11.28 | $7.56 | 5,615,630 |
| 2018-11-12 | $10.58 | $10.78 | $10.31 | $10.78 | $7.23 | 1,810,430 |
| 2018-11-09 | $10.52 | $10.65 | $10.42 | $10.49 | $7.03 | 1,493,020 |
| 2018-11-08 | $10.71 | $10.99 | $10.61 | $10.63 | $7.13 | 2,312,480 |
| 2018-11-07 | $10.78 | $11.08 | $10.56 | $10.70 | $7.17 | 3,054,130 |
| 2018-11-06 | $10.71 | $10.76 | $10.42 | $10.64 | $7.13 | 1,675,940 |
| 2018-11-05 | $10.71 | $10.85 | $10.56 | $10.75 | $7.21 | 2,523,260 |
| 2018-11-02 | $10.55 | $10.77 | $10.55 | $10.72 | $7.19 | 2,360,050 |
| 2018-11-01 | $10.46 | $10.69 | $10.44 | $10.49 | $7.03 | 2,469,260 |
| 2018-10-31 | $10.38 | $10.80 | $10.36 | $10.51 | $7.05 | 2,867,860 |
| 2018-10-30 | $10.25 | $10.50 | $9.91 | $10.38 | $6.96 | 1,843,720 |
| 2018-10-29 | $10.45 | $10.45 | $10.15 | $10.21 | $6.84 | 1,049,700 |
| 2018-10-26 | $10.39 | $10.56 | $10.33 | $10.41 | $6.98 | 1,434,120 |
| 2018-10-25 | $10.24 | $10.55 | $10.10 | $10.37 | $6.95 | 1,912,940 |
| 2018-10-24 | $10.30 | $10.55 | $10.18 | $10.55 | $7.07 | 2,386,820 |
| 2018-10-23 | $10.55 | $10.58 | $10.16 | $10.35 | $6.94 | 3,097,370 |
| 2018-10-22 | $10.10 | $10.64 | $10.10 | $10.55 | $7.07 | 4,139,130 |
| 2018-10-19 | $9.81 | $10.17 | $9.45 | $10.16 | $6.81 | 3,464,160 |
| 2018-10-18 | $9.55 | $10.29 | $9.43 | $9.99 | $6.70 | 4,322,440 |
| 2018-10-17 | $9.59 | $9.74 | $9.40 | $9.68 | $6.49 | 1,667,800 |
| 2018-10-16 | $9.73 | $9.91 | $9.38 | $9.48 | $6.36 | 1,871,680 |
| 2018-10-15 | $9.79 | $10.06 | $9.73 | $9.78 | $6.56 | 1,715,120 |
| 2018-10-12 | $9.75 | $9.99 | $9.12 | $9.75 | $6.54 | 2,682,060 |
| 2018-10-11 | $10.36 | $10.78 | $9.85 | $9.98 | $6.69 | 3,409,540 |
| 2018-10-10 | $10.57 | $11.37 | $10.41 | $10.94 | $7.33 | 3,342,770 |
| 2018-10-09 | $10.19 | $10.53 | $10.19 | $10.34 | $6.93 | 1,315,400 |
| 2018-10-08 | $10.65 | $10.65 | $10.05 | $10.19 | $6.83 | 1,474,470 |
| 2018-10-05 | $10.66 | $10.66 | $10.66 | $10.66 | $7.15 | 0 |
| 2018-10-04 | $10.66 | $10.66 | $10.66 | $10.66 | $7.15 | 0 |
| 2018-10-03 | $10.66 | $10.66 | $10.66 | $10.66 | $7.15 | 0 |
| 2018-10-02 | $10.66 | $10.66 | $10.66 | $10.66 | $7.15 | 0 |
| 2018-10-01 | $10.66 | $10.66 | $10.66 | $10.66 | $7.15 | 0 |
| 2018-09-28 | $10.50 | $10.74 | $10.50 | $10.66 | $7.15 | 999,900 |
| 2018-09-27 | $10.94 | $10.98 | $10.42 | $10.50 | $7.04 | 1,607,830 |
| 2018-09-26 | $11.02 | $11.02 | $10.82 | $10.91 | $7.31 | 1,482,200 |
| 2018-09-25 | $10.81 | $11.07 | $10.72 | $11.02 | $7.39 | 1,722,680 |
| 2018-09-24 | $10.90 | $10.90 | $10.90 | $10.90 | $7.31 | 0 |
| 2018-09-21 | $10.79 | $11.22 | $10.79 | $10.90 | $7.31 | 2,298,690 |
| 2018-09-20 | $10.76 | $10.88 | $10.72 | $10.82 | $7.25 | 1,221,580 |
| 2018-09-19 | $10.92 | $10.93 | $10.71 | $10.80 | $7.24 | 1,994,960 |
| 2018-09-18 | $10.29 | $10.81 | $10.29 | $10.74 | $7.20 | 2,192,540 |
| 2018-09-17 | $10.73 | $10.83 | $10.21 | $10.29 | $6.90 | 1,264,180 |
| 2018-09-14 | $11.03 | $11.14 | $10.78 | $10.81 | $7.25 | 1,338,690 |
| 2018-09-13 | $11.00 | $11.11 | $10.89 | $11.09 | $7.43 | 1,462,450 |
| 2018-09-12 | $10.99 | $11.20 | $10.70 | $10.96 | $7.35 | 1,933,620 |
| 2018-09-11 | $10.91 | $11.01 | $10.69 | $10.95 | $7.34 | 1,506,280 |
| 2018-09-10 | $11.12 | $11.28 | $10.80 | $10.85 | $7.27 | 1,198,640 |
| 2018-09-07 | $11.25 | $11.45 | $11.00 | $11.13 | $7.46 | 2,003,090 |
| 2018-09-06 | $11.36 | $11.42 | $11.17 | $11.21 | $7.51 | 1,125,000 |
| 2018-09-05 | $11.50 | $11.60 | $11.26 | $11.33 | $7.60 | 1,289,530 |
| 2018-09-04 | $11.38 | $11.64 | $11.21 | $11.52 | $7.72 | 1,257,190 |
| 2018-09-03 | $11.78 | $11.83 | $11.20 | $11.40 | $7.64 | 1,619,210 |
| 2018-08-31 | $12.04 | $12.15 | $11.75 | $11.75 | $7.88 | 1,603,180 |
| 2018-08-30 | $12.74 | $12.74 | $12.00 | $12.00 | $8.04 | 1,867,740 |
| 2018-08-29 | $12.85 | $12.97 | $12.65 | $12.68 | $8.50 | 1,360,110 |
| 2018-08-28 | $12.83 | $12.96 | $12.82 | $12.93 | $8.67 | 1,362,850 |
| 2018-08-27 | $12.68 | $12.93 | $12.65 | $12.87 | $8.63 | 1,701,250 |
| 2018-08-24 | $12.81 | $12.88 | $12.65 | $12.68 | $8.50 | 1,479,410 |
| 2018-08-23 | $12.60 | $13.50 | $12.50 | $12.91 | $8.65 | 1,842,320 |
| 2018-08-22 | $13.00 | $13.06 | $12.71 | $12.73 | $8.53 | 1,380,010 |
| 2018-08-21 | $13.05 | $13.17 | $12.87 | $13.11 | $8.79 | 1,744,390 |
| 2018-08-20 | $12.72 | $13.04 | $12.50 | $13.03 | $8.73 | 1,575,130 |
| 2018-08-17 | $13.15 | $13.27 | $12.68 | $12.86 | $8.62 | 2,048,050 |
| 2018-08-16 | $12.95 | $13.35 | $12.66 | $12.99 | $8.71 | 1,850,730 |
| 2018-08-15 | $13.60 | $13.69 | $13.09 | $13.14 | $8.81 | 2,027,660 |
| 2018-08-14 | $13.41 | $13.75 | $13.23 | $13.61 | $9.12 | 2,982,380 |
| 2018-08-13 | $13.33 | $13.53 | $12.84 | $13.46 | $9.02 | 2,590,240 |
| 2018-08-10 | $13.20 | $13.68 | $13.04 | $13.55 | $9.08 | 3,793,950 |
| 2018-08-09 | $12.74 | $13.47 | $12.74 | $13.26 | $8.89 | 3,205,820 |
| 2018-08-08 | $13.37 | $13.84 | $12.90 | $13.03 | $8.73 | 3,893,340 |
| 2018-08-07 | $12.51 | $13.49 | $12.47 | $13.26 | $8.89 | 3,511,940 |
| 2018-08-06 | $13.31 | $13.51 | $12.60 | $12.62 | $8.46 | 3,419,940 |
| 2018-08-03 | $14.06 | $14.08 | $13.50 | $13.52 | $9.06 | 3,517,160 |
| 2018-08-02 | $14.40 | $14.65 | $13.47 | $14.22 | $9.53 | 5,977,360 |
| 2018-08-01 | $14.71 | $15.27 | $14.71 | $14.84 | $9.95 | 6,417,740 |
| 2018-07-31 | $15.41 | $16.28 | $15.06 | $15.27 | $10.24 | 12,823,360 |
| 2018-07-30 | $14.15 | $15.41 | $14.05 | $15.41 | $10.33 | 8,885,080 |
| 2018-07-27 | $13.98 | $14.15 | $13.92 | $14.01 | $9.39 | 1,788,580 |
| 2018-07-26 | $14.55 | $14.55 | $13.98 | $14.01 | $9.39 | 2,596,550 |
| 2018-07-25 | $14.77 | $14.85 | $14.35 | $14.48 | $9.71 | 3,526,400 |
| 2018-07-24 | $14.38 | $15.20 | $14.20 | $14.74 | $9.88 | 5,570,120 |
| 2018-07-23 | $14.00 | $14.40 | $13.72 | $14.35 | $9.62 | 2,965,350 |
| 2018-07-20 | $14.15 | $14.25 | $13.89 | $14.14 | $9.48 | 2,176,030 |
| 2018-07-19 | $14.14 | $14.28 | $13.62 | $13.98 | $9.37 | 2,458,610 |
| 2018-07-18 | $14.40 | $14.45 | $14.10 | $14.13 | $9.47 | 2,247,940 |
| 2018-07-17 | $14.50 | $14.51 | $14.08 | $14.34 | $9.61 | 2,775,840 |
| 2018-07-16 | $14.30 | $14.59 | $14.20 | $14.43 | $9.67 | 2,956,130 |
| 2018-07-13 | $14.50 | $14.76 | $14.12 | $14.36 | $9.63 | 5,038,390 |
| 2018-07-12 | $13.40 | $14.77 | $13.35 | $14.52 | $9.73 | 6,593,920 |
| 2018-07-11 | $13.88 | $13.88 | $13.00 | $13.50 | $9.05 | 3,875,500 |
| 2018-07-10 | $13.85 | $14.18 | $13.80 | $14.14 | $9.48 | 3,735,070 |
| 2018-07-09 | $13.50 | $13.88 | $13.50 | $13.86 | $9.29 | 3,397,300 |
| 2018-07-06 | $13.42 | $13.66 | $12.91 | $13.49 | $9.04 | 4,304,270 |
| 2018-07-05 | $14.30 | $14.47 | $13.31 | $13.36 | $8.96 | 4,439,550 |
| 2018-07-04 | $14.92 | $14.97 | $14.03 | $14.22 | $9.53 | 4,294,720 |
| 2018-07-03 | $14.50 | $14.99 | $14.33 | $14.94 | $10.02 | 4,769,660 |
| 2018-07-02 | $15.24 | $15.38 | $14.11 | $14.51 | $9.73 | 5,428,220 |
| 2018-06-29 | $14.60 | $15.25 | $14.60 | $15.08 | $10.11 | 5,002,160 |
| 2018-06-28 | $15.83 | $16.16 | $14.67 | $14.82 | $9.93 | 6,294,260 |
| 2018-06-27 | $15.51 | $16.36 | $15.10 | $16.12 | $10.81 | 7,672,560 |
| 2018-06-26 | $14.90 | $15.55 | $14.20 | $15.52 | $10.40 | 6,035,540 |
| 2018-06-25 | $15.62 | $16.14 | $15.51 | $15.67 | $10.50 | 3,887,580 |
| 2018-06-22 | $22.10 | $22.94 | $22.07 | $22.08 | $10.48 | 8,301,370 |
| 2018-06-21 | $27.30 | $27.49 | $24.52 | $24.52 | $11.63 | 5,794,280 |
| 2018-06-20 | $27.16 | $28.77 | $26.72 | $27.24 | $12.92 | 5,300,170 |
| 2018-06-19 | $30.00 | $30.19 | $27.77 | $28.15 | $13.36 | 4,704,350 |
| 2018-06-18 | $30.85 | $30.85 | $30.85 | $30.85 | $14.64 | 0 |
| 2018-06-15 | $29.00 | $31.47 | $28.61 | $30.85 | $14.64 | 6,626,760 |
| 2018-06-14 | $29.05 | $29.95 | $28.47 | $28.66 | $13.60 | 4,039,380 |
| 2018-06-13 | $29.45 | $30.68 | $29.03 | $29.73 | $14.11 | 5,313,240 |
| 2018-06-12 | $28.00 | $31.00 | $27.88 | $29.96 | $14.22 | 10,393,830 |
| 2018-06-11 | $28.00 | $28.75 | $26.74 | $28.75 | $13.64 | 13,707,500 |
| 2018-06-08 | $24.80 | $26.38 | $24.80 | $26.14 | $12.40 | 5,076,910 |
| 2018-06-07 | $26.15 | $26.15 | $25.21 | $25.45 | $12.08 | 3,886,580 |
| 2018-06-06 | $25.70 | $26.50 | $25.60 | $26.36 | $12.51 | 6,271,030 |
| 2018-06-05 | $24.70 | $26.42 | $24.32 | $26.10 | $12.38 | 7,635,920 |
| 2018-06-04 | $24.47 | $25.99 | $24.47 | $24.87 | $11.80 | 5,470,900 |
| 2018-06-01 | $25.01 | $25.12 | $24.10 | $24.50 | $11.62 | 6,662,660 |
| 2018-05-31 | $23.97 | $25.67 | $23.95 | $25.67 | $12.18 | 9,109,280 |
| 2018-05-30 | $23.69 | $24.22 | $22.72 | $23.34 | $11.07 | 1,825,380 |
| 2018-05-29 | $24.98 | $25.23 | $24.06 | $24.11 | $11.44 | 2,005,590 |
| 2018-05-28 | $25.80 | $25.80 | $24.54 | $25.21 | $11.96 | 3,251,780 |
| 2018-05-25 | $25.01 | $25.27 | $24.51 | $25.05 | $11.89 | 2,445,090 |
| 2018-05-24 | $25.00 | $25.26 | $24.75 | $24.85 | $11.79 | 1,979,500 |
| 2018-05-23 | $24.68 | $25.42 | $24.41 | $24.86 | $11.80 | 4,189,990 |
| 2018-05-22 | $24.43 | $24.88 | $24.12 | $24.80 | $11.77 | 2,757,570 |
| 2018-05-21 | $24.60 | $24.84 | $24.27 | $24.51 | $11.63 | 3,157,760 |
| 2018-05-18 | $23.95 | $24.61 | $23.80 | $24.57 | $11.66 | 3,278,640 |
| 2018-05-17 | $23.13 | $24.35 | $23.07 | $24.19 | $11.48 | 3,822,400 |
| 2018-05-16 | $23.50 | $23.66 | $22.90 | $23.09 | $10.96 | 1,680,600 |
| 2018-05-15 | $23.28 | $23.77 | $23.02 | $23.74 | $11.26 | 2,087,360 |
| 2018-05-14 | $22.78 | $23.48 | $22.70 | $23.21 | $11.01 | 1,257,470 |
| 2018-05-11 | $23.40 | $23.48 | $22.83 | $22.86 | $10.85 | 1,146,080 |
| 2018-05-10 | $23.55 | $23.62 | $23.03 | $23.44 | $11.12 | 1,573,450 |
| 2018-05-09 | $22.83 | $23.50 | $22.70 | $23.35 | $11.08 | 2,019,840 |
| 2018-05-08 | $22.45 | $23.64 | $22.45 | $23.08 | $10.95 | 2,425,450 |
| 2018-05-07 | $21.68 | $22.47 | $21.60 | $22.38 | $10.62 | 1,019,170 |
| 2018-05-04 | $21.93 | $22.15 | $21.51 | $21.59 | $10.24 | 554,020 |
| 2018-05-03 | $21.45 | $21.99 | $21.20 | $21.92 | $10.40 | 686,320 |
| 2018-05-02 | $22.15 | $22.40 | $21.32 | $21.46 | $10.18 | 668,270 |
| 2018-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $10.44 | 0 |
| 2018-04-30 | $22.00 | $22.00 | $22.00 | $22.00 | $10.44 | 0 |
| 2018-04-27 | $22.21 | $22.53 | $22.00 | $22.00 | $10.44 | 794,040 |
| 2018-04-26 | $23.16 | $23.18 | $22.20 | $22.24 | $10.55 | 1,259,490 |
| 2018-04-25 | $22.74 | $23.23 | $22.50 | $23.19 | $11.00 | 1,673,290 |
| 2018-04-24 | $21.70 | $23.58 | $21.70 | $22.73 | $10.78 | 1,337,600 |
| 2018-04-23 | $21.17 | $22.16 | $21.17 | $21.65 | $10.27 | 711,400 |
| 2018-04-20 | $22.63 | $23.18 | $21.41 | $21.65 | $10.27 | 1,488,600 |
| 2018-04-19 | $22.52 | $23.22 | $22.40 | $22.91 | $10.87 | 1,367,910 |
| 2018-04-18 | $22.56 | $22.89 | $21.38 | $22.71 | $10.78 | 1,474,940 |
| 2018-04-17 | $22.77 | $23.39 | $22.30 | $22.60 | $10.72 | 1,301,730 |
| 2018-04-16 | $23.57 | $23.79 | $22.40 | $22.91 | $10.87 | 1,608,040 |
| 2018-04-13 | $23.29 | $23.96 | $23.29 | $23.55 | $11.17 | 1,712,890 |
| 2018-04-12 | $23.46 | $23.94 | $23.07 | $23.18 | $11.00 | 1,825,500 |
| 2018-04-11 | $23.11 | $23.98 | $23.11 | $23.46 | $11.13 | 2,325,260 |
| 2018-04-10 | $24.20 | $24.20 | $22.70 | $23.05 | $10.94 | 2,558,630 |
| 2018-04-09 | $23.70 | $24.13 | $23.27 | $23.93 | $11.35 | 3,192,450 |
| 2018-04-06 | $24.22 | $24.22 | $24.22 | $24.22 | $11.49 | 0 |
| 2018-04-05 | $24.22 | $24.22 | $24.22 | $24.22 | $11.49 | 0 |
| 2018-04-04 | $23.00 | $25.20 | $22.78 | $24.22 | $11.49 | 4,433,330 |
| 2018-04-03 | $22.05 | $23.10 | $22.05 | $23.03 | $10.93 | 1,945,400 |
| 2018-04-02 | $22.84 | $22.87 | $22.42 | $22.50 | $10.68 | 1,872,510 |
| 2018-03-30 | $21.89 | $22.95 | $21.86 | $22.91 | $10.87 | 2,736,410 |
| 2018-03-29 | $21.30 | $22.12 | $21.27 | $21.86 | $10.37 | 1,600,110 |
| 2018-03-28 | $20.51 | $22.59 | $20.50 | $21.49 | $10.20 | 1,803,460 |
| 2018-03-27 | $20.99 | $21.24 | $20.61 | $20.91 | $9.92 | 1,152,210 |
| 2018-03-26 | $20.00 | $20.60 | $18.51 | $20.50 | $9.73 | 1,041,920 |
| 2018-03-23 | $21.57 | $21.84 | $20.20 | $20.25 | $9.61 | 1,955,990 |
| 2018-03-22 | $22.44 | $22.64 | $22.21 | $22.41 | $10.63 | 1,133,580 |
| 2018-03-21 | $22.47 | $22.95 | $22.31 | $22.41 | $10.63 | 1,679,050 |
| 2018-03-20 | $22.30 | $23.40 | $21.91 | $22.81 | $10.82 | 2,405,840 |
| 2018-03-19 | $21.45 | $22.05 | $21.19 | $21.99 | $10.43 | 1,243,530 |
| 2018-03-16 | $21.50 | $21.62 | $21.08 | $21.12 | $10.02 | 851,270 |
| 2018-03-15 | $22.28 | $22.38 | $20.96 | $21.45 | $10.18 | 1,714,070 |
| 2018-03-14 | $22.30 | $22.64 | $22.30 | $22.53 | $10.69 | 837,310 |
| 2018-03-13 | $23.13 | $23.13 | $22.41 | $22.46 | $10.66 | 1,212,700 |
| 2018-03-12 | $23.44 | $23.44 | $22.78 | $23.16 | $10.99 | 1,607,000 |
| 2018-03-09 | $22.67 | $23.10 | $22.50 | $23.04 | $10.93 | 1,422,900 |
| 2018-03-08 | $22.12 | $22.85 | $22.00 | $22.63 | $10.74 | 1,532,400 |
| 2018-03-07 | $22.41 | $22.46 | $22.08 | $22.12 | $10.50 | 883,290 |
| 2018-03-06 | $22.21 | $22.76 | $22.21 | $22.44 | $10.65 | 998,600 |
| 2018-03-05 | $22.18 | $22.47 | $22.00 | $22.33 | $10.59 | 737,990 |
| 2018-03-02 | $22.02 | $22.28 | $22.00 | $22.11 | $10.49 | 736,200 |
| 2018-03-01 | $21.99 | $22.27 | $21.60 | $22.21 | $10.54 | 828,500 |
| 2018-02-28 | $22.24 | $22.24 | $21.78 | $21.98 | $10.43 | 1,213,850 |
| 2018-02-27 | $21.62 | $22.86 | $21.48 | $22.67 | $10.76 | 2,097,580 |
| 2018-02-26 | $21.41 | $21.84 | $21.33 | $21.62 | $10.26 | 1,008,430 |
| 2018-02-23 | $21.10 | $21.27 | $20.90 | $21.08 | $10.00 | 665,950 |
| 2018-02-22 | $20.56 | $21.07 | $20.55 | $20.95 | $9.94 | 577,700 |
| 2018-02-21 | $20.54 | $20.54 | $20.54 | $20.54 | $9.75 | 0 |
| 2018-02-20 | $20.54 | $20.54 | $20.54 | $20.54 | $9.75 | 0 |
| 2018-02-19 | $20.54 | $20.54 | $20.54 | $20.54 | $9.75 | 0 |
| 2018-02-16 | $20.54 | $20.54 | $20.54 | $20.54 | $9.75 | 0 |
| 2018-02-15 | $20.54 | $20.54 | $20.54 | $20.54 | $9.75 | 0 |
| 2018-02-14 | $20.70 | $20.74 | $20.30 | $20.54 | $9.75 | 663,010 |
| 2018-02-13 | $20.80 | $21.10 | $20.71 | $20.80 | $9.87 | 808,000 |
| 2018-02-12 | $20.54 | $21.29 | $20.31 | $20.56 | $9.76 | 1,118,200 |
| 2018-02-09 | $20.00 | $20.80 | $19.90 | $20.08 | $9.53 | 1,146,960 |
| 2018-02-08 | $20.56 | $21.44 | $20.40 | $21.11 | $10.02 | 1,368,510 |
| 2018-02-07 | $20.50 | $21.10 | $19.23 | $20.38 | $9.67 | 1,606,660 |
| 2018-02-06 | $21.46 | $21.47 | $19.71 | $19.78 | $9.39 | 1,741,100 |
| 2018-02-05 | $21.80 | $22.09 | $21.37 | $21.76 | $10.32 | 623,100 |
| 2018-02-02 | $22.06 | $22.49 | $20.79 | $22.12 | $10.50 | 1,080,510 |
| 2018-02-01 | $23.53 | $23.78 | $21.81 | $22.05 | $10.46 | 1,792,200 |
| 2018-01-31 | $24.71 | $24.79 | $23.38 | $23.59 | $11.19 | 1,674,210 |
| 2018-01-30 | $24.50 | $24.82 | $24.46 | $24.71 | $11.72 | 925,230 |
| 2018-01-29 | $25.21 | $25.23 | $24.33 | $24.64 | $11.69 | 1,739,420 |
| 2018-01-26 | $26.03 | $26.27 | $25.09 | $25.12 | $11.92 | 2,650,530 |
| 2018-01-25 | $26.58 | $26.87 | $26.13 | $26.22 | $12.44 | 1,847,820 |
| 2018-01-24 | $26.59 | $26.85 | $26.21 | $26.51 | $12.58 | 1,847,260 |
| 2018-01-23 | $26.00 | $26.71 | $26.00 | $26.59 | $12.62 | 1,594,800 |
| 2018-01-22 | $26.34 | $26.50 | $25.87 | $26.21 | $12.44 | 2,011,220 |
| 2018-01-19 | $27.79 | $27.95 | $26.68 | $26.72 | $12.68 | 3,085,370 |
| 2018-01-18 | $27.90 | $28.68 | $27.65 | $27.71 | $13.15 | 2,848,850 |
| 2018-01-17 | $27.80 | $28.86 | $27.30 | $28.18 | $13.37 | 5,085,970 |
| 2018-01-16 | $27.38 | $29.80 | $26.85 | $28.58 | $13.56 | 7,541,910 |
| 2018-01-15 | $26.20 | $27.20 | $25.56 | $27.10 | $12.86 | 4,673,700 |
| 2018-01-12 | $26.21 | $26.63 | $26.08 | $26.32 | $12.49 | 2,134,040 |
| 2018-01-11 | $26.60 | $27.16 | $25.90 | $26.62 | $12.63 | 4,177,140 |
| 2018-01-10 | $26.10 | $26.88 | $25.80 | $26.61 | $12.63 | 4,919,590 |
| 2018-01-09 | $25.19 | $26.27 | $25.12 | $26.04 | $12.36 | 3,308,760 |
| 2018-01-08 | $25.03 | $25.32 | $24.73 | $25.18 | $11.95 | 1,450,680 |
| 2018-01-05 | $25.42 | $25.69 | $25.25 | $25.33 | $12.02 | 1,329,080 |
| 2018-01-04 | $26.00 | $26.39 | $25.58 | $25.65 | $12.17 | 1,715,060 |
| 2018-01-03 | $25.66 | $25.84 | $25.32 | $25.80 | $12.24 | 1,845,450 |
| 2018-01-02 | $25.61 | $26.85 | $25.61 | $26.04 | $12.36 | 2,559,520 |
| 2018-01-01 | $25.85 | $25.85 | $25.85 | $25.85 | $12.27 | 0 |
| 2017-12-29 | $25.78 | $25.98 | $25.60 | $25.85 | $12.27 | 1,833,970 |
| 2017-12-28 | $25.10 | $25.89 | $24.79 | $25.67 | $12.18 | 2,242,420 |
| 2017-12-27 | $25.40 | $25.99 | $25.09 | $25.14 | $11.93 | 2,953,750 |
| 2017-12-26 | $24.01 | $26.07 | $23.71 | $25.80 | $12.24 | 3,778,820 |
| 2017-12-25 | $24.42 | $24.58 | $23.48 | $24.01 | $11.39 | 1,834,940 |
| 2017-12-22 | $24.99 | $25.08 | $24.50 | $24.62 | $11.68 | 1,095,960 |
| 2017-12-21 | $25.04 | $25.07 | $23.87 | $24.85 | $11.79 | 1,576,950 |
| 2017-12-20 | $25.09 | $26.10 | $25.09 | $25.39 | $12.05 | 2,596,900 |
| 2017-12-19 | $24.69 | $24.94 | $24.65 | $24.89 | $11.81 | 954,320 |
| 2017-12-18 | $24.51 | $24.86 | $24.15 | $24.82 | $11.78 | 1,109,390 |
| 2017-12-15 | $25.20 | $25.25 | $24.36 | $24.48 | $11.62 | 1,432,000 |
| 2017-12-14 | $25.00 | $25.25 | $24.73 | $25.18 | $11.95 | 1,467,740 |
| 2017-12-13 | $24.35 | $24.83 | $24.20 | $24.73 | $11.73 | 984,220 |
| 2017-12-12 | $25.20 | $25.20 | $24.24 | $24.37 | $11.56 | 1,369,840 |
| 2017-12-11 | $24.81 | $25.30 | $24.76 | $25.19 | $11.95 | 1,146,580 |
| 2017-12-08 | $24.30 | $25.35 | $24.20 | $24.81 | $11.77 | 1,493,420 |
| 2017-12-07 | $24.33 | $24.80 | $24.22 | $24.39 | $11.57 | 1,152,660 |
| 2017-12-06 | $24.12 | $24.66 | $23.74 | $24.56 | $11.65 | 1,615,170 |
| 2017-12-05 | $25.50 | $26.15 | $23.80 | $24.08 | $11.43 | 2,393,910 |
| 2017-12-04 | $27.03 | $27.40 | $25.51 | $25.57 | $12.13 | 2,521,380 |
| 2017-12-01 | $26.32 | $28.20 | $26.01 | $27.56 | $13.08 | 2,805,100 |
| 2017-11-30 | $25.79 | $26.48 | $25.76 | $26.28 | $12.47 | 1,624,890 |
| 2017-11-29 | $26.30 | $26.46 | $25.40 | $25.82 | $12.25 | 1,536,130 |
| 2017-11-28 | $25.99 | $26.50 | $25.98 | $26.36 | $12.51 | 1,210,180 |
| 2017-11-27 | $26.39 | $26.65 | $25.80 | $25.92 | $12.30 | 1,123,660 |
| 2017-11-24 | $25.38 | $26.75 | $25.38 | $26.22 | $12.44 | 1,585,950 |
| 2017-11-23 | $28.18 | $28.18 | $26.10 | $26.26 | $12.46 | 2,594,000 |
| 2017-11-22 | $27.60 | $28.60 | $27.22 | $28.29 | $13.42 | 2,788,020 |
| 2017-11-21 | $28.26 | $28.60 | $26.66 | $27.68 | $13.13 | 2,209,420 |
| 2017-11-20 | $27.35 | $28.40 | $25.61 | $28.00 | $13.29 | 2,625,470 |
| 2017-11-17 | $31.28 | $31.35 | $28.15 | $28.15 | $13.36 | 4,247,980 |
| 2017-11-16 | $31.16 | $31.55 | $30.51 | $31.28 | $14.84 | 2,900,620 |
| 2017-11-15 | $32.62 | $32.91 | $31.03 | $31.16 | $14.78 | 4,994,080 |
| 2017-11-14 | $35.84 | $35.94 | $32.96 | $33.13 | $15.72 | 5,864,790 |
| 2017-11-13 | $35.60 | $36.45 | $35.21 | $35.87 | $17.02 | 4,633,580 |
| 2017-11-10 | $36.35 | $36.35 | $35.08 | $35.88 | $17.02 | 5,760,620 |
| 2017-11-09 | $37.00 | $37.50 | $36.38 | $36.48 | $17.31 | 6,500,190 |
| 2017-11-08 | $36.10 | $37.80 | $35.68 | $37.54 | $17.81 | 9,790,910 |
| 2017-11-07 | $34.33 | $37.46 | $34.17 | $36.87 | $17.49 | 10,632,300 |
| 2017-11-06 | $34.26 | $35.08 | $34.00 | $34.16 | $16.21 | 3,964,360 |
| 2017-11-03 | $35.66 | $35.75 | $33.98 | $34.30 | $16.27 | 5,573,050 |
| 2017-11-02 | $35.70 | $36.16 | $35.01 | $35.95 | $17.06 | 6,984,720 |
| 2017-11-01 | $34.99 | $37.49 | $33.71 | $36.56 | $17.35 | 10,507,030 |
| 2017-10-31 | $32.95 | $35.36 | $32.33 | $34.64 | $16.44 | 8,326,220 |
| 2017-10-30 | $33.41 | $33.98 | $32.40 | $32.94 | $15.63 | 7,269,490 |
| 2017-10-27 | $33.67 | $35.88 | $33.00 | $34.67 | $16.45 | 12,890,160 |
| 2017-10-26 | $30.36 | $33.54 | $30.20 | $33.54 | $15.91 | 7,702,070 |
| 2017-10-25 | $30.13 | $30.50 | $29.91 | $30.49 | $14.47 | 1,910,480 |
| 2017-10-24 | $31.02 | $31.04 | $29.60 | $30.02 | $14.24 | 2,760,840 |
| 2017-10-23 | $30.82 | $31.30 | $30.51 | $31.12 | $14.77 | 1,545,000 |
| 2017-10-20 | $30.50 | $31.08 | $30.50 | $31.02 | $14.72 | 1,744,540 |
| 2017-10-19 | $32.05 | $32.33 | $30.58 | $30.73 | $14.58 | 2,876,770 |
| 2017-10-18 | $33.10 | $33.16 | $31.80 | $32.11 | $15.24 | 3,174,160 |
| 2017-10-17 | $32.56 | $33.80 | $32.50 | $33.32 | $15.81 | 4,142,250 |
| 2017-10-16 | $32.40 | $33.46 | $31.50 | $33.11 | $15.71 | 4,277,950 |
| 2017-10-13 | $32.13 | $33.06 | $31.96 | $32.69 | $15.51 | 2,951,600 |
| 2017-10-12 | $32.00 | $32.46 | $31.40 | $32.13 | $15.24 | 2,700,610 |
| 2017-10-11 | $33.38 | $33.38 | $32.13 | $32.22 | $15.29 | 3,921,200 |
| 2017-10-10 | $32.75 | $33.80 | $32.55 | $33.49 | $15.89 | 3,934,810 |
| 2017-10-09 | $32.82 | $33.00 | $32.20 | $32.80 | $15.56 | 3,425,070 |
| 2017-10-06 | $32.64 | $32.64 | $32.64 | $32.64 | $15.49 | 0 |
| 2017-10-05 | $32.64 | $32.64 | $32.64 | $32.64 | $15.49 | 0 |
| 2017-10-04 | $32.64 | $32.64 | $32.64 | $32.64 | $15.49 | 0 |
| 2017-10-03 | $32.64 | $32.64 | $32.64 | $32.64 | $15.49 | 0 |
| 2017-10-02 | $32.64 | $32.64 | $32.64 | $32.64 | $15.49 | 0 |
| 2017-09-29 | $33.80 | $34.43 | $32.10 | $32.64 | $15.49 | 5,757,390 |
| 2017-09-28 | $35.46 | $36.00 | $34.10 | $34.15 | $16.20 | 5,960,220 |
| 2017-09-27 | $34.54 | $35.55 | $34.10 | $35.38 | $16.79 | 6,102,590 |
| 2017-09-26 | $37.82 | $38.25 | $35.84 | $35.84 | $17.01 | 11,409,420 |
| 2017-09-25 | $36.39 | $39.82 | $36.39 | $39.82 | $18.89 | 13,437,660 |
| 2017-09-22 | $36.00 | $37.40 | $35.11 | $36.20 | $17.18 | 5,732,800 |
| 2017-09-21 | $40.60 | $40.70 | $36.92 | $37.10 | $17.60 | 8,189,740 |
| 2017-09-20 | $37.48 | $40.72 | $37.09 | $39.71 | $18.84 | 10,837,740 |
| 2017-09-19 | $36.60 | $40.12 | $36.58 | $38.32 | $18.18 | 11,181,900 |
| 2017-09-18 | $44.00 | $44.00 | $40.28 | $40.28 | $19.11 | 11,366,500 |
| 2017-09-15 | $44.75 | $44.75 | $44.75 | $44.75 | $21.23 | 767,060 |
| 2017-09-14 | $40.68 | $40.68 | $40.68 | $40.68 | $19.30 | 89,600 |
| 2017-09-13 | $36.98 | $36.98 | $36.98 | $36.98 | $17.55 | 169,260 |
| 2017-09-12 | $33.62 | $33.62 | $33.62 | $33.62 | $15.95 | 147,560 |
| 2017-09-11 | $30.56 | $30.56 | $30.56 | $30.56 | $14.50 | 81,490 |
| 2017-09-08 | $27.78 | $27.78 | $27.78 | $27.78 | $13.18 | 44,300 |
| 2017-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $11.98 | 4,500 |
| 2017-09-06 | $22.95 | $22.95 | $22.95 | $22.95 | $10.89 | 7,900 |
| 2017-09-05 | $20.86 | $20.86 | $20.86 | $20.86 | $9.90 | 8,200 |
| 2017-09-04 | $15.80 | $18.96 | $15.80 | $18.96 | $9.00 | 10,560 |