AA Industrial Belting Shanghai Company Ltd (603580) Exchange: SHG
Data as of July 10, 2025
$14.99 ($0.04) 0.27%
AA Industrial Belting Shanghai Company Ltd - Daily Information
Click for more stock information on AA Industrial Belting Shanghai Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $15.02 |
| Previous Close | $14.99 |
| High | $15.06 |
| Low | $14.77 |
| Adjusted Open | $15.02 |
| Previous Adjusted Close | $14.99 |
| Adjusted High | $15.06 |
| Adjusted Low | $14.77 |
About AA Industrial Belting Shanghai Company Ltd (603580)
Invest in AA Industrial Belting Shanghai Company Ltd (603580)
Historical Stock Data for AA Industrial Belting Shanghai Company Ltd (603580)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.02 | $15.06 | $14.77 | $14.99 | $14.99 | 2,320,600 |
| 2025-07-07 | $14.95 | $15.06 | $14.82 | $14.95 | $14.95 | 1,185,900 |
| 2025-07-04 | $14.90 | $15.07 | $14.81 | $14.92 | $14.92 | 840,500 |
| 2025-07-03 | $15.31 | $15.31 | $14.91 | $14.97 | $14.97 | 1,723,800 |
| 2025-07-02 | $15.15 | $15.41 | $15.07 | $15.30 | $15.30 | 1,696,200 |
| 2025-06-30 | $14.73 | $15.14 | $14.40 | $15.14 | $15.14 | 2,801,120 |
| 2025-06-27 | $14.70 | $14.96 | $14.63 | $14.72 | $14.72 | 2,066,200 |
| 2025-06-26 | $14.73 | $14.80 | $14.58 | $14.71 | $14.71 | 1,530,000 |
| 2025-06-25 | $14.75 | $14.84 | $14.55 | $14.71 | $14.71 | 1,402,740 |
| 2025-06-24 | $14.49 | $14.86 | $14.28 | $14.71 | $14.71 | 3,458,800 |
| 2025-06-23 | $14.80 | $14.85 | $14.40 | $14.48 | $14.48 | 2,932,200 |
| 2025-06-20 | $14.37 | $14.99 | $14.37 | $14.75 | $14.75 | 4,374,740 |
| 2025-06-19 | $14.61 | $14.86 | $14.21 | $14.35 | $14.35 | 2,688,800 |
| 2025-06-18 | $14.84 | $15.20 | $14.62 | $14.73 | $14.73 | 3,692,340 |
| 2025-06-17 | $14.54 | $14.92 | $14.44 | $14.76 | $14.76 | 3,102,900 |
| 2025-06-13 | $14.44 | $14.65 | $14.18 | $14.42 | $14.42 | 2,400,190 |
| 2025-06-12 | $14.10 | $14.67 | $14.10 | $14.56 | $14.56 | 3,996,150 |
| 2025-06-11 | $14.00 | $14.27 | $13.96 | $14.24 | $14.24 | 2,848,730 |
| 2025-06-10 | $14.02 | $14.13 | $13.74 | $14.04 | $14.04 | 3,142,500 |
| 2025-06-09 | $13.87 | $14.17 | $13.83 | $14.05 | $14.05 | 3,384,310 |
| 2025-06-06 | $13.61 | $13.85 | $13.56 | $13.81 | $13.81 | 2,450,100 |
| 2025-06-05 | $13.65 | $13.73 | $13.51 | $13.70 | $13.70 | 2,508,200 |
| 2025-06-04 | $13.50 | $13.80 | $13.44 | $13.72 | $13.72 | 2,585,810 |
| 2025-06-03 | $13.88 | $13.88 | $13.43 | $13.56 | $13.56 | 3,696,400 |
| 2025-05-30 | $14.01 | $14.28 | $13.80 | $13.91 | $13.91 | 4,221,200 |
| 2025-05-29 | $14.98 | $14.98 | $14.15 | $14.25 | $14.25 | 9,285,130 |
| 2025-05-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,744,790 |
| 2025-05-27 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 3,289,700 |
| 2025-05-26 | $13.16 | $13.34 | $13.03 | $13.34 | $13.34 | 2,206,590 |
| 2025-05-23 | $13.60 | $13.61 | $13.01 | $13.02 | $13.02 | 3,295,890 |
| 2025-05-22 | $13.53 | $14.06 | $13.40 | $13.60 | $13.60 | 3,616,300 |
| 2025-05-21 | $13.45 | $13.55 | $13.23 | $13.50 | $13.50 | 2,468,990 |
| 2025-05-20 | $13.27 | $13.55 | $13.15 | $13.45 | $13.45 | 2,714,070 |
| 2025-05-19 | $12.97 | $13.30 | $12.85 | $13.25 | $13.25 | 3,551,440 |
| 2025-05-16 | $13.05 | $13.10 | $12.80 | $12.82 | $12.82 | 4,293,400 |
| 2025-05-15 | $13.17 | $13.76 | $13.17 | $13.33 | $13.33 | 6,385,850 |
| 2025-05-14 | $13.49 | $13.56 | $13.06 | $13.10 | $13.10 | 4,303,240 |
| 2025-05-13 | $14.14 | $14.20 | $13.43 | $13.51 | $13.51 | 4,171,640 |
| 2025-05-12 | $13.96 | $14.30 | $13.60 | $14.14 | $14.14 | 5,775,830 |
| 2025-05-09 | $13.45 | $13.93 | $13.35 | $13.86 | $13.86 | 7,741,370 |
| 2025-05-08 | $13.60 | $14.32 | $13.60 | $13.75 | $13.75 | 15,441,490 |
| 2025-05-07 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 331,800 |
| 2025-05-06 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 82,500 |
| 2025-04-30 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 42,800 |
| 2025-04-28 | $17.54 | $17.90 | $16.32 | $16.69 | $16.69 | 5,061,290 |
| 2025-04-25 | $17.60 | $18.49 | $17.37 | $17.93 | $17.93 | 4,442,300 |
| 2025-04-24 | $16.81 | $17.77 | $16.55 | $17.60 | $17.60 | 3,948,870 |
| 2025-04-23 | $16.79 | $17.15 | $16.79 | $17.01 | $17.01 | 1,607,460 |
| 2025-04-22 | $16.98 | $16.98 | $16.67 | $16.74 | $16.74 | 1,104,800 |
| 2025-04-21 | $16.58 | $16.82 | $16.50 | $16.72 | $16.72 | 1,002,700 |
| 2025-04-18 | $16.67 | $16.71 | $16.35 | $16.66 | $16.66 | 1,226,100 |
| 2025-04-17 | $16.51 | $16.85 | $16.50 | $16.61 | $16.61 | 1,372,400 |
| 2025-04-16 | $16.90 | $17.11 | $16.43 | $16.61 | $16.61 | 1,959,620 |
| 2025-04-15 | $16.68 | $17.40 | $16.60 | $17.02 | $17.02 | 2,656,300 |
| 2025-04-14 | $16.60 | $16.96 | $16.60 | $16.69 | $16.69 | 1,834,420 |
| 2025-04-11 | $16.38 | $16.50 | $16.21 | $16.33 | $16.33 | 1,650,170 |
| 2025-04-10 | $15.89 | $16.76 | $15.89 | $16.41 | $16.41 | 3,126,240 |
| 2025-04-09 | $15.57 | $15.80 | $14.07 | $15.68 | $15.68 | 2,716,970 |
| 2025-04-08 | $15.18 | $16.44 | $15.18 | $15.63 | $15.63 | 2,510,890 |
| 2025-04-07 | $16.21 | $17.18 | $16.12 | $16.12 | $16.12 | 2,387,660 |
| 2025-04-03 | $17.49 | $18.00 | $17.26 | $17.91 | $17.91 | 2,679,100 |
| 2025-04-02 | $17.78 | $17.88 | $17.55 | $17.63 | $17.63 | 1,351,100 |
| 2025-04-01 | $17.55 | $17.98 | $17.55 | $17.83 | $17.83 | 2,131,300 |
| 2025-03-31 | $17.21 | $17.57 | $17.21 | $17.53 | $17.53 | 2,330,140 |
| 2025-03-28 | $18.28 | $18.29 | $17.70 | $17.72 | $17.72 | 3,813,700 |
| 2025-03-27 | $18.83 | $18.83 | $18.00 | $18.23 | $18.23 | 4,238,400 |
| 2025-03-26 | $18.93 | $19.01 | $17.96 | $18.72 | $18.72 | 7,051,610 |
| 2025-03-25 | $18.37 | $20.20 | $18.25 | $19.20 | $19.20 | 10,599,470 |
| 2025-03-24 | $19.08 | $19.10 | $17.80 | $18.36 | $18.36 | 5,005,890 |
| 2025-03-21 | $19.45 | $19.99 | $19.11 | $19.16 | $19.16 | 5,159,900 |
| 2025-03-20 | $18.93 | $19.93 | $18.88 | $19.67 | $19.67 | 7,494,330 |
| 2025-03-19 | $19.27 | $19.27 | $18.88 | $19.08 | $19.08 | 2,613,300 |
| 2025-03-18 | $19.23 | $19.25 | $18.85 | $19.04 | $19.04 | 3,468,100 |
| 2025-03-17 | $18.87 | $19.56 | $18.87 | $19.30 | $19.30 | 5,590,400 |
| 2025-03-14 | $18.75 | $18.84 | $18.36 | $18.82 | $18.82 | 3,158,000 |
| 2025-03-13 | $18.87 | $18.89 | $18.28 | $18.72 | $18.72 | 3,479,700 |
| 2025-03-12 | $18.88 | $18.97 | $18.69 | $18.82 | $18.82 | 3,182,700 |
| 2025-03-11 | $18.62 | $18.88 | $18.53 | $18.79 | $18.79 | 2,832,800 |
| 2025-03-10 | $18.80 | $18.90 | $18.58 | $18.75 | $18.75 | 3,757,320 |
| 2025-03-07 | $18.74 | $19.00 | $18.60 | $18.94 | $18.94 | 6,325,100 |
| 2025-03-06 | $18.68 | $19.06 | $18.31 | $18.74 | $18.74 | 7,875,300 |
| 2025-03-05 | $18.77 | $19.19 | $18.41 | $18.55 | $18.55 | 10,808,800 |
| 2025-03-04 | $17.54 | $19.25 | $17.41 | $19.25 | $19.25 | 7,244,700 |
| 2025-03-03 | $17.26 | $17.69 | $17.26 | $17.50 | $17.50 | 2,362,800 |
| 2025-02-28 | $17.75 | $17.89 | $17.18 | $17.20 | $17.20 | 2,577,270 |
| 2025-02-27 | $18.30 | $18.30 | $17.60 | $17.95 | $17.95 | 2,918,900 |
| 2025-02-26 | $18.02 | $18.28 | $18.02 | $18.21 | $18.21 | 2,594,070 |
| 2025-02-25 | $18.00 | $18.18 | $17.90 | $17.92 | $17.92 | 2,216,200 |
| 2025-02-24 | $18.13 | $18.23 | $17.96 | $18.12 | $18.12 | 2,198,940 |
| 2025-02-20 | $18.24 | $18.30 | $18.11 | $18.26 | $18.26 | 1,914,900 |
| 2025-02-19 | $17.73 | $18.24 | $17.73 | $18.23 | $18.23 | 2,202,300 |
| 2025-02-18 | $18.22 | $18.55 | $17.79 | $17.82 | $17.82 | 2,560,000 |
| 2025-02-17 | $18.20 | $18.41 | $18.12 | $18.28 | $18.28 | 2,730,000 |
| 2025-02-14 | $18.03 | $18.29 | $18.02 | $18.18 | $18.18 | 1,506,500 |
| 2025-02-13 | $18.41 | $18.41 | $18.10 | $18.12 | $18.12 | 2,046,990 |
| 2025-02-12 | $18.35 | $18.43 | $18.22 | $18.37 | $18.37 | 2,080,150 |
| 2025-02-11 | $18.80 | $18.83 | $18.32 | $18.36 | $18.36 | 3,571,900 |
| 2025-02-10 | $18.23 | $19.30 | $18.23 | $18.85 | $18.85 | 5,286,700 |
| 2025-02-07 | $18.22 | $19.31 | $18.12 | $18.42 | $18.42 | 5,274,590 |
| 2025-02-06 | $17.52 | $18.30 | $17.47 | $18.22 | $18.22 | 2,927,610 |
| 2025-02-05 | $17.45 | $17.70 | $17.23 | $17.63 | $17.63 | 2,079,410 |
| 2025-01-27 | $17.45 | $17.70 | $17.19 | $17.23 | $17.23 | 1,846,810 |
| 2025-01-24 | $17.21 | $17.35 | $16.94 | $17.28 | $17.28 | 1,666,400 |
| 2025-01-23 | $17.27 | $17.71 | $17.21 | $17.21 | $17.21 | 2,131,310 |
| 2025-01-22 | $17.65 | $17.66 | $17.22 | $17.26 | $17.26 | 1,469,000 |
| 2025-01-21 | $17.39 | $17.80 | $17.05 | $17.65 | $17.65 | 3,242,800 |
| 2025-01-20 | $17.43 | $17.76 | $17.30 | $17.38 | $17.38 | 1,754,780 |
| 2025-01-17 | $17.62 | $17.62 | $17.28 | $17.40 | $17.40 | 1,771,700 |
| 2025-01-16 | $17.30 | $18.20 | $17.28 | $17.62 | $17.62 | 3,179,600 |
| 2025-01-15 | $17.51 | $17.57 | $17.31 | $17.36 | $17.36 | 1,804,100 |
| 2025-01-14 | $16.97 | $17.55 | $16.89 | $17.55 | $17.55 | 2,540,200 |
| 2025-01-13 | $16.76 | $16.92 | $16.25 | $16.80 | $16.80 | 1,721,400 |
| 2025-01-09 | $17.17 | $17.29 | $17.06 | $17.19 | $17.19 | 1,455,520 |
| 2025-01-08 | $17.37 | $17.39 | $16.66 | $17.16 | $17.16 | 2,027,590 |
| 2025-01-07 | $16.76 | $17.30 | $16.61 | $17.28 | $17.28 | 1,989,940 |
| 2025-01-06 | $16.55 | $16.89 | $15.67 | $16.76 | $16.76 | 2,167,490 |
| 2025-01-03 | $17.32 | $17.39 | $16.54 | $16.55 | $16.55 | 2,144,280 |
| 2025-01-02 | $17.40 | $17.80 | $17.11 | $17.33 | $17.33 | 2,005,400 |
| 2024-12-31 | $17.95 | $18.20 | $17.49 | $17.52 | $17.52 | 1,695,700 |
| 2024-12-30 | $18.33 | $18.50 | $17.86 | $17.92 | $17.92 | 1,875,600 |
| 2024-12-27 | $18.19 | $18.53 | $18.11 | $18.35 | $18.35 | 2,004,500 |
| 2024-12-26 | $17.88 | $18.38 | $17.81 | $18.20 | $18.20 | 2,284,400 |
| 2024-12-25 | $18.54 | $18.55 | $17.67 | $17.88 | $17.88 | 3,311,400 |
| 2024-12-24 | $18.91 | $19.16 | $18.20 | $18.55 | $18.55 | 4,281,300 |
| 2024-12-23 | $19.63 | $20.50 | $19.00 | $19.16 | $19.16 | 4,503,640 |
| 2024-12-20 | $19.71 | $19.88 | $19.48 | $19.60 | $19.60 | 2,410,190 |
| 2024-12-19 | $19.46 | $19.70 | $19.30 | $19.61 | $19.61 | 2,010,800 |
| 2024-12-18 | $19.92 | $19.98 | $19.20 | $19.65 | $19.65 | 2,386,500 |
| 2024-12-17 | $20.87 | $21.00 | $19.69 | $19.69 | $19.69 | 3,599,120 |
| 2024-12-16 | $21.30 | $21.50 | $20.80 | $20.87 | $20.87 | 2,803,200 |
| 2024-12-13 | $21.64 | $21.95 | $21.26 | $21.31 | $21.31 | 4,173,900 |
| 2024-12-12 | $21.46 | $21.77 | $21.35 | $21.64 | $21.64 | 2,866,610 |
| 2024-12-11 | $21.33 | $21.60 | $21.10 | $21.60 | $21.60 | 3,112,300 |
| 2024-12-10 | $21.81 | $22.15 | $21.36 | $21.40 | $21.40 | 3,888,200 |
| 2024-12-09 | $21.27 | $21.70 | $21.06 | $21.38 | $21.38 | 4,543,000 |
| 2024-12-06 | $21.35 | $21.37 | $20.72 | $21.07 | $21.07 | 4,810,600 |
| 2024-12-05 | $20.29 | $22.30 | $20.21 | $21.35 | $21.35 | 8,055,200 |
| 2024-12-04 | $20.71 | $20.92 | $20.36 | $20.48 | $20.48 | 2,956,800 |
| 2024-12-03 | $21.06 | $21.14 | $20.58 | $20.94 | $20.94 | 3,391,400 |
| 2024-12-02 | $20.90 | $21.15 | $20.84 | $21.08 | $21.08 | 3,534,110 |
| 2024-11-29 | $20.95 | $21.03 | $20.39 | $20.88 | $20.88 | 4,131,510 |
| 2024-11-28 | $20.83 | $21.30 | $20.55 | $20.95 | $20.95 | 5,085,890 |
| 2024-11-27 | $20.58 | $21.10 | $19.85 | $20.75 | $20.75 | 5,152,300 |
| 2024-11-26 | $21.28 | $21.40 | $20.52 | $20.61 | $20.61 | 4,546,750 |
| 2024-11-25 | $21.81 | $22.22 | $20.77 | $21.34 | $21.34 | 7,810,460 |
| 2024-11-22 | $22.90 | $23.14 | $21.36 | $21.38 | $21.38 | 9,237,040 |
| 2024-11-21 | $22.66 | $23.71 | $22.56 | $22.90 | $22.90 | 16,593,400 |
| 2024-11-20 | $20.33 | $22.37 | $20.05 | $22.37 | $22.37 | 10,893,160 |
| 2024-11-19 | $19.67 | $20.36 | $19.42 | $20.34 | $20.34 | 5,866,230 |
| 2024-11-18 | $21.80 | $22.10 | $19.67 | $19.71 | $19.71 | 8,754,410 |
| 2024-11-15 | $22.65 | $23.46 | $21.80 | $21.85 | $21.85 | 9,878,370 |
| 2024-11-14 | $21.99 | $23.99 | $21.65 | $23.12 | $23.12 | 15,416,750 |
| 2024-11-13 | $21.90 | $22.19 | $21.26 | $22.08 | $22.08 | 4,930,000 |
| 2024-11-12 | $22.31 | $22.47 | $21.68 | $21.99 | $21.99 | 5,658,200 |
| 2024-11-11 | $21.99 | $22.63 | $21.68 | $22.42 | $22.42 | 6,809,200 |
| 2024-11-08 | $22.40 | $22.49 | $21.95 | $21.98 | $21.98 | 7,577,720 |
| 2024-11-07 | $22.02 | $22.40 | $21.50 | $22.24 | $22.24 | 8,988,580 |
| 2024-11-06 | $23.20 | $23.20 | $21.91 | $22.37 | $22.37 | 11,397,880 |
| 2024-11-05 | $23.77 | $23.87 | $23.00 | $23.39 | $23.39 | 13,399,290 |
| 2024-11-04 | $23.02 | $24.39 | $22.20 | $23.76 | $23.76 | 14,891,860 |
| 2024-11-01 | $22.00 | $24.42 | $21.70 | $22.91 | $22.91 | 17,617,600 |
| 2024-10-31 | $21.61 | $22.80 | $21.20 | $22.20 | $22.20 | 15,619,960 |
| 2024-10-30 | $20.90 | $22.91 | $20.40 | $22.08 | $22.08 | 17,840,250 |
| 2024-10-29 | $20.58 | $22.39 | $19.70 | $21.22 | $21.22 | 11,650,680 |
| 2024-10-28 | $20.00 | $20.40 | $19.93 | $20.40 | $20.40 | 5,290,900 |
| 2024-10-25 | $19.85 | $20.17 | $19.83 | $20.02 | $20.02 | 4,902,100 |
| 2024-10-24 | $19.75 | $20.85 | $19.51 | $20.03 | $20.03 | 6,747,880 |
| 2024-10-23 | $19.99 | $20.28 | $19.60 | $19.80 | $19.80 | 5,165,700 |
| 2024-10-22 | $19.65 | $20.15 | $19.53 | $19.93 | $19.93 | 5,135,160 |
| 2024-10-21 | $19.54 | $19.92 | $19.33 | $19.66 | $19.66 | 5,253,360 |
| 2024-10-18 | $18.85 | $19.65 | $18.77 | $19.44 | $19.44 | 5,380,030 |
| 2024-10-17 | $19.45 | $19.45 | $18.91 | $18.99 | $18.99 | 3,294,600 |
| 2024-10-16 | $19.12 | $19.36 | $18.96 | $19.20 | $19.20 | 3,034,500 |
| 2024-10-15 | $19.50 | $19.64 | $19.10 | $19.13 | $19.13 | 3,426,940 |
| 2024-10-14 | $19.32 | $19.50 | $18.92 | $19.50 | $19.50 | 4,593,130 |
| 2024-10-11 | $19.63 | $19.80 | $18.56 | $18.92 | $18.92 | 4,075,800 |
| 2024-10-10 | $19.93 | $20.55 | $19.50 | $19.93 | $19.93 | 5,000,690 |
| 2024-10-09 | $21.50 | $21.50 | $20.03 | $20.03 | $20.03 | 9,444,770 |
| 2024-10-08 | $22.78 | $22.81 | $20.05 | $22.25 | $22.25 | 16,737,140 |
| 2024-09-30 | $19.53 | $20.93 | $18.91 | $20.75 | $20.75 | 14,903,770 |
| 2024-09-27 | $18.41 | $19.20 | $18.41 | $19.13 | $19.13 | 5,937,200 |
| 2024-09-26 | $18.02 | $18.30 | $17.86 | $18.30 | $18.30 | 5,631,470 |
| 2024-09-25 | $17.97 | $18.46 | $17.90 | $18.06 | $18.06 | 6,618,260 |
| 2024-09-24 | $17.65 | $17.99 | $17.39 | $17.96 | $17.96 | 5,866,730 |
| 2024-09-23 | $17.25 | $18.48 | $17.07 | $17.65 | $17.65 | 6,338,300 |
| 2024-09-20 | $17.41 | $17.46 | $17.09 | $17.19 | $17.19 | 2,226,200 |
| 2024-09-19 | $17.66 | $17.68 | $17.07 | $17.41 | $17.41 | 3,386,560 |
| 2024-09-18 | $17.00 | $17.10 | $16.68 | $17.06 | $17.06 | 2,619,700 |
| 2024-09-13 | $17.61 | $17.76 | $16.97 | $17.00 | $17.00 | 3,683,900 |
| 2024-09-12 | $18.06 | $18.06 | $17.59 | $17.60 | $17.60 | 2,689,400 |
| 2024-09-11 | $18.07 | $18.11 | $17.93 | $17.95 | $17.95 | 2,318,900 |
| 2024-09-10 | $18.31 | $18.35 | $17.89 | $18.25 | $18.25 | 2,810,600 |
| 2024-09-09 | $17.91 | $18.26 | $17.60 | $18.24 | $18.24 | 2,807,300 |
| 2024-09-06 | $18.14 | $18.48 | $18.00 | $18.11 | $18.11 | 3,857,020 |
| 2024-09-05 | $17.95 | $18.88 | $17.95 | $18.30 | $18.30 | 4,623,500 |
| 2024-09-04 | $18.11 | $18.29 | $17.90 | $17.93 | $17.93 | 3,165,800 |
| 2024-09-03 | $18.00 | $18.50 | $18.00 | $18.29 | $18.29 | 3,990,680 |
| 2024-09-02 | $18.27 | $19.10 | $18.27 | $18.36 | $18.36 | 6,218,360 |
| 2024-08-30 | $17.74 | $18.54 | $17.71 | $18.27 | $18.27 | 6,239,680 |
| 2024-08-29 | $17.63 | $17.91 | $17.30 | $17.91 | $17.91 | 4,339,300 |
| 2024-08-28 | $17.91 | $18.17 | $17.60 | $17.62 | $17.62 | 3,906,300 |
| 2024-08-27 | $18.15 | $18.45 | $17.86 | $18.04 | $18.04 | 3,508,900 |
| 2024-08-26 | $18.01 | $18.35 | $17.85 | $18.19 | $18.19 | 3,477,610 |
| 2024-08-23 | $18.29 | $18.33 | $17.54 | $18.05 | $18.05 | 4,500,700 |
| 2024-08-22 | $19.20 | $19.20 | $18.18 | $18.22 | $18.22 | 5,858,300 |
| 2024-08-21 | $18.89 | $19.31 | $18.73 | $18.95 | $18.95 | 3,883,900 |
| 2024-08-20 | $19.76 | $19.92 | $19.00 | $19.10 | $19.10 | 6,258,570 |
| 2024-08-19 | $19.38 | $20.26 | $18.33 | $20.02 | $20.02 | 7,699,330 |
| 2024-08-16 | $20.04 | $20.23 | $19.50 | $19.61 | $19.61 | 6,230,470 |
| 2024-08-15 | $20.16 | $20.49 | $19.75 | $20.19 | $20.19 | 6,530,080 |
| 2024-08-14 | $20.61 | $21.00 | $20.19 | $20.21 | $20.21 | 8,050,400 |
| 2024-08-13 | $20.35 | $21.25 | $19.64 | $20.92 | $20.92 | 11,765,800 |
| 2024-08-12 | $19.95 | $20.99 | $19.21 | $20.64 | $20.64 | 12,823,500 |
| 2024-08-09 | $20.52 | $21.27 | $20.05 | $20.05 | $20.05 | 11,376,810 |
| 2024-08-08 | $20.91 | $21.17 | $20.11 | $20.31 | $20.31 | 13,728,600 |
| 2024-08-07 | $21.74 | $23.08 | $20.81 | $21.20 | $21.20 | 23,706,060 |
| 2024-08-06 | $19.80 | $21.21 | $19.80 | $21.21 | $21.21 | 14,465,400 |
| 2024-08-05 | $19.86 | $20.30 | $19.26 | $19.28 | $19.28 | 9,539,600 |
| 2024-08-02 | $20.16 | $20.23 | $19.62 | $19.90 | $19.90 | 9,321,400 |
| 2024-08-01 | $20.39 | $20.81 | $20.14 | $20.57 | $20.57 | 12,028,130 |
| 2024-07-31 | $21.30 | $21.99 | $19.82 | $20.67 | $20.67 | 20,843,230 |
| 2024-07-30 | $19.32 | $20.83 | $19.02 | $20.83 | $20.83 | 14,797,660 |
| 2024-07-29 | $18.68 | $19.09 | $18.13 | $18.94 | $18.94 | 7,009,710 |
| 2024-07-26 | $18.11 | $19.31 | $17.96 | $18.67 | $18.67 | 7,431,090 |
| 2024-07-25 | $17.80 | $18.80 | $17.76 | $18.16 | $18.16 | 4,894,820 |
| 2024-07-24 | $18.10 | $18.66 | $18.01 | $18.08 | $18.08 | 6,438,820 |
| 2024-07-23 | $18.84 | $19.97 | $18.72 | $19.03 | $19.03 | 8,845,400 |
| 2024-07-22 | $19.38 | $19.38 | $18.68 | $18.95 | $18.95 | 6,196,320 |
| 2024-07-19 | $18.53 | $19.66 | $18.41 | $19.42 | $19.42 | 9,485,000 |
| 2024-07-18 | $18.77 | $19.00 | $17.67 | $18.84 | $18.84 | 7,219,300 |
| 2024-07-17 | $18.95 | $19.65 | $18.70 | $19.27 | $19.27 | 9,913,020 |
| 2024-07-16 | $19.57 | $19.57 | $18.70 | $18.95 | $18.95 | 10,223,930 |
| 2024-07-15 | $20.13 | $20.97 | $19.40 | $19.58 | $19.58 | 17,724,320 |
| 2024-07-12 | $17.60 | $19.35 | $17.41 | $19.35 | $19.35 | 9,728,960 |
| 2024-07-11 | $17.11 | $17.63 | $17.11 | $17.59 | $17.59 | 5,000,720 |
| 2024-07-10 | $17.37 | $17.50 | $17.05 | $17.10 | $17.10 | 3,879,800 |
| 2024-07-09 | $17.00 | $17.44 | $16.66 | $17.40 | $17.40 | 5,371,160 |
| 2024-07-08 | $17.48 | $17.53 | $16.91 | $16.99 | $16.99 | 3,367,200 |
| 2024-07-05 | $17.33 | $17.68 | $16.80 | $17.48 | $17.48 | 4,034,300 |
| 2024-07-04 | $18.00 | $18.10 | $17.30 | $17.41 | $17.41 | 3,942,100 |
| 2024-07-03 | $18.28 | $18.29 | $17.72 | $17.79 | $17.79 | 4,621,520 |
| 2024-07-02 | $19.00 | $19.10 | $18.07 | $18.29 | $18.29 | 6,204,500 |
| 2024-07-01 | $17.27 | $18.79 | $17.27 | $18.63 | $18.63 | 8,251,370 |
| 2024-06-28 | $19.23 | $20.05 | $18.93 | $19.03 | $19.03 | 7,945,080 |
| 2024-06-27 | $20.33 | $20.45 | $19.00 | $19.13 | $19.13 | 11,523,580 |
| 2024-06-26 | $19.97 | $21.45 | $19.90 | $20.33 | $20.33 | 17,537,380 |
| 2024-06-25 | $17.83 | $19.57 | $17.83 | $19.57 | $19.57 | 7,246,700 |
| 2024-06-24 | $18.60 | $18.61 | $17.72 | $17.79 | $17.79 | 4,260,300 |
| 2024-06-21 | $18.91 | $19.05 | $18.40 | $18.58 | $18.58 | 4,429,800 |
| 2024-06-20 | $19.67 | $19.79 | $18.80 | $18.89 | $18.89 | 6,299,630 |
| 2024-06-19 | $20.21 | $20.28 | $19.60 | $19.66 | $19.66 | 6,127,400 |
| 2024-06-18 | $19.77 | $20.65 | $19.70 | $20.11 | $20.11 | 7,599,390 |
| 2024-06-17 | $20.25 | $20.35 | $19.74 | $19.84 | $19.84 | 7,659,900 |
| 2024-06-14 | $20.69 | $21.02 | $19.45 | $20.64 | $20.64 | 11,986,220 |
| 2024-06-13 | $20.49 | $21.62 | $19.77 | $20.94 | $20.94 | 17,082,300 |
| 2024-06-12 | $18.16 | $19.69 | $17.81 | $19.69 | $19.69 | 10,187,220 |
| 2024-06-11 | $17.77 | $18.33 | $17.60 | $17.90 | $17.90 | 7,030,380 |
| 2024-06-07 | $16.65 | $18.93 | $16.65 | $18.29 | $18.29 | 12,094,870 |
| 2024-06-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2,945,000 |
| 2024-06-05 | $21.24 | $21.30 | $20.52 | $20.55 | $20.55 | 4,304,660 |
| 2024-06-04 | $21.35 | $21.41 | $20.88 | $21.24 | $21.24 | 4,446,100 |
| 2024-06-03 | $21.65 | $21.91 | $21.15 | $21.42 | $21.42 | 4,532,900 |
| 2024-05-31 | $21.79 | $21.88 | $21.41 | $21.65 | $21.65 | 4,776,600 |
| 2024-05-30 | $22.80 | $22.98 | $21.38 | $21.79 | $21.79 | 5,870,610 |
| 2024-05-29 | $22.66 | $23.19 | $22.66 | $22.78 | $22.78 | 4,573,300 |
| 2024-05-28 | $23.25 | $23.67 | $22.66 | $22.98 | $22.98 | 5,735,600 |
| 2024-05-27 | $23.22 | $23.95 | $22.90 | $23.68 | $23.68 | 7,638,840 |
| 2024-05-24 | $23.27 | $24.20 | $22.24 | $23.69 | $23.69 | 10,186,710 |
| 2024-05-23 | $24.48 | $24.48 | $23.12 | $23.25 | $23.25 | 10,958,050 |
| 2024-05-22 | $25.41 | $25.69 | $24.69 | $24.94 | $24.94 | 9,406,640 |
| 2024-05-21 | $24.37 | $26.60 | $24.20 | $25.40 | $25.40 | 15,525,780 |
| 2024-05-20 | $24.50 | $25.13 | $24.24 | $24.61 | $24.61 | 9,263,750 |
| 2024-05-17 | $25.28 | $25.48 | $24.70 | $24.80 | $24.80 | 11,152,840 |
| 2024-05-16 | $24.40 | $25.89 | $23.86 | $25.69 | $25.69 | 16,090,100 |
| 2024-05-15 | $25.01 | $26.05 | $24.58 | $24.91 | $24.91 | 14,824,770 |
| 2024-05-14 | $26.90 | $27.26 | $25.01 | $25.36 | $25.36 | 16,963,080 |
| 2024-05-13 | $28.00 | $29.50 | $26.60 | $26.88 | $26.88 | 22,359,150 |
| 2024-05-10 | $25.70 | $28.44 | $24.10 | $28.44 | $28.44 | 29,299,660 |
| 2024-05-09 | $24.06 | $27.26 | $24.06 | $25.85 | $25.85 | 21,700,230 |
| 2024-05-08 | $28.30 | $31.32 | $26.01 | $26.73 | $26.73 | 33,506,850 |
| 2024-05-07 | $26.60 | $28.48 | $25.42 | $28.48 | $28.48 | 18,977,760 |
| 2024-05-06 | $23.69 | $25.89 | $23.69 | $25.89 | $25.89 | 22,429,480 |
| 2024-04-30 | $21.95 | $23.54 | $20.40 | $23.54 | $23.54 | 16,282,020 |
| 2024-04-29 | $20.80 | $21.45 | $20.72 | $21.40 | $21.40 | 9,410,900 |
| 2024-04-26 | $20.97 | $21.45 | $20.66 | $20.86 | $20.86 | 9,963,030 |
| 2024-04-25 | $20.30 | $21.72 | $20.30 | $20.97 | $20.97 | 10,536,760 |
| 2024-04-24 | $20.20 | $21.28 | $19.81 | $20.85 | $20.85 | 12,714,400 |
| 2024-04-23 | $19.61 | $21.33 | $19.23 | $20.32 | $20.32 | 11,939,510 |
| 2024-04-22 | $19.12 | $20.44 | $19.12 | $19.53 | $19.53 | 17,963,570 |
| 2024-04-19 | $23.78 | $24.68 | $21.11 | $21.24 | $21.24 | 26,416,010 |
| 2024-04-18 | $21.30 | $22.44 | $21.00 | $22.44 | $22.44 | 7,964,540 |
| 2024-04-17 | $19.03 | $20.70 | $19.03 | $20.40 | $20.40 | 10,568,850 |
| 2024-04-16 | $20.00 | $20.42 | $19.37 | $19.37 | $19.37 | 8,820,010 |
| 2024-04-15 | $23.30 | $23.60 | $21.52 | $21.52 | $21.52 | 5,886,060 |
| 2024-04-12 | $23.38 | $24.32 | $23.09 | $23.91 | $23.91 | 10,229,220 |
| 2024-04-11 | $24.10 | $24.64 | $23.06 | $23.60 | $23.60 | 12,460,520 |
| 2024-04-10 | $23.84 | $24.80 | $23.46 | $24.79 | $24.79 | 15,578,270 |
| 2024-04-09 | $24.38 | $24.49 | $23.11 | $23.65 | $23.65 | 11,470,080 |
| 2024-04-08 | $25.30 | $25.89 | $23.90 | $24.07 | $24.07 | 14,463,120 |
| 2024-04-03 | $25.53 | $26.57 | $25.27 | $25.88 | $25.88 | 13,601,570 |
| 2024-04-02 | $27.50 | $28.00 | $25.54 | $26.00 | $26.00 | 20,182,680 |
| 2024-04-01 | $27.84 | $28.43 | $27.27 | $28.31 | $28.31 | 14,556,800 |
| 2024-03-29 | $28.94 | $29.58 | $26.77 | $27.91 | $27.91 | 20,443,750 |
| 2024-03-28 | $28.60 | $29.79 | $27.87 | $29.29 | $29.29 | 21,030,680 |
| 2024-03-27 | $27.44 | $31.00 | $27.44 | $29.85 | $29.85 | 27,011,860 |
| 2024-03-26 | $29.71 | $30.28 | $29.71 | $29.71 | $29.71 | 5,135,400 |
| 2024-03-25 | $30.99 | $33.01 | $30.10 | $33.01 | $33.01 | 30,518,160 |
| 2024-03-22 | $32.00 | $32.75 | $29.44 | $30.01 | $30.01 | 29,883,950 |
| 2024-03-21 | $31.50 | $32.63 | $27.60 | $32.63 | $32.63 | 26,206,710 |
| 2024-03-20 | $28.55 | $29.66 | $28.40 | $29.66 | $29.66 | 9,753,910 |
| 2024-03-19 | $25.50 | $26.96 | $25.43 | $26.96 | $26.96 | 17,837,830 |
| 2024-03-18 | $24.51 | $24.51 | $20.14 | $24.51 | $24.51 | 26,412,570 |
| 2024-03-15 | $22.27 | $22.28 | $21.80 | $22.28 | $22.28 | 13,071,550 |
| 2024-03-14 | $20.25 | $20.25 | $18.70 | $20.25 | $20.25 | 15,832,710 |
| 2024-03-13 | $17.75 | $18.41 | $17.60 | $18.41 | $18.41 | 11,732,150 |
| 2024-03-12 | $16.01 | $16.74 | $16.00 | $16.74 | $16.74 | 20,407,180 |
| 2024-03-11 | $12.46 | $15.22 | $12.46 | $15.22 | $15.22 | 25,545,470 |
| 2024-03-08 | $13.33 | $13.84 | $13.32 | $13.84 | $13.84 | 5,798,420 |
| 2024-03-07 | $12.58 | $12.58 | $10.98 | $12.58 | $12.58 | 17,035,850 |
| 2024-03-06 | $10.98 | $11.44 | $10.88 | $11.44 | $11.44 | 8,564,640 |
| 2024-03-05 | $9.40 | $10.40 | $9.33 | $10.40 | $10.40 | 3,865,240 |
| 2024-03-04 | $9.65 | $9.80 | $9.32 | $9.45 | $9.45 | 4,538,560 |
| 2024-03-01 | $9.76 | $9.88 | $9.45 | $9.66 | $9.66 | 4,751,030 |
| 2024-02-29 | $9.11 | $9.76 | $8.72 | $9.68 | $9.68 | 6,087,030 |
| 2024-02-28 | $10.81 | $10.85 | $9.42 | $9.42 | $9.42 | 6,070,650 |
| 2024-02-27 | $10.16 | $10.48 | $9.81 | $10.47 | $10.47 | 2,334,930 |
| 2024-02-26 | $9.76 | $10.40 | $9.75 | $10.16 | $10.16 | 2,568,780 |
| 2024-02-23 | $9.41 | $9.93 | $9.38 | $9.73 | $9.73 | 2,554,930 |
| 2024-02-22 | $8.96 | $9.45 | $8.77 | $9.41 | $9.41 | 2,833,110 |
| 2024-02-21 | $8.55 | $9.29 | $8.45 | $8.81 | $8.81 | 3,021,770 |
| 2024-02-20 | $8.28 | $8.69 | $8.15 | $8.58 | $8.58 | 3,012,680 |
| 2024-02-19 | $7.93 | $8.50 | $7.62 | $8.38 | $8.38 | 5,129,840 |
| 2024-02-08 | $6.90 | $8.16 | $6.72 | $7.92 | $7.92 | 6,876,570 |
| 2024-02-07 | $8.25 | $8.30 | $7.47 | $7.47 | $7.47 | 3,113,700 |
| 2024-02-06 | $8.30 | $8.62 | $8.30 | $8.30 | $8.30 | 3,735,080 |
| 2024-02-05 | $9.99 | $9.99 | $9.22 | $9.22 | $9.22 | 1,630,600 |
| 2024-02-02 | $11.57 | $11.57 | $9.83 | $10.24 | $10.24 | 3,610,380 |
| 2024-02-01 | $11.17 | $11.24 | $10.58 | $10.80 | $10.80 | 3,006,140 |
| 2024-01-31 | $12.20 | $12.38 | $11.18 | $11.27 | $11.27 | 3,039,090 |
| 2024-01-30 | $12.89 | $13.00 | $12.00 | $12.28 | $12.28 | 2,000,540 |
| 2024-01-29 | $13.92 | $13.93 | $12.80 | $12.93 | $12.93 | 1,656,400 |
| 2024-01-26 | $13.71 | $13.96 | $13.49 | $13.55 | $13.55 | 1,695,390 |
| 2024-01-25 | $12.69 | $13.67 | $12.58 | $13.62 | $13.62 | 2,163,000 |
| 2024-01-24 | $12.42 | $12.87 | $12.08 | $12.55 | $12.55 | 2,055,000 |
| 2024-01-23 | $12.81 | $12.82 | $12.02 | $12.35 | $12.35 | 2,512,000 |
| 2024-01-22 | $14.05 | $14.05 | $12.67 | $12.68 | $12.68 | 2,566,850 |
| 2024-01-19 | $14.46 | $14.49 | $14.03 | $14.05 | $14.05 | 1,420,850 |
| 2024-01-18 | $14.61 | $14.67 | $14.01 | $14.37 | $14.37 | 1,576,000 |
| 2024-01-17 | $14.93 | $14.98 | $14.61 | $14.63 | $14.63 | 1,300,900 |
| 2024-01-16 | $14.97 | $15.22 | $14.69 | $14.88 | $14.88 | 1,746,900 |
| 2024-01-15 | $14.85 | $15.18 | $14.71 | $14.97 | $14.97 | 1,732,400 |
| 2024-01-12 | $14.90 | $15.83 | $14.85 | $14.86 | $14.86 | 2,225,200 |
| 2024-01-11 | $14.82 | $14.95 | $14.70 | $14.93 | $14.93 | 1,302,800 |
| 2024-01-10 | $14.98 | $15.06 | $14.70 | $14.84 | $14.84 | 1,403,200 |
| 2024-01-09 | $14.81 | $15.19 | $14.79 | $14.92 | $14.92 | 1,692,880 |
| 2024-01-08 | $14.99 | $15.09 | $14.80 | $14.83 | $14.83 | 1,409,020 |
| 2024-01-05 | $15.20 | $15.30 | $14.84 | $14.99 | $14.99 | 2,712,400 |
| 2024-01-04 | $15.15 | $15.29 | $15.00 | $15.20 | $15.20 | 1,363,690 |
| 2024-01-03 | $15.19 | $15.22 | $14.95 | $15.10 | $15.10 | 1,365,100 |
| 2024-01-02 | $14.88 | $15.48 | $14.86 | $15.21 | $15.21 | 1,769,890 |
| 2024-01-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2023-12-29 | $14.51 | $15.03 | $14.28 | $14.89 | $14.89 | 2,327,920 |
| 2023-12-28 | $14.00 | $14.59 | $13.94 | $14.54 | $14.54 | 1,483,180 |
| 2023-12-27 | $13.91 | $14.07 | $13.72 | $14.00 | $14.00 | 1,046,400 |
| 2023-12-26 | $14.25 | $14.25 | $13.83 | $13.91 | $13.91 | 1,426,700 |
| 2023-12-25 | $14.18 | $14.28 | $13.83 | $13.99 | $13.99 | 1,030,700 |
| 2023-12-22 | $14.44 | $14.53 | $14.14 | $14.19 | $14.19 | 1,391,500 |
| 2023-12-21 | $14.35 | $14.50 | $14.03 | $14.46 | $14.46 | 1,042,600 |
| 2023-12-20 | $14.29 | $14.62 | $14.20 | $14.35 | $14.35 | 1,122,100 |
| 2023-12-19 | $14.27 | $14.32 | $14.04 | $14.29 | $14.29 | 727,800 |
| 2023-12-18 | $14.60 | $14.61 | $14.20 | $14.27 | $14.27 | 1,338,600 |
| 2023-12-15 | $14.36 | $14.75 | $14.25 | $14.61 | $14.61 | 1,834,800 |
| 2023-12-14 | $14.24 | $14.45 | $14.20 | $14.28 | $14.28 | 1,055,100 |
| 2023-12-13 | $14.18 | $14.38 | $13.96 | $14.16 | $14.16 | 1,051,400 |
| 2023-12-12 | $14.18 | $14.37 | $13.92 | $14.14 | $14.14 | 1,199,100 |
| 2023-12-11 | $14.05 | $14.44 | $13.88 | $14.13 | $14.13 | 2,129,750 |
| 2023-12-08 | $14.51 | $14.59 | $14.18 | $14.19 | $14.19 | 1,967,100 |
| 2023-12-07 | $14.61 | $14.67 | $14.27 | $14.50 | $14.50 | 1,271,840 |
| 2023-12-06 | $14.35 | $14.68 | $14.32 | $14.60 | $14.60 | 1,175,800 |
| 2023-12-05 | $14.33 | $14.52 | $14.33 | $14.38 | $14.38 | 1,229,600 |
| 2023-12-04 | $14.19 | $14.45 | $14.15 | $14.26 | $14.26 | 1,161,100 |
| 2023-12-01 | $14.35 | $14.35 | $14.16 | $14.18 | $14.18 | 713,500 |
| 2023-11-30 | $14.34 | $14.42 | $14.11 | $14.32 | $14.32 | 1,196,300 |
| 2023-11-29 | $14.50 | $14.60 | $14.10 | $14.35 | $14.35 | 1,318,200 |
| 2023-11-28 | $14.28 | $14.62 | $14.28 | $14.59 | $14.59 | 1,308,840 |
| 2023-11-27 | $14.21 | $14.49 | $14.08 | $14.33 | $14.33 | 1,780,100 |
| 2023-11-24 | $14.41 | $14.48 | $13.90 | $14.25 | $14.25 | 1,565,170 |
| 2023-11-23 | $14.03 | $14.48 | $14.02 | $14.32 | $14.32 | 1,134,220 |
| 2023-11-22 | $14.20 | $14.20 | $13.90 | $13.98 | $13.98 | 1,353,800 |
| 2023-11-21 | $14.71 | $14.71 | $14.07 | $14.15 | $14.15 | 1,383,600 |
| 2023-11-20 | $14.45 | $14.56 | $14.14 | $14.50 | $14.50 | 1,405,200 |
| 2023-11-17 | $14.23 | $14.35 | $14.05 | $14.29 | $14.29 | 1,065,600 |
| 2023-11-16 | $14.26 | $14.38 | $14.02 | $14.16 | $14.16 | 1,089,000 |
| 2023-11-15 | $14.30 | $14.41 | $14.09 | $14.28 | $14.28 | 1,044,600 |
| 2023-11-14 | $14.34 | $14.42 | $14.18 | $14.28 | $14.28 | 783,440 |
| 2023-11-13 | $14.05 | $14.36 | $14.05 | $14.30 | $14.30 | 1,191,000 |
| 2023-11-10 | $14.05 | $14.17 | $13.95 | $14.12 | $14.12 | 1,342,000 |
| 2023-11-09 | $14.21 | $14.28 | $13.96 | $14.08 | $14.08 | 1,217,230 |
| 2023-11-08 | $14.17 | $14.33 | $14.01 | $14.20 | $14.20 | 1,131,900 |
| 2023-11-07 | $14.00 | $14.16 | $13.90 | $14.13 | $14.13 | 955,090 |
| 2023-11-06 | $13.85 | $14.05 | $13.80 | $14.02 | $14.02 | 1,200,400 |
| 2023-11-03 | $13.66 | $13.99 | $13.62 | $13.83 | $13.83 | 1,139,700 |
| 2023-11-02 | $13.80 | $13.87 | $13.58 | $13.58 | $13.58 | 977,000 |
| 2023-11-01 | $13.55 | $13.93 | $13.41 | $13.87 | $13.87 | 1,429,170 |
| 2023-10-31 | $13.43 | $13.71 | $13.39 | $13.49 | $13.49 | 1,541,920 |
| 2023-10-30 | $13.27 | $13.49 | $13.27 | $13.40 | $13.40 | 1,053,100 |
| 2023-10-27 | $13.30 | $13.40 | $13.14 | $13.28 | $13.28 | 1,034,800 |
| 2023-10-26 | $13.29 | $13.37 | $13.05 | $13.30 | $13.30 | 1,187,900 |
| 2023-10-25 | $13.14 | $13.34 | $13.14 | $13.31 | $13.31 | 1,244,140 |
| 2023-10-24 | $12.29 | $13.05 | $12.29 | $13.02 | $13.02 | 1,693,940 |
| 2023-10-23 | $12.75 | $12.84 | $12.22 | $12.29 | $12.29 | 1,437,020 |
| 2023-10-20 | $12.83 | $13.03 | $12.72 | $12.92 | $12.92 | 850,900 |
| 2023-10-19 | $12.76 | $13.22 | $12.58 | $12.86 | $12.86 | 1,096,060 |
| 2023-10-18 | $13.13 | $13.16 | $12.83 | $12.86 | $12.86 | 606,800 |
| 2023-10-17 | $13.00 | $13.25 | $12.88 | $13.16 | $13.16 | 891,800 |
| 2023-10-16 | $13.09 | $13.19 | $12.78 | $12.94 | $12.94 | 1,232,100 |
| 2023-10-13 | $13.16 | $13.17 | $12.80 | $13.03 | $13.03 | 1,035,500 |
| 2023-10-12 | $13.26 | $13.33 | $13.13 | $13.16 | $13.16 | 805,400 |
| 2023-10-11 | $13.43 | $13.53 | $13.18 | $13.34 | $13.34 | 1,513,300 |
| 2023-10-10 | $13.66 | $13.88 | $13.30 | $13.38 | $13.38 | 949,400 |
| 2023-10-09 | $13.98 | $14.11 | $13.61 | $13.65 | $13.65 | 1,223,640 |
| 2023-09-28 | $13.87 | $14.08 | $13.71 | $13.98 | $13.98 | 807,960 |
| 2023-09-27 | $13.63 | $14.10 | $13.63 | $13.83 | $13.83 | 1,327,760 |
| 2023-09-26 | $13.97 | $13.97 | $13.54 | $13.65 | $13.65 | 1,053,800 |
| 2023-09-25 | $14.13 | $14.30 | $13.88 | $13.97 | $13.97 | 1,128,080 |
| 2023-09-22 | $13.82 | $14.17 | $13.77 | $14.15 | $14.15 | 858,710 |
| 2023-09-21 | $13.89 | $14.07 | $13.77 | $13.85 | $13.85 | 714,400 |
| 2023-09-20 | $13.95 | $14.11 | $13.85 | $13.90 | $13.90 | 518,940 |
| 2023-09-19 | $14.25 | $14.30 | $13.92 | $13.95 | $13.95 | 622,440 |
| 2023-09-18 | $14.10 | $14.48 | $13.88 | $14.18 | $14.18 | 732,200 |
| 2023-09-15 | $14.18 | $14.22 | $13.91 | $14.01 | $14.01 | 844,200 |
| 2023-09-14 | $14.21 | $14.34 | $14.03 | $14.16 | $14.16 | 721,500 |
| 2023-09-13 | $14.29 | $14.40 | $14.08 | $14.28 | $14.28 | 815,600 |
| 2023-09-12 | $14.31 | $14.51 | $14.24 | $14.30 | $14.30 | 897,800 |
| 2023-09-11 | $14.43 | $14.66 | $14.26 | $14.49 | $14.49 | 1,362,300 |
| 2023-09-08 | $14.31 | $14.53 | $14.29 | $14.40 | $14.40 | 1,062,800 |
| 2023-09-07 | $14.77 | $14.83 | $14.24 | $14.30 | $14.30 | 1,479,900 |
| 2023-09-06 | $14.36 | $14.85 | $14.30 | $14.76 | $14.76 | 1,813,000 |
| 2023-09-05 | $14.26 | $14.41 | $14.15 | $14.36 | $14.36 | 1,288,200 |
| 2023-09-04 | $14.27 | $14.37 | $14.12 | $14.23 | $14.23 | 1,038,800 |
| 2023-09-01 | $14.25 | $14.30 | $14.04 | $14.20 | $14.20 | 968,600 |
| 2023-08-31 | $14.23 | $14.45 | $14.10 | $14.18 | $14.18 | 1,078,400 |
| 2023-08-30 | $14.12 | $14.33 | $13.88 | $14.19 | $14.19 | 2,329,100 |
| 2023-08-29 | $13.07 | $13.98 | $13.07 | $13.90 | $13.90 | 1,905,730 |
| 2023-08-28 | $13.58 | $13.70 | $12.90 | $13.06 | $13.06 | 1,807,180 |
| 2023-08-25 | $13.62 | $13.67 | $12.60 | $12.76 | $12.76 | 1,859,800 |
| 2023-08-24 | $13.74 | $13.79 | $13.23 | $13.60 | $13.60 | 1,148,300 |
| 2023-08-23 | $13.88 | $13.94 | $13.55 | $13.77 | $13.77 | 820,270 |
| 2023-08-22 | $13.91 | $14.15 | $13.49 | $13.88 | $13.88 | 1,663,100 |
| 2023-08-21 | $14.11 | $14.20 | $13.79 | $13.91 | $13.91 | 811,120 |
| 2023-08-18 | $13.74 | $14.24 | $13.72 | $13.96 | $13.96 | 1,850,700 |
| 2023-08-17 | $13.45 | $13.83 | $13.29 | $13.83 | $13.83 | 1,493,220 |
| 2023-08-16 | $13.58 | $13.72 | $13.35 | $13.52 | $13.52 | 1,161,900 |
| 2023-08-15 | $13.89 | $13.89 | $13.21 | $13.50 | $13.50 | 2,801,230 |
| 2023-08-14 | $14.05 | $14.08 | $13.60 | $13.87 | $13.87 | 1,550,030 |
| 2023-08-11 | $13.91 | $14.15 | $13.80 | $14.15 | $14.15 | 1,891,930 |
| 2023-08-10 | $14.41 | $14.41 | $13.81 | $13.89 | $13.89 | 1,322,960 |
| 2023-08-09 | $13.95 | $14.17 | $13.85 | $14.05 | $14.05 | 1,288,460 |
| 2023-08-08 | $13.82 | $14.28 | $13.65 | $14.05 | $14.05 | 1,221,430 |
| 2023-08-07 | $13.77 | $13.84 | $13.65 | $13.81 | $13.81 | 863,570 |
| 2023-08-04 | $13.94 | $13.97 | $13.69 | $13.75 | $13.75 | 1,156,030 |
| 2023-08-03 | $13.86 | $13.97 | $13.77 | $13.94 | $13.94 | 791,000 |
| 2023-08-02 | $13.99 | $14.02 | $13.80 | $13.88 | $13.88 | 677,200 |
| 2023-08-01 | $14.24 | $14.31 | $13.87 | $13.95 | $13.95 | 912,880 |
| 2023-07-31 | $14.27 | $14.32 | $14.06 | $14.12 | $14.12 | 1,257,000 |
| 2023-07-28 | $14.08 | $14.38 | $14.02 | $14.14 | $14.14 | 1,319,100 |
| 2023-07-27 | $14.49 | $14.49 | $14.01 | $14.08 | $14.08 | 1,653,500 |
| 2023-07-26 | $14.18 | $14.50 | $14.09 | $14.40 | $14.40 | 979,280 |
| 2023-07-25 | $13.96 | $14.22 | $13.88 | $14.22 | $14.22 | 1,088,300 |
| 2023-07-24 | $13.79 | $14.12 | $13.70 | $13.89 | $13.89 | 980,100 |
| 2023-07-21 | $13.94 | $14.05 | $13.76 | $13.76 | $13.76 | 984,460 |
| 2023-07-20 | $14.20 | $14.24 | $13.87 | $13.87 | $13.87 | 1,632,800 |
| 2023-07-19 | $14.24 | $14.27 | $14.06 | $14.14 | $14.14 | 857,610 |
| 2023-07-18 | $13.88 | $14.27 | $13.85 | $14.17 | $14.17 | 1,088,680 |
| 2023-07-17 | $13.79 | $14.01 | $13.58 | $13.92 | $13.92 | 1,072,860 |
| 2023-07-14 | $13.74 | $13.81 | $13.64 | $13.71 | $13.71 | 882,500 |
| 2023-07-13 | $13.69 | $13.88 | $13.50 | $13.67 | $13.67 | 1,201,600 |
| 2023-07-12 | $13.76 | $13.82 | $13.57 | $13.64 | $13.64 | 756,150 |
| 2023-07-11 | $13.65 | $13.94 | $13.65 | $13.76 | $13.76 | 683,360 |
| 2023-07-10 | $13.83 | $13.88 | $13.57 | $13.74 | $13.74 | 907,590 |
| 2023-07-07 | $13.91 | $13.91 | $13.70 | $13.74 | $13.74 | 815,300 |
| 2023-07-06 | $13.77 | $13.91 | $13.74 | $13.80 | $13.80 | 748,420 |
| 2023-07-05 | $14.00 | $14.03 | $13.73 | $13.83 | $13.83 | 766,340 |
| 2023-07-04 | $13.94 | $14.04 | $13.86 | $13.96 | $13.96 | 931,400 |
| 2023-07-03 | $14.40 | $14.44 | $13.88 | $13.92 | $13.92 | 1,207,100 |
| 2023-06-30 | $14.04 | $14.30 | $13.91 | $14.23 | $14.23 | 1,481,920 |
| 2023-06-29 | $13.62 | $14.16 | $13.60 | $13.89 | $13.89 | 1,416,000 |
| 2023-06-28 | $13.37 | $13.63 | $13.16 | $13.60 | $13.60 | 1,028,620 |
| 2023-06-27 | $13.05 | $13.40 | $13.01 | $13.37 | $13.37 | 1,403,950 |
| 2023-06-26 | $13.05 | $13.22 | $12.90 | $13.01 | $13.01 | 929,900 |
| 2023-06-21 | $13.65 | $13.65 | $13.03 | $13.05 | $13.05 | 954,300 |
| 2023-06-20 | $13.50 | $13.50 | $13.20 | $13.29 | $13.29 | 476,700 |
| 2023-06-19 | $13.61 | $13.72 | $13.36 | $13.39 | $13.39 | 743,520 |
| 2023-06-16 | $13.46 | $13.82 | $13.42 | $13.54 | $13.54 | 885,500 |
| 2023-06-15 | $13.67 | $13.67 | $13.38 | $13.39 | $13.39 | 678,300 |
| 2023-06-14 | $13.85 | $13.85 | $13.45 | $13.55 | $13.55 | 739,900 |
| 2023-06-13 | $13.60 | $13.84 | $13.50 | $13.63 | $13.63 | 767,460 |
| 2023-06-12 | $13.69 | $13.73 | $13.30 | $13.56 | $13.56 | 990,310 |
| 2023-06-09 | $13.83 | $13.89 | $13.53 | $13.62 | $13.62 | 889,520 |
| 2023-06-08 | $13.90 | $14.09 | $13.78 | $13.81 | $13.81 | 996,740 |
| 2023-06-07 | $13.70 | $14.20 | $13.52 | $14.00 | $14.00 | 1,192,700 |
| 2023-06-06 | $13.91 | $13.95 | $13.62 | $13.71 | $13.71 | 1,213,500 |
| 2023-06-05 | $13.95 | $14.00 | $13.83 | $13.92 | $13.92 | 1,439,600 |
| 2023-06-02 | $14.30 | $14.30 | $13.88 | $13.94 | $13.94 | 1,330,000 |
| 2023-06-01 | $13.46 | $14.54 | $13.40 | $14.13 | $14.13 | 3,255,610 |
| 2023-05-31 | $13.78 | $13.85 | $13.46 | $13.50 | $13.50 | 846,800 |
| 2023-05-30 | $13.64 | $13.80 | $13.41 | $13.71 | $13.71 | 1,377,800 |
| 2023-05-29 | $14.02 | $14.02 | $13.53 | $13.65 | $13.65 | 905,310 |
| 2023-05-26 | $14.00 | $14.25 | $13.69 | $13.85 | $13.85 | 901,780 |
| 2023-05-25 | $13.83 | $14.10 | $13.83 | $14.04 | $14.04 | 1,029,770 |
| 2023-05-24 | $13.90 | $14.09 | $13.78 | $13.92 | $13.92 | 991,550 |
| 2023-05-23 | $13.74 | $14.11 | $13.66 | $14.00 | $14.00 | 1,729,290 |
| 2023-05-22 | $13.35 | $13.81 | $13.18 | $13.80 | $13.80 | 2,055,910 |
| 2023-05-19 | $13.70 | $13.78 | $13.25 | $13.28 | $13.28 | 1,526,780 |
| 2023-05-18 | $13.08 | $13.82 | $13.05 | $13.80 | $13.80 | 2,492,000 |
| 2023-05-17 | $12.88 | $13.08 | $12.69 | $13.07 | $13.07 | 1,445,900 |
| 2023-05-16 | $12.81 | $12.88 | $12.72 | $12.82 | $12.82 | 1,020,700 |
| 2023-05-15 | $12.58 | $12.86 | $12.58 | $12.84 | $12.84 | 1,070,600 |
| 2023-05-12 | $12.99 | $13.15 | $12.51 | $12.54 | $12.54 | 1,477,780 |
| 2023-05-11 | $12.79 | $12.97 | $12.66 | $12.93 | $12.93 | 1,478,700 |
| 2023-05-10 | $12.80 | $12.89 | $12.54 | $12.72 | $12.72 | 1,755,200 |
| 2023-05-09 | $13.35 | $13.36 | $12.68 | $12.71 | $12.71 | 2,491,750 |
| 2023-05-08 | $13.60 | $13.60 | $13.21 | $13.37 | $13.37 | 2,277,870 |
| 2023-05-05 | $14.20 | $14.22 | $13.41 | $13.66 | $13.66 | 3,162,700 |
| 2023-05-04 | $14.32 | $14.35 | $13.93 | $14.08 | $14.08 | 2,788,060 |
| 2023-05-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-05-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-04-28 | $14.19 | $14.58 | $13.99 | $14.38 | $14.38 | 4,349,740 |
| 2023-04-27 | $15.52 | $15.70 | $14.36 | $14.59 | $14.59 | 6,321,150 |
| 2023-04-26 | $16.58 | $16.60 | $15.26 | $15.76 | $15.76 | 7,625,540 |
| 2023-04-25 | $15.62 | $16.45 | $15.03 | $16.45 | $16.45 | 9,129,300 |
| 2023-04-24 | $13.59 | $14.95 | $13.59 | $14.95 | $14.95 | 2,715,210 |
| 2023-04-21 | $14.05 | $14.20 | $13.58 | $13.59 | $13.59 | 1,284,590 |
| 2023-04-20 | $14.39 | $14.60 | $13.95 | $14.05 | $14.05 | 1,173,300 |
| 2023-04-19 | $14.72 | $14.79 | $14.36 | $14.42 | $14.42 | 1,066,380 |
| 2023-04-18 | $15.09 | $15.09 | $14.56 | $14.64 | $14.64 | 1,133,760 |
| 2023-04-17 | $14.89 | $15.10 | $14.80 | $14.88 | $14.88 | 686,720 |
| 2023-04-14 | $15.21 | $15.41 | $14.90 | $14.96 | $14.96 | 993,020 |
| 2023-04-13 | $14.96 | $15.35 | $14.71 | $15.11 | $15.11 | 1,162,200 |
| 2023-04-12 | $14.78 | $15.19 | $14.58 | $14.90 | $14.90 | 2,280,100 |
| 2023-04-11 | $15.00 | $15.09 | $14.70 | $14.75 | $14.75 | 1,274,030 |
| 2023-04-10 | $15.25 | $15.36 | $14.98 | $15.06 | $15.06 | 1,359,010 |
| 2023-04-07 | $15.33 | $15.42 | $15.20 | $15.25 | $15.25 | 1,026,480 |
| 2023-04-06 | $15.30 | $15.46 | $15.16 | $15.25 | $15.25 | 1,113,690 |
| 2023-04-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-04-04 | $16.05 | $16.21 | $15.20 | $15.30 | $15.30 | 2,158,240 |
| 2023-04-03 | $16.18 | $16.35 | $15.91 | $16.06 | $16.06 | 1,760,880 |
| 2023-03-31 | $15.57 | $16.28 | $15.51 | $15.90 | $15.90 | 1,579,960 |
| 2023-03-30 | $15.34 | $15.65 | $15.07 | $15.59 | $15.59 | 1,028,440 |
| 2023-03-29 | $15.55 | $15.69 | $15.27 | $15.34 | $15.34 | 1,032,770 |
| 2023-03-28 | $15.59 | $15.86 | $15.34 | $15.60 | $15.60 | 1,462,000 |
| 2023-03-27 | $15.17 | $15.86 | $15.16 | $15.61 | $15.61 | 1,956,570 |
| 2023-03-24 | $15.17 | $15.50 | $15.12 | $15.13 | $15.13 | 1,149,000 |
| 2023-03-23 | $15.11 | $15.46 | $15.07 | $15.18 | $15.18 | 1,267,700 |
| 2023-03-22 | $15.48 | $15.73 | $15.11 | $15.15 | $15.15 | 1,232,020 |
| 2023-03-21 | $14.92 | $15.48 | $14.92 | $15.48 | $15.48 | 1,133,900 |
| 2023-03-20 | $15.61 | $15.70 | $15.03 | $15.12 | $15.12 | 1,731,300 |
| 2023-03-17 | $15.59 | $15.94 | $15.50 | $15.58 | $15.58 | 1,155,900 |
| 2023-03-16 | $15.87 | $15.90 | $14.28 | $15.40 | $15.40 | 1,193,010 |
| 2023-03-15 | $15.77 | $16.40 | $15.68 | $15.87 | $15.87 | 1,141,540 |
| 2023-03-14 | $15.90 | $16.06 | $15.50 | $15.66 | $15.66 | 1,045,600 |
| 2023-03-13 | $16.10 | $16.21 | $15.91 | $16.08 | $16.08 | 995,700 |
| 2023-03-10 | $16.39 | $16.50 | $16.06 | $16.18 | $16.18 | 1,189,000 |
| 2023-03-09 | $16.76 | $16.76 | $16.12 | $16.38 | $16.38 | 1,826,610 |
| 2023-03-08 | $17.17 | $17.17 | $16.57 | $16.66 | $16.66 | 1,502,650 |
| 2023-03-07 | $17.10 | $17.33 | $16.80 | $16.99 | $16.99 | 1,319,670 |
| 2023-03-06 | $17.20 | $17.46 | $17.03 | $17.20 | $17.20 | 1,400,800 |
| 2023-03-03 | $17.05 | $17.29 | $16.83 | $17.00 | $17.00 | 1,982,800 |
| 2023-03-02 | $17.70 | $18.00 | $16.95 | $17.11 | $17.11 | 2,816,520 |
| 2023-03-01 | $17.75 | $18.15 | $17.60 | $17.84 | $17.84 | 1,596,800 |
| 2023-02-28 | $18.06 | $18.28 | $17.65 | $17.99 | $17.99 | 1,789,550 |
| 2023-02-27 | $18.24 | $18.46 | $17.94 | $17.95 | $17.95 | 1,570,510 |
| 2023-02-24 | $18.17 | $18.49 | $17.86 | $18.27 | $18.27 | 1,555,020 |
| 2023-02-23 | $18.15 | $18.38 | $17.95 | $18.11 | $18.11 | 1,755,360 |
| 2023-02-22 | $18.24 | $18.35 | $17.78 | $18.14 | $18.14 | 1,781,700 |
| 2023-02-21 | $18.31 | $18.52 | $18.00 | $18.24 | $18.24 | 2,580,300 |
| 2023-02-20 | $17.47 | $18.98 | $17.32 | $18.31 | $18.31 | 4,437,520 |
| 2023-02-17 | $17.79 | $18.04 | $17.21 | $17.48 | $17.48 | 2,622,080 |
| 2023-02-16 | $18.15 | $18.37 | $17.42 | $17.70 | $17.70 | 2,685,650 |
| 2023-02-15 | $18.61 | $18.62 | $17.96 | $18.15 | $18.15 | 2,746,500 |
| 2023-02-14 | $18.97 | $19.19 | $18.21 | $18.60 | $18.60 | 5,858,730 |
| 2023-02-13 | $16.40 | $18.37 | $16.34 | $18.37 | $18.37 | 4,422,690 |
| 2023-02-10 | $16.68 | $17.05 | $16.44 | $16.70 | $16.70 | 1,585,500 |
| 2023-02-09 | $16.81 | $17.12 | $16.51 | $16.66 | $16.66 | 1,735,120 |
| 2023-02-08 | $16.43 | $17.15 | $16.31 | $16.81 | $16.81 | 2,447,230 |
| 2023-02-07 | $15.74 | $16.65 | $15.49 | $16.58 | $16.58 | 2,930,350 |
| 2023-02-06 | $15.98 | $16.33 | $15.60 | $15.62 | $15.62 | 2,490,050 |
| 2023-02-03 | $16.39 | $16.69 | $15.91 | $16.00 | $16.00 | 2,350,750 |
| 2023-02-02 | $16.13 | $17.50 | $16.08 | $16.66 | $16.66 | 3,106,760 |
| 2023-02-01 | $16.50 | $16.82 | $16.14 | $16.27 | $16.27 | 2,075,900 |
| 2023-01-31 | $16.16 | $16.60 | $15.71 | $16.60 | $16.60 | 2,322,880 |
| 2023-01-30 | $15.88 | $16.35 | $15.80 | $16.03 | $16.03 | 2,059,980 |
| 2023-01-20 | $15.57 | $15.87 | $15.36 | $15.56 | $15.56 | 1,129,900 |
| 2023-01-19 | $16.34 | $16.35 | $15.29 | $15.54 | $15.54 | 2,280,430 |
| 2023-01-18 | $17.18 | $17.18 | $15.95 | $16.16 | $16.16 | 2,658,900 |
| 2023-01-17 | $16.27 | $17.06 | $16.03 | $16.91 | $16.91 | 2,905,020 |
| 2023-01-16 | $16.64 | $16.89 | $16.14 | $16.25 | $16.25 | 2,011,940 |
| 2023-01-13 | $16.86 | $16.98 | $16.41 | $16.50 | $16.50 | 1,252,800 |
| 2023-01-12 | $17.07 | $17.23 | $16.60 | $16.65 | $16.65 | 1,232,600 |
| 2023-01-11 | $17.21 | $17.39 | $16.79 | $16.98 | $16.98 | 1,869,700 |
| 2023-01-10 | $17.86 | $18.14 | $16.99 | $17.18 | $17.18 | 2,925,670 |
| 2023-01-09 | $17.90 | $18.48 | $17.72 | $17.84 | $17.84 | 3,467,120 |
| 2023-01-06 | $16.94 | $17.80 | $16.68 | $17.66 | $17.66 | 4,551,300 |
| 2023-01-05 | $17.19 | $17.19 | $16.50 | $16.95 | $16.95 | 3,954,600 |
| 2023-01-04 | $16.60 | $17.20 | $16.10 | $16.81 | $16.81 | 6,274,770 |
| 2023-01-03 | $14.64 | $15.98 | $14.19 | $15.98 | $15.98 | 3,194,120 |
| 2023-01-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2022-12-30 | $14.88 | $15.03 | $14.42 | $14.53 | $14.53 | 1,610,300 |
| 2022-12-29 | $15.29 | $15.62 | $14.82 | $14.83 | $14.83 | 2,306,150 |
| 2022-12-28 | $15.79 | $15.79 | $15.02 | $15.50 | $15.50 | 1,708,130 |
| 2022-12-27 | $16.02 | $16.38 | $15.03 | $15.49 | $15.49 | 1,989,200 |
| 2022-12-26 | $15.66 | $16.18 | $15.51 | $16.16 | $16.16 | 1,852,280 |
| 2022-12-23 | $14.94 | $15.99 | $14.86 | $15.75 | $15.75 | 3,369,860 |
| 2022-12-22 | $16.25 | $16.34 | $15.17 | $15.18 | $15.18 | 3,828,400 |
| 2022-12-21 | $16.18 | $16.25 | $14.96 | $16.01 | $16.01 | 4,483,550 |
| 2022-12-20 | $15.50 | $16.56 | $15.33 | $16.37 | $16.37 | 4,960,000 |
| 2022-12-19 | $15.50 | $15.64 | $15.01 | $15.24 | $15.24 | 1,895,190 |
| 2022-12-16 | $15.82 | $15.96 | $15.41 | $15.50 | $15.50 | 2,350,720 |
| 2022-12-15 | $16.09 | $16.30 | $15.74 | $15.91 | $15.91 | 1,513,600 |
| 2022-12-14 | $15.66 | $16.19 | $15.66 | $15.87 | $15.87 | 2,624,920 |
| 2022-12-13 | $15.77 | $15.95 | $15.13 | $15.71 | $15.71 | 4,416,800 |
| 2022-12-12 | $16.39 | $16.58 | $15.72 | $15.73 | $15.73 | 4,110,550 |
| 2022-12-09 | $16.45 | $16.60 | $16.24 | $16.39 | $16.39 | 2,515,560 |
| 2022-12-08 | $16.31 | $16.53 | $16.01 | $16.35 | $16.35 | 2,941,660 |
| 2022-12-07 | $16.65 | $17.48 | $16.24 | $16.30 | $16.30 | 4,912,690 |
| 2022-12-06 | $16.48 | $16.76 | $16.10 | $16.64 | $16.64 | 4,711,910 |
| 2022-12-05 | $16.10 | $16.80 | $15.73 | $16.63 | $16.63 | 6,219,950 |
| 2022-12-01 | $15.01 | $15.56 | $14.41 | $15.11 | $15.11 | 7,254,510 |
| 2022-11-30 | $14.64 | $15.72 | $14.01 | $15.16 | $15.16 | 12,397,340 |
| 2022-11-29 | $14.89 | $14.99 | $14.02 | $14.62 | $14.62 | 19,228,720 |
| 2022-11-28 | $12.03 | $13.63 | $12.03 | $13.63 | $13.63 | 7,502,660 |
| 2022-11-25 | $13.33 | $13.69 | $12.08 | $12.39 | $12.39 | 12,480,080 |
| 2022-11-24 | $11.59 | $12.61 | $11.48 | $12.61 | $12.61 | 3,809,550 |
| 2022-11-23 | $11.82 | $11.82 | $10.67 | $11.46 | $11.46 | 2,544,790 |
| 2022-11-22 | $11.61 | $12.29 | $11.60 | $11.85 | $11.85 | 4,374,430 |
| 2022-11-21 | $11.56 | $11.75 | $11.47 | $11.61 | $11.61 | 1,061,060 |
| 2022-11-18 | $11.75 | $11.82 | $11.68 | $11.71 | $11.71 | 1,292,000 |
| 2022-11-17 | $11.71 | $11.78 | $11.52 | $11.76 | $11.76 | 1,218,100 |
| 2022-11-16 | $11.73 | $11.85 | $11.66 | $11.66 | $11.66 | 1,408,700 |
| 2022-11-15 | $11.62 | $11.79 | $11.51 | $11.68 | $11.68 | 1,495,430 |
| 2022-11-14 | $11.86 | $11.88 | $11.50 | $11.57 | $11.57 | 1,823,470 |
| 2022-11-11 | $11.94 | $11.95 | $11.67 | $11.75 | $11.75 | 1,660,410 |
| 2022-11-10 | $11.57 | $11.90 | $11.53 | $11.76 | $11.76 | 1,916,790 |
| 2022-11-09 | $11.51 | $11.79 | $11.45 | $11.67 | $11.67 | 2,195,110 |
| 2022-11-08 | $11.57 | $11.62 | $11.35 | $11.48 | $11.48 | 1,745,890 |
| 2022-11-07 | $11.34 | $11.57 | $11.21 | $11.57 | $11.57 | 2,825,900 |
| 2022-11-04 | $11.43 | $11.55 | $11.26 | $11.30 | $11.30 | 2,963,970 |
| 2022-11-03 | $11.23 | $11.46 | $11.14 | $11.44 | $11.44 | 1,571,800 |
| 2022-11-02 | $11.32 | $11.56 | $11.18 | $11.25 | $11.25 | 1,510,100 |
| 2022-11-01 | $11.17 | $11.59 | $11.14 | $11.32 | $11.32 | 2,001,000 |
| 2022-10-31 | $11.06 | $11.34 | $10.94 | $11.07 | $11.07 | 1,511,200 |
| 2022-10-28 | $11.60 | $11.73 | $11.10 | $11.16 | $11.16 | 1,299,190 |
| 2022-10-27 | $12.13 | $12.13 | $11.64 | $11.74 | $11.74 | 1,372,840 |
| 2022-10-26 | $11.81 | $12.15 | $11.78 | $12.00 | $12.00 | 1,947,300 |
| 2022-10-25 | $12.01 | $12.39 | $11.73 | $11.78 | $11.78 | 2,733,410 |
| 2022-10-24 | $11.85 | $12.85 | $11.85 | $12.08 | $12.08 | 3,717,410 |
| 2022-10-21 | $11.81 | $12.22 | $11.73 | $11.79 | $11.79 | 2,533,200 |
| 2022-10-20 | $12.00 | $12.08 | $11.80 | $11.88 | $11.88 | 1,479,760 |
| 2022-10-19 | $11.85 | $12.49 | $11.78 | $12.10 | $12.10 | 3,900,530 |
| 2022-10-18 | $11.55 | $12.30 | $11.55 | $11.93 | $11.93 | 2,618,140 |
| 2022-10-17 | $11.50 | $11.76 | $11.39 | $11.61 | $11.61 | 1,790,420 |
| 2022-10-14 | $11.50 | $11.85 | $11.42 | $11.56 | $11.56 | 2,444,490 |
| 2022-10-13 | $11.30 | $11.65 | $11.21 | $11.47 | $11.47 | 2,797,870 |
| 2022-10-12 | $11.33 | $11.35 | $10.93 | $11.27 | $11.27 | 2,206,560 |
| 2022-10-11 | $10.90 | $11.51 | $10.73 | $11.35 | $11.35 | 3,399,980 |
| 2022-10-10 | $10.89 | $11.08 | $10.72 | $10.92 | $10.92 | 852,330 |
| 2022-09-30 | $11.04 | $11.13 | $10.89 | $10.89 | $10.89 | 1,300,020 |
| 2022-09-29 | $11.21 | $11.38 | $10.90 | $11.08 | $11.08 | 1,466,200 |
| 2022-09-28 | $11.44 | $11.44 | $11.06 | $11.19 | $11.19 | 1,631,400 |
| 2022-09-27 | $11.03 | $11.53 | $10.94 | $11.37 | $11.37 | 2,737,200 |
| 2022-09-26 | $10.87 | $11.90 | $10.61 | $11.05 | $11.05 | 2,280,100 |
| 2022-09-23 | $11.12 | $11.21 | $10.67 | $10.89 | $10.89 | 1,492,500 |
| 2022-09-22 | $10.81 | $11.21 | $10.81 | $11.12 | $11.12 | 1,512,980 |
| 2022-09-21 | $10.69 | $11.10 | $10.50 | $10.91 | $10.91 | 2,122,100 |
| 2022-09-20 | $10.43 | $10.69 | $10.28 | $10.66 | $10.66 | 1,245,610 |
| 2022-09-19 | $10.63 | $10.66 | $10.27 | $10.38 | $10.38 | 1,911,540 |
| 2022-09-16 | $10.91 | $10.96 | $10.68 | $10.75 | $10.75 | 1,258,900 |
| 2022-09-15 | $11.02 | $11.12 | $10.68 | $10.95 | $10.95 | 2,057,040 |
| 2022-09-14 | $11.20 | $11.20 | $10.91 | $11.01 | $11.01 | 954,300 |
| 2022-09-13 | $10.88 | $11.25 | $10.77 | $11.20 | $11.20 | 1,563,210 |
| 2022-09-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-09-09 | $11.04 | $11.19 | $10.81 | $10.88 | $10.88 | 883,500 |
| 2022-09-08 | $11.27 | $11.30 | $11.03 | $11.09 | $11.09 | 782,470 |
| 2022-09-07 | $11.15 | $11.34 | $11.12 | $11.24 | $11.24 | 1,167,300 |
| 2022-09-06 | $11.19 | $11.28 | $11.03 | $11.20 | $11.20 | 1,052,270 |
| 2022-09-05 | $11.00 | $11.17 | $10.91 | $11.17 | $11.17 | 1,455,200 |
| 2022-09-02 | $10.82 | $10.97 | $10.76 | $10.96 | $10.96 | 711,700 |
| 2022-09-01 | $10.80 | $11.01 | $10.53 | $10.82 | $10.82 | 1,531,370 |
| 2022-08-31 | $11.00 | $11.00 | $10.51 | $10.72 | $10.72 | 1,104,000 |
| 2022-08-30 | $10.91 | $11.03 | $10.77 | $11.01 | $11.01 | 872,710 |
| 2022-08-29 | $10.70 | $10.91 | $10.22 | $10.91 | $10.91 | 942,120 |
| 2022-08-26 | $10.66 | $10.83 | $10.57 | $10.70 | $10.70 | 1,053,700 |
| 2022-08-25 | $10.78 | $10.87 | $10.08 | $10.79 | $10.79 | 1,338,900 |
| 2022-08-24 | $11.19 | $11.36 | $10.84 | $10.94 | $10.78 | 1,708,840 |
| 2022-08-23 | $11.22 | $11.39 | $11.03 | $11.19 | $11.03 | 1,630,320 |
| 2022-08-22 | $11.45 | $11.45 | $11.13 | $11.23 | $11.07 | 1,560,000 |
| 2022-08-19 | $11.55 | $11.63 | $11.25 | $11.45 | $11.28 | 1,529,840 |
| 2022-08-18 | $11.70 | $11.92 | $11.47 | $11.54 | $11.37 | 1,824,590 |
| 2022-08-17 | $11.96 | $11.96 | $11.56 | $11.70 | $11.53 | 1,314,650 |
| 2022-08-16 | $11.63 | $11.88 | $11.59 | $11.82 | $11.65 | 1,410,900 |
| 2022-08-15 | $11.52 | $11.72 | $11.31 | $11.63 | $11.46 | 1,258,890 |
| 2022-08-12 | $11.66 | $11.72 | $11.33 | $11.41 | $11.24 | 1,477,500 |
| 2022-08-11 | $11.54 | $11.85 | $11.50 | $11.63 | $11.46 | 1,870,780 |
| 2022-08-10 | $11.56 | $11.68 | $11.27 | $11.46 | $11.29 | 1,379,000 |
| 2022-08-09 | $11.55 | $12.50 | $11.29 | $11.41 | $11.24 | 1,977,820 |
| 2022-08-08 | $11.35 | $11.55 | $11.00 | $11.48 | $11.31 | 1,567,160 |
| 2022-08-05 | $11.75 | $11.75 | $11.01 | $11.39 | $11.22 | 3,126,610 |
| 2022-08-04 | $11.89 | $12.22 | $11.53 | $11.60 | $11.43 | 2,812,830 |
| 2022-08-03 | $12.17 | $12.63 | $11.81 | $11.87 | $11.70 | 2,081,200 |
| 2022-08-02 | $12.88 | $12.88 | $12.07 | $12.17 | $11.99 | 2,328,770 |
| 2022-08-01 | $12.91 | $13.06 | $12.75 | $12.80 | $12.61 | 1,587,090 |
| 2022-07-29 | $12.63 | $13.49 | $12.63 | $12.95 | $12.76 | 2,585,670 |
| 2022-07-28 | $12.71 | $13.03 | $12.71 | $12.93 | $12.74 | 939,400 |
| 2022-07-27 | $13.00 | $13.12 | $12.76 | $12.81 | $12.62 | 1,232,900 |
| 2022-07-26 | $12.54 | $13.09 | $12.43 | $13.06 | $12.87 | 1,988,610 |
| 2022-07-25 | $12.45 | $12.57 | $12.32 | $12.49 | $12.31 | 1,670,300 |
| 2022-07-22 | $12.72 | $12.82 | $12.43 | $12.45 | $12.27 | 2,738,180 |
| 2022-07-21 | $12.74 | $12.87 | $12.20 | $12.46 | $12.28 | 2,451,800 |
| 2022-07-20 | $12.83 | $13.05 | $12.53 | $12.71 | $12.52 | 3,019,120 |
| 2022-07-19 | $12.29 | $12.95 | $12.29 | $12.70 | $12.51 | 4,745,490 |
| 2022-07-18 | $12.10 | $12.59 | $11.97 | $12.27 | $12.09 | 6,175,320 |
| 2022-07-15 | $11.57 | $12.39 | $11.30 | $12.09 | $11.91 | 5,514,350 |
| 2022-07-14 | $11.10 | $11.65 | $11.10 | $11.62 | $11.45 | 2,445,750 |
| 2022-07-13 | $10.88 | $11.28 | $10.52 | $11.20 | $11.04 | 1,971,070 |
| 2022-07-12 | $11.13 | $11.13 | $10.68 | $10.70 | $10.54 | 826,500 |
| 2022-07-11 | $11.04 | $11.06 | $10.77 | $10.98 | $10.82 | 880,360 |
| 2022-07-08 | $10.89 | $11.14 | $10.83 | $10.93 | $10.77 | 912,090 |
| 2022-07-07 | $10.67 | $11.09 | $10.67 | $11.00 | $10.84 | 816,260 |
| 2022-07-06 | $10.72 | $11.00 | $10.66 | $10.89 | $10.73 | 832,920 |
| 2022-07-05 | $10.72 | $11.05 | $10.68 | $10.86 | $10.70 | 1,058,170 |
| 2022-07-04 | $11.00 | $11.00 | $10.67 | $10.78 | $10.62 | 1,760,490 |
| 2022-07-01 | $10.84 | $10.99 | $10.73 | $10.74 | $10.58 | 971,180 |
| 2022-06-30 | $10.96 | $11.08 | $10.77 | $10.85 | $10.69 | 1,526,380 |
| 2022-06-29 | $11.03 | $11.18 | $10.92 | $10.96 | $10.80 | 1,205,880 |
| 2022-06-28 | $11.21 | $11.29 | $10.94 | $11.01 | $10.85 | 1,199,760 |
| 2022-06-27 | $11.23 | $11.30 | $10.91 | $11.05 | $10.89 | 1,530,180 |
| 2022-06-24 | $11.16 | $11.38 | $11.04 | $11.15 | $10.99 | 1,299,840 |
| 2022-06-23 | $12.33 | $12.33 | $11.00 | $11.08 | $10.92 | 1,972,660 |
| 2022-06-22 | $11.87 | $12.14 | $11.69 | $11.83 | $11.66 | 527,590 |
| 2022-06-21 | $11.98 | $12.16 | $11.80 | $11.97 | $11.80 | 571,260 |
| 2022-06-20 | $11.56 | $12.02 | $11.39 | $11.86 | $11.69 | 623,080 |
| 2022-06-17 | $11.69 | $11.90 | $11.44 | $11.56 | $11.39 | 473,260 |
| 2022-06-16 | $11.48 | $11.80 | $11.45 | $11.69 | $11.52 | 868,130 |
| 2022-06-15 | $11.93 | $12.08 | $11.56 | $11.57 | $11.40 | 754,300 |
| 2022-06-14 | $11.76 | $12.03 | $11.41 | $12.02 | $11.84 | 1,626,870 |
| 2022-06-13 | $11.76 | $11.83 | $11.48 | $11.76 | $11.59 | 618,200 |
| 2022-06-10 | $11.31 | $11.80 | $11.21 | $11.77 | $11.60 | 2,056,480 |
| 2022-06-09 | $11.25 | $11.41 | $11.04 | $11.31 | $11.14 | 1,030,000 |
| 2022-06-08 | $11.31 | $11.69 | $11.02 | $11.25 | $11.09 | 1,639,040 |
| 2022-06-07 | $11.26 | $11.46 | $11.25 | $11.32 | $11.15 | 1,335,430 |
| 2022-06-06 | $10.93 | $11.45 | $10.93 | $11.27 | $11.11 | 2,878,700 |
| 2022-06-02 | $11.19 | $11.40 | $10.82 | $11.04 | $10.88 | 2,034,100 |
| 2022-06-01 | $10.72 | $11.33 | $10.55 | $11.25 | $11.09 | 2,873,140 |
| 2022-05-31 | $10.38 | $10.95 | $10.31 | $10.87 | $10.71 | 2,350,280 |
| 2022-05-30 | $10.22 | $10.39 | $10.07 | $10.38 | $10.23 | 1,189,990 |
| 2022-05-27 | $10.02 | $10.34 | $9.82 | $10.29 | $10.14 | 1,360,260 |
| 2022-05-26 | $9.80 | $10.08 | $9.56 | $10.02 | $9.87 | 1,002,290 |
| 2022-05-25 | $9.42 | $9.85 | $9.42 | $9.80 | $9.66 | 867,360 |
| 2022-05-24 | $9.87 | $9.94 | $9.41 | $9.48 | $9.34 | 679,870 |
| 2022-05-23 | $9.87 | $9.92 | $9.78 | $9.88 | $9.74 | 642,600 |
| 2022-05-20 | $9.65 | $9.80 | $9.65 | $9.78 | $9.64 | 687,230 |
| 2022-05-19 | $9.48 | $9.69 | $9.42 | $9.66 | $9.52 | 757,840 |
| 2022-05-18 | $9.41 | $9.66 | $9.40 | $9.54 | $9.40 | 643,720 |
| 2022-05-17 | $9.50 | $9.54 | $9.35 | $9.44 | $9.30 | 661,680 |
| 2022-05-16 | $9.48 | $9.55 | $9.28 | $9.49 | $9.35 | 1,044,000 |
| 2022-05-13 | $9.31 | $9.37 | $9.21 | $9.33 | $9.19 | 704,600 |
| 2022-05-12 | $9.14 | $9.34 | $9.04 | $9.24 | $9.10 | 705,720 |
| 2022-05-11 | $9.30 | $9.41 | $9.13 | $9.15 | $9.02 | 1,069,910 |
| 2022-05-10 | $9.05 | $9.28 | $8.97 | $9.24 | $9.10 | 973,920 |
| 2022-05-09 | $9.01 | $9.22 | $8.92 | $9.08 | $8.95 | 1,275,930 |
| 2022-05-06 | $8.96 | $9.10 | $8.80 | $9.01 | $8.88 | 1,003,980 |
| 2022-05-05 | $9.37 | $9.37 | $9.07 | $9.14 | $9.01 | 3,074,700 |
| 2022-05-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.30 | 0 |
| 2022-05-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.30 | 0 |
| 2022-04-29 | $8.99 | $9.50 | $8.99 | $9.44 | $9.30 | 1,066,500 |
| 2022-04-28 | $9.21 | $9.47 | $8.89 | $9.05 | $8.92 | 780,510 |
| 2022-04-27 | $9.10 | $9.36 | $8.81 | $9.30 | $9.16 | 875,820 |
| 2022-04-26 | $9.47 | $9.82 | $9.14 | $9.16 | $9.03 | 1,680,440 |
| 2022-04-25 | $10.16 | $10.16 | $9.57 | $9.57 | $9.43 | 1,963,640 |
| 2022-04-22 | $10.22 | $10.44 | $10.04 | $10.16 | $10.01 | 1,468,250 |
| 2022-04-21 | $10.49 | $10.66 | $10.21 | $10.22 | $10.07 | 1,424,520 |
| 2022-04-20 | $10.62 | $10.67 | $10.41 | $10.54 | $10.39 | 1,306,510 |
| 2022-04-19 | $10.38 | $10.69 | $10.24 | $10.63 | $10.47 | 1,978,100 |
| 2022-04-18 | $10.20 | $10.46 | $9.50 | $10.32 | $10.17 | 2,439,920 |
| 2022-04-15 | $11.45 | $11.54 | $10.40 | $10.40 | $10.25 | 4,598,650 |
| 2022-04-14 | $11.07 | $11.56 | $10.80 | $11.56 | $11.39 | 1,484,950 |
| 2022-04-13 | $10.98 | $11.15 | $10.78 | $11.08 | $10.92 | 1,662,100 |
| 2022-04-12 | $10.81 | $11.05 | $10.76 | $10.98 | $10.82 | 729,700 |
| 2022-04-11 | $10.92 | $11.02 | $10.73 | $10.82 | $10.66 | 941,300 |
| 2022-04-08 | $11.11 | $11.24 | $10.90 | $10.91 | $10.75 | 863,040 |
| 2022-04-07 | $11.36 | $11.40 | $11.14 | $11.16 | $11.00 | 1,168,000 |
| 2022-04-06 | $11.15 | $11.47 | $11.14 | $11.42 | $11.25 | 1,005,480 |
| 2022-04-05 | $11.14 | $11.14 | $11.14 | $11.14 | $10.98 | 0 |
| 2022-04-04 | $11.14 | $11.14 | $11.14 | $11.14 | $10.98 | 0 |
| 2022-04-01 | $11.58 | $11.58 | $11.11 | $11.14 | $10.98 | 1,375,290 |
| 2022-03-31 | $11.20 | $11.60 | $11.16 | $11.50 | $11.33 | 1,515,300 |
| 2022-03-30 | $11.19 | $11.37 | $11.15 | $11.20 | $11.04 | 997,600 |
| 2022-03-29 | $11.49 | $11.59 | $11.10 | $11.18 | $11.02 | 1,367,300 |
| 2022-03-28 | $11.60 | $11.60 | $11.14 | $11.39 | $11.22 | 1,169,460 |
| 2022-03-25 | $11.50 | $11.70 | $11.42 | $11.48 | $11.31 | 1,298,230 |
| 2022-03-24 | $11.60 | $11.65 | $11.35 | $11.42 | $11.25 | 1,235,600 |
| 2022-03-23 | $11.75 | $11.92 | $11.55 | $11.60 | $11.43 | 1,215,300 |
| 2022-03-22 | $11.89 | $12.00 | $11.64 | $11.75 | $11.58 | 1,362,200 |
| 2022-03-21 | $11.66 | $12.04 | $11.64 | $11.82 | $11.65 | 1,320,200 |
| 2022-03-18 | $11.64 | $11.78 | $11.32 | $11.62 | $11.45 | 1,391,480 |
| 2022-03-17 | $11.88 | $11.99 | $11.43 | $11.54 | $11.37 | 1,853,100 |
| 2022-03-16 | $11.16 | $11.70 | $11.01 | $11.69 | $11.52 | 943,300 |
| 2022-03-15 | $11.51 | $11.68 | $11.10 | $11.10 | $10.94 | 967,800 |
| 2022-03-14 | $12.25 | $12.25 | $11.58 | $11.61 | $11.44 | 1,540,040 |
| 2022-03-11 | $12.11 | $12.23 | $11.70 | $12.12 | $11.94 | 842,760 |
| 2022-03-10 | $12.01 | $12.45 | $11.97 | $12.22 | $12.04 | 1,325,870 |
| 2022-03-09 | $11.98 | $12.18 | $11.39 | $11.90 | $11.73 | 1,236,200 |
| 2022-03-08 | $12.41 | $12.44 | $11.82 | $11.85 | $11.68 | 1,100,500 |
| 2022-03-07 | $12.49 | $12.63 | $12.26 | $12.33 | $12.15 | 1,051,490 |
| 2022-03-04 | $12.53 | $12.75 | $12.34 | $12.46 | $12.28 | 1,023,300 |
| 2022-03-03 | $12.61 | $12.75 | $12.49 | $12.53 | $12.35 | 798,500 |
| 2022-03-02 | $12.31 | $12.66 | $12.21 | $12.58 | $12.40 | 1,405,600 |
| 2022-03-01 | $12.28 | $12.48 | $12.11 | $12.42 | $12.24 | 1,079,310 |
| 2022-02-28 | $12.34 | $12.37 | $12.04 | $12.23 | $12.05 | 905,460 |
| 2022-02-25 | $11.95 | $12.43 | $11.85 | $12.34 | $12.16 | 1,702,280 |
| 2022-02-24 | $12.17 | $12.39 | $11.78 | $11.90 | $11.73 | 1,362,500 |
| 2022-02-23 | $12.21 | $12.31 | $12.11 | $12.17 | $11.99 | 808,800 |
| 2022-02-22 | $12.40 | $12.43 | $12.01 | $12.16 | $11.98 | 1,436,100 |
| 2022-02-21 | $12.22 | $12.51 | $12.22 | $12.38 | $12.20 | 858,370 |
| 2022-02-18 | $12.17 | $12.36 | $12.11 | $12.26 | $12.08 | 836,860 |
| 2022-02-17 | $12.41 | $12.75 | $12.08 | $12.26 | $12.08 | 1,570,010 |
| 2022-02-16 | $11.89 | $12.59 | $11.85 | $12.33 | $12.15 | 1,626,720 |
| 2022-02-15 | $11.95 | $12.04 | $11.69 | $11.80 | $11.63 | 792,000 |
| 2022-02-14 | $11.66 | $12.07 | $11.42 | $12.00 | $11.82 | 1,205,490 |
| 2022-02-11 | $11.73 | $11.83 | $11.42 | $11.61 | $11.44 | 1,312,540 |
| 2022-02-10 | $11.86 | $11.86 | $11.58 | $11.66 | $11.49 | 484,710 |
| 2022-02-09 | $11.91 | $11.91 | $11.69 | $11.72 | $11.55 | 625,640 |
| 2022-02-08 | $11.48 | $11.94 | $11.28 | $11.82 | $11.65 | 890,450 |
| 2022-02-07 | $11.53 | $11.62 | $11.21 | $11.48 | $11.31 | 977,900 |
| 2022-02-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.08 | 0 |
| 2022-02-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.08 | 0 |
| 2022-02-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.08 | 0 |
| 2022-02-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.08 | 0 |
| 2022-01-28 | $10.86 | $11.41 | $10.80 | $11.24 | $11.08 | 1,413,760 |
| 2022-01-27 | $11.38 | $11.38 | $10.55 | $10.76 | $10.60 | 1,931,590 |
| 2022-01-26 | $11.48 | $11.50 | $11.19 | $11.32 | $11.15 | 670,120 |
| 2022-01-25 | $11.68 | $11.84 | $11.18 | $11.18 | $11.02 | 1,159,500 |
| 2022-01-24 | $11.99 | $12.03 | $11.58 | $11.63 | $11.46 | 790,020 |
| 2022-01-21 | $11.86 | $12.16 | $11.82 | $11.99 | $11.81 | 921,660 |
| 2022-01-20 | $12.36 | $12.44 | $11.79 | $11.81 | $11.64 | 1,311,360 |
| 2022-01-19 | $12.19 | $12.44 | $12.11 | $12.36 | $12.18 | 1,158,250 |
| 2022-01-18 | $12.58 | $12.75 | $12.08 | $12.23 | $12.05 | 1,796,860 |
| 2022-01-17 | $12.65 | $12.70 | $12.30 | $12.66 | $12.48 | 1,632,320 |
| 2022-01-14 | $12.66 | $12.78 | $12.49 | $12.60 | $12.42 | 2,248,860 |
| 2022-01-13 | $12.73 | $12.84 | $12.48 | $12.61 | $12.43 | 2,298,720 |
| 2022-01-12 | $12.78 | $12.91 | $12.56 | $12.75 | $12.56 | 4,182,820 |
| 2022-01-11 | $13.14 | $13.56 | $12.42 | $13.19 | $13.00 | 7,645,410 |
| 2022-01-10 | $11.87 | $12.94 | $11.87 | $12.94 | $12.75 | 3,832,790 |
| 2022-01-07 | $12.10 | $12.13 | $11.76 | $11.76 | $11.59 | 743,400 |
| 2022-01-06 | $11.87 | $12.13 | $11.87 | $12.02 | $11.84 | 833,200 |
| 2022-01-05 | $11.96 | $12.17 | $11.73 | $11.87 | $11.70 | 856,210 |
| 2022-01-04 | $11.69 | $12.08 | $11.69 | $12.00 | $11.82 | 1,352,560 |
| 2022-01-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.56 | 0 |
| 2021-12-31 | $11.80 | $11.89 | $11.65 | $11.73 | $11.56 | 624,790 |
| 2021-12-30 | $11.28 | $11.87 | $11.28 | $11.80 | $11.63 | 1,695,280 |
| 2021-12-29 | $11.26 | $11.47 | $11.19 | $11.39 | $11.22 | 597,820 |
| 2021-12-28 | $11.40 | $11.51 | $11.21 | $11.30 | $11.13 | 1,207,690 |
| 2021-12-27 | $11.11 | $11.42 | $11.10 | $11.33 | $11.16 | 609,380 |
| 2021-12-24 | $11.55 | $11.55 | $11.10 | $11.10 | $10.94 | 1,031,180 |
| 2021-12-23 | $11.71 | $11.75 | $11.40 | $11.58 | $11.41 | 1,126,630 |
| 2021-12-22 | $11.63 | $11.98 | $11.48 | $11.74 | $11.57 | 1,156,440 |
| 2021-12-21 | $11.48 | $11.69 | $11.31 | $11.64 | $11.47 | 885,090 |
| 2021-12-20 | $11.30 | $11.65 | $11.23 | $11.30 | $11.13 | 1,158,400 |
| 2021-12-17 | $11.45 | $11.54 | $11.29 | $11.31 | $11.14 | 620,420 |
| 2021-12-16 | $11.29 | $11.54 | $11.25 | $11.47 | $11.30 | 1,017,800 |
| 2021-12-15 | $11.15 | $11.39 | $11.15 | $11.29 | $11.13 | 841,200 |
| 2021-12-14 | $11.32 | $11.39 | $10.99 | $11.25 | $11.09 | 1,022,300 |
| 2021-12-13 | $11.50 | $11.51 | $11.26 | $11.29 | $11.13 | 777,400 |
| 2021-12-07 | $11.64 | $11.73 | $11.19 | $11.28 | $11.12 | 1,297,400 |
| 2021-12-06 | $11.83 | $12.00 | $11.50 | $11.60 | $11.43 | 1,594,800 |
| 2021-12-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.69 | 2,471,410 |
| 2021-12-02 | $12.04 | $12.04 | $12.04 | $12.04 | $11.86 | 1,079,900 |
| 2021-12-01 | $12.00 | $12.23 | $11.90 | $11.98 | $11.80 | 1,442,190 |
| 2021-11-30 | $11.61 | $12.30 | $11.52 | $12.05 | $11.87 | 3,010,390 |
| 2021-11-29 | $11.45 | $11.65 | $11.30 | $11.60 | $11.43 | 901,830 |
| 2021-11-26 | $11.57 | $11.66 | $11.30 | $11.56 | $11.39 | 1,255,280 |
| 2021-11-25 | $11.19 | $11.55 | $11.18 | $11.51 | $11.34 | 1,137,750 |
| 2021-11-24 | $11.50 | $11.50 | $11.15 | $11.22 | $11.06 | 1,072,150 |
| 2021-11-23 | $11.20 | $11.53 | $11.05 | $11.53 | $11.36 | 1,431,960 |
| 2021-11-22 | $11.17 | $11.26 | $11.00 | $11.18 | $11.02 | 732,570 |
| 2021-11-19 | $10.97 | $11.25 | $10.88 | $11.15 | $10.99 | 960,310 |
| 2021-11-18 | $11.23 | $11.42 | $10.93 | $10.96 | $10.80 | 1,063,660 |
| 2021-11-17 | $11.20 | $11.45 | $11.03 | $11.32 | $11.15 | 1,242,000 |
| 2021-11-16 | $11.58 | $11.58 | $10.31 | $11.13 | $10.97 | 2,460,850 |
| 2021-11-15 | $11.46 | $11.65 | $11.25 | $11.45 | $11.28 | 2,046,660 |
| 2021-11-12 | $11.27 | $11.61 | $11.11 | $11.40 | $11.23 | 2,690,420 |
| 2021-11-11 | $10.83 | $11.50 | $10.73 | $11.28 | $11.12 | 3,779,310 |
| 2021-11-10 | $10.50 | $11.00 | $10.41 | $10.72 | $10.56 | 3,581,600 |
| 2021-11-09 | $11.13 | $11.13 | $10.49 | $10.59 | $10.44 | 6,050,980 |
| 2021-11-08 | $10.76 | $11.19 | $10.64 | $11.19 | $11.03 | 3,081,120 |
| 2021-11-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 2,467,560 |
| 2021-11-04 | $10.30 | $10.88 | $10.15 | $10.81 | $10.65 | 4,121,880 |
| 2021-11-03 | $10.60 | $10.60 | $10.25 | $10.36 | $10.21 | 2,066,350 |
| 2021-11-02 | $10.33 | $10.53 | $10.14 | $10.38 | $10.23 | 2,383,660 |
| 2021-11-01 | $10.35 | $10.38 | $10.11 | $10.33 | $10.18 | 1,462,140 |
| 2021-10-29 | $9.98 | $10.33 | $9.70 | $10.28 | $10.13 | 1,959,810 |
| 2021-10-28 | $9.82 | $10.07 | $9.51 | $10.01 | $9.86 | 1,905,730 |
| 2021-10-27 | $9.55 | $9.95 | $9.45 | $9.95 | $9.80 | 1,567,380 |
| 2021-10-26 | $10.05 | $10.05 | $9.62 | $9.66 | $9.52 | 1,608,700 |
| 2021-10-25 | $9.90 | $10.04 | $9.73 | $9.93 | $9.78 | 674,500 |
| 2021-10-22 | $10.04 | $10.07 | $9.84 | $9.84 | $9.70 | 813,780 |
| 2021-10-21 | $10.18 | $10.25 | $9.94 | $10.04 | $9.89 | 574,900 |
| 2021-10-20 | $10.26 | $10.39 | $10.20 | $10.21 | $10.06 | 1,020,940 |
| 2021-10-19 | $10.57 | $10.57 | $10.20 | $10.30 | $10.15 | 1,162,260 |
| 2021-10-18 | $10.17 | $10.68 | $10.06 | $10.57 | $10.42 | 1,780,820 |
| 2021-10-15 | $10.30 | $10.36 | $10.12 | $10.17 | $10.02 | 866,020 |
| 2021-10-14 | $10.28 | $10.48 | $10.13 | $10.40 | $10.25 | 753,670 |
| 2021-10-13 | $10.21 | $10.28 | $10.10 | $10.27 | $10.12 | 430,370 |
| 2021-10-12 | $10.38 | $10.49 | $10.11 | $10.23 | $10.08 | 839,300 |
| 2021-10-11 | $10.48 | $10.48 | $10.26 | $10.38 | $10.23 | 741,500 |
| 2021-10-08 | $10.05 | $10.48 | $10.05 | $10.48 | $10.33 | 1,305,540 |
| 2021-10-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.88 | 0 |
| 2021-10-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.88 | 0 |
| 2021-09-30 | $9.62 | $10.08 | $9.60 | $10.03 | $9.88 | 1,240,960 |
| 2021-09-29 | $9.84 | $9.90 | $9.63 | $9.66 | $9.52 | 1,067,730 |
| 2021-09-28 | $9.80 | $9.89 | $9.68 | $9.78 | $9.64 | 670,150 |
| 2021-09-27 | $10.28 | $10.35 | $9.60 | $9.80 | $9.66 | 1,541,120 |
| 2021-09-24 | $10.86 | $10.94 | $10.26 | $10.33 | $10.18 | 1,721,520 |
| 2021-09-23 | $10.78 | $10.99 | $10.75 | $10.86 | $10.70 | 669,300 |
| 2021-09-22 | $10.60 | $10.75 | $10.42 | $10.72 | $10.56 | 614,090 |
| 2021-09-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.49 | 0 |
| 2021-09-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.49 | 0 |
| 2021-09-17 | $10.78 | $10.99 | $10.47 | $10.65 | $10.49 | 874,800 |
| 2021-09-16 | $10.98 | $11.09 | $10.78 | $10.79 | $10.63 | 1,206,180 |
| 2021-09-15 | $10.66 | $11.04 | $10.56 | $10.98 | $10.82 | 1,781,740 |
| 2021-09-14 | $10.76 | $10.82 | $10.51 | $10.66 | $10.50 | 1,015,100 |
| 2021-09-13 | $10.76 | $10.83 | $10.69 | $10.76 | $10.60 | 707,820 |
| 2021-09-10 | $10.83 | $10.88 | $10.64 | $10.70 | $10.54 | 939,880 |
| 2021-09-09 | $10.84 | $10.84 | $10.70 | $10.80 | $10.64 | 774,790 |
| 2021-09-08 | $10.78 | $10.87 | $10.71 | $10.83 | $10.67 | 845,740 |
| 2021-09-07 | $10.63 | $10.83 | $10.57 | $10.81 | $10.65 | 1,427,990 |
| 2021-09-06 | $10.65 | $10.66 | $10.51 | $10.66 | $10.50 | 666,690 |
| 2021-09-03 | $10.48 | $10.65 | $10.42 | $10.54 | $10.39 | 727,800 |
| 2021-09-02 | $10.54 | $10.58 | $10.38 | $10.47 | $10.32 | 809,380 |
| 2021-09-01 | $10.36 | $10.63 | $10.23 | $10.61 | $10.45 | 1,712,570 |
| 2021-08-31 | $10.26 | $10.40 | $10.11 | $10.40 | $10.25 | 1,041,270 |
| 2021-08-30 | $10.45 | $10.58 | $10.24 | $10.30 | $10.15 | 699,500 |
| 2021-08-27 | $10.34 | $10.74 | $10.34 | $10.41 | $10.26 | 1,040,300 |
| 2021-08-26 | $10.59 | $10.70 | $10.50 | $10.58 | $10.43 | 996,310 |
| 2021-08-25 | $10.42 | $10.63 | $10.33 | $10.59 | $10.44 | 1,598,790 |
| 2021-08-24 | $10.32 | $10.51 | $10.30 | $10.39 | $10.24 | 716,820 |
| 2021-08-23 | $10.01 | $10.46 | $10.01 | $10.43 | $10.28 | 1,205,130 |
| 2021-08-20 | $10.17 | $10.22 | $9.91 | $10.12 | $9.97 | 539,170 |
| 2021-08-19 | $10.11 | $10.27 | $10.11 | $10.25 | $10.10 | 418,320 |
| 2021-08-18 | $10.01 | $10.22 | $10.00 | $10.20 | $10.05 | 679,290 |
| 2021-08-17 | $10.25 | $10.42 | $10.00 | $10.07 | $9.92 | 651,320 |
| 2021-08-16 | $10.24 | $10.38 | $10.24 | $10.30 | $10.15 | 461,400 |
| 2021-08-13 | $10.28 | $10.35 | $10.19 | $10.27 | $10.12 | 390,600 |
| 2021-08-12 | $10.30 | $10.43 | $10.19 | $10.29 | $10.14 | 1,005,630 |
| 2021-08-11 | $10.38 | $10.45 | $10.24 | $10.36 | $10.21 | 662,340 |
| 2021-08-10 | $10.14 | $10.33 | $10.12 | $10.30 | $10.15 | 599,040 |
| 2021-08-09 | $9.80 | $10.16 | $9.79 | $10.14 | $9.99 | 544,440 |
| 2021-08-06 | $9.96 | $9.96 | $9.75 | $9.89 | $9.75 | 772,500 |
| 2021-08-05 | $9.94 | $10.00 | $9.82 | $9.90 | $9.76 | 598,420 |
| 2021-08-04 | $9.99 | $10.05 | $9.86 | $9.94 | $9.79 | 712,580 |
| 2021-08-03 | $9.91 | $10.13 | $9.91 | $10.00 | $9.85 | 609,130 |
| 2021-08-02 | $9.83 | $9.93 | $9.70 | $9.91 | $9.77 | 581,960 |
| 2021-07-30 | $9.56 | $9.80 | $9.49 | $9.79 | $9.65 | 781,560 |
| 2021-07-29 | $9.49 | $9.65 | $9.47 | $9.59 | $9.45 | 481,540 |
| 2021-07-28 | $9.76 | $9.80 | $9.38 | $9.45 | $9.31 | 506,530 |
| 2021-07-27 | $9.96 | $10.11 | $9.81 | $9.81 | $9.67 | 372,100 |
| 2021-07-26 | $10.05 | $10.15 | $9.88 | $9.96 | $9.81 | 602,750 |
| 2021-07-23 | $10.28 | $10.40 | $10.05 | $10.15 | $10.00 | 574,490 |
| 2021-07-22 | $10.40 | $10.40 | $10.29 | $10.36 | $10.21 | 556,260 |
| 2021-07-21 | $10.21 | $10.34 | $10.15 | $10.30 | $10.15 | 433,500 |
| 2021-07-20 | $10.15 | $10.23 | $10.07 | $10.19 | $10.04 | 452,880 |
| 2021-07-19 | $10.28 | $10.30 | $10.10 | $10.16 | $10.01 | 674,350 |
| 2021-07-16 | $10.45 | $10.53 | $10.26 | $10.31 | $10.16 | 837,680 |
| 2021-07-15 | $10.80 | $11.06 | $10.39 | $10.48 | $10.33 | 1,156,150 |
| 2021-07-14 | $10.78 | $10.85 | $10.74 | $10.82 | $10.58 | 709,490 |
| 2021-07-13 | $10.89 | $10.89 | $10.72 | $10.80 | $10.56 | 635,040 |
| 2021-07-12 | $10.70 | $10.89 | $10.62 | $10.82 | $10.58 | 916,530 |
| 2021-07-08 | $10.80 | $10.80 | $10.45 | $10.60 | $10.37 | 2,662,810 |
| 2021-07-07 | $11.57 | $11.95 | $11.06 | $11.16 | $10.91 | 4,355,730 |
| 2021-07-06 | $11.88 | $11.88 | $11.10 | $11.65 | $11.39 | 1,992,230 |
| 2021-07-05 | $11.13 | $11.49 | $11.03 | $11.45 | $11.20 | 2,099,740 |
| 2021-07-02 | $10.71 | $11.14 | $10.66 | $11.10 | $10.85 | 1,852,970 |
| 2021-07-01 | $10.63 | $10.82 | $10.52 | $10.75 | $10.51 | 1,280,760 |
| 2021-06-30 | $10.40 | $10.67 | $10.40 | $10.63 | $10.40 | 851,750 |
| 2021-06-29 | $10.46 | $10.62 | $10.41 | $10.50 | $10.27 | 906,340 |
| 2021-06-28 | $10.58 | $10.63 | $10.43 | $10.50 | $10.27 | 692,200 |
| 2021-06-25 | $10.72 | $10.76 | $10.53 | $10.58 | $10.35 | 840,230 |
| 2021-06-24 | $10.78 | $10.79 | $10.61 | $10.78 | $10.54 | 482,820 |
| 2021-06-23 | $10.71 | $10.81 | $10.66 | $10.70 | $10.46 | 475,940 |
| 2021-06-22 | $10.75 | $10.84 | $10.62 | $10.77 | $10.53 | 742,440 |
| 2021-06-21 | $10.58 | $10.74 | $10.58 | $10.66 | $10.42 | 954,820 |
| 2021-06-18 | $10.53 | $10.76 | $10.40 | $10.67 | $10.43 | 828,850 |
| 2021-06-17 | $10.51 | $10.64 | $10.48 | $10.58 | $10.35 | 553,600 |
| 2021-06-16 | $10.75 | $10.75 | $10.51 | $10.55 | $10.32 | 554,720 |
| 2021-06-15 | $10.66 | $10.87 | $10.62 | $10.70 | $10.46 | 469,190 |
| 2021-06-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.58 | 0 |
| 2021-06-11 | $10.88 | $10.99 | $10.76 | $10.82 | $10.58 | 905,940 |
| 2021-06-10 | $10.83 | $11.00 | $10.66 | $10.89 | $10.65 | 977,900 |
| 2021-06-09 | $10.66 | $10.89 | $10.66 | $10.82 | $10.58 | 894,080 |
| 2021-06-08 | $10.51 | $10.75 | $10.51 | $10.73 | $10.49 | 1,220,370 |
| 2021-06-07 | $10.65 | $10.70 | $10.48 | $10.62 | $10.39 | 1,040,880 |
| 2021-06-04 | $10.90 | $10.94 | $10.59 | $10.68 | $10.44 | 1,613,280 |
| 2021-06-03 | $11.35 | $11.35 | $10.70 | $10.95 | $10.71 | 2,532,020 |
| 2021-06-02 | $12.13 | $13.02 | $11.24 | $11.50 | $11.25 | 6,081,940 |
| 2021-06-01 | $11.63 | $12.17 | $11.36 | $12.13 | $11.86 | 3,240,680 |
| 2021-05-31 | $11.80 | $11.89 | $11.31 | $11.63 | $11.37 | 2,216,600 |
| 2021-05-28 | $11.63 | $11.89 | $11.38 | $11.82 | $11.56 | 2,188,450 |
| 2021-05-27 | $11.09 | $11.81 | $11.09 | $11.68 | $11.42 | 2,535,520 |
| 2021-05-26 | $12.00 | $12.00 | $10.92 | $11.31 | $11.06 | 2,024,760 |
| 2021-05-25 | $10.85 | $11.18 | $10.78 | $11.14 | $10.89 | 1,411,640 |
| 2021-05-24 | $10.48 | $10.92 | $10.41 | $10.88 | $10.64 | 2,043,910 |
| 2021-05-21 | $10.38 | $10.54 | $10.26 | $10.48 | $10.25 | 586,910 |
| 2021-05-20 | $10.37 | $10.60 | $10.29 | $10.39 | $10.16 | 361,140 |
| 2021-05-19 | $10.42 | $10.47 | $10.35 | $10.37 | $10.14 | 381,280 |
| 2021-05-18 | $10.40 | $10.46 | $10.29 | $10.42 | $10.19 | 362,770 |
| 2021-05-17 | $10.49 | $10.49 | $10.30 | $10.40 | $10.17 | 784,350 |
| 2021-05-14 | $10.45 | $10.48 | $10.34 | $10.48 | $10.25 | 358,490 |
| 2021-05-13 | $10.30 | $10.49 | $10.26 | $10.41 | $10.18 | 588,320 |
| 2021-05-12 | $10.27 | $10.35 | $10.16 | $10.30 | $10.07 | 272,980 |
| 2021-05-11 | $10.13 | $10.39 | $10.08 | $10.27 | $10.04 | 422,240 |
| 2021-05-10 | $10.21 | $10.37 | $10.08 | $10.13 | $9.91 | 387,850 |
| 2021-05-07 | $10.33 | $10.55 | $10.22 | $10.27 | $10.04 | 330,530 |
| 2021-05-06 | $10.43 | $10.43 | $10.26 | $10.33 | $10.10 | 450,200 |
| 2021-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
| 2021-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
| 2021-04-30 | $10.47 | $10.49 | $10.20 | $10.25 | $10.02 | 454,230 |
| 2021-04-29 | $10.31 | $10.46 | $9.97 | $10.42 | $10.19 | 824,820 |
| 2021-04-28 | $10.16 | $10.30 | $10.15 | $10.23 | $10.00 | 455,330 |
| 2021-04-27 | $10.59 | $10.59 | $10.15 | $10.21 | $9.98 | 756,790 |
| 2021-04-26 | $10.57 | $10.80 | $10.38 | $10.64 | $10.41 | 1,072,100 |
| 2021-04-23 | $10.84 | $10.88 | $10.50 | $10.62 | $10.39 | 1,079,120 |
| 2021-04-22 | $10.90 | $11.02 | $10.73 | $10.84 | $10.60 | 852,550 |
| 2021-04-21 | $10.88 | $10.98 | $10.71 | $10.90 | $10.66 | 623,500 |
| 2021-04-20 | $11.01 | $11.23 | $10.87 | $10.89 | $10.65 | 884,810 |
| 2021-04-19 | $11.02 | $11.28 | $10.95 | $11.07 | $10.83 | 666,670 |
| 2021-04-16 | $10.82 | $11.11 | $10.71 | $11.02 | $10.78 | 744,240 |
| 2021-04-15 | $11.18 | $11.33 | $10.61 | $10.82 | $10.58 | 1,426,710 |
| 2021-04-14 | $11.00 | $11.42 | $10.90 | $11.36 | $11.11 | 1,129,160 |
| 2021-04-13 | $11.39 | $11.60 | $11.21 | $11.60 | $11.34 | 766,200 |
| 2021-04-12 | $11.73 | $11.77 | $11.20 | $11.44 | $11.19 | 998,800 |
| 2021-04-09 | $12.00 | $12.04 | $11.64 | $11.80 | $11.54 | 1,310,240 |
| 2021-04-08 | $11.44 | $12.56 | $11.44 | $12.06 | $11.79 | 2,723,180 |
| 2021-04-07 | $11.56 | $11.88 | $11.46 | $11.56 | $11.30 | 1,878,940 |
| 2021-04-06 | $11.99 | $12.07 | $11.50 | $11.72 | $11.46 | 2,973,830 |
| 2021-04-05 | $12.02 | $12.02 | $12.02 | $12.02 | $11.75 | 0 |
| 2021-04-02 | $12.25 | $13.13 | $12.00 | $12.02 | $11.75 | 5,352,370 |
| 2021-04-01 | $11.17 | $12.25 | $11.02 | $12.25 | $11.98 | 2,300,030 |
| 2021-03-31 | $11.95 | $11.95 | $11.09 | $11.14 | $10.89 | 3,880,340 |
| 2021-03-30 | $10.54 | $11.58 | $10.48 | $11.58 | $11.32 | 2,469,380 |
| 2021-03-29 | $10.58 | $10.80 | $10.41 | $10.53 | $10.30 | 459,750 |
| 2021-03-26 | $10.64 | $10.70 | $10.47 | $10.58 | $10.35 | 458,740 |
| 2021-03-25 | $10.47 | $10.89 | $10.46 | $10.52 | $10.29 | 606,190 |
| 2021-03-24 | $10.50 | $10.60 | $9.85 | $10.53 | $10.30 | 381,880 |
| 2021-03-23 | $10.56 | $10.62 | $10.42 | $10.58 | $10.35 | 448,140 |
| 2021-03-22 | $10.45 | $10.67 | $10.45 | $10.56 | $10.33 | 617,250 |
| 2021-03-19 | $10.62 | $10.72 | $10.47 | $10.52 | $10.29 | 533,920 |
| 2021-03-18 | $10.52 | $10.72 | $10.33 | $10.66 | $10.42 | 588,700 |
| 2021-03-17 | $10.41 | $10.64 | $10.40 | $10.49 | $10.26 | 590,800 |
| 2021-03-16 | $10.28 | $10.70 | $10.27 | $10.51 | $10.28 | 755,860 |
| 2021-03-15 | $10.16 | $10.42 | $10.08 | $10.32 | $10.09 | 716,430 |
| 2021-03-12 | $10.05 | $10.14 | $9.85 | $10.00 | $9.78 | 570,590 |
| 2021-03-11 | $10.05 | $10.16 | $9.87 | $10.10 | $9.88 | 622,690 |
| 2021-03-10 | $10.25 | $10.33 | $9.95 | $10.00 | $9.78 | 652,170 |
| 2021-03-09 | $10.61 | $10.87 | $10.10 | $10.34 | $10.11 | 729,010 |
| 2021-03-08 | $10.63 | $10.93 | $10.52 | $10.58 | $10.35 | 813,220 |
| 2021-03-05 | $10.40 | $10.77 | $10.37 | $10.54 | $10.31 | 816,260 |
| 2021-03-04 | $10.41 | $10.67 | $10.26 | $10.47 | $10.24 | 998,580 |
| 2021-03-03 | $9.98 | $10.58 | $9.95 | $10.41 | $10.18 | 1,319,260 |
| 2021-03-02 | $10.19 | $10.20 | $10.01 | $10.05 | $9.83 | 584,370 |
| 2021-03-01 | $9.92 | $10.16 | $9.86 | $10.12 | $9.90 | 698,470 |
| 2021-02-26 | $9.62 | $9.90 | $9.62 | $9.85 | $9.63 | 505,980 |
| 2021-02-25 | $9.98 | $10.04 | $9.70 | $9.80 | $9.58 | 604,130 |
| 2021-02-24 | $10.07 | $10.11 | $9.85 | $9.96 | $9.74 | 407,160 |
| 2021-02-23 | $10.08 | $10.27 | $9.86 | $9.93 | $9.71 | 631,400 |
| 2021-02-22 | $9.89 | $10.26 | $9.82 | $10.08 | $9.86 | 1,323,610 |
| 2021-02-19 | $9.45 | $9.79 | $9.30 | $9.75 | $9.53 | 714,480 |
| 2021-02-18 | $9.29 | $9.51 | $9.29 | $9.39 | $9.18 | 627,900 |
| 2021-02-17 | $9.17 | $9.17 | $9.17 | $9.17 | $8.97 | 0 |
| 2021-02-16 | $9.17 | $9.17 | $9.17 | $9.17 | $8.97 | 0 |
| 2021-02-15 | $9.17 | $9.17 | $9.17 | $9.17 | $8.97 | 0 |
| 2021-02-12 | $9.17 | $9.17 | $9.17 | $9.17 | $8.97 | 0 |
| 2021-02-11 | $9.17 | $9.17 | $9.17 | $9.17 | $8.97 | 0 |
| 2021-02-10 | $9.20 | $9.39 | $9.10 | $9.17 | $8.97 | 525,460 |
| 2021-02-09 | $8.88 | $9.19 | $8.77 | $9.11 | $8.91 | 551,380 |
| 2021-02-08 | $8.97 | $9.18 | $8.75 | $8.83 | $8.64 | 507,600 |
| 2021-02-05 | $9.30 | $9.30 | $8.93 | $8.93 | $8.73 | 470,630 |
| 2021-02-04 | $9.18 | $9.28 | $8.87 | $9.07 | $8.87 | 1,028,200 |
| 2021-02-03 | $9.50 | $9.56 | $9.20 | $9.24 | $9.04 | 1,419,730 |
| 2021-02-02 | $9.88 | $9.95 | $9.51 | $9.55 | $9.34 | 1,466,180 |
| 2021-02-01 | $9.91 | $10.15 | $9.88 | $9.90 | $9.68 | 1,187,900 |
| 2021-01-29 | $10.19 | $10.29 | $9.80 | $9.88 | $9.66 | 1,162,910 |
| 2021-01-28 | $10.06 | $10.29 | $10.02 | $10.15 | $9.93 | 1,392,440 |
| 2021-01-27 | $9.70 | $10.60 | $9.60 | $10.30 | $10.07 | 3,232,450 |
| 2021-01-26 | $9.77 | $10.70 | $9.77 | $10.01 | $9.79 | 5,294,120 |
| 2021-01-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.62 | 399,200 |
| 2021-01-22 | $12.07 | $12.07 | $12.07 | $12.07 | $11.80 | 841,500 |
| 2021-01-21 | $13.23 | $14.56 | $12.85 | $13.41 | $13.11 | 9,656,560 |
| 2021-01-20 | $12.18 | $13.29 | $12.16 | $13.29 | $13.00 | 4,172,200 |
| 2021-01-19 | $12.60 | $12.60 | $11.76 | $12.35 | $12.08 | 3,207,350 |
| 2021-01-18 | $11.20 | $11.94 | $11.19 | $11.93 | $11.67 | 2,249,070 |
| 2021-01-15 | $11.40 | $11.40 | $10.98 | $11.31 | $11.06 | 2,580,080 |
| 2021-01-14 | $10.60 | $11.16 | $10.45 | $10.95 | $10.71 | 1,554,750 |
| 2021-01-13 | $10.80 | $10.88 | $10.55 | $10.58 | $10.35 | 818,790 |
| 2021-01-12 | $10.52 | $11.01 | $10.52 | $10.80 | $10.56 | 808,520 |
| 2021-01-11 | $10.64 | $10.75 | $10.31 | $10.61 | $10.38 | 814,080 |
| 2021-01-08 | $10.53 | $10.75 | $10.32 | $10.70 | $10.46 | 1,573,500 |
| 2021-01-07 | $11.10 | $11.22 | $10.47 | $10.80 | $10.56 | 1,205,740 |
| 2021-01-06 | $11.25 | $11.32 | $11.02 | $11.10 | $10.85 | 843,450 |
| 2021-01-05 | $11.48 | $11.63 | $11.27 | $11.35 | $11.10 | 500,540 |
| 2021-01-04 | $11.56 | $11.59 | $11.42 | $11.48 | $11.23 | 718,120 |
| 2021-01-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.23 | 0 |
| 2020-12-31 | $11.38 | $11.60 | $11.38 | $11.48 | $11.23 | 411,160 |
| 2020-12-30 | $11.35 | $11.53 | $11.23 | $11.35 | $11.10 | 461,900 |
| 2020-12-29 | $11.18 | $11.45 | $11.14 | $11.32 | $11.07 | 655,440 |
| 2020-12-28 | $11.44 | $11.44 | $10.87 | $11.20 | $10.95 | 825,290 |
| 2020-12-25 | $11.45 | $11.75 | $11.06 | $11.42 | $11.17 | 979,330 |
| 2020-12-24 | $11.92 | $11.94 | $11.24 | $11.41 | $11.16 | 683,220 |
| 2020-12-23 | $12.12 | $12.25 | $11.85 | $11.91 | $11.65 | 756,640 |
| 2020-12-22 | $12.40 | $12.46 | $12.06 | $12.10 | $11.83 | 499,570 |
| 2020-12-21 | $12.19 | $12.68 | $12.14 | $12.43 | $12.16 | 743,060 |
| 2020-12-18 | $12.22 | $12.35 | $12.06 | $12.10 | $11.83 | 354,200 |
| 2020-12-17 | $12.20 | $12.40 | $11.72 | $12.30 | $12.03 | 585,720 |
| 2020-12-16 | $12.25 | $12.35 | $12.17 | $12.20 | $11.93 | 288,950 |
| 2020-12-15 | $12.38 | $12.44 | $12.13 | $12.24 | $11.97 | 428,800 |
| 2020-12-14 | $12.58 | $12.58 | $12.38 | $12.42 | $12.15 | 393,670 |
| 2020-12-11 | $12.69 | $12.84 | $12.49 | $12.58 | $12.30 | 477,560 |
| 2020-12-10 | $12.76 | $12.83 | $12.66 | $12.73 | $12.45 | 321,830 |
| 2020-12-09 | $13.04 | $13.04 | $12.68 | $12.77 | $12.49 | 541,700 |
| 2020-12-08 | $13.05 | $13.16 | $12.99 | $13.05 | $12.76 | 338,000 |
| 2020-12-07 | $13.18 | $13.18 | $13.00 | $13.04 | $12.75 | 350,220 |
| 2020-12-04 | $13.15 | $13.27 | $12.99 | $13.08 | $12.79 | 488,370 |
| 2020-12-03 | $13.31 | $13.31 | $13.07 | $13.08 | $12.79 | 564,330 |
| 2020-12-02 | $13.26 | $13.40 | $13.12 | $13.31 | $13.02 | 468,260 |
| 2020-12-01 | $13.08 | $13.32 | $13.07 | $13.26 | $12.97 | 615,610 |
| 2020-11-30 | $13.28 | $13.49 | $13.09 | $13.12 | $12.83 | 656,830 |
| 2020-11-27 | $13.45 | $13.49 | $13.16 | $13.28 | $12.99 | 582,340 |
| 2020-11-26 | $13.71 | $13.71 | $13.41 | $13.53 | $13.23 | 715,770 |
| 2020-11-25 | $14.38 | $14.38 | $13.60 | $13.71 | $13.41 | 1,383,800 |
| 2020-11-24 | $13.69 | $13.81 | $13.55 | $13.64 | $13.34 | 487,960 |
| 2020-11-23 | $13.86 | $13.95 | $13.53 | $13.61 | $13.31 | 682,770 |
| 2020-11-20 | $14.09 | $14.09 | $13.71 | $13.84 | $13.53 | 555,760 |
| 2020-11-19 | $13.63 | $14.14 | $13.40 | $13.94 | $13.63 | 1,494,160 |
| 2020-11-18 | $13.38 | $13.64 | $13.38 | $13.63 | $13.33 | 627,380 |
| 2020-11-17 | $13.36 | $13.46 | $13.21 | $13.44 | $13.14 | 449,660 |
| 2020-11-16 | $13.25 | $13.43 | $13.13 | $13.40 | $13.10 | 680,110 |
| 2020-11-13 | $13.30 | $13.35 | $13.07 | $13.22 | $12.93 | 559,860 |
| 2020-11-12 | $13.28 | $13.85 | $13.17 | $13.30 | $13.01 | 558,450 |
| 2020-11-11 | $13.52 | $13.52 | $13.22 | $13.39 | $13.09 | 551,990 |
| 2020-11-10 | $13.75 | $13.75 | $13.35 | $13.43 | $13.13 | 1,378,000 |
| 2020-11-09 | $13.19 | $13.95 | $13.11 | $13.70 | $13.40 | 1,798,510 |
| 2020-11-06 | $13.05 | $13.22 | $12.97 | $13.17 | $12.88 | 600,220 |
| 2020-11-05 | $13.15 | $13.24 | $13.04 | $13.13 | $12.84 | 744,130 |
| 2020-11-04 | $12.80 | $13.24 | $12.66 | $13.14 | $12.85 | 1,277,390 |
| 2020-11-03 | $12.51 | $12.80 | $12.41 | $12.77 | $12.49 | 783,690 |
| 2020-11-02 | $12.38 | $12.71 | $12.20 | $12.56 | $12.28 | 1,240,980 |
| 2020-10-30 | $12.61 | $12.74 | $12.47 | $12.47 | $12.19 | 1,001,900 |
| 2020-10-29 | $12.80 | $12.92 | $12.61 | $12.65 | $12.37 | 818,660 |
| 2020-10-28 | $12.96 | $12.99 | $12.65 | $12.83 | $12.55 | 714,750 |
| 2020-10-27 | $12.91 | $13.18 | $12.90 | $12.96 | $12.67 | 582,620 |
| 2020-10-26 | $12.95 | $13.18 | $12.74 | $13.15 | $12.86 | 843,460 |
| 2020-10-23 | $13.08 | $13.26 | $12.88 | $12.95 | $12.66 | 752,500 |
| 2020-10-22 | $12.93 | $13.08 | $12.66 | $12.98 | $12.69 | 760,990 |
| 2020-10-21 | $13.55 | $13.55 | $12.78 | $12.93 | $12.64 | 1,511,340 |
| 2020-10-20 | $13.25 | $13.49 | $13.10 | $13.46 | $13.16 | 981,130 |
| 2020-10-19 | $13.29 | $13.67 | $13.17 | $13.25 | $12.96 | 932,060 |
| 2020-10-16 | $13.28 | $13.31 | $13.07 | $13.17 | $12.88 | 601,850 |
| 2020-10-15 | $13.31 | $13.58 | $13.12 | $13.18 | $12.89 | 962,250 |
| 2020-10-14 | $13.49 | $13.60 | $13.14 | $13.41 | $13.11 | 633,110 |
| 2020-10-13 | $13.68 | $13.70 | $13.38 | $13.49 | $13.19 | 680,300 |
| 2020-10-12 | $13.41 | $13.72 | $13.41 | $13.65 | $13.35 | 563,180 |
| 2020-10-09 | $13.29 | $13.62 | $13.20 | $13.40 | $13.10 | 755,030 |
| 2020-10-08 | $13.08 | $13.08 | $13.08 | $13.08 | $12.79 | 0 |
| 2020-10-07 | $13.08 | $13.08 | $13.08 | $13.08 | $12.79 | 0 |
| 2020-10-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.79 | 0 |
| 2020-10-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.79 | 0 |
| 2020-10-02 | $13.08 | $13.08 | $13.08 | $13.08 | $12.79 | 0 |
| 2020-10-01 | $13.08 | $13.08 | $13.08 | $13.08 | $12.79 | 0 |
| 2020-09-30 | $13.30 | $13.34 | $13.01 | $13.08 | $12.79 | 500,000 |
| 2020-09-29 | $13.26 | $13.33 | $12.92 | $13.25 | $12.96 | 552,790 |
| 2020-09-28 | $13.40 | $13.40 | $12.83 | $12.95 | $12.66 | 511,260 |
| 2020-09-25 | $13.39 | $13.52 | $13.17 | $13.21 | $12.92 | 443,200 |
| 2020-09-24 | $13.65 | $13.65 | $13.25 | $13.40 | $13.10 | 824,260 |
| 2020-09-23 | $13.71 | $13.86 | $13.63 | $13.76 | $13.46 | 377,290 |
| 2020-09-22 | $14.00 | $14.00 | $13.61 | $13.71 | $13.41 | 598,390 |
| 2020-09-21 | $14.14 | $14.31 | $13.92 | $14.00 | $13.69 | 934,100 |
| 2020-09-18 | $13.88 | $14.24 | $13.65 | $14.19 | $13.88 | 786,090 |
| 2020-09-17 | $13.57 | $14.09 | $13.42 | $13.90 | $13.59 | 1,164,900 |
| 2020-09-16 | $14.30 | $14.30 | $13.50 | $13.65 | $13.35 | 1,153,700 |
| 2020-09-15 | $14.43 | $14.46 | $14.03 | $14.14 | $13.83 | 1,430,590 |
| 2020-09-14 | $13.68 | $14.59 | $13.57 | $14.30 | $13.98 | 1,882,950 |
| 2020-09-11 | $12.63 | $13.77 | $12.20 | $13.60 | $13.30 | 1,878,270 |
| 2020-09-10 | $14.50 | $14.56 | $13.11 | $13.11 | $12.82 | 3,988,320 |
| 2020-09-09 | $15.77 | $16.00 | $14.57 | $14.57 | $14.25 | 6,090,050 |
| 2020-09-08 | $14.80 | $15.96 | $14.63 | $15.80 | $15.45 | 4,446,810 |
| 2020-09-07 | $15.01 | $15.23 | $14.54 | $14.78 | $14.45 | 1,660,200 |
| 2020-09-04 | $14.83 | $15.39 | $14.79 | $15.09 | $14.76 | 1,310,750 |
| 2020-09-03 | $14.96 | $15.09 | $14.81 | $15.00 | $14.67 | 1,027,190 |
| 2020-09-02 | $15.17 | $15.45 | $14.80 | $15.05 | $14.72 | 1,646,550 |
| 2020-09-01 | $14.15 | $15.05 | $14.06 | $15.03 | $14.70 | 2,112,990 |
| 2020-08-31 | $14.45 | $14.66 | $14.10 | $14.20 | $13.89 | 893,480 |
| 2020-08-28 | $14.34 | $14.45 | $14.18 | $14.31 | $13.99 | 1,134,610 |
| 2020-08-27 | $13.70 | $14.77 | $13.33 | $14.40 | $14.08 | 2,425,010 |
| 2020-08-26 | $13.88 | $14.01 | $13.44 | $13.56 | $13.26 | 907,870 |
| 2020-08-25 | $14.13 | $14.20 | $13.86 | $13.91 | $13.60 | 1,065,780 |
| 2020-08-24 | $14.35 | $14.47 | $14.06 | $14.11 | $13.80 | 1,128,390 |
| 2020-08-21 | $14.37 | $14.75 | $14.20 | $14.40 | $14.08 | 865,590 |
| 2020-08-20 | $14.50 | $14.52 | $14.19 | $14.30 | $13.98 | 905,890 |
| 2020-08-19 | $14.41 | $14.67 | $14.28 | $14.50 | $14.18 | 1,314,630 |
| 2020-08-18 | $14.60 | $14.89 | $14.38 | $14.50 | $14.18 | 1,833,770 |
| 2020-08-17 | $14.11 | $14.70 | $13.88 | $14.60 | $14.28 | 2,500,340 |
| 2020-08-14 | $14.14 | $14.14 | $13.72 | $14.11 | $13.80 | 951,540 |
| 2020-08-13 | $13.80 | $14.50 | $13.77 | $14.04 | $13.73 | 2,016,140 |
| 2020-08-12 | $13.85 | $13.93 | $13.38 | $13.75 | $13.45 | 1,493,750 |
| 2020-08-11 | $13.68 | $14.38 | $13.59 | $13.88 | $13.57 | 3,079,520 |
| 2020-08-10 | $13.48 | $13.75 | $13.26 | $13.70 | $13.40 | 1,063,960 |
| 2020-08-07 | $13.69 | $13.69 | $13.16 | $13.35 | $13.06 | 1,001,330 |
| 2020-08-06 | $13.58 | $13.78 | $13.35 | $13.70 | $13.40 | 967,230 |
| 2020-08-05 | $13.28 | $13.67 | $13.21 | $13.58 | $13.28 | 1,106,600 |
| 2020-08-04 | $14.00 | $14.00 | $13.23 | $13.28 | $12.99 | 1,148,620 |
| 2020-08-03 | $13.25 | $13.59 | $13.16 | $13.57 | $13.27 | 1,156,020 |
| 2020-07-31 | $12.90 | $13.11 | $12.72 | $13.10 | $12.81 | 990,970 |
| 2020-07-30 | $13.07 | $13.20 | $12.80 | $12.85 | $12.57 | 776,450 |
| 2020-07-29 | $12.91 | $13.10 | $12.57 | $13.05 | $12.76 | 725,420 |
| 2020-07-28 | $12.61 | $12.97 | $12.58 | $12.90 | $12.62 | 996,990 |
| 2020-07-27 | $12.76 | $12.92 | $12.35 | $12.50 | $12.22 | 1,137,300 |
| 2020-07-24 | $13.31 | $13.49 | $12.70 | $12.75 | $12.47 | 1,179,780 |
| 2020-07-23 | $13.60 | $13.60 | $12.98 | $13.37 | $13.07 | 1,539,440 |
| 2020-07-22 | $13.73 | $13.93 | $13.52 | $13.64 | $13.34 | 1,099,700 |
| 2020-07-21 | $13.63 | $13.94 | $13.41 | $13.86 | $13.55 | 1,343,140 |
| 2020-07-20 | $13.18 | $13.70 | $13.18 | $13.63 | $13.33 | 1,225,510 |
| 2020-07-17 | $12.85 | $13.28 | $12.78 | $13.17 | $12.88 | 1,116,520 |
| 2020-07-16 | $13.45 | $13.66 | $12.80 | $12.87 | $12.59 | 1,572,340 |
| 2020-07-15 | $14.08 | $14.08 | $13.35 | $13.45 | $13.15 | 1,801,220 |
| 2020-07-14 | $13.72 | $14.20 | $13.63 | $14.17 | $13.78 | 2,528,500 |
| 2020-07-13 | $13.35 | $13.99 | $13.35 | $13.76 | $13.38 | 2,302,370 |
| 2020-07-10 | $13.67 | $13.73 | $13.30 | $13.42 | $13.05 | 1,634,080 |
| 2020-07-09 | $13.73 | $13.90 | $13.44 | $13.69 | $13.31 | 2,693,740 |
| 2020-07-08 | $13.60 | $14.10 | $13.60 | $13.77 | $13.39 | 2,417,600 |
| 2020-07-07 | $13.36 | $14.23 | $13.28 | $13.67 | $13.29 | 4,402,230 |
| 2020-07-06 | $12.99 | $13.30 | $12.98 | $13.23 | $12.86 | 3,004,690 |
| 2020-07-03 | $12.37 | $13.41 | $12.25 | $13.10 | $12.74 | 3,480,880 |
| 2020-07-02 | $13.00 | $13.00 | $12.06 | $12.42 | $12.07 | 1,785,190 |
| 2020-07-01 | $12.28 | $12.28 | $12.03 | $12.19 | $11.85 | 551,250 |
| 2020-06-30 | $11.98 | $12.26 | $11.96 | $12.19 | $11.85 | 1,049,900 |
| 2020-06-29 | $12.07 | $12.07 | $11.90 | $11.94 | $11.61 | 556,860 |
| 2020-06-26 | $12.10 | $12.10 | $12.10 | $12.10 | $11.76 | 0 |
| 2020-06-25 | $12.10 | $12.10 | $12.10 | $12.10 | $11.76 | 0 |
| 2020-06-24 | $12.24 | $12.35 | $11.99 | $12.10 | $11.76 | 1,195,420 |
| 2020-06-23 | $13.00 | $13.00 | $12.25 | $12.31 | $11.97 | 1,991,760 |
| 2020-06-22 | $12.10 | $12.26 | $12.03 | $12.25 | $11.91 | 905,420 |
| 2020-06-19 | $12.21 | $12.52 | $12.09 | $12.10 | $11.76 | 1,560,570 |
| 2020-06-18 | $12.15 | $12.18 | $12.01 | $12.16 | $11.82 | 504,140 |
| 2020-06-17 | $12.22 | $12.22 | $12.01 | $12.14 | $11.80 | 728,480 |
| 2020-06-16 | $11.83 | $12.11 | $11.81 | $12.09 | $11.75 | 790,030 |
| 2020-06-15 | $11.75 | $12.08 | $11.73 | $11.78 | $11.45 | 802,650 |
| 2020-06-12 | $11.85 | $11.88 | $11.68 | $11.83 | $11.50 | 684,600 |
| 2020-06-11 | $12.11 | $12.22 | $11.84 | $11.94 | $11.61 | 838,240 |
| 2020-06-10 | $12.10 | $12.26 | $12.07 | $12.10 | $11.76 | 888,470 |
| 2020-06-09 | $12.00 | $12.28 | $11.82 | $12.13 | $11.79 | 871,890 |
| 2020-06-08 | $12.15 | $12.20 | $11.89 | $11.94 | $11.61 | 621,720 |
| 2020-06-05 | $12.10 | $12.22 | $11.98 | $12.13 | $11.79 | 854,040 |
| 2020-06-04 | $11.92 | $12.36 | $11.92 | $12.10 | $11.76 | 1,281,140 |
| 2020-06-03 | $11.81 | $11.94 | $11.70 | $11.90 | $11.57 | 1,172,420 |
| 2020-06-02 | $11.70 | $11.88 | $11.68 | $11.75 | $11.42 | 635,520 |
| 2020-06-01 | $11.35 | $11.80 | $11.35 | $11.70 | $11.37 | 1,214,770 |
| 2020-05-29 | $11.28 | $11.51 | $11.28 | $11.42 | $11.10 | 1,111,710 |
| 2020-05-28 | $11.81 | $11.81 | $11.17 | $11.40 | $11.08 | 1,622,280 |
| 2020-05-27 | $11.68 | $11.88 | $11.65 | $11.67 | $11.34 | 1,100,470 |
| 2020-05-26 | $11.50 | $11.83 | $11.15 | $11.80 | $11.47 | 1,645,020 |
| 2020-05-25 | $12.10 | $12.10 | $11.34 | $11.44 | $11.12 | 2,070,560 |
| 2020-05-22 | $11.69 | $12.15 | $11.60 | $12.06 | $11.72 | 2,906,270 |
| 2020-05-21 | $11.55 | $11.81 | $11.33 | $11.79 | $11.46 | 1,562,910 |
| 2020-05-20 | $12.26 | $12.26 | $11.50 | $11.55 | $11.23 | 1,399,760 |
| 2020-05-19 | $11.57 | $11.78 | $11.57 | $11.69 | $11.36 | 691,020 |
| 2020-05-18 | $11.68 | $11.72 | $11.61 | $11.64 | $11.32 | 518,050 |
| 2020-05-15 | $11.80 | $11.85 | $11.64 | $11.66 | $11.34 | 681,870 |
| 2020-05-14 | $12.00 | $12.00 | $11.71 | $11.78 | $11.45 | 587,010 |
| 2020-05-13 | $11.94 | $12.06 | $11.83 | $12.01 | $11.68 | 625,020 |
| 2020-05-12 | $11.86 | $11.95 | $11.79 | $11.94 | $11.61 | 649,870 |
| 2020-05-11 | $11.80 | $11.95 | $11.74 | $11.93 | $11.60 | 616,400 |
| 2020-05-08 | $11.86 | $11.93 | $11.75 | $11.85 | $11.52 | 528,510 |
| 2020-05-07 | $11.75 | $11.89 | $11.69 | $11.79 | $11.46 | 726,570 |
| 2020-05-06 | $11.70 | $11.80 | $11.61 | $11.80 | $11.47 | 587,880 |
| 2020-05-05 | $11.69 | $11.69 | $11.69 | $11.69 | $11.36 | 0 |
| 2020-05-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.36 | 0 |
| 2020-05-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.36 | 0 |
| 2020-04-30 | $11.40 | $11.78 | $11.40 | $11.69 | $11.36 | 773,280 |
| 2020-04-29 | $11.35 | $11.61 | $11.26 | $11.37 | $11.05 | 530,590 |
| 2020-04-28 | $11.46 | $11.56 | $10.94 | $11.35 | $11.03 | 651,490 |
| 2020-04-27 | $11.66 | $11.90 | $11.45 | $11.46 | $11.14 | 644,120 |
| 2020-04-24 | $12.00 | $12.00 | $11.58 | $11.66 | $11.34 | 969,340 |
| 2020-04-23 | $12.10 | $12.20 | $11.96 | $12.00 | $11.67 | 775,760 |
| 2020-04-22 | $12.08 | $12.25 | $11.86 | $12.12 | $11.78 | 1,033,230 |
| 2020-04-21 | $12.05 | $12.11 | $11.92 | $12.08 | $11.74 | 870,450 |
| 2020-04-20 | $11.75 | $12.15 | $11.72 | $12.12 | $11.78 | 1,000,590 |
| 2020-04-17 | $11.78 | $11.93 | $11.61 | $11.75 | $11.42 | 966,430 |
| 2020-04-16 | $12.07 | $12.07 | $11.64 | $11.83 | $11.50 | 1,775,170 |
| 2020-04-15 | $12.31 | $12.45 | $12.06 | $12.07 | $11.73 | 1,303,980 |
| 2020-04-14 | $12.18 | $12.39 | $12.07 | $12.34 | $12.00 | 1,125,230 |
| 2020-04-13 | $12.20 | $12.25 | $11.87 | $12.17 | $11.83 | 1,374,900 |
| 2020-04-10 | $12.52 | $12.58 | $12.06 | $12.20 | $11.86 | 1,746,610 |
| 2020-04-09 | $12.83 | $12.84 | $12.46 | $12.50 | $12.15 | 2,621,730 |
| 2020-04-08 | $12.32 | $12.96 | $12.28 | $12.86 | $12.50 | 3,317,850 |
| 2020-04-07 | $12.01 | $12.50 | $12.01 | $12.40 | $12.05 | 2,336,840 |
| 2020-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 0 |
| 2020-04-03 | $12.32 | $12.37 | $11.93 | $12.00 | $11.67 | 2,547,460 |
| 2020-04-02 | $12.41 | $12.69 | $12.22 | $12.38 | $12.04 | 2,822,180 |
| 2020-04-01 | $12.00 | $12.69 | $11.99 | $12.50 | $12.15 | 3,653,430 |
| 2020-03-31 | $12.10 | $12.45 | $11.97 | $12.16 | $11.82 | 2,557,270 |
| 2020-03-30 | $11.85 | $12.11 | $11.70 | $12.10 | $11.76 | 2,420,690 |
| 2020-03-27 | $11.76 | $12.50 | $11.66 | $12.18 | $11.84 | 3,739,190 |
| 2020-03-26 | $11.37 | $11.98 | $11.37 | $11.75 | $11.42 | 2,462,090 |
| 2020-03-25 | $11.28 | $11.44 | $11.16 | $11.42 | $11.10 | 871,530 |
| 2020-03-24 | $11.10 | $11.18 | $10.91 | $11.11 | $10.80 | 608,140 |
| 2020-03-23 | $11.12 | $11.20 | $10.83 | $10.91 | $10.61 | 1,002,490 |
| 2020-03-20 | $11.21 | $11.38 | $11.20 | $11.33 | $11.01 | 847,650 |
| 2020-03-19 | $11.14 | $11.30 | $10.96 | $11.21 | $10.90 | 674,640 |
| 2020-03-18 | $11.20 | $11.46 | $11.11 | $11.15 | $10.84 | 749,280 |
| 2020-03-17 | $11.19 | $11.43 | $10.83 | $11.19 | $10.88 | 873,990 |
| 2020-03-16 | $11.60 | $11.84 | $11.12 | $11.19 | $10.88 | 1,116,210 |
| 2020-03-13 | $11.30 | $11.74 | $11.00 | $11.55 | $11.23 | 1,328,940 |
| 2020-03-12 | $12.00 | $12.00 | $11.60 | $11.81 | $11.48 | 1,388,260 |
| 2020-03-11 | $11.99 | $12.23 | $11.95 | $12.16 | $11.82 | 1,753,650 |
| 2020-03-10 | $11.68 | $11.97 | $11.32 | $11.95 | $11.62 | 1,431,550 |
| 2020-03-09 | $12.16 | $12.16 | $11.79 | $11.82 | $11.49 | 1,310,880 |
| 2020-03-06 | $11.92 | $12.37 | $11.87 | $12.17 | $11.83 | 1,452,750 |
| 2020-03-05 | $11.89 | $12.20 | $11.86 | $12.10 | $11.76 | 1,711,290 |
| 2020-03-04 | $11.32 | $11.83 | $11.28 | $11.79 | $11.46 | 1,757,530 |
| 2020-03-03 | $11.42 | $11.64 | $11.25 | $11.37 | $11.05 | 1,077,310 |
| 2020-03-02 | $10.87 | $11.38 | $10.87 | $11.36 | $11.04 | 1,193,560 |
| 2020-02-28 | $11.36 | $11.36 | $10.73 | $10.85 | $10.55 | 1,810,890 |
| 2020-02-27 | $11.60 | $11.62 | $11.40 | $11.55 | $11.23 | 923,250 |
| 2020-02-26 | $11.36 | $11.76 | $11.36 | $11.49 | $11.17 | 1,270,020 |
| 2020-02-25 | $11.61 | $11.69 | $11.18 | $11.60 | $11.28 | 1,903,310 |
| 2020-02-24 | $12.01 | $12.01 | $11.71 | $11.82 | $11.49 | 1,596,960 |
| 2020-02-21 | $11.96 | $12.03 | $11.81 | $11.94 | $11.61 | 1,006,520 |
| 2020-02-20 | $11.58 | $11.86 | $11.58 | $11.84 | $11.51 | 1,332,490 |
| 2020-02-19 | $11.66 | $11.80 | $11.53 | $11.58 | $11.26 | 1,333,680 |
| 2020-02-18 | $11.46 | $11.92 | $11.36 | $11.72 | $11.39 | 1,633,970 |
| 2020-02-17 | $11.08 | $11.49 | $11.08 | $11.48 | $11.16 | 1,244,180 |
| 2020-02-14 | $11.07 | $11.24 | $10.97 | $11.08 | $10.77 | 1,012,470 |
| 2020-02-13 | $11.30 | $11.43 | $11.07 | $11.10 | $10.79 | 1,319,440 |
| 2020-02-12 | $11.20 | $11.33 | $11.12 | $11.33 | $11.01 | 964,440 |
| 2020-02-11 | $11.25 | $11.36 | $11.07 | $11.20 | $10.89 | 1,173,330 |
| 2020-02-10 | $11.01 | $11.30 | $10.80 | $11.25 | $10.94 | 1,165,200 |
| 2020-02-07 | $10.69 | $10.98 | $10.67 | $10.97 | $10.66 | 1,370,430 |
| 2020-02-06 | $10.69 | $10.98 | $10.40 | $10.79 | $10.49 | 1,885,380 |
| 2020-02-05 | $10.38 | $10.85 | $10.32 | $10.69 | $10.39 | 1,832,450 |
| 2020-02-04 | $9.87 | $10.70 | $9.87 | $10.40 | $10.11 | 2,814,710 |
| 2020-02-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.66 | 232,700 |
| 2020-01-31 | $12.19 | $12.19 | $12.19 | $12.19 | $11.85 | 0 |
| 2020-01-30 | $12.19 | $12.19 | $12.19 | $12.19 | $11.85 | 0 |
| 2020-01-29 | $12.19 | $12.19 | $12.19 | $12.19 | $11.85 | 0 |
| 2020-01-28 | $12.19 | $12.19 | $12.19 | $12.19 | $11.85 | 0 |
| 2020-01-27 | $12.19 | $12.19 | $12.19 | $12.19 | $11.85 | 0 |
| 2020-01-24 | $12.19 | $12.19 | $12.19 | $12.19 | $11.85 | 0 |
| 2020-01-23 | $12.60 | $12.80 | $12.03 | $12.19 | $11.85 | 2,297,710 |
| 2020-01-22 | $12.90 | $12.92 | $12.52 | $12.83 | $12.47 | 1,834,880 |
| 2020-01-21 | $13.25 | $13.27 | $12.88 | $12.95 | $12.59 | 2,574,650 |
| 2020-01-20 | $13.64 | $13.79 | $13.00 | $13.22 | $12.85 | 3,599,070 |
| 2020-01-17 | $14.50 | $14.50 | $13.66 | $13.82 | $13.43 | 5,738,820 |
| 2020-01-16 | $13.55 | $14.80 | $13.55 | $14.55 | $14.14 | 7,649,540 |
| 2020-01-15 | $13.11 | $14.28 | $13.02 | $13.72 | $13.34 | 5,352,930 |
| 2020-01-14 | $12.96 | $13.55 | $12.94 | $13.16 | $12.79 | 2,913,710 |
| 2020-01-13 | $12.86 | $13.00 | $12.62 | $12.94 | $12.58 | 1,908,810 |
| 2020-01-10 | $12.90 | $13.45 | $12.88 | $13.04 | $12.68 | 4,371,010 |
| 2020-01-09 | $12.57 | $12.88 | $12.57 | $12.87 | $12.51 | 910,170 |
| 2020-01-08 | $12.69 | $12.75 | $12.51 | $12.55 | $12.20 | 593,040 |
| 2020-01-07 | $12.59 | $12.74 | $12.56 | $12.73 | $12.38 | 744,470 |
| 2020-01-06 | $12.48 | $12.65 | $12.47 | $12.56 | $12.21 | 619,770 |
| 2020-01-03 | $12.65 | $12.65 | $12.52 | $12.57 | $12.22 | 537,960 |
| 2020-01-02 | $12.59 | $12.64 | $12.41 | $12.64 | $12.29 | 729,440 |
| 2020-01-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.23 | 0 |
| 2019-12-31 | $12.39 | $12.58 | $12.39 | $12.58 | $12.23 | 514,150 |
| 2019-12-30 | $12.22 | $12.50 | $12.04 | $12.48 | $12.13 | 861,220 |
| 2019-12-27 | $12.49 | $12.50 | $12.21 | $12.21 | $11.87 | 703,520 |
| 2019-12-26 | $12.28 | $12.43 | $12.24 | $12.42 | $12.07 | 598,690 |
| 2019-12-25 | $12.27 | $12.34 | $12.17 | $12.21 | $11.87 | 448,510 |
| 2019-12-24 | $11.99 | $12.28 | $11.99 | $12.20 | $11.86 | 497,390 |
| 2019-12-23 | $12.30 | $12.36 | $11.99 | $11.99 | $11.66 | 561,920 |
| 2019-12-20 | $12.35 | $12.40 | $12.24 | $12.30 | $11.96 | 368,200 |
| 2019-12-19 | $12.25 | $12.35 | $12.24 | $12.30 | $11.96 | 317,340 |
| 2019-12-18 | $12.21 | $12.35 | $12.19 | $12.27 | $11.93 | 661,220 |
| 2019-12-17 | $12.09 | $12.33 | $12.09 | $12.20 | $11.86 | 647,010 |
| 2019-12-16 | $12.01 | $12.11 | $11.97 | $12.08 | $11.74 | 600,180 |
| 2019-12-13 | $11.83 | $12.02 | $11.83 | $11.97 | $11.64 | 628,450 |
| 2019-12-12 | $11.89 | $11.98 | $11.81 | $11.82 | $11.49 | 324,980 |
| 2019-12-11 | $11.94 | $11.98 | $11.82 | $11.94 | $11.61 | 274,340 |
| 2019-12-10 | $11.89 | $12.00 | $11.71 | $11.94 | $11.61 | 580,790 |
| 2019-12-09 | $11.91 | $11.98 | $11.81 | $11.89 | $11.56 | 460,330 |
| 2019-12-06 | $11.70 | $12.00 | $11.66 | $11.91 | $11.58 | 1,044,460 |
| 2019-12-05 | $11.60 | $11.74 | $11.60 | $11.71 | $11.38 | 454,250 |
| 2019-12-04 | $11.52 | $11.65 | $11.45 | $11.65 | $11.33 | 439,940 |
| 2019-12-03 | $11.45 | $11.56 | $11.36 | $11.56 | $11.24 | 392,890 |
| 2019-12-02 | $11.55 | $11.57 | $11.37 | $11.46 | $11.14 | 395,880 |
| 2019-11-29 | $11.56 | $11.60 | $11.30 | $11.55 | $11.23 | 498,240 |
| 2019-11-28 | $11.74 | $11.80 | $11.53 | $11.58 | $11.26 | 511,320 |
| 2019-11-27 | $11.86 | $11.86 | $11.66 | $11.75 | $11.42 | 305,740 |
| 2019-11-26 | $11.91 | $11.91 | $11.75 | $11.83 | $11.50 | 307,450 |
| 2019-11-25 | $11.84 | $11.92 | $11.70 | $11.92 | $11.59 | 349,480 |
| 2019-11-22 | $11.99 | $12.13 | $11.73 | $11.81 | $11.48 | 479,030 |
| 2019-11-21 | $11.98 | $12.03 | $11.84 | $11.94 | $11.61 | 348,680 |
| 2019-11-20 | $12.13 | $12.18 | $11.98 | $11.98 | $11.65 | 301,110 |
| 2019-11-19 | $11.79 | $12.12 | $11.79 | $12.12 | $11.78 | 403,140 |
| 2019-11-18 | $11.72 | $11.94 | $11.60 | $11.90 | $11.57 | 368,190 |
| 2019-11-15 | $11.98 | $11.98 | $11.73 | $11.75 | $11.42 | 249,630 |
| 2019-11-14 | $11.88 | $11.97 | $11.83 | $11.91 | $11.58 | 239,210 |
| 2019-11-13 | $11.96 | $11.99 | $11.85 | $11.86 | $11.53 | 321,700 |
| 2019-11-12 | $12.04 | $12.50 | $11.80 | $11.98 | $11.65 | 452,950 |
| 2019-11-11 | $12.40 | $12.40 | $11.93 | $12.04 | $11.70 | 470,790 |
| 2019-11-08 | $12.28 | $12.49 | $12.28 | $12.36 | $12.02 | 495,700 |
| 2019-11-07 | $12.32 | $12.54 | $12.18 | $12.28 | $11.94 | 464,040 |
| 2019-11-06 | $12.41 | $12.51 | $12.23 | $12.24 | $11.90 | 674,200 |
| 2019-11-05 | $12.39 | $12.58 | $12.29 | $12.50 | $12.15 | 797,300 |
| 2019-11-04 | $12.30 | $12.46 | $12.30 | $12.33 | $11.99 | 422,210 |
| 2019-11-01 | $12.24 | $12.39 | $12.07 | $12.33 | $11.99 | 726,430 |
| 2019-10-31 | $12.22 | $12.35 | $12.15 | $12.24 | $11.90 | 677,770 |
| 2019-10-30 | $12.39 | $12.49 | $12.18 | $12.26 | $11.92 | 713,450 |
| 2019-10-29 | $12.66 | $12.79 | $12.37 | $12.41 | $12.06 | 832,800 |
| 2019-10-28 | $12.63 | $12.77 | $12.56 | $12.71 | $12.36 | 907,010 |
| 2019-10-25 | $12.63 | $12.75 | $12.51 | $12.66 | $12.31 | 736,740 |
| 2019-10-24 | $12.42 | $12.64 | $12.36 | $12.63 | $12.28 | 749,130 |
| 2019-10-23 | $12.59 | $12.71 | $12.42 | $12.50 | $12.15 | 660,940 |
| 2019-10-22 | $12.45 | $12.62 | $12.32 | $12.59 | $12.24 | 622,320 |
| 2019-10-21 | $12.40 | $12.47 | $12.18 | $12.47 | $12.12 | 596,900 |
| 2019-10-18 | $12.63 | $12.77 | $12.39 | $12.41 | $12.06 | 653,490 |
| 2019-10-17 | $12.75 | $12.94 | $12.67 | $12.69 | $12.34 | 721,440 |
| 2019-10-16 | $12.89 | $13.00 | $12.69 | $12.71 | $12.36 | 566,900 |
| 2019-10-15 | $13.03 | $13.03 | $12.78 | $12.87 | $12.51 | 1,159,560 |
| 2019-10-14 | $12.92 | $13.09 | $12.87 | $13.06 | $12.70 | 1,501,010 |
| 2019-10-11 | $12.91 | $12.96 | $12.77 | $12.88 | $12.52 | 882,770 |
| 2019-10-10 | $12.56 | $12.98 | $12.55 | $12.91 | $12.55 | 1,319,360 |
| 2019-10-09 | $12.47 | $12.56 | $12.28 | $12.56 | $12.21 | 497,560 |
| 2019-10-08 | $12.50 | $12.67 | $12.36 | $12.47 | $12.12 | 561,410 |
| 2019-10-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 0 |
| 2019-10-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 0 |
| 2019-10-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 0 |
| 2019-10-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 0 |
| 2019-10-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.12 | 0 |
| 2019-09-30 | $12.43 | $12.59 | $12.32 | $12.47 | $12.12 | 547,100 |
| 2019-09-27 | $12.29 | $12.50 | $12.23 | $12.48 | $12.13 | 536,350 |
| 2019-09-26 | $12.75 | $12.75 | $12.28 | $12.31 | $11.97 | 865,430 |
| 2019-09-25 | $12.80 | $12.94 | $12.57 | $12.69 | $12.34 | 709,830 |
| 2019-09-24 | $12.88 | $13.01 | $12.71 | $12.87 | $12.51 | 876,790 |
| 2019-09-23 | $12.91 | $12.98 | $12.67 | $12.73 | $12.38 | 608,440 |
| 2019-09-20 | $12.81 | $13.07 | $12.81 | $12.89 | $12.53 | 1,039,280 |
| 2019-09-19 | $12.72 | $12.87 | $12.67 | $12.87 | $12.51 | 679,660 |
| 2019-09-18 | $12.68 | $12.74 | $12.57 | $12.66 | $12.31 | 627,740 |
| 2019-09-17 | $12.88 | $12.88 | $12.52 | $12.60 | $12.25 | 789,870 |
| 2019-09-16 | $12.85 | $12.94 | $12.82 | $12.88 | $12.52 | 583,570 |
| 2019-09-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.49 | 0 |
| 2019-09-12 | $12.89 | $12.90 | $12.71 | $12.85 | $12.49 | 733,110 |
| 2019-09-11 | $12.87 | $12.97 | $12.74 | $12.78 | $12.42 | 704,700 |
| 2019-09-10 | $12.80 | $12.95 | $12.75 | $12.93 | $12.57 | 737,000 |
| 2019-09-09 | $12.88 | $12.91 | $12.75 | $12.88 | $12.52 | 734,300 |
| 2019-09-06 | $12.67 | $12.79 | $12.66 | $12.77 | $12.41 | 804,000 |
| 2019-09-05 | $12.60 | $12.88 | $12.57 | $12.60 | $12.25 | 1,100,800 |
| 2019-09-04 | $12.43 | $12.58 | $12.40 | $12.57 | $12.22 | 682,830 |
| 2019-09-03 | $12.46 | $12.49 | $12.36 | $12.41 | $12.06 | 504,970 |
| 2019-09-02 | $12.20 | $12.44 | $12.17 | $12.42 | $12.07 | 768,080 |
| 2019-08-30 | $12.38 | $12.46 | $12.18 | $12.20 | $11.86 | 623,060 |
| 2019-08-29 | $12.33 | $12.49 | $12.33 | $12.38 | $12.04 | 434,730 |
| 2019-08-28 | $12.35 | $12.45 | $12.27 | $12.43 | $12.08 | 814,480 |
| 2019-08-27 | $12.12 | $12.35 | $12.09 | $12.30 | $11.96 | 544,340 |
| 2019-08-26 | $12.00 | $12.20 | $11.90 | $12.09 | $11.75 | 538,670 |
| 2019-08-23 | $12.43 | $12.43 | $12.21 | $12.22 | $11.88 | 479,180 |
| 2019-08-22 | $12.36 | $12.43 | $12.24 | $12.35 | $12.01 | 373,380 |
| 2019-08-21 | $12.28 | $12.35 | $12.22 | $12.35 | $12.01 | 400,760 |
| 2019-08-20 | $12.33 | $12.45 | $12.25 | $12.25 | $11.91 | 629,200 |
| 2019-08-19 | $12.02 | $12.34 | $12.02 | $12.33 | $11.99 | 787,390 |
| 2019-08-16 | $12.06 | $12.14 | $11.91 | $12.00 | $11.67 | 381,220 |
| 2019-08-15 | $11.83 | $12.04 | $11.70 | $12.00 | $11.67 | 505,240 |
| 2019-08-14 | $12.02 | $12.17 | $12.02 | $12.08 | $11.74 | 468,380 |
| 2019-08-13 | $11.94 | $12.04 | $11.86 | $11.92 | $11.59 | 410,550 |
| 2019-08-12 | $11.80 | $12.11 | $11.80 | $12.06 | $11.72 | 566,120 |
| 2019-08-09 | $12.14 | $12.18 | $11.83 | $11.90 | $11.57 | 461,780 |
| 2019-08-08 | $12.17 | $12.26 | $11.92 | $12.15 | $11.81 | 643,120 |
| 2019-08-07 | $12.32 | $12.35 | $11.99 | $12.01 | $11.68 | 502,000 |
| 2019-08-06 | $12.44 | $12.62 | $11.81 | $12.21 | $11.87 | 955,800 |
| 2019-08-05 | $12.36 | $12.62 | $12.33 | $12.44 | $12.09 | 704,190 |
| 2019-08-02 | $12.55 | $12.70 | $12.28 | $12.36 | $12.02 | 911,280 |
| 2019-08-01 | $12.60 | $12.86 | $12.60 | $12.74 | $12.39 | 462,220 |
| 2019-07-31 | $12.89 | $12.93 | $12.61 | $12.77 | $12.41 | 823,680 |
| 2019-07-30 | $12.89 | $12.99 | $12.86 | $12.94 | $12.58 | 475,260 |
| 2019-07-29 | $13.09 | $13.09 | $12.81 | $12.87 | $12.51 | 688,530 |
| 2019-07-26 | $13.13 | $13.13 | $12.90 | $12.99 | $12.63 | 566,470 |
| 2019-07-25 | $13.29 | $13.34 | $13.01 | $13.13 | $12.76 | 1,039,290 |
| 2019-07-24 | $12.98 | $13.47 | $12.98 | $13.42 | $13.05 | 1,079,500 |
| 2019-07-23 | $18.03 | $18.33 | $17.98 | $18.27 | $12.60 | 433,140 |
| 2019-07-22 | $18.72 | $18.72 | $17.85 | $18.10 | $12.49 | 489,040 |
| 2019-07-19 | $18.50 | $18.74 | $18.31 | $18.61 | $12.84 | 356,160 |
| 2019-07-18 | $18.80 | $18.80 | $18.27 | $18.47 | $12.74 | 433,540 |
| 2019-07-17 | $18.76 | $18.82 | $18.65 | $18.70 | $12.90 | 335,280 |
| 2019-07-16 | $18.73 | $18.85 | $18.61 | $18.76 | $12.94 | 297,280 |
| 2019-07-15 | $18.48 | $18.83 | $18.29 | $18.72 | $12.92 | 447,700 |
| 2019-07-12 | $18.31 | $18.55 | $18.30 | $18.48 | $12.75 | 257,680 |
| 2019-07-11 | $18.30 | $18.50 | $18.21 | $18.25 | $12.59 | 385,720 |
| 2019-07-10 | $18.41 | $18.63 | $18.09 | $18.17 | $12.54 | 431,220 |
| 2019-07-09 | $18.34 | $18.62 | $18.30 | $18.57 | $12.81 | 371,560 |
| 2019-07-08 | $18.99 | $19.18 | $18.36 | $18.36 | $12.67 | 756,000 |
| 2019-07-05 | $19.19 | $19.24 | $19.04 | $19.18 | $13.23 | 426,380 |
| 2019-07-04 | $19.05 | $19.32 | $18.93 | $19.05 | $13.14 | 575,630 |
| 2019-07-03 | $19.55 | $19.55 | $19.04 | $19.09 | $13.17 | 848,430 |
| 2019-07-02 | $19.60 | $19.76 | $19.33 | $19.42 | $13.40 | 778,410 |
| 2019-07-01 | $19.61 | $19.80 | $19.47 | $19.59 | $13.52 | 889,590 |
| 2019-06-28 | $19.48 | $19.83 | $19.18 | $19.42 | $13.40 | 1,070,010 |
| 2019-06-27 | $19.53 | $19.85 | $19.31 | $19.45 | $13.42 | 1,218,100 |
| 2019-06-26 | $19.13 | $19.64 | $19.13 | $19.48 | $13.44 | 1,146,130 |
| 2019-06-25 | $19.20 | $19.44 | $18.78 | $19.28 | $13.30 | 1,185,460 |
| 2019-06-24 | $18.99 | $19.48 | $18.90 | $19.20 | $13.25 | 1,148,150 |
| 2019-06-21 | $18.92 | $19.38 | $18.90 | $18.96 | $13.08 | 1,030,140 |
| 2019-06-20 | $18.86 | $19.03 | $18.58 | $18.80 | $12.97 | 1,304,620 |
| 2019-06-19 | $19.10 | $19.18 | $18.90 | $18.94 | $13.07 | 1,207,240 |
| 2019-06-18 | $18.96 | $19.20 | $18.78 | $18.95 | $13.07 | 1,180,970 |
| 2019-06-17 | $18.27 | $19.41 | $18.05 | $18.96 | $13.08 | 2,225,550 |
| 2019-06-14 | $18.74 | $18.83 | $18.28 | $18.28 | $12.61 | 791,920 |
| 2019-06-13 | $18.22 | $18.96 | $18.22 | $18.74 | $12.93 | 1,136,210 |
| 2019-06-12 | $18.21 | $18.45 | $18.20 | $18.22 | $12.57 | 594,610 |
| 2019-06-11 | $17.78 | $18.38 | $17.77 | $18.30 | $12.63 | 970,040 |
| 2019-06-10 | $17.80 | $18.09 | $17.68 | $17.87 | $12.33 | 280,300 |
| 2019-06-07 | $17.68 | $17.68 | $17.68 | $17.68 | $12.20 | 0 |
| 2019-06-06 | $17.81 | $18.08 | $17.57 | $17.68 | $12.20 | 587,360 |
| 2019-06-05 | $18.14 | $18.40 | $18.03 | $18.12 | $12.50 | 577,200 |
| 2019-06-04 | $18.18 | $18.19 | $17.96 | $18.10 | $12.49 | 457,420 |
| 2019-06-03 | $18.08 | $18.38 | $17.90 | $18.14 | $12.51 | 579,100 |
| 2019-05-31 | $18.03 | $18.25 | $17.95 | $18.13 | $12.51 | 589,840 |
| 2019-05-30 | $18.13 | $18.20 | $17.66 | $18.02 | $12.43 | 649,400 |
| 2019-05-29 | $17.71 | $18.30 | $17.56 | $18.00 | $12.42 | 869,960 |
| 2019-05-28 | $17.94 | $17.95 | $17.65 | $17.71 | $12.22 | 517,980 |
| 2019-05-27 | $17.05 | $17.92 | $17.05 | $17.76 | $12.25 | 726,780 |
| 2019-05-24 | $17.56 | $17.56 | $17.18 | $17.18 | $11.85 | 297,620 |
| 2019-05-23 | $17.70 | $17.70 | $17.35 | $17.41 | $12.01 | 528,000 |
| 2019-05-22 | $17.57 | $18.17 | $17.40 | $17.76 | $12.25 | 781,580 |
| 2019-05-21 | $17.31 | $17.65 | $17.31 | $17.58 | $12.13 | 496,960 |
| 2019-05-20 | $17.59 | $17.59 | $17.10 | $17.31 | $11.94 | 535,910 |
| 2019-05-17 | $18.40 | $18.40 | $17.45 | $17.48 | $12.06 | 1,057,850 |
| 2019-05-16 | $18.14 | $18.46 | $18.11 | $18.31 | $12.63 | 989,340 |
| 2019-05-15 | $17.87 | $18.26 | $17.87 | $18.14 | $12.51 | 906,410 |
| 2019-05-14 | $18.18 | $18.29 | $17.86 | $17.89 | $12.34 | 956,670 |
| 2019-05-13 | $17.65 | $18.49 | $17.35 | $18.37 | $12.67 | 1,258,570 |
| 2019-05-10 | $17.62 | $18.10 | $17.21 | $17.85 | $12.31 | 1,486,850 |
| 2019-05-09 | $17.90 | $17.97 | $17.10 | $17.56 | $12.11 | 1,728,660 |
| 2019-05-08 | $18.19 | $19.56 | $17.80 | $18.62 | $12.85 | 3,558,000 |
| 2019-05-07 | $16.71 | $18.32 | $16.71 | $18.32 | $12.64 | 1,190,570 |
| 2019-05-06 | $17.24 | $17.50 | $16.16 | $16.65 | $11.49 | 1,379,100 |
| 2019-05-03 | $17.76 | $17.76 | $17.76 | $17.76 | $12.25 | 0 |
| 2019-05-02 | $17.76 | $17.76 | $17.76 | $17.76 | $12.25 | 0 |
| 2019-05-01 | $17.76 | $17.76 | $17.76 | $17.76 | $12.25 | 0 |
| 2019-04-30 | $17.78 | $17.96 | $17.61 | $17.76 | $12.25 | 703,290 |
| 2019-04-29 | $18.21 | $18.49 | $17.70 | $17.73 | $12.23 | 1,116,160 |
| 2019-04-26 | $18.03 | $18.55 | $18.01 | $18.15 | $12.52 | 1,000,880 |
| 2019-04-25 | $19.21 | $19.30 | $18.10 | $18.13 | $12.51 | 1,105,300 |
| 2019-04-24 | $19.09 | $19.37 | $18.86 | $19.16 | $13.22 | 793,800 |
| 2019-04-23 | $19.82 | $19.82 | $19.06 | $19.19 | $13.24 | 1,532,510 |
| 2019-04-22 | $20.73 | $20.79 | $19.63 | $19.78 | $13.65 | 3,039,420 |
| 2019-04-19 | $20.70 | $21.90 | $20.50 | $20.89 | $14.41 | 4,985,580 |
| 2019-04-18 | $20.00 | $21.17 | $19.80 | $20.88 | $14.41 | 4,338,050 |
| 2019-04-17 | $18.82 | $20.15 | $18.72 | $19.96 | $13.77 | 4,347,700 |
| 2019-04-16 | $18.97 | $19.09 | $18.23 | $18.81 | $12.98 | 1,281,810 |
| 2019-04-15 | $19.16 | $19.33 | $18.65 | $18.90 | $13.04 | 1,217,460 |
| 2019-04-12 | $19.23 | $19.40 | $18.85 | $19.06 | $13.15 | 736,920 |
| 2019-04-11 | $19.40 | $19.41 | $19.10 | $19.17 | $13.23 | 702,610 |
| 2019-04-10 | $19.22 | $19.37 | $18.94 | $19.30 | $13.32 | 925,100 |
| 2019-04-09 | $19.18 | $19.34 | $19.00 | $19.22 | $13.26 | 787,180 |
| 2019-04-08 | $19.69 | $19.70 | $18.81 | $19.15 | $13.21 | 1,043,400 |
| 2019-04-05 | $19.35 | $19.35 | $19.35 | $19.35 | $13.35 | 0 |
| 2019-04-04 | $19.40 | $19.54 | $19.28 | $19.35 | $13.35 | 1,410,940 |
| 2019-04-03 | $19.19 | $19.50 | $19.04 | $19.41 | $13.39 | 1,920,370 |
| 2019-04-02 | $19.45 | $19.47 | $19.00 | $19.30 | $13.32 | 1,840,730 |
| 2019-04-01 | $19.48 | $19.49 | $19.11 | $19.39 | $13.38 | 2,820,800 |
| 2019-03-29 | $18.60 | $19.13 | $18.50 | $19.10 | $13.18 | 1,034,770 |
| 2019-03-28 | $18.79 | $19.40 | $18.50 | $18.75 | $12.94 | 1,227,570 |
| 2019-03-27 | $18.40 | $18.92 | $18.35 | $18.79 | $12.96 | 1,015,000 |
| 2019-03-26 | $19.05 | $19.20 | $18.02 | $18.28 | $12.61 | 967,870 |
| 2019-03-25 | $18.59 | $19.28 | $18.58 | $19.05 | $13.14 | 1,212,960 |
| 2019-03-22 | $19.15 | $19.28 | $18.78 | $19.20 | $13.25 | 1,397,310 |
| 2019-03-21 | $18.60 | $19.29 | $18.47 | $19.27 | $13.29 | 2,260,600 |
| 2019-03-20 | $18.50 | $18.67 | $18.32 | $18.56 | $12.80 | 1,215,720 |
| 2019-03-19 | $18.65 | $18.82 | $18.11 | $18.50 | $12.76 | 1,486,920 |
| 2019-03-18 | $18.19 | $18.90 | $17.88 | $18.50 | $12.76 | 1,384,090 |
| 2019-03-15 | $17.62 | $18.09 | $17.61 | $18.00 | $12.42 | 1,122,500 |
| 2019-03-14 | $18.45 | $18.45 | $17.21 | $17.50 | $12.07 | 1,252,400 |
| 2019-03-13 | $18.02 | $18.55 | $17.90 | $18.05 | $12.45 | 1,221,660 |
| 2019-03-12 | $17.86 | $18.43 | $17.86 | $18.00 | $12.42 | 1,517,820 |
| 2019-03-11 | $17.51 | $17.89 | $17.46 | $17.86 | $12.32 | 1,282,120 |
| 2019-03-08 | $18.05 | $18.30 | $17.30 | $17.41 | $12.01 | 2,117,120 |
| 2019-03-07 | $17.99 | $18.86 | $17.68 | $18.40 | $12.69 | 2,351,740 |
| 2019-03-06 | $17.95 | $18.16 | $17.36 | $18.05 | $12.45 | 2,906,940 |
| 2019-03-05 | $17.42 | $18.10 | $17.05 | $18.03 | $12.44 | 3,863,510 |
| 2019-03-04 | $16.95 | $17.43 | $16.81 | $17.42 | $12.02 | 2,171,080 |
| 2019-03-01 | $16.95 | $17.35 | $16.78 | $16.94 | $11.69 | 1,626,750 |
| 2019-02-28 | $16.53 | $16.87 | $16.52 | $16.78 | $11.58 | 822,860 |
| 2019-02-27 | $16.57 | $16.87 | $16.48 | $16.56 | $11.42 | 1,219,110 |
| 2019-02-26 | $16.71 | $16.98 | $16.41 | $16.57 | $11.43 | 1,766,460 |
| 2019-02-25 | $16.10 | $16.68 | $16.09 | $16.68 | $11.51 | 1,623,770 |
| 2019-02-22 | $15.72 | $16.11 | $15.63 | $16.09 | $11.10 | 984,810 |
| 2019-02-21 | $15.98 | $16.13 | $15.73 | $15.81 | $10.91 | 901,720 |
| 2019-02-20 | $15.91 | $15.96 | $15.73 | $15.92 | $10.98 | 697,990 |
| 2019-02-19 | $16.00 | $16.05 | $15.75 | $15.89 | $10.96 | 795,350 |
| 2019-02-18 | $15.75 | $16.04 | $15.71 | $15.98 | $11.02 | 831,960 |
| 2019-02-15 | $15.63 | $15.75 | $15.53 | $15.59 | $10.76 | 624,500 |
| 2019-02-14 | $15.69 | $15.73 | $15.56 | $15.61 | $10.77 | 563,300 |
| 2019-02-13 | $15.44 | $15.70 | $15.44 | $15.65 | $10.80 | 747,290 |
| 2019-02-12 | $15.27 | $15.62 | $15.27 | $15.44 | $10.65 | 533,410 |
| 2019-02-11 | $15.01 | $15.36 | $15.01 | $15.28 | $10.54 | 646,340 |
| 2019-02-08 | $14.99 | $14.99 | $14.99 | $14.99 | $10.34 | 0 |
| 2019-02-07 | $14.99 | $14.99 | $14.99 | $14.99 | $10.34 | 0 |
| 2019-02-06 | $14.99 | $14.99 | $14.99 | $14.99 | $10.34 | 0 |
| 2019-02-05 | $14.99 | $14.99 | $14.99 | $14.99 | $10.34 | 0 |
| 2019-02-04 | $14.99 | $14.99 | $14.99 | $14.99 | $10.34 | 0 |
| 2019-02-01 | $14.56 | $15.00 | $14.56 | $14.99 | $10.34 | 426,710 |
| 2019-01-31 | $15.08 | $15.17 | $14.55 | $14.60 | $10.07 | 682,280 |
| 2019-01-30 | $15.29 | $15.48 | $15.06 | $15.09 | $10.41 | 479,220 |
| 2019-01-29 | $15.73 | $15.80 | $15.03 | $15.45 | $10.66 | 803,190 |
| 2019-01-28 | $16.09 | $16.30 | $15.60 | $15.73 | $10.85 | 990,240 |
| 2019-01-25 | $16.30 | $16.36 | $16.06 | $16.16 | $11.15 | 562,660 |
| 2019-01-24 | $16.42 | $16.52 | $16.25 | $16.32 | $11.26 | 568,230 |
| 2019-01-23 | $16.19 | $16.45 | $16.14 | $16.39 | $11.31 | 785,400 |
| 2019-01-22 | $16.23 | $16.29 | $15.90 | $16.25 | $11.21 | 842,970 |
| 2019-01-21 | $16.08 | $16.30 | $16.01 | $16.13 | $11.13 | 500,920 |
| 2019-01-18 | $16.14 | $16.14 | $15.90 | $15.98 | $11.02 | 393,020 |
| 2019-01-17 | $16.26 | $16.26 | $15.84 | $15.91 | $10.98 | 637,100 |
| 2019-01-16 | $16.18 | $16.30 | $16.12 | $16.22 | $11.19 | 802,890 |
| 2019-01-15 | $16.07 | $16.21 | $15.93 | $16.17 | $11.16 | 570,880 |
| 2019-01-14 | $16.45 | $16.45 | $15.96 | $16.02 | $11.05 | 448,640 |
| 2019-01-11 | $15.96 | $16.56 | $15.86 | $16.11 | $11.11 | 810,570 |
| 2019-01-10 | $16.16 | $16.16 | $15.82 | $15.96 | $11.01 | 606,830 |
| 2019-01-09 | $16.01 | $16.25 | $15.95 | $16.04 | $11.07 | 695,070 |
| 2019-01-08 | $16.10 | $16.16 | $15.92 | $15.99 | $11.03 | 386,180 |
| 2019-01-07 | $16.14 | $16.14 | $15.95 | $16.07 | $11.09 | 530,530 |
| 2019-01-04 | $15.57 | $15.96 | $15.20 | $15.91 | $10.98 | 607,500 |
| 2019-01-03 | $15.72 | $15.95 | $15.62 | $15.62 | $10.78 | 514,860 |
| 2019-01-02 | $15.94 | $16.00 | $15.32 | $15.70 | $10.83 | 414,760 |
| 2019-01-01 | $15.94 | $15.94 | $15.94 | $15.94 | $11.00 | 0 |
| 2018-12-31 | $15.94 | $15.94 | $15.94 | $15.94 | $11.00 | 0 |
| 2018-12-28 | $15.84 | $16.15 | $15.63 | $15.94 | $11.00 | 726,810 |
| 2018-12-27 | $16.75 | $16.75 | $15.92 | $15.92 | $10.98 | 878,050 |
| 2018-12-26 | $16.63 | $16.63 | $16.34 | $16.51 | $11.39 | 678,110 |
| 2018-12-25 | $16.60 | $16.63 | $16.02 | $16.42 | $11.33 | 907,100 |
| 2018-12-24 | $16.45 | $16.69 | $16.39 | $16.61 | $11.46 | 833,400 |
| 2018-12-21 | $16.29 | $16.55 | $16.22 | $16.38 | $11.30 | 768,960 |
| 2018-12-20 | $15.90 | $16.24 | $15.83 | $16.19 | $11.17 | 537,360 |
| 2018-12-19 | $16.27 | $16.28 | $15.90 | $15.91 | $10.98 | 578,470 |
| 2018-12-18 | $16.19 | $16.35 | $15.97 | $16.21 | $11.18 | 499,550 |
| 2018-12-17 | $16.09 | $16.28 | $16.00 | $16.17 | $11.16 | 694,800 |
| 2018-12-14 | $16.52 | $16.79 | $16.10 | $16.22 | $11.19 | 876,690 |
| 2018-12-13 | $16.62 | $16.79 | $16.49 | $16.55 | $11.42 | 931,660 |
| 2018-12-12 | $16.43 | $16.76 | $16.33 | $16.53 | $11.40 | 1,094,910 |
| 2018-12-11 | $16.33 | $16.40 | $16.11 | $16.35 | $11.28 | 724,050 |
| 2018-12-10 | $16.23 | $16.36 | $16.03 | $16.20 | $11.18 | 670,940 |
| 2018-12-07 | $16.14 | $16.48 | $15.90 | $16.29 | $11.24 | 988,100 |
| 2018-12-06 | $16.35 | $16.50 | $16.02 | $16.03 | $11.06 | 824,300 |
| 2018-12-05 | $16.15 | $16.59 | $16.02 | $16.35 | $11.28 | 914,480 |
| 2018-12-04 | $16.05 | $16.46 | $16.05 | $16.39 | $11.31 | 1,103,090 |
| 2018-12-03 | $16.17 | $16.28 | $15.85 | $16.17 | $11.16 | 1,093,450 |
| 2018-11-30 | $15.48 | $15.92 | $15.30 | $15.81 | $10.91 | 718,040 |
| 2018-11-29 | $16.10 | $16.13 | $15.42 | $15.48 | $10.68 | 836,440 |
| 2018-11-28 | $16.11 | $16.11 | $15.40 | $15.93 | $10.99 | 925,480 |
| 2018-11-27 | $15.96 | $16.18 | $15.73 | $15.93 | $10.99 | 787,300 |
| 2018-11-26 | $16.17 | $16.44 | $15.50 | $15.76 | $10.87 | 1,239,340 |
| 2018-11-23 | $17.03 | $17.36 | $16.18 | $16.20 | $11.18 | 2,146,440 |
| 2018-11-22 | $16.72 | $17.55 | $16.72 | $16.92 | $11.67 | 2,402,560 |
| 2018-11-21 | $16.20 | $16.73 | $16.20 | $16.55 | $11.42 | 1,390,340 |
| 2018-11-20 | $17.10 | $17.10 | $16.28 | $16.28 | $11.23 | 1,165,410 |
| 2018-11-19 | $16.85 | $17.18 | $16.70 | $17.14 | $11.82 | 1,515,350 |
| 2018-11-16 | $16.81 | $17.18 | $16.65 | $16.86 | $11.63 | 1,971,590 |
| 2018-11-15 | $16.37 | $16.97 | $16.19 | $16.75 | $11.56 | 2,162,080 |
| 2018-11-14 | $16.42 | $16.78 | $16.33 | $16.37 | $11.29 | 2,045,150 |
| 2018-11-13 | $16.27 | $16.54 | $16.03 | $16.44 | $11.34 | 1,881,110 |
| 2018-11-12 | $16.17 | $16.55 | $15.98 | $16.45 | $11.35 | 1,966,190 |
| 2018-11-09 | $15.80 | $16.24 | $15.71 | $16.23 | $11.20 | 1,958,120 |
| 2018-11-08 | $15.60 | $16.15 | $15.46 | $15.98 | $11.02 | 1,720,340 |
| 2018-11-07 | $15.60 | $15.74 | $15.43 | $15.45 | $10.66 | 887,460 |
| 2018-11-06 | $15.75 | $15.76 | $15.20 | $15.65 | $10.80 | 847,170 |
| 2018-11-05 | $15.87 | $16.05 | $15.50 | $15.85 | $10.94 | 1,383,030 |
| 2018-11-02 | $15.75 | $15.91 | $15.55 | $15.85 | $10.94 | 1,617,350 |
| 2018-11-01 | $15.62 | $15.88 | $15.50 | $15.59 | $10.76 | 1,515,410 |
| 2018-10-31 | $15.34 | $15.72 | $15.33 | $15.62 | $10.78 | 1,564,160 |
| 2018-10-30 | $15.20 | $15.66 | $15.07 | $15.41 | $10.63 | 1,558,050 |
| 2018-10-29 | $15.55 | $15.58 | $14.88 | $15.13 | $10.44 | 1,893,940 |
| 2018-10-26 | $15.90 | $16.28 | $15.55 | $15.55 | $10.73 | 2,363,720 |
| 2018-10-25 | $15.31 | $16.88 | $15.31 | $15.94 | $11.00 | 3,887,230 |
| 2018-10-24 | $15.81 | $15.87 | $15.36 | $15.83 | $10.92 | 2,515,850 |
| 2018-10-23 | $16.03 | $16.18 | $15.78 | $15.88 | $10.96 | 3,099,050 |
| 2018-10-22 | $15.47 | $16.95 | $15.38 | $16.53 | $11.40 | 5,935,940 |
| 2018-10-19 | $15.40 | $16.66 | $15.00 | $15.94 | $11.00 | 6,086,120 |
| 2018-10-18 | $14.78 | $15.55 | $14.66 | $15.55 | $10.73 | 2,795,620 |
| 2018-10-17 | $14.09 | $14.45 | $13.83 | $14.14 | $9.76 | 865,240 |
| 2018-10-16 | $14.05 | $14.35 | $13.66 | $13.84 | $9.55 | 536,900 |
| 2018-10-15 | $14.17 | $14.52 | $13.73 | $14.08 | $9.71 | 484,560 |
| 2018-10-12 | $14.04 | $14.20 | $13.56 | $14.13 | $9.75 | 470,660 |
| 2018-10-11 | $14.90 | $14.90 | $13.73 | $14.03 | $9.68 | 749,420 |
| 2018-10-10 | $14.68 | $15.34 | $14.68 | $15.26 | $10.53 | 630,740 |
| 2018-10-09 | $14.69 | $14.90 | $14.52 | $14.85 | $10.25 | 262,740 |
| 2018-10-08 | $14.91 | $15.00 | $14.58 | $14.60 | $10.07 | 431,180 |
| 2018-10-05 | $15.04 | $15.04 | $15.04 | $15.04 | $10.38 | 0 |
| 2018-10-04 | $15.04 | $15.04 | $15.04 | $15.04 | $10.38 | 0 |
| 2018-10-03 | $15.04 | $15.04 | $15.04 | $15.04 | $10.38 | 0 |
| 2018-10-02 | $15.04 | $15.04 | $15.04 | $15.04 | $10.38 | 0 |
| 2018-10-01 | $15.04 | $15.04 | $15.04 | $15.04 | $10.38 | 0 |
| 2018-09-28 | $14.92 | $15.12 | $14.87 | $15.04 | $10.38 | 433,200 |
| 2018-09-27 | $15.44 | $15.44 | $14.90 | $14.91 | $10.29 | 665,720 |
| 2018-09-26 | $15.40 | $15.45 | $15.23 | $15.30 | $10.56 | 389,040 |
| 2018-09-25 | $15.29 | $15.38 | $15.18 | $15.35 | $10.59 | 445,580 |
| 2018-09-24 | $15.31 | $15.31 | $15.31 | $15.31 | $10.56 | 0 |
| 2018-09-21 | $15.20 | $15.32 | $15.15 | $15.31 | $10.56 | 511,260 |
| 2018-09-20 | $15.28 | $15.35 | $15.11 | $15.17 | $10.47 | 364,860 |
| 2018-09-19 | $15.12 | $15.38 | $14.51 | $15.29 | $10.55 | 625,940 |
| 2018-09-18 | $14.77 | $15.30 | $14.66 | $15.14 | $10.45 | 490,240 |
| 2018-09-17 | $15.21 | $15.21 | $14.81 | $14.90 | $10.28 | 495,100 |
| 2018-09-14 | $15.48 | $15.48 | $15.18 | $15.21 | $10.49 | 654,840 |
| 2018-09-13 | $15.50 | $15.62 | $15.28 | $15.42 | $10.64 | 756,220 |
| 2018-09-12 | $15.21 | $15.58 | $15.15 | $15.41 | $10.63 | 800,070 |
| 2018-09-11 | $15.86 | $15.88 | $14.81 | $15.50 | $10.69 | 2,341,320 |
| 2018-09-10 | $18.40 | $18.50 | $16.28 | $16.45 | $11.35 | 3,560,550 |
| 2018-09-07 | $17.65 | $18.15 | $17.45 | $18.02 | $12.43 | 1,389,700 |
| 2018-09-06 | $17.66 | $17.95 | $17.23 | $17.71 | $12.22 | 1,170,740 |
| 2018-09-05 | $17.25 | $18.10 | $17.03 | $17.58 | $12.13 | 1,653,880 |
| 2018-09-04 | $16.80 | $17.40 | $16.80 | $17.31 | $11.94 | 1,536,620 |
| 2018-09-03 | $16.44 | $16.90 | $16.20 | $16.88 | $11.65 | 749,080 |
| 2018-08-31 | $16.30 | $16.66 | $16.29 | $16.39 | $11.31 | 356,840 |
| 2018-08-30 | $16.75 | $16.94 | $16.41 | $16.45 | $11.35 | 544,680 |
| 2018-08-29 | $16.75 | $16.84 | $16.55 | $16.82 | $11.60 | 558,160 |
| 2018-08-28 | $16.57 | $16.94 | $16.57 | $16.75 | $11.56 | 704,850 |
| 2018-08-27 | $16.45 | $16.68 | $16.32 | $16.61 | $11.46 | 605,980 |
| 2018-08-24 | $16.45 | $16.66 | $16.25 | $16.28 | $11.23 | 524,000 |
| 2018-08-23 | $16.48 | $16.76 | $16.20 | $16.58 | $11.44 | 2,187,470 |
| 2018-08-22 | $17.22 | $17.32 | $16.54 | $16.54 | $11.41 | 664,770 |
| 2018-08-21 | $18.10 | $18.26 | $17.49 | $17.50 | $12.07 | 1,682,520 |
| 2018-08-20 | $18.07 | $18.35 | $17.18 | $18.28 | $12.61 | 945,560 |
| 2018-08-17 | $17.98 | $18.36 | $17.65 | $18.13 | $12.51 | 1,252,660 |
| 2018-08-16 | $17.72 | $18.19 | $17.48 | $18.02 | $12.43 | 934,720 |
| 2018-08-15 | $17.57 | $18.08 | $17.41 | $17.95 | $12.38 | 1,062,400 |
| 2018-08-14 | $17.36 | $17.77 | $17.25 | $17.73 | $12.23 | 938,990 |
| 2018-08-13 | $16.65 | $17.68 | $16.48 | $17.50 | $12.07 | 1,122,990 |
| 2018-08-10 | $16.93 | $17.07 | $16.60 | $16.82 | $11.60 | 274,060 |
| 2018-08-09 | $16.86 | $17.14 | $16.63 | $16.93 | $11.68 | 571,650 |
| 2018-08-08 | $16.85 | $17.20 | $16.54 | $16.87 | $11.64 | 1,617,730 |
| 2018-08-07 | $16.70 | $16.84 | $16.40 | $16.82 | $11.60 | 502,090 |
| 2018-08-06 | $16.08 | $16.70 | $16.08 | $16.45 | $11.35 | 884,570 |
| 2018-08-03 | $16.20 | $16.48 | $16.15 | $16.41 | $11.32 | 760,110 |
| 2018-08-02 | $16.59 | $16.77 | $15.65 | $16.11 | $11.11 | 797,460 |
| 2018-08-01 | $16.72 | $17.03 | $16.60 | $16.75 | $11.56 | 356,460 |
| 2018-07-31 | $16.79 | $16.90 | $16.61 | $16.78 | $11.58 | 503,400 |
| 2018-07-30 | $17.80 | $17.85 | $16.36 | $16.81 | $11.60 | 1,495,790 |
| 2018-07-27 | $19.10 | $19.44 | $17.98 | $18.00 | $12.42 | 3,028,420 |
| 2018-07-26 | $17.57 | $18.45 | $17.32 | $18.38 | $12.68 | 1,662,790 |
| 2018-07-25 | $17.63 | $17.77 | $17.44 | $17.72 | $12.23 | 607,180 |
| 2018-07-24 | $17.35 | $17.63 | $17.28 | $17.63 | $12.16 | 900,850 |
| 2018-07-23 | $17.40 | $17.40 | $17.21 | $17.35 | $11.97 | 455,660 |
| 2018-07-20 | $17.01 | $17.45 | $16.82 | $17.34 | $11.96 | 413,200 |
| 2018-07-19 | $17.31 | $17.46 | $16.94 | $17.12 | $11.81 | 426,920 |
| 2018-07-18 | $17.31 | $17.51 | $17.16 | $17.31 | $11.94 | 445,840 |
| 2018-07-17 | $17.44 | $17.44 | $17.13 | $17.33 | $11.96 | 410,160 |
| 2018-07-16 | $17.35 | $17.79 | $17.21 | $17.45 | $12.04 | 390,780 |
| 2018-07-13 | $17.36 | $17.56 | $17.13 | $17.47 | $12.05 | 539,780 |
| 2018-07-12 | $16.78 | $17.46 | $16.72 | $17.41 | $12.01 | 659,970 |
| 2018-07-11 | $17.19 | $17.19 | $16.50 | $16.81 | $11.60 | 542,260 |
| 2018-07-10 | $17.05 | $17.27 | $16.96 | $17.22 | $11.88 | 359,340 |
| 2018-07-09 | $16.36 | $17.18 | $16.36 | $17.12 | $11.81 | 375,050 |
| 2018-07-06 | $16.46 | $16.78 | $15.88 | $16.60 | $11.45 | 505,830 |
| 2018-07-05 | $16.51 | $17.00 | $16.22 | $16.31 | $11.25 | 404,080 |
| 2018-07-04 | $17.31 | $17.37 | $16.82 | $16.92 | $11.67 | 408,640 |
| 2018-07-03 | $16.80 | $17.36 | $16.80 | $17.32 | $11.95 | 447,380 |
| 2018-07-02 | $17.26 | $17.50 | $16.67 | $16.88 | $11.65 | 382,160 |
| 2018-06-29 | $16.99 | $17.49 | $16.85 | $17.34 | $11.96 | 549,380 |
| 2018-06-28 | $17.37 | $17.37 | $16.72 | $16.93 | $11.68 | 375,780 |
| 2018-06-27 | $17.28 | $17.45 | $17.03 | $17.15 | $11.83 | 338,960 |
| 2018-06-26 | $16.01 | $17.27 | $16.01 | $17.21 | $11.87 | 436,120 |
| 2018-06-25 | $17.38 | $17.38 | $16.70 | $16.85 | $11.62 | 315,360 |
| 2018-06-22 | $16.11 | $17.17 | $16.03 | $16.80 | $11.59 | 440,960 |
| 2018-06-21 | $17.14 | $17.42 | $16.01 | $16.37 | $11.29 | 539,460 |
| 2018-06-20 | $16.66 | $17.45 | $16.31 | $17.14 | $11.82 | 493,440 |
| 2018-06-19 | $18.12 | $18.43 | $16.61 | $16.66 | $11.49 | 1,245,600 |
| 2018-06-18 | $18.45 | $18.45 | $18.45 | $18.45 | $12.73 | 0 |
| 2018-06-15 | $19.48 | $19.78 | $18.01 | $18.45 | $12.73 | 617,800 |
| 2018-06-14 | $19.20 | $19.79 | $19.20 | $19.48 | $13.44 | 525,560 |
| 2018-06-13 | $20.38 | $20.38 | $19.50 | $19.55 | $13.49 | 639,100 |
| 2018-06-12 | $20.39 | $20.70 | $19.70 | $20.38 | $14.06 | 490,760 |
| 2018-06-11 | $20.22 | $20.85 | $20.22 | $20.37 | $14.05 | 604,580 |
| 2018-06-08 | $20.52 | $20.52 | $20.08 | $20.20 | $13.94 | 583,280 |
| 2018-06-07 | $21.18 | $21.46 | $20.48 | $20.60 | $14.21 | 569,060 |
| 2018-06-06 | $21.00 | $21.30 | $20.75 | $21.07 | $14.54 | 605,080 |
| 2018-06-05 | $20.50 | $20.98 | $20.50 | $20.85 | $14.38 | 570,660 |
| 2018-06-04 | $20.75 | $20.88 | $20.50 | $20.59 | $14.21 | 495,920 |
| 2018-06-01 | $20.74 | $21.21 | $20.57 | $20.75 | $14.32 | 764,180 |
| 2018-05-31 | $20.60 | $20.94 | $19.93 | $20.89 | $14.41 | 798,160 |
| 2018-05-30 | $21.90 | $21.90 | $19.89 | $20.31 | $14.01 | 1,480,260 |
| 2018-05-29 | $22.10 | $22.60 | $22.06 | $22.10 | $15.25 | 979,700 |
| 2018-05-28 | $22.67 | $22.79 | $22.20 | $22.29 | $15.38 | 1,647,560 |
| 2018-05-25 | $22.08 | $23.28 | $22.08 | $22.67 | $15.64 | 2,570,230 |
| 2018-05-24 | $21.39 | $23.11 | $21.39 | $22.33 | $15.41 | 1,102,000 |
| 2018-05-23 | $31.86 | $32.39 | $31.24 | $31.28 | $15.34 | 1,497,100 |
| 2018-05-22 | $30.81 | $32.70 | $30.60 | $32.10 | $15.74 | 1,869,700 |
| 2018-05-21 | $30.43 | $31.24 | $30.31 | $30.92 | $15.17 | 1,112,300 |
| 2018-05-18 | $30.02 | $30.50 | $29.89 | $30.22 | $14.82 | 858,300 |
| 2018-05-17 | $30.00 | $30.50 | $29.80 | $30.25 | $14.84 | 879,500 |
| 2018-05-16 | $29.97 | $30.15 | $29.63 | $29.67 | $14.55 | 438,600 |
| 2018-05-15 | $29.00 | $30.10 | $29.00 | $30.05 | $14.74 | 625,100 |
| 2018-05-14 | $29.49 | $30.20 | $29.31 | $29.57 | $14.50 | 475,500 |
| 2018-05-11 | $30.07 | $30.30 | $29.51 | $29.56 | $14.50 | 575,300 |
| 2018-05-10 | $30.10 | $30.50 | $30.00 | $30.15 | $14.79 | 621,400 |
| 2018-05-09 | $29.95 | $30.58 | $29.68 | $30.10 | $14.76 | 687,900 |
| 2018-05-08 | $29.42 | $30.05 | $29.26 | $29.95 | $14.69 | 813,000 |
| 2018-05-07 | $28.59 | $29.52 | $28.59 | $29.42 | $14.43 | 499,500 |
| 2018-05-04 | $28.94 | $29.14 | $28.71 | $28.92 | $14.18 | 411,000 |
| 2018-05-03 | $28.57 | $28.98 | $27.66 | $28.95 | $14.20 | 528,200 |
| 2018-05-02 | $28.79 | $29.08 | $28.38 | $28.57 | $14.01 | 283,600 |
| 2018-05-01 | $28.79 | $28.79 | $28.79 | $28.79 | $14.12 | 0 |
| 2018-04-30 | $28.79 | $28.79 | $28.79 | $28.79 | $14.12 | 0 |
| 2018-04-27 | $28.92 | $29.01 | $28.58 | $28.79 | $14.12 | 366,000 |
| 2018-04-26 | $29.37 | $29.37 | $28.71 | $28.79 | $14.12 | 514,100 |
| 2018-04-25 | $28.75 | $29.57 | $28.54 | $29.37 | $14.41 | 833,000 |
| 2018-04-24 | $27.71 | $28.92 | $27.70 | $28.89 | $14.17 | 615,100 |
| 2018-04-23 | $27.95 | $28.32 | $27.32 | $27.79 | $13.63 | 405,200 |
| 2018-04-20 | $28.97 | $28.97 | $28.07 | $28.21 | $13.84 | 694,600 |
| 2018-04-19 | $29.25 | $29.65 | $28.70 | $28.91 | $14.18 | 550,700 |
| 2018-04-18 | $28.57 | $29.79 | $27.51 | $29.51 | $14.47 | 1,037,700 |
| 2018-04-17 | $29.91 | $30.20 | $28.15 | $28.26 | $13.86 | 1,272,100 |
| 2018-04-16 | $30.17 | $30.78 | $29.51 | $29.91 | $14.67 | 1,384,200 |
| 2018-04-13 | $30.16 | $30.45 | $29.78 | $30.17 | $14.80 | 1,280,600 |
| 2018-04-12 | $30.33 | $30.70 | $29.92 | $30.13 | $14.78 | 1,500,500 |
| 2018-04-11 | $29.36 | $30.50 | $29.36 | $30.31 | $14.87 | 2,587,100 |
| 2018-04-10 | $29.40 | $29.60 | $28.62 | $29.11 | $14.28 | 1,116,900 |
| 2018-04-09 | $29.28 | $29.59 | $28.88 | $29.49 | $14.46 | 1,202,900 |
| 2018-04-06 | $29.64 | $29.64 | $29.64 | $29.64 | $14.54 | 0 |
| 2018-04-05 | $29.64 | $29.64 | $29.64 | $29.64 | $14.54 | 0 |
| 2018-04-04 | $29.34 | $29.90 | $28.81 | $29.64 | $14.54 | 1,596,800 |
| 2018-04-03 | $29.00 | $29.33 | $28.56 | $29.26 | $14.35 | 1,071,400 |
| 2018-04-02 | $29.35 | $29.72 | $29.06 | $29.35 | $14.40 | 1,828,800 |
| 2018-03-30 | $29.52 | $29.85 | $28.98 | $29.51 | $14.47 | 2,493,100 |
| 2018-03-29 | $29.24 | $29.80 | $28.80 | $29.64 | $14.54 | 2,102,000 |
| 2018-03-28 | $30.07 | $30.62 | $29.30 | $29.42 | $14.43 | 2,855,700 |
| 2018-03-27 | $28.57 | $31.30 | $28.57 | $30.89 | $15.15 | 4,817,200 |
| 2018-03-26 | $29.78 | $30.77 | $28.88 | $29.56 | $14.50 | 6,145,000 |
| 2018-03-23 | $27.95 | $28.69 | $26.19 | $28.56 | $14.01 | 2,263,000 |
| 2018-03-22 | $27.61 | $28.58 | $27.61 | $28.56 | $14.01 | 989,900 |
| 2018-03-21 | $28.08 | $28.65 | $27.39 | $27.84 | $13.65 | 906,800 |
| 2018-03-20 | $27.89 | $28.53 | $27.52 | $28.09 | $13.78 | 936,300 |
| 2018-03-19 | $26.99 | $28.14 | $26.88 | $28.00 | $13.73 | 844,700 |
| 2018-03-16 | $26.40 | $27.29 | $26.26 | $26.86 | $13.17 | 807,700 |
| 2018-03-15 | $27.47 | $27.48 | $25.85 | $26.56 | $13.03 | 1,283,700 |
| 2018-03-14 | $27.18 | $27.97 | $27.18 | $27.68 | $13.58 | 999,800 |
| 2018-03-13 | $28.24 | $28.27 | $27.44 | $27.47 | $13.47 | 781,600 |
| 2018-03-12 | $27.80 | $28.67 | $27.74 | $28.24 | $13.85 | 1,020,000 |
| 2018-03-09 | $27.00 | $27.97 | $26.99 | $27.78 | $13.63 | 879,000 |
| 2018-03-08 | $26.30 | $27.18 | $26.30 | $27.12 | $13.30 | 975,800 |
| 2018-03-07 | $26.21 | $26.59 | $26.01 | $26.46 | $12.98 | 774,100 |
| 2018-03-06 | $25.85 | $26.66 | $25.85 | $26.28 | $12.89 | 822,600 |
| 2018-03-05 | $25.34 | $25.90 | $25.25 | $25.88 | $12.69 | 662,300 |
| 2018-03-02 | $25.42 | $25.72 | $25.23 | $25.31 | $12.41 | 516,900 |
| 2018-03-01 | $25.00 | $25.55 | $24.90 | $25.49 | $12.50 | 559,200 |
| 2018-02-28 | $25.38 | $25.45 | $24.92 | $25.10 | $12.31 | 670,000 |
| 2018-02-27 | $25.58 | $25.81 | $25.42 | $25.55 | $12.53 | 655,100 |
| 2018-02-26 | $24.97 | $25.64 | $24.97 | $25.62 | $12.57 | 894,200 |
| 2018-02-23 | $24.40 | $24.87 | $24.26 | $24.76 | $12.14 | 543,700 |
| 2018-02-22 | $24.02 | $24.66 | $24.02 | $24.34 | $11.94 | 365,200 |
| 2018-02-21 | $23.99 | $23.99 | $23.99 | $23.99 | $11.77 | 0 |
| 2018-02-20 | $23.99 | $23.99 | $23.99 | $23.99 | $11.77 | 0 |
| 2018-02-19 | $23.99 | $23.99 | $23.99 | $23.99 | $11.77 | 0 |
| 2018-02-16 | $23.99 | $23.99 | $23.99 | $23.99 | $11.77 | 0 |
| 2018-02-15 | $23.99 | $23.99 | $23.99 | $23.99 | $11.77 | 0 |
| 2018-02-14 | $24.26 | $24.43 | $23.87 | $23.99 | $11.77 | 464,900 |
| 2018-02-13 | $24.15 | $24.59 | $24.13 | $24.26 | $11.90 | 688,300 |
| 2018-02-12 | $23.47 | $24.40 | $23.47 | $24.12 | $11.83 | 612,000 |
| 2018-02-09 | $23.86 | $24.17 | $23.00 | $23.35 | $11.45 | 928,030 |
| 2018-02-08 | $23.89 | $24.57 | $23.89 | $24.39 | $11.96 | 829,200 |
| 2018-02-07 | $24.01 | $24.50 | $23.22 | $24.02 | $11.78 | 1,195,400 |
| 2018-02-06 | $25.50 | $25.86 | $23.46 | $23.47 | $11.51 | 1,107,400 |
| 2018-02-05 | $26.17 | $26.55 | $26.00 | $26.07 | $12.79 | 651,100 |
| 2018-02-02 | $26.84 | $27.11 | $26.00 | $26.42 | $12.96 | 713,200 |
| 2018-02-01 | $28.63 | $28.80 | $26.00 | $26.84 | $13.16 | 1,129,700 |
| 2018-01-31 | $29.58 | $29.59 | $28.47 | $28.70 | $14.08 | 1,174,400 |
| 2018-01-30 | $29.68 | $29.68 | $29.35 | $29.58 | $14.51 | 650,000 |
| 2018-01-29 | $30.20 | $30.39 | $29.50 | $29.68 | $14.56 | 1,146,200 |
| 2018-01-26 | $30.50 | $30.75 | $30.10 | $30.29 | $14.86 | 793,600 |
| 2018-01-25 | $31.15 | $31.57 | $30.61 | $30.67 | $15.04 | 975,600 |
| 2018-01-24 | $31.50 | $31.62 | $31.00 | $31.28 | $15.34 | 1,545,000 |
| 2018-01-23 | $30.65 | $32.16 | $30.41 | $32.02 | $15.70 | 2,991,500 |
| 2018-01-22 | $30.35 | $30.84 | $29.63 | $30.71 | $15.06 | 762,100 |
| 2018-01-19 | $30.75 | $31.38 | $30.40 | $30.48 | $14.95 | 1,085,800 |
| 2018-01-18 | $30.64 | $31.08 | $30.40 | $30.94 | $15.18 | 1,216,830 |
| 2018-01-17 | $29.80 | $30.67 | $29.44 | $30.64 | $15.03 | 920,900 |
| 2018-01-16 | $29.22 | $29.96 | $29.15 | $29.85 | $14.64 | 717,600 |
| 2018-01-15 | $30.09 | $30.39 | $29.00 | $29.22 | $14.33 | 682,000 |
| 2018-01-12 | $30.67 | $30.67 | $30.21 | $30.23 | $14.83 | 523,600 |
| 2018-01-11 | $29.79 | $30.71 | $29.79 | $30.62 | $15.02 | 679,500 |
| 2018-01-10 | $30.74 | $30.79 | $29.60 | $30.04 | $14.73 | 633,800 |
| 2018-01-09 | $30.59 | $30.83 | $30.40 | $30.74 | $15.08 | 631,300 |
| 2018-01-08 | $30.61 | $30.80 | $30.10 | $30.70 | $15.06 | 636,700 |
| 2018-01-05 | $30.64 | $31.14 | $30.38 | $30.65 | $15.03 | 989,800 |
| 2018-01-04 | $30.49 | $30.77 | $30.41 | $30.62 | $15.02 | 493,700 |
| 2018-01-03 | $30.57 | $30.69 | $30.21 | $30.58 | $15.00 | 598,500 |
| 2018-01-02 | $30.36 | $30.95 | $30.30 | $30.59 | $15.00 | 558,700 |
| 2018-01-01 | $30.46 | $30.46 | $30.46 | $30.46 | $14.94 | 0 |
| 2017-12-29 | $30.36 | $30.55 | $29.95 | $30.46 | $14.94 | 678,800 |
| 2017-12-28 | $29.90 | $30.70 | $29.82 | $30.19 | $14.81 | 886,630 |
| 2017-12-27 | $29.78 | $30.68 | $29.71 | $30.22 | $14.82 | 1,169,000 |
| 2017-12-26 | $28.62 | $29.96 | $28.62 | $29.84 | $14.64 | 984,600 |
| 2017-12-25 | $29.41 | $29.50 | $28.51 | $28.81 | $14.13 | 797,500 |
| 2017-12-22 | $29.58 | $29.83 | $29.44 | $29.49 | $14.46 | 460,200 |
| 2017-12-21 | $29.70 | $29.89 | $28.81 | $29.56 | $14.50 | 531,700 |
| 2017-12-20 | $30.17 | $30.18 | $29.50 | $29.65 | $14.54 | 627,400 |
| 2017-12-19 | $29.76 | $30.45 | $29.60 | $30.24 | $14.83 | 875,300 |
| 2017-12-18 | $29.62 | $29.86 | $29.40 | $29.62 | $14.53 | 412,100 |
| 2017-12-15 | $29.80 | $29.99 | $29.35 | $29.60 | $14.52 | 634,400 |
| 2017-12-14 | $29.60 | $30.00 | $29.31 | $29.87 | $14.65 | 615,400 |
| 2017-12-13 | $29.20 | $29.82 | $29.02 | $29.70 | $14.57 | 684,800 |
| 2017-12-12 | $30.00 | $30.00 | $29.06 | $29.13 | $14.29 | 576,700 |
| 2017-12-11 | $29.84 | $30.10 | $29.81 | $29.94 | $14.68 | 551,200 |
| 2017-12-08 | $29.31 | $30.08 | $29.26 | $29.85 | $14.64 | 921,200 |
| 2017-12-07 | $29.13 | $29.49 | $29.00 | $29.31 | $14.38 | 668,100 |
| 2017-12-06 | $28.67 | $29.46 | $28.37 | $29.38 | $14.41 | 1,215,500 |
| 2017-12-05 | $29.88 | $30.28 | $28.30 | $28.68 | $14.07 | 1,948,800 |
| 2017-12-04 | $32.36 | $32.36 | $30.00 | $30.11 | $14.77 | 1,150,600 |
| 2017-12-01 | $32.24 | $32.60 | $32.15 | $32.38 | $15.88 | 691,700 |
| 2017-11-30 | $32.05 | $32.63 | $31.99 | $32.24 | $15.81 | 887,300 |
| 2017-11-29 | $33.30 | $33.30 | $31.88 | $32.35 | $15.87 | 1,060,900 |
| 2017-11-28 | $32.90 | $33.04 | $32.41 | $32.97 | $16.17 | 800,500 |
| 2017-11-27 | $32.80 | $33.50 | $32.36 | $32.75 | $16.06 | 910,500 |
| 2017-11-24 | $33.08 | $33.65 | $32.50 | $33.08 | $16.22 | 1,041,770 |
| 2017-11-23 | $34.65 | $34.80 | $33.20 | $33.66 | $16.51 | 943,400 |
| 2017-11-22 | $34.50 | $34.85 | $33.80 | $34.79 | $17.06 | 1,218,700 |
| 2017-11-21 | $35.21 | $35.48 | $33.00 | $34.78 | $17.06 | 1,426,600 |
| 2017-11-20 | $35.01 | $35.77 | $34.00 | $35.39 | $17.36 | 994,890 |
| 2017-11-17 | $37.00 | $37.45 | $33.85 | $35.37 | $17.35 | 2,205,200 |
| 2017-11-16 | $39.04 | $39.04 | $37.01 | $37.50 | $18.39 | 2,450,900 |
| 2017-11-15 | $39.26 | $40.50 | $39.01 | $39.63 | $19.44 | 2,775,400 |
| 2017-11-14 | $39.10 | $39.80 | $38.60 | $39.64 | $19.44 | 3,022,800 |
| 2017-11-13 | $39.06 | $39.64 | $38.61 | $39.17 | $19.21 | 1,606,500 |
| 2017-11-10 | $38.81 | $39.56 | $38.50 | $39.15 | $19.20 | 1,806,200 |
| 2017-11-09 | $39.26 | $39.85 | $38.38 | $39.11 | $19.18 | 1,828,900 |
| 2017-11-08 | $39.99 | $39.99 | $38.73 | $38.97 | $19.11 | 2,331,300 |
| 2017-11-07 | $38.46 | $41.00 | $38.46 | $39.43 | $19.34 | 2,985,200 |
| 2017-11-06 | $37.50 | $38.22 | $37.35 | $38.00 | $18.64 | 947,700 |
| 2017-11-03 | $37.64 | $38.12 | $36.90 | $37.54 | $18.41 | 1,301,300 |
| 2017-11-02 | $38.31 | $38.69 | $37.30 | $37.64 | $18.46 | 1,754,400 |
| 2017-11-01 | $38.12 | $38.67 | $37.76 | $38.29 | $18.78 | 1,320,600 |
| 2017-10-31 | $37.85 | $38.54 | $37.59 | $37.98 | $18.63 | 1,351,900 |
| 2017-10-30 | $39.72 | $39.80 | $36.61 | $38.31 | $18.79 | 2,194,900 |
| 2017-10-27 | $39.93 | $41.55 | $39.50 | $40.22 | $19.73 | 3,080,200 |
| 2017-10-26 | $39.73 | $40.80 | $38.73 | $40.40 | $19.81 | 3,663,370 |
| 2017-10-25 | $37.72 | $40.65 | $37.45 | $39.96 | $19.60 | 4,080,900 |
| 2017-10-24 | $37.84 | $38.27 | $36.70 | $37.72 | $18.50 | 1,473,700 |
| 2017-10-23 | $37.20 | $38.82 | $37.01 | $37.86 | $18.57 | 1,857,700 |
| 2017-10-20 | $36.50 | $37.37 | $36.20 | $37.17 | $18.23 | 1,028,800 |
| 2017-10-19 | $36.69 | $36.70 | $35.70 | $36.61 | $17.96 | 1,198,800 |
| 2017-10-18 | $37.08 | $37.33 | $36.20 | $36.79 | $18.04 | 811,800 |
| 2017-10-17 | $36.52 | $37.70 | $36.13 | $37.22 | $18.26 | 1,270,550 |
| 2017-10-16 | $37.86 | $37.86 | $36.60 | $36.79 | $18.04 | 1,343,100 |
| 2017-10-13 | $36.45 | $38.68 | $36.45 | $37.87 | $18.57 | 2,395,300 |
| 2017-10-12 | $36.15 | $36.97 | $36.11 | $36.65 | $17.98 | 1,070,900 |
| 2017-10-11 | $37.39 | $38.00 | $36.39 | $36.73 | $18.01 | 1,435,900 |
| 2017-10-10 | $36.93 | $37.50 | $36.73 | $37.39 | $18.34 | 1,211,800 |
| 2017-10-09 | $36.72 | $37.26 | $36.33 | $37.03 | $18.16 | 1,079,450 |
| 2017-10-06 | $36.63 | $36.63 | $36.63 | $36.63 | $17.97 | 0 |
| 2017-10-05 | $36.63 | $36.63 | $36.63 | $36.63 | $17.97 | 0 |
| 2017-10-04 | $36.63 | $36.63 | $36.63 | $36.63 | $17.97 | 0 |
| 2017-10-03 | $36.63 | $36.63 | $36.63 | $36.63 | $17.97 | 0 |
| 2017-10-02 | $36.63 | $36.63 | $36.63 | $36.63 | $17.97 | 0 |
| 2017-09-29 | $36.63 | $36.90 | $36.00 | $36.63 | $17.97 | 1,033,500 |
| 2017-09-28 | $36.78 | $37.19 | $36.18 | $36.51 | $17.91 | 976,300 |
| 2017-09-27 | $36.52 | $37.94 | $36.51 | $37.06 | $18.18 | 1,181,100 |
| 2017-09-26 | $37.00 | $37.51 | $34.91 | $37.44 | $18.36 | 2,424,350 |
| 2017-09-25 | $36.90 | $38.30 | $36.62 | $37.48 | $18.38 | 1,457,200 |
| 2017-09-22 | $36.84 | $37.09 | $36.10 | $36.92 | $18.11 | 711,500 |
| 2017-09-21 | $37.00 | $37.26 | $36.52 | $36.94 | $18.12 | 685,800 |
| 2017-09-20 | $36.91 | $37.34 | $36.61 | $37.12 | $18.21 | 860,000 |
| 2017-09-19 | $37.00 | $37.39 | $36.68 | $36.91 | $18.10 | 528,600 |
| 2017-09-18 | $37.08 | $37.35 | $36.64 | $36.89 | $18.09 | 698,800 |
| 2017-09-15 | $37.58 | $37.86 | $36.32 | $37.49 | $18.39 | 2,010,100 |
| 2017-09-14 | $37.46 | $37.95 | $37.02 | $37.72 | $18.50 | 1,097,200 |
| 2017-09-13 | $37.14 | $37.95 | $36.96 | $37.68 | $18.48 | 1,131,000 |
| 2017-09-12 | $38.07 | $38.25 | $36.91 | $37.59 | $18.44 | 1,304,450 |
| 2017-09-11 | $37.75 | $38.40 | $37.60 | $37.96 | $18.62 | 1,038,650 |
| 2017-09-08 | $37.90 | $37.99 | $36.90 | $37.75 | $18.52 | 1,370,350 |
| 2017-09-07 | $37.67 | $38.64 | $37.34 | $37.99 | $18.63 | 1,387,610 |
| 2017-09-06 | $38.20 | $38.30 | $36.82 | $38.08 | $18.68 | 2,022,340 |
| 2017-09-05 | $38.50 | $38.98 | $37.77 | $38.70 | $18.98 | 1,605,460 |
| 2017-09-04 | $38.51 | $40.50 | $37.55 | $38.80 | $19.03 | 3,021,840 |
| 2017-09-01 | $37.40 | $39.87 | $36.50 | $39.44 | $19.34 | 4,533,890 |
| 2017-08-31 | $34.51 | $38.09 | $34.51 | $37.65 | $18.47 | 4,108,100 |
| 2017-08-30 | $35.09 | $35.42 | $34.38 | $34.97 | $17.15 | 1,929,100 |
| 2017-08-29 | $35.20 | $36.67 | $35.08 | $35.42 | $17.37 | 3,932,800 |
| 2017-08-28 | $33.63 | $36.51 | $33.63 | $35.14 | $17.24 | 2,993,710 |
| 2017-08-25 | $32.27 | $33.56 | $32.02 | $33.41 | $16.39 | 1,320,290 |
| 2017-08-24 | $32.65 | $33.60 | $32.23 | $32.45 | $15.92 | 1,676,400 |
| 2017-08-23 | $32.15 | $33.99 | $31.75 | $33.15 | $16.26 | 2,712,400 |
| 2017-08-22 | $31.93 | $32.51 | $31.90 | $32.13 | $15.76 | 814,200 |
| 2017-08-21 | $31.43 | $32.30 | $31.27 | $32.12 | $15.75 | 1,290,100 |
| 2017-08-18 | $31.14 | $31.43 | $31.07 | $31.28 | $15.34 | 557,800 |
| 2017-08-17 | $31.58 | $31.66 | $31.21 | $31.49 | $15.44 | 698,100 |
| 2017-08-16 | $30.90 | $31.85 | $30.66 | $31.60 | $15.50 | 944,700 |
| 2017-08-15 | $30.49 | $31.27 | $30.43 | $30.84 | $15.13 | 742,200 |
| 2017-08-14 | $30.01 | $30.56 | $30.00 | $30.36 | $14.89 | 571,800 |
| 2017-08-11 | $30.20 | $30.24 | $29.81 | $30.00 | $14.71 | 871,300 |
| 2017-08-10 | $31.30 | $31.45 | $30.12 | $30.35 | $14.89 | 946,310 |
| 2017-08-09 | $31.59 | $31.67 | $31.03 | $31.35 | $15.38 | 570,500 |
| 2017-08-08 | $32.10 | $32.10 | $31.39 | $31.62 | $15.51 | 537,000 |
| 2017-08-07 | $32.32 | $32.50 | $31.90 | $32.03 | $15.71 | 453,100 |
| 2017-08-04 | $32.37 | $32.48 | $31.70 | $31.81 | $15.60 | 570,600 |
| 2017-08-03 | $31.94 | $33.00 | $31.94 | $32.36 | $15.87 | 564,300 |
| 2017-08-02 | $33.03 | $33.31 | $32.01 | $32.09 | $15.74 | 877,100 |
| 2017-08-01 | $33.20 | $33.41 | $32.85 | $33.31 | $16.34 | 617,200 |
| 2017-07-31 | $33.11 | $33.36 | $32.92 | $33.04 | $16.21 | 499,200 |
| 2017-07-28 | $33.98 | $34.14 | $33.05 | $33.11 | $16.24 | 744,300 |
| 2017-07-27 | $32.90 | $34.36 | $32.78 | $34.06 | $16.71 | 1,143,860 |
| 2017-07-26 | $33.80 | $34.20 | $32.82 | $33.20 | $16.28 | 944,300 |
| 2017-07-25 | $33.19 | $34.80 | $33.08 | $34.04 | $16.70 | 2,104,860 |
| 2017-07-24 | $32.30 | $33.35 | $32.30 | $33.19 | $16.28 | 662,110 |
| 2017-07-21 | $32.60 | $33.60 | $32.21 | $32.76 | $16.07 | 734,910 |
| 2017-07-20 | $32.71 | $33.61 | $32.51 | $32.63 | $16.00 | 760,910 |
| 2017-07-19 | $33.00 | $33.00 | $32.20 | $32.80 | $16.09 | 732,360 |
| 2017-07-18 | $33.00 | $33.51 | $32.02 | $33.13 | $16.25 | 1,095,920 |
| 2017-07-17 | $36.26 | $36.70 | $33.30 | $33.30 | $16.33 | 2,737,300 |
| 2017-07-14 | $37.60 | $37.90 | $36.83 | $37.00 | $18.15 | 804,500 |
| 2017-07-13 | $38.49 | $38.49 | $37.51 | $37.60 | $18.44 | 1,000,740 |
| 2017-07-12 | $38.00 | $38.58 | $37.28 | $38.50 | $18.88 | 1,206,400 |
| 2017-07-11 | $38.20 | $38.75 | $37.50 | $37.85 | $18.56 | 1,322,100 |
| 2017-07-10 | $39.38 | $39.50 | $38.12 | $38.25 | $18.76 | 2,264,360 |
| 2017-07-07 | $39.00 | $40.94 | $38.90 | $40.09 | $19.66 | 3,621,600 |
| 2017-07-06 | $38.28 | $39.27 | $37.70 | $39.24 | $19.25 | 2,517,290 |
| 2017-07-05 | $37.56 | $38.58 | $37.50 | $38.28 | $18.78 | 2,070,130 |
| 2017-07-04 | $37.68 | $37.95 | $37.50 | $37.57 | $18.43 | 1,020,040 |
| 2017-07-03 | $37.40 | $37.79 | $37.00 | $37.59 | $18.44 | 1,332,890 |
| 2017-06-30 | $36.79 | $38.40 | $36.52 | $37.64 | $18.46 | 2,334,190 |
| 2017-06-29 | $36.93 | $37.18 | $36.70 | $36.80 | $18.05 | 1,330,140 |
| 2017-06-28 | $37.70 | $37.70 | $36.70 | $36.77 | $18.03 | 1,774,600 |
| 2017-06-27 | $38.02 | $38.49 | $37.52 | $37.82 | $18.55 | 1,727,400 |
| 2017-06-26 | $37.69 | $38.23 | $37.31 | $38.00 | $18.64 | 1,802,190 |
| 2017-06-23 | $38.06 | $39.00 | $36.80 | $37.71 | $18.50 | 3,079,060 |
| 2017-06-22 | $40.56 | $40.70 | $38.51 | $38.65 | $18.96 | 2,976,340 |
| 2017-06-21 | $40.09 | $40.63 | $39.31 | $40.51 | $19.87 | 3,265,750 |
| 2017-06-20 | $40.49 | $40.97 | $39.70 | $40.00 | $19.62 | 3,483,300 |
| 2017-06-19 | $41.20 | $42.00 | $39.84 | $40.30 | $19.77 | 5,531,390 |
| 2017-06-16 | $43.60 | $43.99 | $40.99 | $41.38 | $20.30 | 9,433,000 |
| 2017-06-15 | $44.40 | $46.25 | $42.71 | $45.47 | $22.30 | 13,053,300 |
| 2017-06-14 | $44.33 | $44.33 | $44.33 | $44.33 | $21.74 | 2,008,390 |
| 2017-06-13 | $40.30 | $40.30 | $40.30 | $40.30 | $19.77 | 262,500 |
| 2017-06-12 | $36.64 | $36.64 | $36.64 | $36.64 | $17.97 | 271,900 |
| 2017-06-09 | $33.31 | $33.31 | $33.31 | $33.31 | $16.34 | 229,200 |
| 2017-06-08 | $30.28 | $30.28 | $30.28 | $30.28 | $14.85 | 122,300 |
| 2017-06-07 | $27.53 | $27.53 | $27.53 | $27.53 | $13.50 | 45,400 |
| 2017-06-06 | $25.03 | $25.03 | $25.03 | $25.03 | $12.28 | 29,600 |
| 2017-06-05 | $22.75 | $22.75 | $22.75 | $22.75 | $11.16 | 26,600 |
| 2017-06-02 | $20.68 | $20.68 | $20.68 | $20.68 | $10.14 | 49,840 |
| 2017-06-01 | $18.80 | $18.80 | $18.80 | $18.80 | $9.22 | 3,230 |
| 2017-05-31 | $17.09 | $17.09 | $17.09 | $17.09 | $8.38 | 3,500 |
| 2017-05-30 | $15.54 | $15.54 | $15.54 | $15.54 | $7.62 | 0 |
| 2017-05-29 | $15.54 | $15.54 | $15.54 | $15.54 | $7.62 | 0 |
| 2017-05-26 | $15.54 | $15.54 | $15.54 | $15.54 | $7.62 | 1,700 |
| 2017-05-25 | $11.77 | $14.13 | $11.77 | $14.13 | $6.93 | 5,600 |
AA Industrial Belting Shanghai Company Ltd (603580) News Headlines
Recent AA Industrial Belting Shanghai Company Ltd (603580) News
Similar Companies to AA Industrial Belting Shanghai Company Ltd (603580) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |