Shanghai Laimu Electronics Company Ltd (603633) Exchange: SHG
Data as of Aug. 27, 2025
$10.87 ($0.27) 2.55%
Shanghai Laimu Electronics Company Ltd - Daily Information
Click for more stock information on Shanghai Laimu Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $10.86 |
| Previous Close | $10.87 |
| High | $11.36 |
| Low | $10.72 |
| Adjusted Open | $10.86 |
| Previous Adjusted Close | $10.87 |
| Adjusted High | $11.36 |
| Adjusted Low | $10.72 |
About Shanghai Laimu Electronics Company Ltd (603633)
Invest in Shanghai Laimu Electronics Company Ltd (603633)
Historical Stock Data for Shanghai Laimu Electronics Company Ltd (603633)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $10.86 | $11.36 | $10.72 | $10.87 | $10.87 | 40,048,940 |
| 2025-08-25 | $10.81 | $11.09 | $10.56 | $10.60 | $10.60 | 42,221,060 |
| 2025-08-22 | $10.81 | $11.30 | $10.41 | $10.99 | $10.99 | 60,671,220 |
| 2025-08-21 | $10.48 | $10.81 | $10.32 | $10.81 | $10.81 | 41,491,150 |
| 2025-08-20 | $9.66 | $9.84 | $9.50 | $9.83 | $9.83 | 10,291,510 |
| 2025-08-19 | $9.68 | $9.77 | $9.55 | $9.67 | $9.67 | 12,136,900 |
| 2025-08-18 | $9.70 | $9.78 | $9.53 | $9.68 | $9.68 | 12,380,410 |
| 2025-08-15 | $9.36 | $9.72 | $9.25 | $9.62 | $9.62 | 11,453,150 |
| 2025-08-14 | $9.68 | $9.78 | $9.40 | $9.41 | $9.41 | 20,238,930 |
| 2025-08-13 | $9.90 | $10.05 | $9.86 | $9.93 | $9.93 | 10,670,970 |
| 2025-08-12 | $9.99 | $10.08 | $9.80 | $9.90 | $9.90 | 12,313,200 |
| 2025-08-11 | $10.11 | $10.18 | $9.80 | $9.98 | $9.98 | 12,541,380 |
| 2025-08-08 | $10.01 | $10.14 | $9.98 | $10.11 | $10.11 | 10,182,400 |
| 2025-08-07 | $10.20 | $10.27 | $9.95 | $10.06 | $10.06 | 13,259,770 |
| 2025-08-06 | $10.25 | $10.39 | $10.14 | $10.21 | $10.21 | 18,558,630 |
| 2025-08-05 | $9.60 | $10.50 | $9.58 | $10.30 | $10.30 | 32,249,720 |
| 2025-08-04 | $9.57 | $9.70 | $9.51 | $9.63 | $9.63 | 9,921,450 |
| 2025-08-01 | $9.65 | $9.73 | $9.50 | $9.58 | $9.58 | 12,575,810 |
| 2025-07-31 | $9.39 | $10.15 | $9.39 | $9.62 | $9.62 | 22,283,820 |
| 2025-07-30 | $9.64 | $9.69 | $9.41 | $9.45 | $9.45 | 16,920,500 |
| 2025-07-29 | $9.56 | $9.63 | $9.42 | $9.63 | $9.63 | 12,627,180 |
| 2025-07-28 | $9.40 | $9.72 | $9.38 | $9.55 | $9.55 | 19,367,490 |
| 2025-07-25 | $9.15 | $9.54 | $9.15 | $9.42 | $9.42 | 25,727,610 |
| 2025-07-24 | $9.05 | $9.20 | $8.85 | $9.14 | $9.14 | 23,442,030 |
| 2025-07-23 | $8.69 | $9.18 | $8.61 | $8.89 | $8.89 | 26,312,660 |
| 2025-07-22 | $8.73 | $8.77 | $8.64 | $8.67 | $8.67 | 9,066,860 |
| 2025-07-21 | $8.70 | $8.74 | $8.65 | $8.74 | $8.74 | 7,749,590 |
| 2025-07-18 | $8.82 | $8.85 | $8.67 | $8.70 | $8.70 | 6,828,290 |
| 2025-07-17 | $8.78 | $8.82 | $8.73 | $8.80 | $8.80 | 5,696,260 |
| 2025-07-16 | $8.80 | $8.85 | $8.70 | $8.78 | $8.78 | 5,375,450 |
| 2025-07-15 | $8.83 | $8.88 | $8.66 | $8.82 | $8.82 | 6,519,640 |
| 2025-07-14 | $8.69 | $8.86 | $8.69 | $8.82 | $8.82 | 6,940,830 |
| 2025-07-11 | $8.84 | $8.87 | $8.63 | $8.70 | $8.70 | 10,372,850 |
| 2025-07-10 | $8.97 | $9.05 | $8.80 | $8.85 | $8.85 | 7,982,430 |
| 2025-07-09 | $8.88 | $9.14 | $8.79 | $8.97 | $8.97 | 12,704,050 |
| 2025-07-08 | $8.84 | $8.93 | $8.80 | $8.87 | $8.87 | 10,246,610 |
| 2025-07-07 | $8.77 | $8.92 | $8.73 | $8.82 | $8.82 | 8,298,490 |
| 2025-07-04 | $8.83 | $8.93 | $8.79 | $8.83 | $8.83 | 10,912,230 |
| 2025-07-03 | $8.68 | $8.89 | $8.68 | $8.86 | $8.86 | 11,943,910 |
| 2025-07-02 | $8.78 | $8.80 | $8.55 | $8.71 | $8.71 | 15,558,870 |
| 2025-06-30 | $8.15 | $8.75 | $8.10 | $8.69 | $8.69 | 35,259,390 |
| 2025-06-27 | $8.10 | $8.18 | $8.10 | $8.14 | $8.14 | 6,658,730 |
| 2025-06-26 | $8.17 | $8.24 | $8.08 | $8.10 | $8.10 | 6,435,460 |
| 2025-06-25 | $8.13 | $8.17 | $8.05 | $8.14 | $8.14 | 5,905,480 |
| 2025-06-24 | $7.88 | $8.13 | $7.85 | $8.13 | $8.13 | 7,311,950 |
| 2025-06-23 | $7.68 | $7.91 | $7.58 | $7.88 | $7.88 | 8,481,540 |
| 2025-06-20 | $7.75 | $7.87 | $7.69 | $7.71 | $7.71 | 3,909,070 |
| 2025-06-19 | $7.89 | $8.00 | $7.74 | $7.75 | $7.75 | 4,588,200 |
| 2025-06-18 | $7.80 | $7.90 | $7.73 | $7.90 | $7.90 | 4,986,980 |
| 2025-06-17 | $7.85 | $7.92 | $7.77 | $7.84 | $7.84 | 4,783,630 |
| 2025-06-13 | $8.11 | $8.13 | $7.93 | $7.94 | $7.94 | 4,559,290 |
| 2025-06-12 | $8.13 | $8.17 | $8.09 | $8.15 | $8.15 | 3,605,700 |
| 2025-06-11 | $8.13 | $8.22 | $8.10 | $8.13 | $8.13 | 4,357,120 |
| 2025-06-10 | $8.18 | $8.22 | $7.98 | $8.10 | $8.10 | 6,643,380 |
| 2025-06-09 | $8.05 | $8.20 | $7.99 | $8.16 | $8.16 | 6,055,200 |
| 2025-06-06 | $7.96 | $8.04 | $7.88 | $8.04 | $8.04 | 4,711,890 |
| 2025-06-05 | $7.95 | $8.01 | $7.86 | $7.97 | $7.97 | 5,720,780 |
| 2025-06-04 | $7.85 | $8.02 | $7.84 | $7.98 | $7.98 | 6,427,100 |
| 2025-06-03 | $7.83 | $7.96 | $7.80 | $7.87 | $7.87 | 5,392,960 |
| 2025-05-30 | $8.18 | $8.18 | $7.84 | $7.89 | $7.89 | 10,108,950 |
| 2025-05-29 | $8.01 | $8.24 | $8.01 | $8.19 | $8.19 | 5,775,340 |
| 2025-05-28 | $8.13 | $8.19 | $8.02 | $8.04 | $8.04 | 3,905,250 |
| 2025-05-27 | $8.16 | $8.23 | $8.07 | $8.12 | $8.12 | 4,994,200 |
| 2025-05-26 | $8.12 | $8.24 | $8.12 | $8.15 | $8.15 | 4,811,960 |
| 2025-05-23 | $8.28 | $8.32 | $8.10 | $8.15 | $8.15 | 5,495,340 |
| 2025-05-22 | $8.40 | $8.47 | $8.25 | $8.25 | $8.25 | 5,136,800 |
| 2025-05-21 | $8.56 | $8.60 | $8.34 | $8.41 | $8.41 | 7,111,570 |
| 2025-05-20 | $8.47 | $8.65 | $8.42 | $8.58 | $8.58 | 10,874,840 |
| 2025-05-19 | $8.20 | $8.63 | $8.14 | $8.54 | $8.54 | 24,921,380 |
| 2025-05-16 | $7.98 | $8.23 | $7.96 | $8.17 | $8.17 | 9,200,800 |
| 2025-05-15 | $8.13 | $8.17 | $7.95 | $8.01 | $8.01 | 4,839,610 |
| 2025-05-14 | $8.11 | $8.22 | $8.05 | $8.13 | $8.13 | 7,186,630 |
| 2025-05-13 | $8.26 | $8.30 | $8.09 | $8.13 | $8.13 | 6,198,860 |
| 2025-05-12 | $8.20 | $8.34 | $8.11 | $8.20 | $8.20 | 7,407,640 |
| 2025-05-09 | $8.13 | $8.16 | $7.98 | $8.12 | $8.12 | 7,000,200 |
| 2025-05-08 | $7.95 | $8.19 | $7.92 | $8.15 | $8.15 | 10,095,130 |
| 2025-05-07 | $8.14 | $8.19 | $7.88 | $7.95 | $7.95 | 15,738,840 |
| 2025-05-06 | $8.10 | $8.18 | $8.10 | $8.16 | $8.16 | 6,426,840 |
| 2025-04-30 | $7.91 | $8.14 | $7.85 | $8.06 | $8.06 | 8,125,600 |
| 2025-04-29 | $7.75 | $8.00 | $7.74 | $7.87 | $7.87 | 8,780,220 |
| 2025-04-28 | $8.02 | $8.13 | $7.88 | $7.94 | $7.94 | 6,679,010 |
| 2025-04-25 | $7.99 | $8.06 | $7.83 | $8.02 | $8.02 | 9,399,260 |
| 2025-04-24 | $8.01 | $8.13 | $7.91 | $7.97 | $7.97 | 10,666,250 |
| 2025-04-23 | $7.67 | $8.16 | $7.67 | $8.07 | $8.07 | 25,208,690 |
| 2025-04-22 | $7.40 | $7.66 | $7.38 | $7.64 | $7.64 | 12,075,540 |
| 2025-04-21 | $7.22 | $7.43 | $7.16 | $7.42 | $7.42 | 7,911,300 |
| 2025-04-18 | $7.15 | $7.26 | $7.07 | $7.21 | $7.21 | 4,583,400 |
| 2025-04-17 | $7.02 | $7.27 | $7.02 | $7.16 | $7.16 | 6,168,820 |
| 2025-04-16 | $7.20 | $7.23 | $6.96 | $7.06 | $7.06 | 6,567,850 |
| 2025-04-15 | $7.25 | $7.27 | $7.12 | $7.23 | $7.23 | 5,531,550 |
| 2025-04-14 | $7.28 | $7.37 | $7.22 | $7.24 | $7.24 | 7,233,010 |
| 2025-04-11 | $7.00 | $7.19 | $6.94 | $7.14 | $7.14 | 7,212,120 |
| 2025-04-10 | $7.03 | $7.26 | $7.03 | $7.06 | $7.06 | 11,037,140 |
| 2025-04-09 | $6.76 | $6.94 | $6.20 | $6.86 | $6.86 | 12,489,410 |
| 2025-04-08 | $7.15 | $7.24 | $6.58 | $6.82 | $6.82 | 16,598,500 |
| 2025-04-07 | $7.46 | $7.61 | $7.27 | $7.27 | $7.27 | 10,241,480 |
| 2025-04-03 | $8.27 | $8.43 | $8.04 | $8.08 | $8.08 | 13,851,900 |
| 2025-04-02 | $8.32 | $8.71 | $8.25 | $8.42 | $8.42 | 17,534,020 |
| 2025-04-01 | $8.10 | $8.25 | $8.09 | $8.19 | $8.19 | 8,333,070 |
| 2025-03-31 | $8.11 | $8.14 | $7.90 | $8.09 | $8.09 | 10,026,010 |
| 2025-03-28 | $8.25 | $8.35 | $8.08 | $8.08 | $8.08 | 7,628,590 |
| 2025-03-27 | $8.32 | $8.37 | $8.10 | $8.25 | $8.25 | 9,334,130 |
| 2025-03-26 | $8.27 | $8.45 | $8.22 | $8.36 | $8.36 | 8,355,320 |
| 2025-03-25 | $8.38 | $8.42 | $8.14 | $8.27 | $8.27 | 9,772,920 |
| 2025-03-24 | $8.59 | $8.64 | $8.08 | $8.37 | $8.37 | 15,401,150 |
| 2025-03-21 | $8.96 | $8.99 | $8.58 | $8.59 | $8.59 | 18,600,540 |
| 2025-03-20 | $8.92 | $9.15 | $8.85 | $9.02 | $9.02 | 17,488,790 |
| 2025-03-19 | $8.97 | $9.10 | $8.88 | $8.94 | $8.94 | 13,201,690 |
| 2025-03-18 | $8.88 | $9.03 | $8.88 | $8.97 | $8.97 | 12,399,200 |
| 2025-03-17 | $8.84 | $8.94 | $8.77 | $8.85 | $8.85 | 9,337,980 |
| 2025-03-14 | $8.73 | $8.88 | $8.58 | $8.85 | $8.85 | 12,487,470 |
| 2025-03-13 | $8.94 | $8.97 | $8.62 | $8.76 | $8.76 | 12,555,170 |
| 2025-03-12 | $8.92 | $9.09 | $8.84 | $8.95 | $8.95 | 17,436,070 |
| 2025-03-11 | $8.67 | $8.94 | $8.63 | $8.85 | $8.85 | 12,497,790 |
| 2025-03-10 | $8.67 | $8.81 | $8.60 | $8.80 | $8.80 | 11,629,200 |
| 2025-03-07 | $8.78 | $8.84 | $8.64 | $8.71 | $8.71 | 11,771,480 |
| 2025-03-06 | $8.64 | $8.86 | $8.64 | $8.78 | $8.78 | 13,416,070 |
| 2025-03-05 | $8.55 | $8.63 | $8.46 | $8.63 | $8.63 | 10,557,270 |
| 2025-03-04 | $8.40 | $8.63 | $8.36 | $8.56 | $8.56 | 9,595,490 |
| 2025-03-03 | $8.45 | $8.64 | $8.37 | $8.47 | $8.47 | 9,867,240 |
| 2025-02-28 | $8.87 | $8.87 | $8.43 | $8.45 | $8.45 | 15,194,720 |
| 2025-02-27 | $8.98 | $9.03 | $8.70 | $8.89 | $8.89 | 14,659,720 |
| 2025-02-26 | $8.86 | $9.08 | $8.86 | $8.96 | $8.96 | 16,200,970 |
| 2025-02-25 | $8.70 | $8.99 | $8.64 | $8.88 | $8.88 | 15,391,630 |
| 2025-02-24 | $8.89 | $8.89 | $8.63 | $8.82 | $8.82 | 14,532,640 |
| 2025-02-20 | $8.49 | $8.79 | $8.49 | $8.71 | $8.71 | 17,615,410 |
| 2025-02-19 | $8.27 | $8.52 | $8.22 | $8.51 | $8.51 | 12,445,000 |
| 2025-02-18 | $8.43 | $8.48 | $8.20 | $8.26 | $8.26 | 13,272,820 |
| 2025-02-17 | $8.39 | $8.54 | $8.38 | $8.49 | $8.49 | 12,520,060 |
| 2025-02-14 | $8.45 | $8.54 | $8.36 | $8.40 | $8.40 | 12,838,560 |
| 2025-02-13 | $8.63 | $8.70 | $8.45 | $8.46 | $8.46 | 16,505,630 |
| 2025-02-12 | $8.46 | $8.78 | $8.46 | $8.68 | $8.68 | 23,263,500 |
| 2025-02-11 | $8.47 | $9.27 | $8.45 | $8.65 | $8.65 | 39,079,170 |
| 2025-02-10 | $8.52 | $8.57 | $8.38 | $8.44 | $8.44 | 25,139,440 |
| 2025-02-07 | $8.36 | $8.66 | $8.26 | $8.60 | $8.60 | 31,675,180 |
| 2025-02-06 | $8.10 | $8.42 | $8.04 | $8.41 | $8.41 | 18,665,720 |
| 2025-02-05 | $8.09 | $8.15 | $7.97 | $8.08 | $8.08 | 11,280,600 |
| 2025-01-27 | $8.18 | $8.24 | $7.90 | $7.92 | $7.92 | 14,032,070 |
| 2025-01-24 | $8.04 | $8.22 | $8.01 | $8.18 | $8.18 | 12,308,520 |
| 2025-01-23 | $8.22 | $8.32 | $8.08 | $8.10 | $8.10 | 15,649,740 |
| 2025-01-22 | $8.20 | $8.27 | $8.11 | $8.15 | $8.15 | 13,299,220 |
| 2025-01-21 | $8.20 | $8.30 | $8.07 | $8.23 | $8.23 | 18,995,120 |
| 2025-01-20 | $7.93 | $8.19 | $7.93 | $8.12 | $8.12 | 16,890,700 |
| 2025-01-17 | $7.78 | $7.99 | $7.73 | $7.89 | $7.89 | 14,985,520 |
| 2025-01-16 | $7.85 | $7.98 | $7.77 | $7.81 | $7.81 | 16,524,510 |
| 2025-01-15 | $7.84 | $7.90 | $7.73 | $7.77 | $7.77 | 12,332,980 |
| 2025-01-14 | $7.46 | $7.89 | $7.37 | $7.87 | $7.87 | 18,912,330 |
| 2025-01-13 | $7.49 | $7.53 | $7.11 | $7.34 | $7.34 | 16,852,860 |
| 2025-01-09 | $7.74 | $7.98 | $7.68 | $7.81 | $7.81 | 20,426,850 |
| 2025-01-08 | $7.71 | $7.89 | $7.51 | $7.78 | $7.78 | 31,119,630 |
| 2025-01-07 | $7.18 | $7.77 | $7.15 | $7.77 | $7.77 | 11,991,540 |
| 2025-01-06 | $7.08 | $7.23 | $6.72 | $7.06 | $7.06 | 15,684,890 |
| 2025-01-03 | $7.92 | $8.01 | $7.05 | $7.07 | $7.07 | 29,761,820 |
| 2025-01-02 | $8.17 | $8.18 | $7.72 | $7.83 | $7.83 | 21,694,500 |
| 2024-12-31 | $8.56 | $8.58 | $8.17 | $8.17 | $8.17 | 27,660,640 |
| 2024-12-30 | $8.54 | $8.72 | $8.34 | $8.44 | $8.44 | 30,376,430 |
| 2024-12-27 | $8.95 | $9.16 | $8.53 | $8.59 | $8.59 | 68,430,660 |
| 2024-12-26 | $7.80 | $8.61 | $7.73 | $8.61 | $8.61 | 26,565,710 |
| 2024-12-25 | $8.03 | $8.07 | $7.51 | $7.83 | $7.83 | 13,267,390 |
| 2024-12-24 | $8.12 | $8.30 | $7.77 | $8.03 | $8.03 | 16,358,900 |
| 2024-12-23 | $8.39 | $8.50 | $8.07 | $8.09 | $8.09 | 20,232,510 |
| 2024-12-20 | $8.00 | $8.54 | $7.93 | $8.38 | $8.38 | 27,784,790 |
| 2024-12-19 | $7.81 | $8.08 | $7.77 | $8.00 | $8.00 | 9,987,520 |
| 2024-12-18 | $7.80 | $7.91 | $7.67 | $7.89 | $7.89 | 7,713,370 |
| 2024-12-17 | $7.99 | $7.99 | $7.69 | $7.78 | $7.78 | 11,603,750 |
| 2024-12-16 | $8.11 | $8.22 | $7.92 | $8.00 | $8.00 | 12,854,010 |
| 2024-12-13 | $8.26 | $8.35 | $8.09 | $8.09 | $8.09 | 12,847,030 |
| 2024-12-12 | $8.25 | $8.42 | $8.13 | $8.32 | $8.32 | 18,286,900 |
| 2024-12-11 | $8.18 | $8.25 | $8.14 | $8.24 | $8.24 | 12,273,320 |
| 2024-12-10 | $8.35 | $8.40 | $8.14 | $8.19 | $8.19 | 20,282,100 |
| 2024-12-09 | $8.18 | $8.23 | $8.05 | $8.16 | $8.16 | 13,270,070 |
| 2024-12-06 | $8.40 | $8.40 | $8.15 | $8.17 | $8.17 | 20,928,620 |
| 2024-12-05 | $7.99 | $8.35 | $7.97 | $8.31 | $8.31 | 27,071,070 |
| 2024-12-04 | $8.06 | $8.29 | $7.94 | $8.00 | $8.00 | 20,558,780 |
| 2024-12-03 | $8.18 | $8.21 | $8.04 | $8.10 | $8.10 | 14,323,210 |
| 2024-12-02 | $7.98 | $8.17 | $7.93 | $8.16 | $8.16 | 20,303,370 |
| 2024-11-29 | $7.90 | $7.97 | $7.74 | $7.93 | $7.93 | 13,794,240 |
| 2024-11-28 | $7.93 | $8.03 | $7.83 | $7.88 | $7.88 | 13,973,530 |
| 2024-11-27 | $7.78 | $7.99 | $7.60 | $7.99 | $7.99 | 15,912,710 |
| 2024-11-26 | $7.98 | $8.18 | $7.81 | $7.85 | $7.85 | 15,586,550 |
| 2024-11-25 | $7.77 | $8.06 | $7.63 | $8.06 | $8.06 | 19,628,590 |
| 2024-11-22 | $8.02 | $8.27 | $7.71 | $7.73 | $7.73 | 24,926,970 |
| 2024-11-21 | $8.10 | $8.15 | $7.93 | $8.08 | $8.08 | 25,583,350 |
| 2024-11-20 | $7.81 | $8.27 | $7.75 | $8.18 | $8.18 | 38,294,660 |
| 2024-11-19 | $7.57 | $8.15 | $7.52 | $7.95 | $7.95 | 31,924,130 |
| 2024-11-18 | $7.73 | $7.89 | $7.40 | $7.47 | $7.47 | 17,818,550 |
| 2024-11-15 | $7.60 | $8.03 | $7.57 | $7.73 | $7.73 | 25,729,170 |
| 2024-11-14 | $7.93 | $7.99 | $7.56 | $7.60 | $7.60 | 16,891,660 |
| 2024-11-13 | $8.01 | $8.06 | $7.70 | $7.99 | $7.99 | 26,540,700 |
| 2024-11-12 | $8.45 | $8.47 | $7.92 | $8.06 | $8.06 | 57,287,750 |
| 2024-11-11 | $7.39 | $8.10 | $7.33 | $8.10 | $8.10 | 29,320,560 |
| 2024-11-08 | $7.33 | $7.42 | $7.25 | $7.36 | $7.36 | 17,948,220 |
| 2024-11-07 | $7.12 | $7.29 | $7.09 | $7.29 | $7.29 | 15,414,200 |
| 2024-11-06 | $7.21 | $7.28 | $7.07 | $7.14 | $7.14 | 15,039,560 |
| 2024-11-05 | $7.13 | $7.23 | $7.07 | $7.20 | $7.20 | 12,561,290 |
| 2024-11-04 | $6.85 | $7.12 | $6.85 | $7.11 | $7.11 | 13,889,900 |
| 2024-11-01 | $7.12 | $7.16 | $6.85 | $6.93 | $6.93 | 15,151,330 |
| 2024-10-31 | $7.11 | $7.23 | $7.05 | $7.16 | $7.16 | 12,619,500 |
| 2024-10-30 | $7.10 | $7.25 | $7.03 | $7.14 | $7.14 | 11,732,900 |
| 2024-10-29 | $7.40 | $7.41 | $7.14 | $7.15 | $7.15 | 10,931,400 |
| 2024-10-28 | $7.18 | $7.33 | $7.13 | $7.33 | $7.33 | 11,827,290 |
| 2024-10-25 | $7.05 | $7.19 | $7.05 | $7.15 | $7.15 | 8,965,640 |
| 2024-10-24 | $7.01 | $7.06 | $6.93 | $7.05 | $7.05 | 7,453,210 |
| 2024-10-23 | $7.10 | $7.13 | $6.98 | $7.00 | $7.00 | 8,933,960 |
| 2024-10-22 | $7.00 | $7.14 | $6.96 | $7.09 | $7.09 | 9,765,400 |
| 2024-10-21 | $6.97 | $7.13 | $6.91 | $7.04 | $7.04 | 12,809,180 |
| 2024-10-18 | $6.63 | $7.03 | $6.63 | $6.90 | $6.90 | 13,523,920 |
| 2024-10-17 | $6.71 | $6.82 | $6.64 | $6.64 | $6.64 | 8,316,620 |
| 2024-10-16 | $6.60 | $6.78 | $6.60 | $6.71 | $6.71 | 8,160,520 |
| 2024-10-15 | $6.85 | $6.95 | $6.75 | $6.76 | $6.76 | 8,196,420 |
| 2024-10-14 | $6.61 | $6.92 | $6.55 | $6.87 | $6.87 | 10,376,920 |
| 2024-10-11 | $6.92 | $6.92 | $6.54 | $6.62 | $6.62 | 11,077,470 |
| 2024-10-10 | $6.92 | $7.15 | $6.79 | $6.92 | $6.92 | 12,828,480 |
| 2024-10-09 | $7.52 | $7.52 | $6.92 | $6.93 | $6.93 | 20,724,500 |
| 2024-10-08 | $7.93 | $7.93 | $7.16 | $7.69 | $7.69 | 29,139,810 |
| 2024-09-30 | $6.97 | $7.21 | $6.68 | $7.21 | $7.21 | 20,689,510 |
| 2024-09-27 | $6.37 | $6.63 | $6.32 | $6.55 | $6.55 | 7,737,320 |
| 2024-09-26 | $6.10 | $6.30 | $6.08 | $6.30 | $6.30 | 7,036,360 |
| 2024-09-25 | $6.10 | $6.27 | $6.10 | $6.11 | $6.11 | 7,964,090 |
| 2024-09-24 | $5.90 | $6.10 | $5.88 | $6.09 | $6.09 | 7,401,860 |
| 2024-09-23 | $5.82 | $5.98 | $5.81 | $5.88 | $5.88 | 3,939,950 |
| 2024-09-20 | $5.93 | $5.96 | $5.82 | $5.87 | $5.87 | 5,095,760 |
| 2024-09-19 | $5.73 | $5.98 | $5.73 | $5.92 | $5.92 | 6,618,100 |
| 2024-09-18 | $5.89 | $5.93 | $5.63 | $5.71 | $5.71 | 5,547,520 |
| 2024-09-13 | $6.05 | $6.05 | $5.89 | $5.89 | $5.89 | 4,099,690 |
| 2024-09-12 | $6.06 | $6.15 | $6.01 | $6.01 | $6.01 | 3,866,100 |
| 2024-09-11 | $6.14 | $6.21 | $6.06 | $6.09 | $6.09 | 4,027,250 |
| 2024-09-10 | $6.16 | $6.18 | $5.99 | $6.14 | $6.14 | 6,345,250 |
| 2024-09-09 | $6.08 | $6.19 | $6.05 | $6.10 | $6.10 | 5,181,850 |
| 2024-09-06 | $6.31 | $6.31 | $6.10 | $6.11 | $6.11 | 4,963,430 |
| 2024-09-05 | $6.31 | $6.37 | $6.26 | $6.31 | $6.31 | 4,361,780 |
| 2024-09-04 | $6.33 | $6.42 | $6.29 | $6.34 | $6.34 | 4,972,100 |
| 2024-09-03 | $6.25 | $6.39 | $6.24 | $6.37 | $6.37 | 5,342,870 |
| 2024-09-02 | $6.34 | $6.44 | $6.29 | $6.30 | $6.30 | 10,244,660 |
| 2024-08-30 | $6.24 | $6.52 | $6.23 | $6.34 | $6.34 | 10,789,750 |
| 2024-08-29 | $5.99 | $6.25 | $5.99 | $6.22 | $6.22 | 8,830,460 |
| 2024-08-28 | $6.01 | $6.07 | $5.90 | $6.05 | $6.05 | 6,487,720 |
| 2024-08-27 | $6.16 | $6.16 | $5.95 | $5.98 | $5.98 | 9,066,740 |
| 2024-08-26 | $5.93 | $6.16 | $5.93 | $6.15 | $6.15 | 10,179,030 |
| 2024-08-23 | $5.92 | $6.03 | $5.89 | $5.97 | $5.97 | 9,148,940 |
| 2024-08-22 | $6.03 | $6.20 | $6.01 | $6.05 | $6.05 | 25,670,500 |
| 2024-08-21 | $6.00 | $6.20 | $5.88 | $6.00 | $6.00 | 40,697,360 |
| 2024-08-20 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 1,927,400 |
| 2024-08-19 | $7.09 | $7.13 | $6.88 | $6.96 | $6.96 | 6,965,450 |
| 2024-08-16 | $7.19 | $7.26 | $7.13 | $7.17 | $7.17 | 5,609,060 |
| 2024-08-15 | $7.06 | $7.22 | $7.04 | $7.14 | $7.14 | 5,331,000 |
| 2024-08-14 | $7.05 | $7.11 | $7.02 | $7.05 | $7.05 | 3,686,250 |
| 2024-08-13 | $6.97 | $7.06 | $6.90 | $7.06 | $7.06 | 3,568,240 |
| 2024-08-12 | $6.99 | $7.03 | $6.86 | $6.90 | $6.90 | 4,155,700 |
| 2024-08-09 | $7.08 | $7.19 | $7.00 | $7.01 | $7.01 | 5,937,290 |
| 2024-08-08 | $7.13 | $7.17 | $6.94 | $7.05 | $7.05 | 4,680,550 |
| 2024-08-07 | $7.03 | $7.23 | $6.99 | $7.12 | $7.12 | 5,846,880 |
| 2024-08-06 | $6.96 | $7.03 | $6.91 | $7.01 | $7.01 | 5,426,940 |
| 2024-08-05 | $7.27 | $7.30 | $6.86 | $6.86 | $6.86 | 9,763,270 |
| 2024-08-02 | $7.36 | $7.58 | $7.27 | $7.35 | $7.35 | 8,122,420 |
| 2024-08-01 | $7.41 | $7.60 | $7.36 | $7.40 | $7.40 | 6,880,780 |
| 2024-07-31 | $7.19 | $7.46 | $7.16 | $7.42 | $7.42 | 6,782,420 |
| 2024-07-30 | $7.24 | $7.25 | $7.11 | $7.18 | $7.18 | 4,350,680 |
| 2024-07-29 | $7.22 | $7.34 | $7.08 | $7.25 | $7.25 | 6,050,600 |
| 2024-07-26 | $6.96 | $7.15 | $6.96 | $7.14 | $7.14 | 5,116,550 |
| 2024-07-25 | $6.98 | $7.07 | $6.79 | $6.96 | $6.96 | 5,492,260 |
| 2024-07-24 | $7.12 | $7.19 | $6.95 | $6.95 | $6.95 | 6,924,350 |
| 2024-07-23 | $7.42 | $7.43 | $7.12 | $7.14 | $7.14 | 6,611,600 |
| 2024-07-22 | $7.26 | $7.46 | $7.26 | $7.40 | $7.40 | 7,161,950 |
| 2024-07-19 | $7.19 | $7.43 | $7.09 | $7.26 | $7.26 | 6,763,150 |
| 2024-07-18 | $7.33 | $7.38 | $7.07 | $7.22 | $7.22 | 10,300,140 |
| 2024-07-17 | $7.76 | $7.78 | $7.32 | $7.33 | $7.33 | 10,989,870 |
| 2024-07-16 | $7.90 | $8.02 | $7.61 | $7.76 | $7.76 | 12,627,640 |
| 2024-07-15 | $8.23 | $8.27 | $7.82 | $7.91 | $7.91 | 12,079,360 |
| 2024-07-12 | $8.25 | $8.38 | $8.17 | $8.34 | $8.34 | 8,374,800 |
| 2024-07-11 | $7.99 | $8.45 | $7.94 | $8.29 | $8.29 | 16,373,290 |
| 2024-07-10 | $7.66 | $8.07 | $7.60 | $7.93 | $7.93 | 12,408,920 |
| 2024-07-09 | $7.21 | $7.79 | $7.15 | $7.73 | $7.73 | 9,585,780 |
| 2024-07-08 | $7.32 | $7.39 | $7.17 | $7.21 | $7.21 | 5,709,020 |
| 2024-07-05 | $7.34 | $7.40 | $7.24 | $7.35 | $7.35 | 6,530,850 |
| 2024-07-04 | $7.63 | $7.72 | $7.28 | $7.37 | $7.37 | 7,832,520 |
| 2024-07-03 | $7.81 | $7.81 | $7.56 | $7.62 | $7.62 | 4,163,690 |
| 2024-07-02 | $7.85 | $7.92 | $7.74 | $7.77 | $7.77 | 4,797,130 |
| 2024-07-01 | $7.94 | $8.08 | $7.71 | $7.88 | $7.88 | 7,330,390 |
| 2024-06-28 | $7.65 | $8.05 | $7.62 | $7.91 | $7.91 | 10,194,830 |
| 2024-06-27 | $7.98 | $8.03 | $7.61 | $7.64 | $7.64 | 7,451,570 |
| 2024-06-26 | $7.58 | $7.97 | $7.57 | $7.96 | $7.96 | 7,105,140 |
| 2024-06-25 | $8.00 | $8.02 | $7.54 | $7.64 | $7.64 | 8,737,880 |
| 2024-06-24 | $8.38 | $8.38 | $7.87 | $7.89 | $7.89 | 9,320,110 |
| 2024-06-21 | $8.32 | $8.49 | $8.19 | $8.37 | $8.37 | 6,099,920 |
| 2024-06-20 | $8.59 | $8.63 | $8.31 | $8.35 | $8.35 | 7,607,870 |
| 2024-06-19 | $8.85 | $8.92 | $8.55 | $8.62 | $8.62 | 10,518,580 |
| 2024-06-18 | $8.77 | $8.89 | $8.66 | $8.84 | $8.84 | 11,444,070 |
| 2024-06-17 | $9.16 | $9.17 | $8.73 | $8.78 | $8.78 | 19,439,410 |
| 2024-06-14 | $8.50 | $8.93 | $8.29 | $8.85 | $8.85 | 17,212,160 |
| 2024-06-13 | $8.35 | $8.53 | $8.35 | $8.43 | $8.43 | 6,694,020 |
| 2024-06-12 | $8.44 | $8.64 | $8.40 | $8.47 | $8.47 | 7,949,630 |
| 2024-06-11 | $8.36 | $8.43 | $8.09 | $8.40 | $8.40 | 7,056,410 |
| 2024-06-07 | $8.22 | $8.56 | $8.22 | $8.42 | $8.42 | 8,054,410 |
| 2024-06-06 | $8.45 | $8.66 | $8.19 | $8.22 | $8.22 | 11,960,770 |
| 2024-06-05 | $8.54 | $8.73 | $8.40 | $8.46 | $8.46 | 9,429,060 |
| 2024-06-04 | $8.79 | $8.80 | $8.42 | $8.60 | $8.60 | 14,882,980 |
| 2024-06-03 | $8.89 | $9.35 | $8.69 | $8.75 | $8.75 | 16,845,070 |
| 2024-05-31 | $8.68 | $9.00 | $8.65 | $8.85 | $8.85 | 18,968,750 |
| 2024-05-30 | $8.41 | $8.85 | $8.34 | $8.75 | $8.75 | 18,353,500 |
| 2024-05-29 | $8.40 | $8.54 | $8.31 | $8.40 | $8.40 | 10,404,970 |
| 2024-05-28 | $8.48 | $8.74 | $8.42 | $8.44 | $8.44 | 12,907,770 |
| 2024-05-27 | $8.38 | $8.52 | $8.23 | $8.48 | $8.48 | 11,039,940 |
| 2024-05-24 | $8.24 | $8.68 | $8.23 | $8.43 | $8.43 | 13,344,380 |
| 2024-05-23 | $8.35 | $8.45 | $8.26 | $8.28 | $8.28 | 6,019,060 |
| 2024-05-22 | $8.36 | $8.37 | $8.21 | $8.36 | $8.36 | 6,058,330 |
| 2024-05-21 | $8.40 | $8.40 | $8.24 | $8.29 | $8.29 | 6,002,370 |
| 2024-05-20 | $8.35 | $8.47 | $8.24 | $8.38 | $8.38 | 8,759,580 |
| 2024-05-17 | $8.16 | $8.34 | $8.13 | $8.32 | $8.32 | 8,054,110 |
| 2024-05-16 | $8.14 | $8.30 | $8.11 | $8.14 | $8.14 | 9,960,620 |
| 2024-05-15 | $8.10 | $8.21 | $8.03 | $8.05 | $8.05 | 5,238,820 |
| 2024-05-14 | $7.96 | $8.21 | $7.96 | $8.11 | $8.11 | 10,422,300 |
| 2024-05-13 | $8.10 | $8.18 | $7.89 | $7.92 | $7.92 | 11,061,150 |
| 2024-05-10 | $8.19 | $8.19 | $8.07 | $8.15 | $8.15 | 6,904,430 |
| 2024-05-09 | $8.10 | $8.30 | $8.10 | $8.13 | $8.13 | 11,293,820 |
| 2024-05-08 | $8.14 | $8.35 | $8.02 | $8.14 | $8.14 | 13,723,000 |
| 2024-05-07 | $8.06 | $8.17 | $7.94 | $8.11 | $8.11 | 8,701,340 |
| 2024-05-06 | $7.83 | $8.09 | $7.83 | $8.02 | $8.02 | 12,280,100 |
| 2024-04-30 | $7.95 | $7.96 | $7.60 | $7.70 | $7.70 | 10,934,040 |
| 2024-04-29 | $7.43 | $7.85 | $7.42 | $7.83 | $7.83 | 14,044,070 |
| 2024-04-26 | $7.18 | $7.42 | $7.08 | $7.40 | $7.40 | 8,346,040 |
| 2024-04-25 | $7.14 | $7.22 | $7.07 | $7.16 | $7.16 | 5,532,740 |
| 2024-04-24 | $6.91 | $7.14 | $6.87 | $7.14 | $7.14 | 5,178,780 |
| 2024-04-23 | $6.75 | $6.94 | $6.67 | $6.87 | $6.87 | 6,686,860 |
| 2024-04-22 | $6.64 | $6.73 | $6.41 | $6.68 | $6.68 | 5,431,740 |
| 2024-04-19 | $6.86 | $6.90 | $6.67 | $6.74 | $6.74 | 8,262,820 |
| 2024-04-18 | $7.36 | $7.36 | $6.90 | $6.91 | $6.91 | 14,748,630 |
| 2024-04-17 | $6.49 | $6.95 | $6.40 | $6.95 | $6.95 | 3,965,080 |
| 2024-04-16 | $6.76 | $6.83 | $6.25 | $6.32 | $6.32 | 11,388,180 |
| 2024-04-15 | $7.37 | $7.43 | $6.76 | $6.85 | $6.85 | 9,874,810 |
| 2024-04-12 | $7.45 | $7.58 | $7.35 | $7.37 | $7.37 | 4,478,110 |
| 2024-04-11 | $7.44 | $7.57 | $7.40 | $7.42 | $7.42 | 5,986,200 |
| 2024-04-10 | $7.76 | $7.81 | $7.41 | $7.53 | $7.53 | 5,848,820 |
| 2024-04-09 | $7.65 | $7.82 | $7.65 | $7.80 | $7.80 | 5,290,320 |
| 2024-04-08 | $7.97 | $7.98 | $7.66 | $7.67 | $7.67 | 6,991,890 |
| 2024-04-03 | $8.09 | $8.12 | $7.88 | $8.01 | $8.01 | 6,597,810 |
| 2024-04-02 | $8.19 | $8.22 | $8.00 | $8.12 | $8.12 | 4,308,110 |
| 2024-04-01 | $8.15 | $8.22 | $8.09 | $8.19 | $8.19 | 5,641,620 |
| 2024-03-29 | $7.99 | $8.30 | $7.90 | $8.09 | $8.09 | 5,917,280 |
| 2024-03-28 | $7.81 | $8.04 | $7.79 | $7.95 | $7.95 | 5,892,510 |
| 2024-03-27 | $8.11 | $8.11 | $7.76 | $7.83 | $7.83 | 6,858,600 |
| 2024-03-26 | $8.00 | $8.20 | $7.97 | $8.10 | $8.10 | 6,537,100 |
| 2024-03-25 | $8.44 | $8.46 | $8.02 | $8.02 | $8.02 | 9,820,820 |
| 2024-03-22 | $8.39 | $8.71 | $8.29 | $8.51 | $8.51 | 11,679,400 |
| 2024-03-21 | $8.40 | $8.49 | $8.30 | $8.46 | $8.46 | 6,189,950 |
| 2024-03-20 | $8.41 | $8.57 | $8.24 | $8.46 | $8.46 | 11,145,080 |
| 2024-03-19 | $8.00 | $8.50 | $7.90 | $8.40 | $8.40 | 13,128,970 |
| 2024-03-18 | $7.89 | $7.97 | $7.78 | $7.97 | $7.97 | 5,520,550 |
| 2024-03-15 | $7.55 | $7.69 | $7.50 | $7.68 | $7.68 | 3,497,170 |
| 2024-03-14 | $7.73 | $7.78 | $7.48 | $7.59 | $7.59 | 3,585,050 |
| 2024-03-13 | $7.75 | $7.82 | $7.67 | $7.74 | $7.74 | 4,484,060 |
| 2024-03-12 | $7.60 | $7.73 | $7.51 | $7.69 | $7.69 | 4,892,200 |
| 2024-03-11 | $7.43 | $7.54 | $7.42 | $7.53 | $7.53 | 3,540,480 |
| 2024-03-08 | $7.38 | $7.48 | $7.31 | $7.42 | $7.42 | 3,371,440 |
| 2024-03-07 | $7.49 | $7.57 | $7.31 | $7.34 | $7.34 | 4,313,160 |
| 2024-03-06 | $7.35 | $7.51 | $7.28 | $7.44 | $7.44 | 4,452,980 |
| 2024-03-05 | $7.45 | $7.55 | $7.35 | $7.38 | $7.38 | 4,863,860 |
| 2024-03-04 | $7.56 | $7.72 | $7.33 | $7.50 | $7.50 | 6,562,020 |
| 2024-03-01 | $7.35 | $7.58 | $7.33 | $7.57 | $7.57 | 5,744,430 |
| 2024-02-29 | $7.03 | $7.39 | $6.98 | $7.39 | $7.39 | 7,180,930 |
| 2024-02-28 | $7.75 | $7.93 | $7.00 | $7.08 | $7.08 | 13,358,780 |
| 2024-02-27 | $7.33 | $7.74 | $7.29 | $7.74 | $7.74 | 6,633,360 |
| 2024-02-26 | $7.36 | $7.55 | $7.31 | $7.35 | $7.35 | 6,595,920 |
| 2024-02-23 | $7.02 | $7.42 | $7.01 | $7.33 | $7.33 | 7,534,610 |
| 2024-02-22 | $6.81 | $7.04 | $6.80 | $7.03 | $7.03 | 5,830,070 |
| 2024-02-21 | $6.67 | $7.09 | $6.66 | $6.87 | $6.87 | 7,249,360 |
| 2024-02-20 | $6.86 | $6.86 | $6.58 | $6.78 | $6.78 | 7,228,000 |
| 2024-02-19 | $6.57 | $7.12 | $6.57 | $6.88 | $6.88 | 13,544,360 |
| 2024-02-08 | $5.92 | $6.47 | $5.75 | $6.47 | $6.47 | 12,381,400 |
| 2024-02-07 | $5.96 | $6.28 | $5.83 | $5.88 | $5.88 | 12,955,290 |
| 2024-02-06 | $5.30 | $6.15 | $5.16 | $5.88 | $5.88 | 16,750,630 |
| 2024-02-05 | $6.35 | $6.35 | $5.73 | $5.73 | $5.73 | 9,844,220 |
| 2024-02-02 | $6.76 | $6.90 | $6.07 | $6.37 | $6.37 | 9,852,970 |
| 2024-02-01 | $6.76 | $6.89 | $6.54 | $6.74 | $6.74 | 6,297,360 |
| 2024-01-31 | $7.25 | $7.32 | $6.78 | $6.78 | $6.78 | 7,767,590 |
| 2024-01-30 | $7.57 | $7.61 | $7.23 | $7.25 | $7.25 | 5,335,410 |
| 2024-01-29 | $7.91 | $7.98 | $7.55 | $7.60 | $7.60 | 5,051,410 |
| 2024-01-26 | $7.88 | $8.06 | $7.87 | $7.89 | $7.89 | 5,155,620 |
| 2024-01-25 | $7.62 | $7.90 | $7.53 | $7.89 | $7.89 | 6,181,400 |
| 2024-01-24 | $7.54 | $7.69 | $7.27 | $7.59 | $7.59 | 6,667,230 |
| 2024-01-23 | $7.50 | $7.57 | $7.34 | $7.49 | $7.49 | 6,292,730 |
| 2024-01-22 | $8.08 | $8.12 | $7.41 | $7.50 | $7.50 | 8,986,980 |
| 2024-01-19 | $8.32 | $8.34 | $8.11 | $8.13 | $8.13 | 6,986,170 |
| 2024-01-18 | $8.55 | $8.55 | $8.11 | $8.33 | $8.33 | 8,136,100 |
| 2024-01-17 | $8.75 | $8.81 | $8.50 | $8.50 | $8.50 | 3,824,700 |
| 2024-01-16 | $9.11 | $9.11 | $8.68 | $8.79 | $8.79 | 4,805,240 |
| 2024-01-15 | $8.96 | $9.02 | $8.86 | $8.89 | $8.89 | 2,781,780 |
| 2024-01-12 | $9.04 | $9.13 | $8.95 | $8.95 | $8.95 | 2,612,550 |
| 2024-01-11 | $8.90 | $9.12 | $8.86 | $9.07 | $9.07 | 3,437,720 |
| 2024-01-10 | $8.95 | $8.99 | $8.75 | $8.86 | $8.86 | 4,142,190 |
| 2024-01-09 | $9.02 | $9.19 | $8.96 | $8.99 | $8.99 | 4,480,690 |
| 2024-01-08 | $9.25 | $9.28 | $8.98 | $9.05 | $9.05 | 5,430,110 |
| 2024-01-05 | $9.40 | $9.49 | $9.20 | $9.24 | $9.24 | 4,174,150 |
| 2024-01-04 | $9.50 | $9.57 | $9.41 | $9.46 | $9.46 | 3,225,300 |
| 2024-01-03 | $9.67 | $9.70 | $9.47 | $9.53 | $9.53 | 4,789,740 |
| 2024-01-02 | $9.58 | $9.74 | $9.57 | $9.65 | $9.65 | 5,611,870 |
| 2024-01-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-29 | $9.29 | $9.58 | $9.22 | $9.58 | $9.58 | 5,941,020 |
| 2023-12-28 | $9.06 | $9.33 | $9.01 | $9.27 | $9.27 | 4,186,670 |
| 2023-12-27 | $8.97 | $9.08 | $8.89 | $9.06 | $9.06 | 2,852,360 |
| 2023-12-26 | $9.20 | $9.20 | $8.88 | $8.95 | $8.95 | 3,758,160 |
| 2023-12-25 | $9.12 | $9.26 | $9.10 | $9.15 | $9.15 | 3,711,420 |
| 2023-12-22 | $9.20 | $9.24 | $9.05 | $9.12 | $9.12 | 4,459,510 |
| 2023-12-21 | $9.13 | $9.26 | $9.01 | $9.18 | $9.18 | 4,701,930 |
| 2023-12-20 | $9.16 | $9.33 | $9.16 | $9.18 | $9.18 | 5,821,050 |
| 2023-12-19 | $9.14 | $9.31 | $9.14 | $9.22 | $9.22 | 3,948,170 |
| 2023-12-18 | $9.39 | $9.43 | $9.18 | $9.23 | $9.23 | 6,233,970 |
| 2023-12-15 | $9.48 | $9.56 | $9.37 | $9.40 | $9.40 | 5,529,390 |
| 2023-12-14 | $9.57 | $9.66 | $9.47 | $9.48 | $9.48 | 4,939,720 |
| 2023-12-13 | $9.57 | $9.70 | $9.45 | $9.53 | $9.53 | 6,791,280 |
| 2023-12-12 | $9.78 | $9.78 | $9.55 | $9.59 | $9.59 | 8,526,190 |
| 2023-12-11 | $9.30 | $9.78 | $9.25 | $9.77 | $9.77 | 14,223,910 |
| 2023-12-08 | $9.41 | $9.56 | $9.34 | $9.37 | $9.37 | 8,139,300 |
| 2023-12-07 | $9.37 | $9.43 | $9.19 | $9.38 | $9.38 | 10,332,380 |
| 2023-12-06 | $9.39 | $9.60 | $9.37 | $9.43 | $9.43 | 11,374,730 |
| 2023-12-05 | $10.02 | $10.08 | $9.51 | $9.58 | $9.58 | 17,963,950 |
| 2023-12-04 | $10.46 | $10.48 | $9.97 | $10.01 | $10.01 | 26,470,380 |
| 2023-12-01 | $10.42 | $10.61 | $10.21 | $10.48 | $10.48 | 25,260,610 |
| 2023-11-30 | $9.97 | $10.95 | $9.97 | $10.55 | $10.55 | 45,430,540 |
| 2023-11-29 | $10.00 | $10.14 | $9.90 | $9.96 | $9.96 | 7,496,400 |
| 2023-11-28 | $9.68 | $10.16 | $9.68 | $9.96 | $9.96 | 10,119,810 |
| 2023-11-27 | $9.65 | $9.85 | $9.61 | $9.74 | $9.74 | 6,117,230 |
| 2023-11-24 | $9.90 | $9.94 | $9.58 | $9.62 | $9.62 | 6,693,360 |
| 2023-11-23 | $9.63 | $9.90 | $9.58 | $9.88 | $9.88 | 8,887,610 |
| 2023-11-22 | $9.80 | $9.90 | $9.63 | $9.64 | $9.64 | 8,669,200 |
| 2023-11-21 | $10.05 | $10.09 | $9.86 | $9.88 | $9.88 | 11,516,110 |
| 2023-11-20 | $10.17 | $10.25 | $9.92 | $10.04 | $10.04 | 15,061,260 |
| 2023-11-17 | $10.06 | $10.42 | $10.00 | $10.16 | $10.16 | 19,469,250 |
| 2023-11-16 | $9.88 | $10.25 | $9.70 | $10.07 | $10.07 | 25,564,430 |
| 2023-11-15 | $9.89 | $9.91 | $9.68 | $9.87 | $9.87 | 9,421,940 |
| 2023-11-14 | $9.80 | $9.90 | $9.74 | $9.83 | $9.83 | 5,921,470 |
| 2023-11-13 | $9.83 | $9.92 | $9.78 | $9.81 | $9.81 | 4,962,620 |
| 2023-11-10 | $9.72 | $9.92 | $9.70 | $9.78 | $9.78 | 5,610,600 |
| 2023-11-09 | $10.04 | $10.04 | $9.75 | $9.79 | $9.79 | 8,621,370 |
| 2023-11-08 | $10.11 | $10.16 | $9.91 | $9.97 | $9.97 | 10,140,820 |
| 2023-11-07 | $10.07 | $10.21 | $9.90 | $10.14 | $10.14 | 9,902,590 |
| 2023-11-06 | $9.85 | $10.09 | $9.80 | $10.07 | $10.07 | 12,738,410 |
| 2023-11-03 | $9.74 | $9.88 | $9.70 | $9.84 | $9.84 | 9,548,730 |
| 2023-11-02 | $9.86 | $9.96 | $9.69 | $9.70 | $9.70 | 10,695,720 |
| 2023-11-01 | $10.02 | $10.09 | $9.86 | $9.90 | $9.90 | 9,583,310 |
| 2023-10-31 | $10.15 | $10.30 | $9.93 | $10.01 | $10.01 | 13,535,200 |
| 2023-10-30 | $9.71 | $10.42 | $9.59 | $10.23 | $10.23 | 26,749,560 |
| 2023-10-27 | $9.67 | $9.95 | $9.65 | $9.75 | $9.75 | 18,089,110 |
| 2023-10-26 | $9.41 | $10.18 | $9.17 | $9.85 | $9.85 | 31,359,060 |
| 2023-10-25 | $8.74 | $9.58 | $8.72 | $9.35 | $9.35 | 28,505,490 |
| 2023-10-24 | $8.41 | $8.73 | $8.40 | $8.71 | $8.71 | 5,040,590 |
| 2023-10-23 | $8.80 | $8.80 | $8.36 | $8.41 | $8.41 | 7,440,750 |
| 2023-10-20 | $8.91 | $9.07 | $8.80 | $8.85 | $8.85 | 5,490,420 |
| 2023-10-19 | $8.98 | $9.11 | $8.89 | $8.92 | $8.92 | 7,050,050 |
| 2023-10-18 | $9.19 | $9.25 | $8.99 | $9.01 | $9.01 | 8,024,530 |
| 2023-10-17 | $9.32 | $9.36 | $9.13 | $9.23 | $9.23 | 8,827,110 |
| 2023-10-16 | $9.35 | $9.46 | $9.18 | $9.36 | $9.36 | 14,069,860 |
| 2023-10-13 | $9.29 | $9.42 | $9.25 | $9.35 | $9.35 | 9,370,750 |
| 2023-10-12 | $9.25 | $9.44 | $9.20 | $9.36 | $9.36 | 12,274,070 |
| 2023-10-11 | $9.16 | $9.27 | $8.99 | $9.25 | $9.25 | 10,477,950 |
| 2023-10-10 | $8.88 | $9.09 | $8.83 | $9.06 | $9.06 | 8,148,680 |
| 2023-10-09 | $8.83 | $8.98 | $8.78 | $8.88 | $8.88 | 7,732,280 |
| 2023-09-28 | $8.65 | $8.81 | $8.60 | $8.78 | $8.78 | 5,377,040 |
| 2023-09-27 | $8.67 | $8.73 | $8.58 | $8.62 | $8.62 | 3,851,920 |
| 2023-09-26 | $8.72 | $8.79 | $8.64 | $8.64 | $8.64 | 2,511,500 |
| 2023-09-25 | $8.80 | $8.95 | $8.69 | $8.76 | $8.76 | 3,994,210 |
| 2023-09-22 | $8.56 | $8.79 | $8.49 | $8.78 | $8.78 | 4,323,980 |
| 2023-09-21 | $8.60 | $8.66 | $8.53 | $8.58 | $8.58 | 2,916,560 |
| 2023-09-20 | $8.69 | $8.79 | $8.65 | $8.66 | $8.66 | 2,910,700 |
| 2023-09-19 | $8.95 | $8.96 | $8.72 | $8.78 | $8.78 | 4,151,450 |
| 2023-09-18 | $8.75 | $9.06 | $8.71 | $8.97 | $8.97 | 4,873,170 |
| 2023-09-15 | $8.93 | $8.93 | $8.74 | $8.81 | $8.81 | 2,887,410 |
| 2023-09-14 | $9.00 | $9.00 | $8.75 | $8.84 | $8.84 | 3,837,460 |
| 2023-09-13 | $9.06 | $9.13 | $8.85 | $8.95 | $8.95 | 3,930,020 |
| 2023-09-12 | $9.12 | $9.15 | $9.05 | $9.11 | $9.11 | 4,487,420 |
| 2023-09-11 | $9.00 | $9.14 | $8.98 | $9.12 | $9.12 | 5,282,270 |
| 2023-09-08 | $8.82 | $9.08 | $8.80 | $9.00 | $9.00 | 4,385,960 |
| 2023-09-07 | $9.10 | $9.10 | $8.86 | $8.86 | $8.86 | 5,595,070 |
| 2023-09-06 | $8.92 | $9.12 | $8.85 | $9.11 | $9.11 | 6,441,970 |
| 2023-09-05 | $8.86 | $9.04 | $8.86 | $8.92 | $8.92 | 6,733,680 |
| 2023-09-04 | $8.70 | $8.93 | $8.70 | $8.93 | $8.93 | 6,260,490 |
| 2023-09-01 | $8.77 | $8.87 | $8.58 | $8.70 | $8.70 | 6,047,970 |
| 2023-08-31 | $8.67 | $8.78 | $8.62 | $8.77 | $8.77 | 5,979,500 |
| 2023-08-30 | $8.82 | $8.84 | $8.63 | $8.67 | $8.67 | 8,691,280 |
| 2023-08-29 | $11.07 | $11.46 | $10.86 | $11.44 | $8.75 | 5,950,930 |
| 2023-08-28 | $11.53 | $11.60 | $10.97 | $11.07 | $8.46 | 5,097,800 |
| 2023-08-25 | $11.27 | $11.27 | $10.93 | $10.96 | $8.38 | 3,192,560 |
| 2023-08-24 | $11.19 | $11.38 | $11.00 | $11.28 | $8.62 | 3,120,240 |
| 2023-08-23 | $11.40 | $11.46 | $11.26 | $11.31 | $8.65 | 2,790,200 |
| 2023-08-22 | $11.25 | $11.41 | $11.13 | $11.40 | $8.72 | 3,121,320 |
| 2023-08-21 | $11.35 | $11.43 | $11.24 | $11.24 | $8.59 | 1,965,810 |
| 2023-08-18 | $11.49 | $11.58 | $11.29 | $11.29 | $8.63 | 1,837,880 |
| 2023-08-17 | $11.40 | $11.59 | $11.26 | $11.53 | $8.82 | 2,556,200 |
| 2023-08-16 | $11.51 | $11.55 | $11.35 | $11.36 | $8.69 | 2,434,200 |
| 2023-08-15 | $11.70 | $11.75 | $11.46 | $11.51 | $8.80 | 2,786,810 |
| 2023-08-14 | $11.68 | $11.75 | $11.44 | $11.67 | $8.92 | 3,169,900 |
| 2023-08-11 | $11.89 | $11.93 | $11.66 | $11.67 | $8.92 | 2,432,900 |
| 2023-08-10 | $11.74 | $11.86 | $11.60 | $11.84 | $9.05 | 2,502,510 |
| 2023-08-09 | $11.75 | $11.75 | $11.56 | $11.68 | $8.93 | 2,017,400 |
| 2023-08-08 | $12.04 | $12.07 | $11.71 | $11.74 | $8.98 | 5,311,960 |
| 2023-08-07 | $12.12 | $12.16 | $11.95 | $12.03 | $9.20 | 2,793,090 |
| 2023-08-04 | $11.97 | $12.19 | $11.94 | $12.12 | $12.12 | 3,726,050 |
| 2023-08-03 | $12.00 | $12.07 | $11.91 | $12.01 | $12.01 | 2,793,910 |
| 2023-08-02 | $12.04 | $12.17 | $11.97 | $12.08 | $12.08 | 2,391,600 |
| 2023-08-01 | $12.22 | $12.22 | $11.86 | $12.09 | $12.09 | 5,253,130 |
| 2023-07-31 | $12.05 | $12.35 | $12.04 | $12.24 | $12.24 | 4,868,380 |
| 2023-07-28 | $11.94 | $12.11 | $11.81 | $12.05 | $12.05 | 3,772,510 |
| 2023-07-27 | $12.28 | $12.40 | $11.98 | $12.04 | $12.04 | 4,464,450 |
| 2023-07-26 | $12.67 | $12.67 | $12.00 | $12.10 | $12.10 | 7,209,500 |
| 2023-07-25 | $12.59 | $12.71 | $12.47 | $12.67 | $12.67 | 2,957,030 |
| 2023-07-24 | $12.52 | $12.64 | $12.31 | $12.42 | $12.42 | 3,585,690 |
| 2023-07-21 | $12.73 | $12.83 | $12.44 | $12.46 | $12.46 | 4,009,930 |
| 2023-07-20 | $12.94 | $13.00 | $12.71 | $12.73 | $12.73 | 5,255,680 |
| 2023-07-19 | $13.18 | $13.24 | $12.88 | $12.92 | $12.92 | 5,615,360 |
| 2023-07-18 | $13.22 | $13.43 | $13.10 | $13.18 | $13.18 | 5,237,520 |
| 2023-07-17 | $13.30 | $13.30 | $13.07 | $13.17 | $13.17 | 4,898,540 |
| 2023-07-14 | $13.44 | $13.49 | $13.24 | $13.30 | $13.30 | 5,483,750 |
| 2023-07-13 | $13.50 | $13.63 | $13.38 | $13.54 | $13.54 | 4,886,240 |
| 2023-07-12 | $13.32 | $13.90 | $13.29 | $13.48 | $13.48 | 11,178,690 |
| 2023-07-11 | $12.95 | $13.39 | $12.90 | $13.29 | $13.29 | 4,442,030 |
| 2023-07-10 | $13.16 | $13.24 | $12.88 | $12.94 | $12.94 | 4,040,980 |
| 2023-07-07 | $13.36 | $13.36 | $13.02 | $13.07 | $13.07 | 6,377,770 |
| 2023-07-06 | $13.43 | $13.53 | $13.22 | $13.38 | $13.38 | 4,327,450 |
| 2023-07-05 | $13.60 | $13.75 | $13.32 | $13.38 | $13.38 | 6,357,530 |
| 2023-07-04 | $13.40 | $13.65 | $13.22 | $13.57 | $13.57 | 7,119,100 |
| 2023-07-03 | $13.15 | $13.48 | $13.08 | $13.30 | $13.30 | 7,123,930 |
| 2023-06-30 | $12.97 | $13.16 | $12.88 | $13.07 | $13.07 | 4,558,400 |
| 2023-06-29 | $12.53 | $13.05 | $12.53 | $12.99 | $12.99 | 4,468,690 |
| 2023-06-28 | $12.89 | $12.89 | $12.36 | $12.62 | $12.62 | 5,795,430 |
| 2023-06-27 | $12.75 | $12.95 | $12.75 | $12.89 | $12.89 | 5,173,780 |
| 2023-06-26 | $13.26 | $13.40 | $12.70 | $12.72 | $12.72 | 11,022,220 |
| 2023-06-21 | $13.46 | $13.72 | $13.23 | $13.38 | $13.38 | 9,338,920 |
| 2023-06-20 | $13.42 | $13.65 | $13.35 | $13.41 | $13.41 | 8,100,440 |
| 2023-06-19 | $13.41 | $13.56 | $13.31 | $13.55 | $13.55 | 9,789,850 |
| 2023-06-16 | $13.37 | $13.76 | $13.26 | $13.45 | $13.45 | 13,437,980 |
| 2023-06-15 | $13.40 | $13.68 | $13.22 | $13.39 | $13.39 | 14,914,460 |
| 2023-06-14 | $13.18 | $13.86 | $13.02 | $13.60 | $13.60 | 23,109,240 |
| 2023-06-13 | $13.23 | $13.28 | $12.93 | $13.14 | $13.14 | 13,426,200 |
| 2023-06-12 | $12.80 | $13.35 | $12.74 | $13.16 | $13.16 | 14,106,300 |
| 2023-06-09 | $12.72 | $12.86 | $12.64 | $12.74 | $12.74 | 5,058,400 |
| 2023-06-08 | $12.90 | $12.90 | $12.52 | $12.58 | $12.58 | 8,446,450 |
| 2023-06-07 | $13.04 | $13.18 | $12.92 | $12.99 | $12.99 | 6,558,900 |
| 2023-06-06 | $13.32 | $13.49 | $13.01 | $13.09 | $13.09 | 11,420,300 |
| 2023-06-05 | $12.91 | $13.60 | $12.74 | $13.35 | $13.35 | 17,813,080 |
| 2023-06-02 | $12.39 | $12.93 | $12.31 | $12.73 | $12.73 | 10,743,250 |
| 2023-06-01 | $12.45 | $12.66 | $12.16 | $12.40 | $12.40 | 6,699,350 |
| 2023-05-31 | $12.45 | $12.51 | $12.32 | $12.45 | $12.45 | 3,951,610 |
| 2023-05-30 | $12.64 | $12.66 | $12.30 | $12.51 | $12.51 | 6,106,500 |
| 2023-05-29 | $12.34 | $13.15 | $12.10 | $12.63 | $12.63 | 14,742,610 |
| 2023-05-26 | $12.43 | $12.43 | $12.27 | $12.34 | $12.34 | 3,837,620 |
| 2023-05-25 | $12.46 | $12.52 | $12.26 | $12.43 | $12.43 | 3,676,120 |
| 2023-05-24 | $12.28 | $12.52 | $12.20 | $12.41 | $12.41 | 4,120,910 |
| 2023-05-23 | $12.46 | $12.58 | $12.29 | $12.33 | $12.33 | 3,920,110 |
| 2023-05-22 | $12.46 | $12.73 | $12.33 | $12.46 | $12.46 | 6,730,330 |
| 2023-05-19 | $12.35 | $12.45 | $12.25 | $12.33 | $12.33 | 3,956,980 |
| 2023-05-18 | $12.49 | $12.50 | $12.28 | $12.40 | $12.40 | 5,171,460 |
| 2023-05-17 | $12.18 | $12.58 | $12.14 | $12.55 | $12.55 | 8,308,610 |
| 2023-05-16 | $12.32 | $12.40 | $12.13 | $12.20 | $12.20 | 5,271,120 |
| 2023-05-15 | $12.51 | $12.63 | $12.15 | $12.37 | $12.37 | 6,781,100 |
| 2023-05-12 | $12.22 | $12.90 | $12.20 | $12.47 | $12.47 | 10,857,550 |
| 2023-05-11 | $12.13 | $12.40 | $12.06 | $12.25 | $12.25 | 5,504,130 |
| 2023-05-10 | $12.13 | $12.35 | $12.04 | $12.25 | $12.25 | 6,272,710 |
| 2023-05-09 | $12.30 | $12.43 | $12.06 | $12.07 | $12.07 | 6,796,050 |
| 2023-05-08 | $12.58 | $12.76 | $12.23 | $12.31 | $12.31 | 10,502,640 |
| 2023-05-05 | $12.80 | $12.96 | $12.00 | $12.58 | $12.58 | 20,814,170 |
| 2023-05-04 | $12.21 | $12.76 | $12.10 | $12.76 | $12.76 | 7,906,650 |
| 2023-05-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-04-28 | $11.85 | $11.98 | $11.55 | $11.60 | $11.60 | 5,486,000 |
| 2023-04-27 | $11.98 | $12.13 | $11.78 | $11.90 | $11.90 | 6,614,180 |
| 2023-04-26 | $11.05 | $12.10 | $11.00 | $11.86 | $11.86 | 12,398,800 |
| 2023-04-25 | $10.90 | $11.19 | $10.71 | $11.11 | $11.11 | 6,947,000 |
| 2023-04-24 | $10.91 | $10.94 | $10.67 | $10.82 | $10.82 | 5,554,340 |
| 2023-04-21 | $11.25 | $11.25 | $10.85 | $10.91 | $10.91 | 4,574,750 |
| 2023-04-20 | $11.35 | $11.35 | $11.15 | $11.21 | $11.21 | 3,711,500 |
| 2023-04-19 | $11.35 | $11.46 | $11.30 | $11.37 | $11.37 | 2,573,380 |
| 2023-04-18 | $11.49 | $11.64 | $11.26 | $11.36 | $11.36 | 5,906,300 |
| 2023-04-17 | $11.54 | $11.72 | $11.48 | $11.51 | $11.51 | 3,844,080 |
| 2023-04-14 | $11.42 | $11.70 | $11.42 | $11.66 | $11.66 | 4,651,570 |
| 2023-04-13 | $11.92 | $11.99 | $11.36 | $11.42 | $11.42 | 6,785,290 |
| 2023-04-12 | $12.07 | $12.10 | $11.86 | $11.89 | $11.89 | 3,558,030 |
| 2023-04-11 | $12.02 | $12.14 | $11.90 | $12.00 | $12.00 | 3,506,550 |
| 2023-04-10 | $12.04 | $12.31 | $11.99 | $12.02 | $12.02 | 5,048,220 |
| 2023-04-07 | $12.18 | $12.21 | $11.96 | $12.07 | $12.07 | 4,476,600 |
| 2023-04-06 | $11.70 | $12.25 | $11.70 | $12.21 | $12.21 | 7,032,980 |
| 2023-04-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-04-04 | $12.03 | $12.09 | $11.65 | $11.80 | $11.80 | 5,970,050 |
| 2023-04-03 | $12.02 | $12.08 | $11.80 | $11.98 | $11.98 | 5,413,700 |
| 2023-03-31 | $11.91 | $12.15 | $11.77 | $12.07 | $12.07 | 4,496,970 |
| 2023-03-30 | $11.71 | $11.99 | $11.71 | $11.84 | $11.84 | 7,836,430 |
| 2023-03-29 | $11.02 | $12.20 | $11.02 | $12.06 | $12.06 | 10,463,430 |
| 2023-03-28 | $12.27 | $12.34 | $12.05 | $12.08 | $12.08 | 3,278,780 |
| 2023-03-27 | $12.44 | $12.50 | $12.16 | $12.27 | $12.27 | 4,067,670 |
| 2023-03-24 | $12.34 | $12.47 | $12.20 | $12.43 | $12.43 | 3,742,760 |
| 2023-03-23 | $12.60 | $12.60 | $12.14 | $12.31 | $12.31 | 4,999,400 |
| 2023-03-22 | $12.12 | $12.48 | $12.12 | $12.31 | $12.31 | 5,809,250 |
| 2023-03-21 | $12.07 | $12.20 | $11.94 | $12.11 | $12.11 | 4,118,760 |
| 2023-03-20 | $11.81 | $12.40 | $11.41 | $12.04 | $12.04 | 7,466,900 |
| 2023-03-17 | $11.84 | $12.06 | $11.78 | $11.81 | $11.81 | 3,383,020 |
| 2023-03-16 | $12.06 | $12.17 | $11.79 | $11.86 | $11.86 | 4,280,650 |
| 2023-03-15 | $12.27 | $12.41 | $12.08 | $12.15 | $12.15 | 4,526,720 |
| 2023-03-14 | $12.44 | $12.44 | $11.95 | $12.15 | $12.15 | 5,730,450 |
| 2023-03-13 | $12.57 | $12.73 | $12.28 | $12.40 | $12.40 | 5,311,520 |
| 2023-03-10 | $12.99 | $13.02 | $12.50 | $12.60 | $12.60 | 8,072,130 |
| 2023-03-09 | $13.18 | $13.22 | $12.97 | $12.99 | $12.99 | 3,199,200 |
| 2023-03-08 | $12.86 | $13.20 | $12.86 | $13.12 | $13.12 | 2,750,340 |
| 2023-03-07 | $13.31 | $13.31 | $12.99 | $13.00 | $13.00 | 5,765,660 |
| 2023-03-06 | $13.50 | $13.50 | $13.25 | $13.32 | $13.32 | 4,602,780 |
| 2023-03-03 | $13.44 | $13.60 | $13.15 | $13.56 | $13.56 | 5,414,380 |
| 2023-03-02 | $13.67 | $13.69 | $13.41 | $13.46 | $13.46 | 3,953,360 |
| 2023-03-01 | $13.33 | $13.59 | $13.28 | $13.55 | $13.55 | 3,694,600 |
| 2023-02-28 | $13.60 | $13.70 | $13.20 | $13.45 | $13.45 | 3,641,460 |
| 2023-02-27 | $13.53 | $13.71 | $13.35 | $13.55 | $13.55 | 3,968,180 |
| 2023-02-24 | $13.70 | $13.80 | $13.42 | $13.47 | $13.47 | 4,005,410 |
| 2023-02-23 | $13.76 | $13.98 | $13.73 | $13.82 | $13.82 | 2,782,440 |
| 2023-02-22 | $13.84 | $14.00 | $13.71 | $13.74 | $13.74 | 2,689,570 |
| 2023-02-21 | $13.70 | $14.04 | $13.57 | $13.84 | $13.84 | 4,842,180 |
| 2023-02-20 | $13.51 | $13.71 | $13.33 | $13.70 | $13.70 | 3,831,260 |
| 2023-02-17 | $13.71 | $13.86 | $13.46 | $13.51 | $13.51 | 4,283,540 |
| 2023-02-16 | $14.38 | $14.46 | $13.57 | $13.69 | $13.69 | 6,970,570 |
| 2023-02-15 | $14.43 | $14.45 | $14.17 | $14.40 | $14.40 | 7,947,050 |
| 2023-02-14 | $14.67 | $14.74 | $14.37 | $14.43 | $14.43 | 3,683,000 |
| 2023-02-13 | $14.57 | $14.78 | $14.42 | $14.63 | $14.63 | 3,646,760 |
| 2023-02-10 | $14.69 | $14.74 | $14.41 | $14.45 | $14.45 | 3,697,890 |
| 2023-02-09 | $14.55 | $14.64 | $14.40 | $14.64 | $14.64 | 2,928,850 |
| 2023-02-08 | $14.51 | $14.96 | $14.51 | $14.55 | $14.55 | 3,654,520 |
| 2023-02-07 | $14.60 | $14.70 | $14.30 | $14.68 | $14.68 | 4,456,260 |
| 2023-02-06 | $14.34 | $14.70 | $14.25 | $14.57 | $14.57 | 7,115,010 |
| 2023-02-03 | $14.40 | $14.46 | $14.10 | $14.35 | $14.35 | 3,986,710 |
| 2023-02-02 | $14.50 | $14.55 | $14.29 | $14.44 | $14.44 | 4,122,410 |
| 2023-02-01 | $13.79 | $14.55 | $13.71 | $14.53 | $14.53 | 7,755,690 |
| 2023-01-31 | $13.98 | $14.00 | $13.66 | $13.79 | $13.79 | 7,355,020 |
| 2023-01-30 | $13.90 | $14.10 | $13.67 | $13.96 | $13.96 | 9,171,260 |
| 2023-01-20 | $12.92 | $13.52 | $12.92 | $13.49 | $13.49 | 9,261,910 |
| 2023-01-19 | $13.15 | $13.26 | $12.88 | $12.93 | $12.93 | 8,527,110 |
| 2023-01-18 | $13.35 | $13.40 | $12.72 | $13.20 | $13.20 | 10,690,820 |
| 2023-01-17 | $13.19 | $13.58 | $13.08 | $13.26 | $13.26 | 7,186,050 |
| 2023-01-16 | $12.50 | $13.25 | $12.21 | $13.12 | $13.12 | 18,197,750 |
| 2023-01-13 | $13.70 | $13.70 | $12.45 | $12.55 | $12.55 | 23,183,940 |
| 2023-01-12 | $13.93 | $14.08 | $13.71 | $13.83 | $13.83 | 3,040,100 |
| 2023-01-11 | $14.08 | $14.19 | $13.69 | $13.70 | $13.70 | 3,308,720 |
| 2023-01-10 | $14.27 | $14.31 | $14.04 | $14.18 | $14.18 | 2,302,080 |
| 2023-01-09 | $14.24 | $14.55 | $14.00 | $14.21 | $14.21 | 3,496,430 |
| 2023-01-06 | $14.11 | $14.62 | $14.10 | $14.38 | $14.38 | 3,224,690 |
| 2023-01-05 | $14.23 | $14.48 | $14.19 | $14.21 | $14.21 | 3,141,590 |
| 2023-01-04 | $14.39 | $14.67 | $14.27 | $14.34 | $14.34 | 2,282,400 |
| 2023-01-03 | $14.34 | $14.54 | $14.14 | $14.43 | $14.43 | 3,197,100 |
| 2023-01-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-12-30 | $14.00 | $14.57 | $14.00 | $14.57 | $14.57 | 3,013,010 |
| 2022-12-29 | $13.78 | $14.35 | $13.57 | $14.13 | $14.13 | 4,212,380 |
| 2022-12-28 | $13.89 | $13.94 | $13.62 | $13.69 | $13.69 | 1,858,250 |
| 2022-12-27 | $13.77 | $13.99 | $13.49 | $13.96 | $13.96 | 3,143,200 |
| 2022-12-26 | $13.55 | $13.91 | $13.45 | $13.77 | $13.77 | 3,245,300 |
| 2022-12-23 | $13.39 | $13.80 | $13.37 | $13.75 | $13.75 | 2,487,030 |
| 2022-12-22 | $13.51 | $13.88 | $13.45 | $13.51 | $13.51 | 2,210,270 |
| 2022-12-21 | $14.22 | $14.37 | $13.57 | $13.75 | $13.75 | 5,039,990 |
| 2022-12-20 | $14.28 | $14.41 | $14.10 | $14.29 | $14.29 | 1,530,880 |
| 2022-12-19 | $14.56 | $14.73 | $14.15 | $14.28 | $14.28 | 1,642,250 |
| 2022-12-16 | $15.05 | $15.50 | $14.51 | $14.54 | $14.54 | 2,735,300 |
| 2022-12-15 | $15.05 | $15.20 | $14.95 | $15.19 | $15.19 | 1,705,540 |
| 2022-12-14 | $14.88 | $15.30 | $14.88 | $15.10 | $15.10 | 2,819,360 |
| 2022-12-13 | $15.03 | $15.09 | $14.86 | $14.88 | $14.88 | 1,560,300 |
| 2022-12-12 | $14.93 | $15.22 | $14.75 | $14.96 | $14.96 | 3,351,210 |
| 2022-12-09 | $15.15 | $15.25 | $14.85 | $14.93 | $14.93 | 2,645,990 |
| 2022-12-08 | $15.28 | $15.29 | $15.05 | $15.06 | $15.06 | 2,940,700 |
| 2022-12-07 | $15.33 | $15.48 | $15.13 | $15.17 | $15.17 | 2,581,940 |
| 2022-12-06 | $15.25 | $15.55 | $15.16 | $15.37 | $15.37 | 2,814,970 |
| 2022-12-05 | $15.64 | $15.64 | $15.23 | $15.25 | $15.25 | 3,251,070 |
| 2022-12-01 | $15.64 | $16.07 | $15.25 | $15.65 | $15.65 | 3,399,540 |
| 2022-11-30 | $15.27 | $15.90 | $15.10 | $15.53 | $15.53 | 2,936,400 |
| 2022-11-29 | $15.87 | $15.87 | $14.88 | $15.37 | $15.37 | 5,282,860 |
| 2022-11-28 | $15.67 | $16.02 | $15.61 | $15.75 | $15.75 | 1,769,060 |
| 2022-11-25 | $16.15 | $16.50 | $15.80 | $15.82 | $15.82 | 2,042,560 |
| 2022-11-24 | $16.04 | $16.45 | $15.88 | $16.41 | $16.41 | 2,558,650 |
| 2022-11-23 | $15.73 | $16.15 | $15.45 | $15.88 | $15.88 | 2,764,180 |
| 2022-11-22 | $16.70 | $16.70 | $16.10 | $16.15 | $16.15 | 2,304,350 |
| 2022-11-21 | $15.84 | $16.50 | $15.78 | $16.43 | $16.43 | 2,357,770 |
| 2022-11-18 | $16.32 | $16.75 | $16.10 | $16.15 | $16.15 | 3,012,000 |
| 2022-11-17 | $16.88 | $16.99 | $16.21 | $16.30 | $16.30 | 4,029,210 |
| 2022-11-16 | $17.10 | $17.39 | $16.92 | $17.04 | $17.04 | 2,535,670 |
| 2022-11-15 | $17.06 | $17.34 | $16.91 | $17.20 | $17.20 | 2,917,130 |
| 2022-11-14 | $17.60 | $17.97 | $16.99 | $17.06 | $17.06 | 3,983,100 |
| 2022-11-11 | $18.03 | $18.33 | $17.50 | $17.76 | $17.76 | 5,616,420 |
| 2022-11-10 | $18.20 | $18.50 | $17.61 | $17.80 | $17.80 | 6,862,600 |
| 2022-11-09 | $17.28 | $18.56 | $17.02 | $18.28 | $18.28 | 7,586,200 |
| 2022-11-08 | $17.81 | $17.97 | $16.90 | $17.34 | $17.34 | 5,462,800 |
| 2022-11-07 | $17.85 | $18.10 | $17.50 | $17.86 | $17.86 | 5,796,190 |
| 2022-11-04 | $16.91 | $18.22 | $16.90 | $17.84 | $17.84 | 9,190,510 |
| 2022-11-03 | $16.75 | $17.31 | $16.63 | $17.05 | $17.05 | 4,948,380 |
| 2022-11-02 | $16.40 | $17.20 | $16.20 | $16.95 | $16.95 | 6,747,650 |
| 2022-11-01 | $16.43 | $16.50 | $15.80 | $16.48 | $16.48 | 6,118,990 |
| 2022-10-31 | $16.12 | $16.36 | $15.75 | $16.35 | $16.35 | 5,070,880 |
| 2022-10-28 | $16.87 | $17.09 | $16.00 | $16.13 | $16.13 | 5,258,120 |
| 2022-10-27 | $16.93 | $17.65 | $16.33 | $16.87 | $16.87 | 12,254,490 |
| 2022-10-26 | $16.44 | $17.41 | $16.30 | $16.92 | $16.92 | 6,679,720 |
| 2022-10-25 | $15.96 | $16.68 | $15.58 | $16.46 | $16.46 | 6,351,900 |
| 2022-10-24 | $15.66 | $16.53 | $15.62 | $16.07 | $16.07 | 7,327,730 |
| 2022-10-21 | $15.45 | $15.84 | $15.40 | $15.75 | $15.75 | 4,974,690 |
| 2022-10-20 | $15.99 | $16.00 | $15.41 | $15.72 | $15.72 | 2,909,150 |
| 2022-10-19 | $15.78 | $16.31 | $15.60 | $15.89 | $15.89 | 4,588,260 |
| 2022-10-18 | $16.45 | $16.56 | $15.70 | $15.78 | $15.78 | 6,238,800 |
| 2022-10-17 | $16.29 | $16.68 | $16.07 | $16.29 | $16.29 | 4,677,520 |
| 2022-10-14 | $15.82 | $16.57 | $15.73 | $16.32 | $16.32 | 7,304,700 |
| 2022-10-13 | $15.65 | $16.00 | $15.25 | $15.82 | $15.82 | 6,570,440 |
| 2022-10-12 | $15.05 | $15.64 | $14.91 | $15.53 | $15.53 | 5,504,950 |
| 2022-10-11 | $14.70 | $15.13 | $14.64 | $15.05 | $15.05 | 5,792,100 |
| 2022-10-10 | $14.91 | $15.18 | $14.28 | $14.82 | $14.82 | 5,019,180 |
| 2022-09-30 | $14.60 | $15.38 | $14.60 | $15.06 | $15.06 | 6,540,070 |
| 2022-09-29 | $14.98 | $15.30 | $14.60 | $14.91 | $14.91 | 4,999,900 |
| 2022-09-28 | $15.19 | $15.39 | $14.62 | $14.81 | $14.81 | 7,667,210 |
| 2022-09-27 | $14.40 | $15.29 | $14.37 | $15.23 | $15.23 | 7,310,110 |
| 2022-09-26 | $14.30 | $14.63 | $14.23 | $14.50 | $14.50 | 4,378,610 |
| 2022-09-23 | $14.68 | $14.88 | $14.20 | $14.40 | $14.40 | 5,658,090 |
| 2022-09-22 | $13.75 | $14.88 | $13.68 | $14.55 | $14.55 | 8,873,460 |
| 2022-09-21 | $13.42 | $14.04 | $13.30 | $13.91 | $13.91 | 4,664,480 |
| 2022-09-20 | $13.23 | $13.73 | $13.23 | $13.57 | $13.57 | 4,011,400 |
| 2022-09-19 | $13.58 | $13.60 | $12.94 | $13.19 | $13.19 | 4,962,660 |
| 2022-09-16 | $13.68 | $14.23 | $13.62 | $13.65 | $13.65 | 5,602,210 |
| 2022-09-15 | $14.50 | $14.65 | $13.44 | $13.75 | $13.75 | 7,413,510 |
| 2022-09-14 | $14.58 | $14.70 | $14.18 | $14.51 | $14.51 | 5,886,120 |
| 2022-09-13 | $14.37 | $15.20 | $14.35 | $14.74 | $14.74 | 6,731,010 |
| 2022-09-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-09-09 | $14.95 | $14.95 | $14.04 | $14.21 | $14.21 | 6,387,710 |
| 2022-09-08 | $15.49 | $15.72 | $14.75 | $14.77 | $14.77 | 9,356,120 |
| 2022-09-07 | $14.00 | $15.49 | $13.96 | $15.25 | $15.25 | 11,900,270 |
| 2022-09-06 | $13.85 | $14.16 | $13.73 | $14.08 | $14.08 | 3,554,830 |
| 2022-09-05 | $13.99 | $14.09 | $13.66 | $13.83 | $13.83 | 3,487,380 |
| 2022-09-02 | $13.89 | $14.13 | $13.85 | $13.98 | $13.98 | 2,362,540 |
| 2022-09-01 | $13.71 | $14.20 | $13.71 | $13.88 | $13.88 | 3,620,020 |
| 2022-08-31 | $14.43 | $14.68 | $13.68 | $13.85 | $13.85 | 6,223,230 |
| 2022-08-30 | $14.65 | $15.10 | $14.45 | $14.53 | $14.53 | 6,229,960 |
| 2022-08-29 | $14.02 | $14.76 | $13.80 | $14.57 | $14.57 | 6,373,810 |
| 2022-08-26 | $14.35 | $14.94 | $14.30 | $14.36 | $14.36 | 6,116,080 |
| 2022-08-25 | $15.88 | $15.88 | $14.25 | $14.56 | $14.56 | 10,385,170 |
| 2022-08-24 | $16.39 | $16.47 | $14.99 | $15.08 | $15.08 | 10,486,590 |
| 2022-08-23 | $16.00 | $16.60 | $16.00 | $16.28 | $16.28 | 6,491,250 |
| 2022-08-22 | $16.94 | $17.08 | $15.90 | $16.14 | $16.14 | 12,312,230 |
| 2022-08-19 | $17.60 | $17.85 | $16.52 | $16.61 | $16.61 | 20,935,060 |
| 2022-08-18 | $15.64 | $17.30 | $15.35 | $17.30 | $17.30 | 23,487,760 |
| 2022-08-17 | $15.50 | $16.15 | $15.40 | $15.73 | $15.73 | 13,033,600 |
| 2022-08-16 | $16.07 | $16.07 | $15.01 | $15.35 | $15.35 | 17,022,230 |
| 2022-08-15 | $14.50 | $14.70 | $14.40 | $14.61 | $14.61 | 2,581,190 |
| 2022-08-12 | $14.80 | $14.92 | $14.48 | $14.48 | $14.48 | 3,552,860 |
| 2022-08-11 | $14.90 | $14.95 | $14.62 | $14.71 | $14.71 | 4,459,500 |
| 2022-08-10 | $14.69 | $14.91 | $14.61 | $14.81 | $14.81 | 4,476,850 |
| 2022-08-09 | $14.51 | $14.90 | $14.33 | $14.72 | $14.72 | 5,344,500 |
| 2022-08-08 | $14.00 | $14.67 | $13.73 | $14.55 | $14.55 | 6,304,600 |
| 2022-08-05 | $13.94 | $14.30 | $13.80 | $14.03 | $14.03 | 5,773,070 |
| 2022-08-04 | $13.55 | $14.10 | $13.55 | $13.88 | $13.88 | 5,746,890 |
| 2022-08-03 | $14.02 | $14.45 | $13.50 | $13.59 | $13.59 | 7,083,820 |
| 2022-08-02 | $14.70 | $14.70 | $13.81 | $13.94 | $13.94 | 8,562,860 |
| 2022-08-01 | $15.09 | $15.10 | $14.47 | $14.89 | $14.89 | 9,582,920 |
| 2022-07-29 | $15.09 | $15.70 | $14.86 | $15.01 | $15.01 | 18,690,800 |
| 2022-07-28 | $14.00 | $15.32 | $13.94 | $15.32 | $15.32 | 12,664,970 |
| 2022-07-27 | $13.68 | $14.10 | $13.41 | $13.93 | $13.93 | 5,511,660 |
| 2022-07-26 | $13.26 | $13.76 | $13.10 | $13.62 | $13.62 | 5,460,620 |
| 2022-07-25 | $13.80 | $13.89 | $13.24 | $13.26 | $13.26 | 4,173,860 |
| 2022-07-22 | $13.97 | $14.14 | $13.62 | $13.87 | $13.87 | 4,305,700 |
| 2022-07-21 | $13.96 | $14.38 | $13.90 | $14.09 | $14.09 | 4,802,290 |
| 2022-07-20 | $13.87 | $14.12 | $13.68 | $14.09 | $14.09 | 5,108,000 |
| 2022-07-19 | $13.85 | $14.40 | $13.70 | $13.93 | $13.93 | 5,868,490 |
| 2022-07-18 | $14.00 | $14.00 | $13.60 | $13.79 | $13.79 | 4,386,380 |
| 2022-07-15 | $14.45 | $14.45 | $13.88 | $13.88 | $13.88 | 5,656,540 |
| 2022-07-14 | $13.76 | $14.30 | $13.65 | $14.20 | $14.20 | 5,002,330 |
| 2022-07-13 | $13.63 | $13.89 | $13.56 | $13.76 | $13.76 | 2,424,540 |
| 2022-07-12 | $13.92 | $14.04 | $13.54 | $13.63 | $13.63 | 3,867,870 |
| 2022-07-11 | $13.91 | $14.09 | $13.46 | $13.93 | $13.93 | 4,865,670 |
| 2022-07-08 | $14.09 | $14.24 | $13.80 | $13.90 | $13.90 | 3,590,620 |
| 2022-07-07 | $13.78 | $14.51 | $13.65 | $14.04 | $14.04 | 9,326,880 |
| 2022-07-06 | $13.59 | $14.01 | $13.32 | $13.77 | $13.77 | 7,586,380 |
| 2022-07-05 | $14.04 | $14.24 | $13.40 | $13.59 | $13.59 | 8,012,290 |
| 2022-07-04 | $14.42 | $14.89 | $13.00 | $14.16 | $14.16 | 10,690,240 |
| 2022-07-01 | $14.55 | $14.63 | $13.98 | $14.28 | $14.28 | 10,671,220 |
| 2022-06-30 | $14.81 | $15.14 | $14.40 | $14.58 | $14.58 | 10,769,770 |
| 2022-06-29 | $15.49 | $15.50 | $14.52 | $14.65 | $14.65 | 11,291,390 |
| 2022-06-28 | $15.23 | $15.69 | $14.97 | $15.63 | $15.63 | 12,363,790 |
| 2022-06-27 | $15.21 | $15.89 | $14.89 | $15.48 | $15.48 | 15,163,140 |
| 2022-06-24 | $15.61 | $16.03 | $15.20 | $15.47 | $15.47 | 13,877,580 |
| 2022-06-23 | $14.98 | $16.39 | $14.95 | $16.00 | $16.00 | 20,426,290 |
| 2022-06-22 | $13.82 | $15.30 | $13.80 | $15.28 | $15.28 | 27,131,660 |
| 2022-06-21 | $14.06 | $14.38 | $13.63 | $13.91 | $13.91 | 10,459,890 |
| 2022-06-20 | $14.50 | $15.08 | $14.00 | $14.00 | $14.00 | 16,903,530 |
| 2022-06-17 | $14.25 | $14.92 | $14.25 | $14.40 | $14.40 | 16,560,360 |
| 2022-06-16 | $14.18 | $15.74 | $14.18 | $14.57 | $14.57 | 28,693,010 |
| 2022-06-15 | $13.40 | $14.58 | $13.40 | $14.58 | $14.58 | 15,503,340 |
| 2022-06-14 | $13.20 | $13.65 | $12.66 | $13.25 | $13.25 | 12,135,620 |
| 2022-06-13 | $13.39 | $13.94 | $12.85 | $13.31 | $13.31 | 22,980,580 |
| 2022-06-10 | $11.45 | $12.67 | $11.40 | $12.67 | $12.67 | 9,591,060 |
| 2022-06-09 | $11.69 | $12.00 | $11.39 | $11.52 | $11.52 | 4,678,830 |
| 2022-06-08 | $12.00 | $12.17 | $11.39 | $11.72 | $11.72 | 6,166,200 |
| 2022-06-07 | $12.33 | $12.64 | $11.80 | $12.03 | $12.03 | 9,958,830 |
| 2022-06-06 | $11.50 | $12.74 | $11.50 | $12.34 | $12.34 | 13,490,560 |
| 2022-06-02 | $11.24 | $11.69 | $10.85 | $11.58 | $11.58 | 5,778,150 |
| 2022-06-01 | $11.18 | $11.36 | $10.90 | $10.95 | $10.95 | 3,434,970 |
| 2022-05-31 | $10.70 | $10.88 | $10.67 | $10.87 | $10.87 | 2,040,380 |
| 2022-05-30 | $10.77 | $10.89 | $10.67 | $10.81 | $10.81 | 1,697,450 |
| 2022-05-27 | $10.86 | $10.99 | $10.60 | $10.72 | $10.72 | 2,239,220 |
| 2022-05-26 | $10.83 | $10.98 | $10.68 | $10.86 | $10.86 | 1,857,600 |
| 2022-05-25 | $10.86 | $10.93 | $10.60 | $10.82 | $10.82 | 2,334,410 |
| 2022-05-24 | $11.32 | $11.45 | $10.70 | $10.74 | $10.74 | 3,689,650 |
| 2022-05-23 | $11.40 | $11.60 | $11.09 | $11.28 | $11.28 | 4,735,510 |
| 2022-05-20 | $10.74 | $11.58 | $10.74 | $11.39 | $11.39 | 6,759,400 |
| 2022-05-19 | $10.58 | $10.78 | $10.49 | $10.73 | $10.73 | 2,085,900 |
| 2022-05-18 | $10.50 | $10.88 | $10.40 | $10.70 | $10.70 | 3,272,990 |
| 2022-05-17 | $10.40 | $10.54 | $10.29 | $10.48 | $10.48 | 2,673,750 |
| 2022-05-16 | $10.44 | $10.70 | $10.39 | $10.41 | $10.41 | 2,588,720 |
| 2022-05-13 | $10.43 | $10.55 | $10.25 | $10.39 | $10.39 | 3,266,230 |
| 2022-05-12 | $10.39 | $10.70 | $10.21 | $10.31 | $10.31 | 6,345,740 |
| 2022-05-11 | $9.85 | $10.81 | $9.85 | $10.35 | $10.35 | 6,466,040 |
| 2022-05-10 | $9.41 | $9.85 | $9.37 | $9.83 | $9.83 | 2,573,140 |
| 2022-05-09 | $9.40 | $9.72 | $9.21 | $9.54 | $9.54 | 2,404,630 |
| 2022-05-06 | $9.30 | $9.56 | $9.13 | $9.40 | $9.40 | 3,139,800 |
| 2022-05-05 | $9.26 | $9.68 | $9.26 | $9.51 | $9.51 | 3,393,110 |
| 2022-05-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-05-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-04-29 | $8.90 | $9.33 | $8.85 | $9.23 | $9.23 | 3,636,840 |
| 2022-04-28 | $8.94 | $9.10 | $8.71 | $8.82 | $8.82 | 2,712,490 |
| 2022-04-27 | $8.65 | $9.07 | $8.42 | $8.91 | $8.91 | 4,440,530 |
| 2022-04-26 | $9.23 | $9.29 | $8.50 | $8.70 | $8.70 | 5,130,790 |
| 2022-04-25 | $9.93 | $9.94 | $9.10 | $9.15 | $9.15 | 3,790,630 |
| 2022-04-22 | $10.06 | $10.23 | $9.77 | $10.05 | $10.05 | 2,590,120 |
| 2022-04-21 | $10.44 | $10.52 | $10.00 | $10.06 | $10.06 | 3,092,230 |
| 2022-04-20 | $10.63 | $10.76 | $10.43 | $10.44 | $10.44 | 2,581,350 |
| 2022-04-19 | $10.62 | $10.82 | $10.52 | $10.64 | $10.64 | 2,950,720 |
| 2022-04-18 | $10.33 | $10.60 | $10.19 | $10.59 | $10.59 | 3,626,630 |
| 2022-04-15 | $10.50 | $10.50 | $10.10 | $10.20 | $10.20 | 5,335,240 |
| 2022-04-14 | $10.27 | $11.14 | $10.18 | $10.67 | $10.67 | 4,180,810 |
| 2022-04-13 | $10.55 | $10.62 | $10.24 | $10.27 | $10.27 | 2,390,000 |
| 2022-04-12 | $10.42 | $10.58 | $10.15 | $10.53 | $10.53 | 3,145,200 |
| 2022-04-11 | $10.81 | $10.96 | $10.27 | $10.38 | $10.38 | 3,699,940 |
| 2022-04-08 | $11.21 | $11.25 | $10.83 | $10.92 | $10.92 | 2,568,410 |
| 2022-04-07 | $11.77 | $11.77 | $11.07 | $11.21 | $11.21 | 4,817,510 |
| 2022-04-06 | $11.68 | $11.96 | $11.45 | $11.68 | $11.68 | 4,109,190 |
| 2022-04-05 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-04-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-04-01 | $11.91 | $11.91 | $11.55 | $11.68 | $11.68 | 2,309,290 |
| 2022-03-31 | $11.78 | $11.88 | $11.61 | $11.82 | $11.82 | 1,632,300 |
| 2022-03-30 | $11.74 | $11.94 | $11.65 | $11.82 | $11.82 | 1,724,280 |
| 2022-03-29 | $12.11 | $12.16 | $11.53 | $11.62 | $11.62 | 1,984,850 |
| 2022-03-28 | $12.00 | $12.15 | $11.68 | $11.95 | $11.95 | 2,655,870 |
| 2022-03-25 | $12.44 | $12.48 | $12.01 | $12.05 | $12.05 | 2,373,740 |
| 2022-03-24 | $12.67 | $12.67 | $12.20 | $12.25 | $12.25 | 2,291,790 |
| 2022-03-23 | $12.59 | $12.70 | $12.35 | $12.55 | $12.55 | 1,690,090 |
| 2022-03-22 | $12.70 | $12.87 | $12.47 | $12.61 | $12.61 | 2,997,080 |
| 2022-03-21 | $12.42 | $12.96 | $12.37 | $12.77 | $12.77 | 3,288,380 |
| 2022-03-18 | $12.60 | $12.75 | $12.42 | $12.48 | $12.48 | 3,082,610 |
| 2022-03-17 | $12.11 | $13.01 | $12.11 | $12.63 | $12.63 | 6,983,280 |
| 2022-03-16 | $11.42 | $12.03 | $11.09 | $11.96 | $11.96 | 5,548,920 |
| 2022-03-15 | $12.12 | $12.20 | $11.14 | $11.20 | $11.20 | 5,666,760 |
| 2022-03-14 | $12.82 | $12.82 | $12.17 | $12.20 | $12.20 | 4,373,560 |
| 2022-03-11 | $12.90 | $12.93 | $12.45 | $12.82 | $12.82 | 2,559,470 |
| 2022-03-10 | $12.80 | $13.10 | $12.61 | $12.83 | $12.83 | 3,794,430 |
| 2022-03-09 | $12.87 | $13.10 | $12.00 | $12.51 | $12.51 | 5,765,200 |
| 2022-03-08 | $13.40 | $13.51 | $12.78 | $12.88 | $12.88 | 4,923,090 |
| 2022-03-07 | $13.70 | $13.72 | $13.24 | $13.42 | $13.42 | 3,159,610 |
| 2022-03-04 | $14.24 | $14.24 | $13.63 | $13.70 | $13.70 | 3,139,630 |
| 2022-03-03 | $14.53 | $14.63 | $14.00 | $14.06 | $14.06 | 3,888,250 |
| 2022-03-02 | $14.76 | $14.78 | $14.50 | $14.55 | $14.55 | 1,865,640 |
| 2022-03-01 | $14.69 | $14.95 | $14.51 | $14.76 | $14.76 | 2,980,430 |
| 2022-02-28 | $14.40 | $14.79 | $14.21 | $14.60 | $14.60 | 3,304,770 |
| 2022-02-25 | $14.25 | $14.68 | $14.25 | $14.46 | $14.46 | 3,323,420 |
| 2022-02-24 | $14.50 | $14.88 | $14.10 | $14.29 | $14.29 | 5,585,980 |
| 2022-02-23 | $14.28 | $14.75 | $14.28 | $14.57 | $14.57 | 2,916,280 |
| 2022-02-22 | $14.46 | $14.65 | $14.26 | $14.31 | $14.31 | 2,855,950 |
| 2022-02-21 | $13.88 | $14.58 | $13.80 | $14.46 | $14.46 | 3,734,720 |
| 2022-02-18 | $14.00 | $14.00 | $13.75 | $13.97 | $13.97 | 3,036,620 |
| 2022-02-17 | $13.93 | $14.23 | $13.80 | $13.97 | $13.97 | 3,516,920 |
| 2022-02-16 | $13.75 | $13.96 | $13.61 | $13.91 | $13.91 | 3,092,240 |
| 2022-02-15 | $13.51 | $13.86 | $13.40 | $13.67 | $13.67 | 3,809,220 |
| 2022-02-14 | $13.36 | $13.88 | $13.28 | $13.54 | $13.54 | 4,607,690 |
| 2022-02-11 | $14.21 | $14.31 | $13.20 | $13.50 | $13.50 | 6,331,780 |
| 2022-02-10 | $14.73 | $14.73 | $14.20 | $14.30 | $14.30 | 4,928,170 |
| 2022-02-09 | $14.99 | $14.99 | $14.45 | $14.75 | $14.75 | 5,975,820 |
| 2022-02-08 | $15.25 | $15.25 | $14.66 | $15.00 | $15.00 | 3,772,590 |
| 2022-02-07 | $15.65 | $15.65 | $14.81 | $15.25 | $15.25 | 4,892,940 |
| 2022-02-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-02-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-02-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-02-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-01-28 | $14.60 | $15.39 | $14.19 | $15.35 | $15.35 | 5,896,690 |
| 2022-01-27 | $15.42 | $15.71 | $14.34 | $14.60 | $14.60 | 7,267,690 |
| 2022-01-26 | $15.49 | $15.85 | $15.11 | $15.27 | $15.27 | 6,275,750 |
| 2022-01-25 | $15.41 | $15.92 | $15.08 | $15.52 | $15.52 | 7,482,770 |
| 2022-01-24 | $16.13 | $16.13 | $15.12 | $15.47 | $15.47 | 6,402,960 |
| 2022-01-21 | $16.08 | $16.62 | $15.61 | $15.72 | $15.72 | 6,109,120 |
| 2022-01-20 | $16.85 | $16.98 | $16.01 | $16.07 | $16.07 | 6,972,860 |
| 2022-01-19 | $17.15 | $17.49 | $16.68 | $16.84 | $16.84 | 7,141,750 |
| 2022-01-18 | $17.89 | $18.00 | $17.20 | $17.34 | $17.34 | 8,777,260 |
| 2022-01-17 | $17.75 | $18.18 | $17.20 | $17.80 | $17.80 | 10,535,790 |
| 2022-01-14 | $16.97 | $18.23 | $16.70 | $17.75 | $17.75 | 17,551,030 |
| 2022-01-13 | $16.10 | $17.10 | $16.10 | $16.86 | $16.86 | 17,025,800 |
| 2022-01-12 | $15.61 | $16.12 | $15.44 | $16.04 | $16.04 | 11,262,550 |
| 2022-01-11 | $15.78 | $16.17 | $15.36 | $15.50 | $15.50 | 9,141,870 |
| 2022-01-10 | $15.59 | $16.10 | $15.30 | $15.74 | $15.74 | 11,238,510 |
| 2022-01-07 | $15.25 | $15.82 | $15.20 | $15.59 | $15.59 | 5,957,260 |
| 2022-01-06 | $15.44 | $15.80 | $15.07 | $15.59 | $15.59 | 6,672,420 |
| 2022-01-05 | $15.64 | $16.12 | $15.35 | $15.67 | $15.67 | 9,288,790 |
| 2022-01-04 | $15.90 | $15.90 | $15.19 | $15.51 | $15.51 | 8,120,080 |
| 2022-01-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2021-12-31 | $16.16 | $16.30 | $15.60 | $15.90 | $15.90 | 5,950,250 |
| 2021-12-30 | $15.79 | $16.91 | $15.79 | $16.05 | $16.05 | 7,441,570 |
| 2021-12-29 | $16.30 | $16.43 | $15.58 | $15.68 | $15.68 | 5,637,760 |
| 2021-12-28 | $16.09 | $16.76 | $16.09 | $16.35 | $16.35 | 6,565,850 |
| 2021-12-27 | $15.56 | $16.46 | $15.50 | $16.06 | $16.06 | 8,652,580 |
| 2021-12-24 | $15.52 | $15.84 | $15.45 | $15.53 | $15.53 | 5,888,200 |
| 2021-12-23 | $15.28 | $16.00 | $15.13 | $15.58 | $15.58 | 10,095,700 |
| 2021-12-22 | $15.00 | $15.35 | $14.91 | $14.98 | $14.98 | 3,440,130 |
| 2021-12-21 | $14.88 | $15.31 | $14.86 | $15.02 | $15.02 | 3,865,210 |
| 2021-12-20 | $15.40 | $15.52 | $14.70 | $14.86 | $14.86 | 6,417,780 |
| 2021-12-17 | $15.70 | $15.88 | $15.19 | $15.50 | $15.50 | 7,027,430 |
| 2021-12-16 | $16.15 | $16.38 | $15.77 | $15.82 | $15.82 | 5,173,990 |
| 2021-12-15 | $16.37 | $16.61 | $16.12 | $16.15 | $16.15 | 6,864,490 |
| 2021-12-14 | $16.37 | $16.85 | $16.10 | $16.58 | $16.58 | 7,660,380 |
| 2021-12-13 | $16.12 | $16.66 | $15.91 | $16.40 | $16.40 | 9,238,020 |
| 2021-12-08 | $15.64 | $16.09 | $15.49 | $15.65 | $15.65 | 6,774,280 |
| 2021-12-07 | $16.63 | $16.63 | $15.20 | $15.55 | $15.55 | 11,573,650 |
| 2021-12-06 | $16.66 | $16.85 | $15.83 | $16.47 | $16.47 | 11,594,500 |
| 2021-12-03 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 8,086,090 |
| 2021-12-02 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 14,040,020 |
| 2021-12-01 | $16.46 | $16.97 | $16.33 | $16.75 | $16.75 | 13,149,740 |
| 2021-11-30 | $17.86 | $17.98 | $16.40 | $16.57 | $16.57 | 22,926,860 |
| 2021-11-29 | $16.90 | $18.44 | $16.80 | $17.80 | $17.80 | 28,676,040 |
| 2021-11-26 | $15.49 | $16.89 | $15.20 | $16.89 | $16.89 | 19,225,400 |
| 2021-11-25 | $15.92 | $15.92 | $15.17 | $15.35 | $15.35 | 9,350,130 |
| 2021-11-24 | $16.38 | $16.96 | $15.88 | $15.96 | $15.96 | 12,839,880 |
| 2021-11-23 | $15.76 | $16.95 | $15.50 | $16.60 | $16.60 | 22,799,160 |
| 2021-11-22 | $14.66 | $15.95 | $14.60 | $15.77 | $15.77 | 18,299,410 |
| 2021-11-19 | $14.92 | $15.35 | $14.60 | $14.66 | $14.66 | 9,672,920 |
| 2021-11-18 | $14.77 | $15.48 | $14.57 | $15.02 | $15.02 | 10,837,850 |
| 2021-11-17 | $14.49 | $15.02 | $14.32 | $14.91 | $14.91 | 11,290,360 |
| 2021-11-16 | $15.65 | $15.97 | $14.42 | $14.53 | $14.53 | 14,978,090 |
| 2021-11-15 | $15.60 | $16.61 | $15.33 | $15.48 | $15.48 | 25,256,270 |
| 2021-11-12 | $14.64 | $15.41 | $14.51 | $15.15 | $15.15 | 14,145,640 |
| 2021-11-11 | $14.70 | $15.28 | $14.56 | $14.76 | $14.76 | 22,767,690 |
| 2021-11-10 | $13.70 | $15.16 | $13.56 | $14.98 | $14.98 | 37,250,710 |
| 2021-11-09 | $13.19 | $13.85 | $13.08 | $13.78 | $13.78 | 13,246,430 |
| 2021-11-08 | $12.60 | $13.47 | $12.47 | $13.24 | $13.24 | 9,315,620 |
| 2021-11-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 6,939,160 |
| 2021-11-04 | $12.88 | $13.24 | $12.88 | $13.15 | $13.15 | 9,199,420 |
| 2021-11-03 | $12.57 | $13.73 | $12.43 | $12.96 | $12.96 | 11,377,820 |
| 2021-11-02 | $12.85 | $13.23 | $12.35 | $12.48 | $12.48 | 8,985,440 |
| 2021-11-01 | $12.08 | $13.02 | $12.01 | $12.83 | $12.83 | 10,676,250 |
| 2021-10-29 | $12.90 | $13.06 | $12.18 | $12.32 | $12.32 | 8,851,880 |
| 2021-10-28 | $13.35 | $13.37 | $12.11 | $12.47 | $12.47 | 11,010,500 |
| 2021-10-27 | $13.30 | $13.85 | $12.89 | $13.45 | $13.45 | 10,041,130 |
| 2021-10-26 | $13.71 | $13.84 | $13.32 | $13.33 | $13.33 | 7,023,550 |
| 2021-10-25 | $13.20 | $13.88 | $12.94 | $13.78 | $13.78 | 9,597,570 |
| 2021-10-22 | $13.13 | $13.60 | $12.85 | $13.26 | $13.26 | 7,752,440 |
| 2021-10-21 | $13.85 | $13.85 | $13.08 | $13.25 | $13.25 | 10,814,500 |
| 2021-10-20 | $13.08 | $14.15 | $12.90 | $13.95 | $13.95 | 15,172,710 |
| 2021-10-19 | $13.38 | $13.78 | $13.11 | $13.25 | $13.25 | 8,009,670 |
| 2021-10-18 | $13.40 | $13.42 | $12.70 | $13.37 | $13.37 | 7,205,850 |
| 2021-10-15 | $13.20 | $13.48 | $13.10 | $13.25 | $13.25 | 6,433,540 |
| 2021-10-14 | $13.49 | $13.54 | $12.95 | $13.26 | $13.26 | 8,673,230 |
| 2021-10-13 | $13.73 | $13.78 | $13.11 | $13.49 | $13.49 | 13,033,230 |
| 2021-10-12 | $13.68 | $13.98 | $13.38 | $13.78 | $13.78 | 13,973,520 |
| 2021-10-11 | $13.48 | $14.15 | $13.21 | $13.61 | $13.61 | 17,753,360 |
| 2021-10-08 | $13.00 | $13.88 | $12.66 | $13.53 | $13.53 | 25,006,480 |
| 2021-10-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-10-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2021-09-30 | $11.57 | $12.66 | $11.57 | $12.66 | $12.66 | 14,850,220 |
| 2021-09-29 | $12.23 | $12.24 | $11.51 | $11.51 | $11.51 | 4,263,320 |
| 2021-09-28 | $12.31 | $12.39 | $11.71 | $12.24 | $12.24 | 5,272,420 |
| 2021-09-27 | $12.32 | $12.49 | $12.02 | $12.31 | $12.31 | 9,345,160 |
| 2021-09-24 | $12.18 | $12.32 | $12.02 | $12.10 | $12.10 | 5,752,790 |
| 2021-09-23 | $12.28 | $12.53 | $12.01 | $12.28 | $12.28 | 10,249,760 |
| 2021-09-22 | $11.09 | $12.42 | $11.09 | $12.19 | $12.19 | 13,645,820 |
| 2021-09-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2021-09-20 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2021-09-17 | $11.16 | $11.42 | $10.93 | $11.29 | $11.29 | 3,733,590 |
| 2021-09-16 | $11.63 | $11.76 | $11.10 | $11.22 | $11.22 | 3,284,010 |
| 2021-09-15 | $11.37 | $11.70 | $11.36 | $11.63 | $11.63 | 2,754,430 |
| 2021-09-14 | $11.76 | $11.98 | $11.51 | $11.55 | $11.55 | 5,024,020 |
| 2021-09-13 | $12.16 | $12.32 | $11.82 | $11.86 | $11.86 | 5,278,420 |
| 2021-09-10 | $12.32 | $12.39 | $11.99 | $12.12 | $12.12 | 6,007,930 |
| 2021-09-09 | $11.78 | $12.48 | $11.64 | $12.30 | $12.30 | 9,025,970 |
| 2021-09-08 | $11.95 | $12.08 | $11.72 | $11.84 | $11.84 | 4,952,460 |
| 2021-09-07 | $12.00 | $12.28 | $11.80 | $11.95 | $11.95 | 5,547,280 |
| 2021-09-06 | $11.80 | $12.04 | $11.53 | $12.00 | $12.00 | 6,129,710 |
| 2021-09-03 | $11.86 | $12.02 | $11.72 | $11.77 | $11.77 | 4,748,270 |
| 2021-09-02 | $11.58 | $11.99 | $11.48 | $11.85 | $11.85 | 5,963,310 |
| 2021-09-01 | $12.03 | $12.22 | $11.46 | $11.61 | $11.61 | 7,031,540 |
| 2021-08-31 | $11.80 | $12.18 | $11.70 | $12.13 | $12.13 | 6,642,050 |
| 2021-08-30 | $12.22 | $12.49 | $11.90 | $12.00 | $12.00 | 8,525,310 |
| 2021-08-27 | $12.33 | $12.50 | $11.69 | $12.36 | $12.36 | 9,992,580 |
| 2021-08-26 | $12.50 | $13.24 | $12.10 | $12.20 | $12.10 | 12,628,700 |
| 2021-08-25 | $12.73 | $12.75 | $12.35 | $12.57 | $12.47 | 9,816,660 |
| 2021-08-24 | $12.91 | $12.96 | $12.35 | $12.73 | $12.63 | 14,750,050 |
| 2021-08-23 | $12.82 | $12.83 | $12.30 | $12.55 | $12.45 | 20,647,440 |
| 2021-08-20 | $11.06 | $12.21 | $10.77 | $12.21 | $12.11 | 15,305,690 |
| 2021-08-19 | $11.00 | $11.32 | $10.66 | $11.10 | $11.01 | 10,894,310 |
| 2021-08-18 | $11.90 | $11.90 | $11.12 | $11.16 | $11.07 | 21,498,320 |
| 2021-08-17 | $11.47 | $12.67 | $11.47 | $12.36 | $12.26 | 29,911,680 |
| 2021-08-16 | $11.87 | $11.90 | $11.40 | $11.52 | $11.43 | 5,560,830 |
| 2021-08-13 | $11.91 | $12.12 | $11.53 | $11.75 | $11.66 | 8,371,800 |
| 2021-08-12 | $11.60 | $11.96 | $11.52 | $11.94 | $11.84 | 7,756,560 |
| 2021-08-11 | $11.20 | $11.85 | $11.06 | $11.69 | $11.60 | 7,659,460 |
| 2021-08-10 | $11.21 | $11.34 | $11.03 | $11.20 | $11.11 | 3,946,770 |
| 2021-08-09 | $10.91 | $11.20 | $10.81 | $11.09 | $11.00 | 3,254,680 |
| 2021-08-06 | $10.93 | $11.22 | $10.77 | $11.01 | $10.92 | 3,282,590 |
| 2021-08-05 | $11.18 | $11.22 | $10.71 | $10.93 | $10.84 | 4,809,480 |
| 2021-08-04 | $10.90 | $11.34 | $10.85 | $11.22 | $11.13 | 4,210,990 |
| 2021-08-03 | $11.37 | $11.48 | $10.98 | $10.98 | $10.89 | 5,189,400 |
| 2021-08-02 | $11.18 | $11.44 | $10.90 | $11.37 | $11.28 | 4,932,870 |
| 2021-07-30 | $10.84 | $11.50 | $10.67 | $11.13 | $11.04 | 6,957,430 |
| 2021-07-29 | $10.71 | $10.95 | $10.56 | $10.84 | $10.75 | 6,129,470 |
| 2021-07-28 | $11.28 | $11.28 | $10.41 | $10.47 | $10.39 | 7,553,420 |
| 2021-07-27 | $11.30 | $12.33 | $11.30 | $11.40 | $11.31 | 8,715,520 |
| 2021-07-26 | $11.54 | $11.90 | $11.20 | $11.22 | $11.13 | 6,896,920 |
| 2021-07-23 | $11.88 | $12.32 | $11.63 | $11.71 | $11.62 | 8,461,530 |
| 2021-07-22 | $12.10 | $12.10 | $11.77 | $11.81 | $11.72 | 8,383,190 |
| 2021-07-21 | $12.10 | $12.56 | $12.08 | $12.13 | $12.03 | 10,020,080 |
| 2021-07-20 | $12.08 | $12.49 | $11.90 | $12.28 | $12.18 | 11,414,660 |
| 2021-07-19 | $11.92 | $12.99 | $11.62 | $12.50 | $12.40 | 17,025,510 |
| 2021-07-16 | $11.50 | $12.40 | $11.36 | $11.92 | $11.82 | 18,766,520 |
| 2021-07-15 | $12.06 | $12.08 | $11.30 | $11.50 | $11.41 | 16,787,950 |
| 2021-07-14 | $10.81 | $11.97 | $10.81 | $11.97 | $11.87 | 13,935,230 |
| 2021-07-13 | $11.03 | $11.13 | $10.75 | $10.88 | $10.79 | 5,764,510 |
| 2021-07-12 | $11.01 | $11.40 | $10.90 | $11.20 | $11.11 | 7,769,280 |
| 2021-07-09 | $10.94 | $10.99 | $10.63 | $10.94 | $10.85 | 6,700,090 |
| 2021-07-08 | $11.36 | $11.44 | $10.73 | $11.00 | $10.91 | 11,560,710 |
| 2021-07-07 | $11.56 | $12.08 | $11.44 | $11.45 | $11.36 | 11,869,540 |
| 2021-07-06 | $11.33 | $11.82 | $11.19 | $11.80 | $11.71 | 13,624,740 |
| 2021-07-05 | $11.62 | $11.71 | $11.10 | $11.27 | $11.18 | 13,049,040 |
| 2021-07-02 | $11.44 | $12.60 | $10.94 | $11.61 | $11.52 | 21,228,480 |
| 2021-07-01 | $10.42 | $11.50 | $10.38 | $11.50 | $11.41 | 15,530,270 |
| 2021-06-30 | $10.50 | $10.66 | $10.39 | $10.45 | $10.37 | 8,404,060 |
| 2021-06-29 | $10.75 | $10.87 | $10.38 | $10.40 | $10.32 | 9,830,970 |
| 2021-06-28 | $10.90 | $11.14 | $10.66 | $10.97 | $10.88 | 13,780,410 |
| 2021-06-25 | $11.00 | $11.64 | $10.72 | $11.23 | $11.14 | 17,949,510 |
| 2021-06-24 | $10.80 | $11.42 | $10.79 | $11.42 | $11.33 | 6,676,940 |
| 2021-06-23 | $9.50 | $10.38 | $9.50 | $10.38 | $10.30 | 12,944,240 |
| 2021-06-22 | $9.37 | $9.48 | $9.26 | $9.44 | $9.36 | 2,978,910 |
| 2021-06-21 | $9.15 | $9.38 | $9.10 | $9.37 | $9.29 | 3,119,450 |
| 2021-06-18 | $9.07 | $9.19 | $8.99 | $9.15 | $9.08 | 2,518,150 |
| 2021-06-17 | $8.90 | $9.08 | $8.85 | $9.07 | $9.00 | 1,909,990 |
| 2021-06-16 | $9.12 | $9.12 | $8.90 | $8.93 | $8.86 | 1,541,420 |
| 2021-06-15 | $8.87 | $9.11 | $8.87 | $9.04 | $8.97 | 1,957,780 |
| 2021-06-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.80 | 0 |
| 2021-06-11 | $9.15 | $9.17 | $8.84 | $8.87 | $8.80 | 2,155,300 |
| 2021-06-10 | $9.03 | $9.12 | $9.00 | $9.10 | $9.03 | 1,572,230 |
| 2021-06-09 | $8.97 | $9.15 | $8.92 | $9.03 | $8.96 | 1,761,510 |
| 2021-06-08 | $8.88 | $9.05 | $8.88 | $8.97 | $8.90 | 1,668,970 |
| 2021-06-07 | $8.79 | $8.90 | $8.78 | $8.88 | $8.81 | 1,287,690 |
| 2021-06-04 | $8.84 | $8.86 | $8.73 | $8.76 | $8.69 | 1,871,450 |
| 2021-06-03 | $8.75 | $8.96 | $8.75 | $8.84 | $8.77 | 980,650 |
| 2021-06-02 | $8.83 | $8.99 | $8.83 | $8.86 | $8.79 | 1,620,640 |
| 2021-06-01 | $8.93 | $8.94 | $8.72 | $8.83 | $8.76 | 2,195,860 |
| 2021-05-31 | $8.91 | $9.04 | $8.88 | $9.00 | $8.93 | 1,364,580 |
| 2021-05-28 | $9.11 | $9.18 | $8.92 | $8.93 | $8.86 | 1,835,750 |
| 2021-05-27 | $8.91 | $9.18 | $8.86 | $9.11 | $9.04 | 2,408,560 |
| 2021-05-26 | $8.86 | $8.93 | $8.83 | $8.91 | $8.84 | 1,197,700 |
| 2021-05-25 | $8.83 | $8.94 | $8.80 | $8.92 | $8.85 | 1,177,140 |
| 2021-05-24 | $8.81 | $8.86 | $8.77 | $8.82 | $8.75 | 1,108,370 |
| 2021-05-21 | $8.84 | $8.95 | $8.83 | $8.85 | $8.78 | 895,510 |
| 2021-05-20 | $8.92 | $8.92 | $8.74 | $8.83 | $8.76 | 1,169,420 |
| 2021-05-19 | $8.82 | $8.91 | $8.74 | $8.86 | $8.79 | 1,186,090 |
| 2021-05-18 | $8.83 | $8.88 | $8.75 | $8.82 | $8.75 | 1,220,220 |
| 2021-05-17 | $9.12 | $9.15 | $8.80 | $8.82 | $8.75 | 3,135,490 |
| 2021-05-14 | $9.23 | $9.32 | $9.11 | $9.17 | $9.10 | 1,945,280 |
| 2021-05-13 | $8.98 | $9.35 | $8.94 | $9.20 | $9.13 | 2,971,530 |
| 2021-05-12 | $8.77 | $8.99 | $8.68 | $8.98 | $8.91 | 1,689,870 |
| 2021-05-11 | $8.70 | $8.92 | $8.70 | $8.78 | $8.71 | 3,044,230 |
| 2021-05-10 | $8.96 | $8.96 | $8.62 | $8.70 | $8.63 | 3,342,990 |
| 2021-05-07 | $9.23 | $9.23 | $8.89 | $8.96 | $8.89 | 1,895,920 |
| 2021-05-06 | $9.08 | $9.27 | $9.05 | $9.13 | $9.06 | 1,192,260 |
| 2021-05-05 | $9.08 | $9.08 | $9.08 | $9.08 | $9.01 | 0 |
| 2021-05-04 | $9.08 | $9.08 | $9.08 | $9.08 | $9.01 | 0 |
| 2021-04-30 | $9.55 | $9.64 | $8.99 | $9.08 | $9.01 | 3,359,700 |
| 2021-04-29 | $9.63 | $9.73 | $9.51 | $9.55 | $9.47 | 1,019,590 |
| 2021-04-28 | $9.81 | $9.81 | $9.48 | $9.63 | $9.55 | 1,761,950 |
| 2021-04-27 | $9.78 | $9.95 | $9.71 | $9.81 | $9.73 | 996,360 |
| 2021-04-26 | $9.98 | $10.03 | $9.79 | $9.79 | $9.71 | 1,539,790 |
| 2021-04-23 | $10.27 | $10.27 | $9.90 | $9.98 | $9.90 | 2,267,820 |
| 2021-04-22 | $10.06 | $10.34 | $10.00 | $10.31 | $10.23 | 2,571,090 |
| 2021-04-21 | $10.06 | $10.16 | $9.99 | $10.06 | $9.98 | 1,088,280 |
| 2021-04-20 | $10.30 | $10.35 | $10.11 | $10.12 | $10.04 | 1,683,750 |
| 2021-04-19 | $10.14 | $10.34 | $10.13 | $10.30 | $10.22 | 2,313,570 |
| 2021-04-16 | $9.97 | $10.16 | $9.93 | $10.16 | $10.08 | 1,786,060 |
| 2021-04-15 | $9.91 | $10.08 | $9.83 | $9.97 | $9.89 | 1,611,560 |
| 2021-04-14 | $9.60 | $10.17 | $9.60 | $9.98 | $9.90 | 3,143,720 |
| 2021-04-13 | $10.10 | $10.11 | $9.53 | $9.59 | $9.51 | 3,868,100 |
| 2021-04-12 | $10.02 | $10.35 | $10.00 | $10.16 | $10.08 | 2,420,590 |
| 2021-04-09 | $10.05 | $10.19 | $10.02 | $10.08 | $10.00 | 1,419,090 |
| 2021-04-08 | $10.25 | $10.30 | $10.05 | $10.07 | $9.99 | 2,137,940 |
| 2021-04-07 | $10.20 | $10.31 | $10.07 | $10.18 | $10.10 | 2,180,220 |
| 2021-04-06 | $10.28 | $10.34 | $10.02 | $10.19 | $10.11 | 3,068,760 |
| 2021-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 0 |
| 2021-04-02 | $10.56 | $10.57 | $10.26 | $10.31 | $10.23 | 4,445,070 |
| 2021-04-01 | $10.05 | $10.74 | $10.05 | $10.56 | $10.48 | 8,212,730 |
| 2021-03-31 | $9.92 | $10.15 | $9.86 | $10.05 | $9.97 | 3,423,180 |
| 2021-03-30 | $9.70 | $10.19 | $9.60 | $10.05 | $9.97 | 6,710,190 |
| 2021-03-29 | $9.36 | $10.21 | $9.25 | $9.90 | $9.82 | 8,814,270 |
| 2021-03-26 | $9.12 | $9.35 | $9.12 | $9.28 | $9.21 | 1,235,500 |
| 2021-03-25 | $9.12 | $9.24 | $9.08 | $9.13 | $9.06 | 772,270 |
| 2021-03-24 | $9.22 | $9.33 | $9.11 | $9.19 | $9.12 | 858,700 |
| 2021-03-23 | $9.25 | $9.38 | $9.16 | $9.18 | $9.11 | 1,270,220 |
| 2021-03-22 | $9.33 | $9.41 | $9.24 | $9.28 | $9.21 | 1,484,450 |
| 2021-03-19 | $9.21 | $9.42 | $9.20 | $9.33 | $9.26 | 2,750,340 |
| 2021-03-18 | $8.78 | $9.46 | $8.78 | $9.26 | $9.19 | 2,344,660 |
| 2021-03-17 | $8.85 | $9.04 | $8.74 | $9.00 | $8.93 | 1,519,070 |
| 2021-03-16 | $8.63 | $8.86 | $8.63 | $8.85 | $8.78 | 1,280,010 |
| 2021-03-15 | $9.08 | $9.08 | $8.58 | $8.69 | $8.62 | 1,956,780 |
| 2021-03-12 | $9.04 | $9.10 | $8.92 | $8.96 | $8.89 | 792,670 |
| 2021-03-11 | $9.06 | $9.06 | $8.89 | $9.04 | $8.97 | 1,083,590 |
| 2021-03-10 | $9.05 | $9.20 | $8.93 | $8.94 | $8.87 | 1,506,140 |
| 2021-03-09 | $9.44 | $9.44 | $9.01 | $9.05 | $8.98 | 1,859,120 |
| 2021-03-08 | $9.42 | $9.58 | $9.29 | $9.30 | $9.23 | 1,799,500 |
| 2021-03-05 | $9.11 | $9.44 | $9.10 | $9.40 | $9.32 | 1,957,990 |
| 2021-03-04 | $9.17 | $9.30 | $9.03 | $9.09 | $9.02 | 1,526,870 |
| 2021-03-03 | $9.21 | $9.28 | $9.13 | $9.22 | $9.15 | 1,068,430 |
| 2021-03-02 | $9.46 | $9.46 | $9.20 | $9.21 | $9.14 | 1,441,670 |
| 2021-03-01 | $9.34 | $9.46 | $9.29 | $9.37 | $9.29 | 1,529,800 |
| 2021-02-26 | $9.16 | $9.30 | $9.11 | $9.28 | $9.21 | 1,827,030 |
| 2021-02-25 | $9.23 | $9.32 | $9.15 | $9.20 | $9.13 | 1,708,860 |
| 2021-02-24 | $9.07 | $9.41 | $9.07 | $9.22 | $9.15 | 2,675,770 |
| 2021-02-23 | $9.08 | $9.19 | $8.99 | $9.04 | $8.97 | 2,286,630 |
| 2021-02-22 | $8.93 | $9.39 | $8.89 | $9.15 | $9.08 | 4,182,500 |
| 2021-02-19 | $8.57 | $9.03 | $8.46 | $8.94 | $8.87 | 2,590,980 |
| 2021-02-18 | $8.40 | $8.61 | $8.38 | $8.58 | $8.51 | 2,598,670 |
| 2021-02-17 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2021-02-16 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2021-02-15 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2021-02-12 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2021-02-11 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2021-02-10 | $8.31 | $8.36 | $8.21 | $8.26 | $8.19 | 1,742,220 |
| 2021-02-09 | $8.12 | $8.27 | $8.12 | $8.23 | $8.16 | 1,098,150 |
| 2021-02-08 | $8.10 | $8.27 | $8.06 | $8.18 | $8.11 | 1,407,690 |
| 2021-02-05 | $8.40 | $8.55 | $8.13 | $8.13 | $8.06 | 1,988,010 |
| 2021-02-04 | $8.15 | $8.60 | $8.06 | $8.45 | $8.38 | 2,921,510 |
| 2021-02-03 | $8.34 | $8.36 | $8.21 | $8.25 | $8.18 | 1,311,560 |
| 2021-02-02 | $8.20 | $8.37 | $8.10 | $8.37 | $8.30 | 1,732,920 |
| 2021-02-01 | $8.48 | $8.48 | $8.11 | $8.19 | $8.12 | 1,824,490 |
| 2021-01-29 | $8.53 | $8.55 | $8.20 | $8.31 | $8.24 | 2,239,000 |
| 2021-01-28 | $8.44 | $8.67 | $8.31 | $8.42 | $8.35 | 2,173,120 |
| 2021-01-27 | $8.45 | $8.66 | $8.27 | $8.41 | $8.34 | 1,870,170 |
| 2021-01-26 | $8.40 | $8.70 | $8.35 | $8.42 | $8.35 | 2,573,650 |
| 2021-01-25 | $8.94 | $9.09 | $8.40 | $8.45 | $8.38 | 3,716,610 |
| 2021-01-22 | $9.28 | $9.28 | $8.86 | $9.10 | $9.03 | 2,029,440 |
| 2021-01-21 | $9.01 | $9.36 | $8.90 | $9.14 | $9.07 | 2,466,030 |
| 2021-01-20 | $9.31 | $9.31 | $8.92 | $8.98 | $8.91 | 2,945,120 |
| 2021-01-19 | $8.83 | $9.58 | $8.65 | $9.15 | $9.08 | 4,834,640 |
| 2021-01-18 | $8.61 | $8.85 | $8.54 | $8.83 | $8.76 | 2,157,160 |
| 2021-01-15 | $8.48 | $8.82 | $8.37 | $8.63 | $8.56 | 3,003,260 |
| 2021-01-14 | $8.30 | $8.47 | $8.16 | $8.36 | $8.29 | 2,117,330 |
| 2021-01-13 | $8.62 | $8.62 | $8.23 | $8.32 | $8.25 | 2,097,560 |
| 2021-01-12 | $8.48 | $8.80 | $8.36 | $8.55 | $8.48 | 2,148,320 |
| 2021-01-11 | $8.78 | $8.90 | $8.46 | $8.48 | $8.41 | 2,597,160 |
| 2021-01-08 | $8.74 | $8.95 | $8.26 | $8.70 | $8.63 | 3,125,390 |
| 2021-01-07 | $9.27 | $9.27 | $8.59 | $8.67 | $8.60 | 4,034,960 |
| 2021-01-06 | $9.52 | $9.74 | $9.21 | $9.26 | $9.19 | 2,154,470 |
| 2021-01-05 | $9.80 | $9.80 | $9.53 | $9.62 | $9.54 | 1,826,250 |
| 2021-01-04 | $9.63 | $9.79 | $9.55 | $9.73 | $9.65 | 1,807,220 |
| 2021-01-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.55 | 0 |
| 2020-12-31 | $9.45 | $9.64 | $9.35 | $9.63 | $9.55 | 2,007,850 |
| 2020-12-30 | $9.33 | $9.46 | $9.30 | $9.40 | $9.32 | 1,770,890 |
| 2020-12-29 | $9.15 | $9.70 | $9.09 | $9.38 | $9.30 | 4,791,280 |
| 2020-12-28 | $9.51 | $9.51 | $9.03 | $9.10 | $9.03 | 3,365,170 |
| 2020-12-25 | $9.51 | $9.75 | $9.36 | $9.42 | $9.34 | 2,204,440 |
| 2020-12-24 | $9.92 | $9.93 | $9.49 | $9.49 | $9.41 | 2,461,000 |
| 2020-12-23 | $9.94 | $10.04 | $9.85 | $9.93 | $9.85 | 1,591,000 |
| 2020-12-22 | $10.15 | $10.21 | $9.91 | $9.95 | $9.87 | 1,697,850 |
| 2020-12-21 | $9.87 | $10.16 | $9.66 | $10.15 | $10.07 | 1,917,680 |
| 2020-12-18 | $10.10 | $10.14 | $9.85 | $9.94 | $9.86 | 1,685,420 |
| 2020-12-17 | $9.88 | $10.11 | $9.56 | $10.10 | $10.02 | 2,836,620 |
| 2020-12-16 | $10.13 | $10.20 | $9.86 | $9.87 | $9.79 | 1,503,100 |
| 2020-12-15 | $10.23 | $10.23 | $10.02 | $10.13 | $10.05 | 1,706,580 |
| 2020-12-14 | $10.23 | $10.34 | $10.15 | $10.27 | $10.19 | 1,239,500 |
| 2020-12-11 | $10.71 | $10.76 | $10.13 | $10.28 | $10.20 | 2,057,540 |
| 2020-12-10 | $10.58 | $10.74 | $10.41 | $10.65 | $10.56 | 1,485,880 |
| 2020-12-09 | $10.95 | $11.00 | $10.64 | $10.65 | $10.56 | 2,070,450 |
| 2020-12-08 | $10.90 | $11.04 | $10.80 | $10.89 | $10.80 | 1,159,120 |
| 2020-12-07 | $11.14 | $11.18 | $10.95 | $10.96 | $10.87 | 1,762,890 |
| 2020-12-04 | $10.97 | $11.05 | $10.87 | $11.02 | $10.93 | 1,382,860 |
| 2020-12-03 | $11.05 | $11.14 | $10.96 | $11.00 | $10.91 | 1,535,750 |
| 2020-12-02 | $11.04 | $11.09 | $10.90 | $11.05 | $10.96 | 2,029,850 |
| 2020-12-01 | $10.83 | $11.15 | $10.76 | $11.04 | $10.95 | 2,997,640 |
| 2020-11-30 | $10.75 | $11.02 | $10.66 | $10.84 | $10.75 | 2,839,540 |
| 2020-11-27 | $10.75 | $10.86 | $10.65 | $10.73 | $10.64 | 2,240,830 |
| 2020-11-26 | $10.97 | $11.03 | $10.72 | $10.78 | $10.69 | 2,370,920 |
| 2020-11-25 | $11.18 | $11.19 | $10.94 | $10.95 | $10.86 | 1,665,120 |
| 2020-11-24 | $11.21 | $11.33 | $11.11 | $11.13 | $11.04 | 1,478,690 |
| 2020-11-23 | $11.26 | $11.39 | $11.14 | $11.19 | $11.10 | 1,750,880 |
| 2020-11-20 | $11.24 | $11.30 | $11.17 | $11.29 | $11.20 | 1,153,390 |
| 2020-11-19 | $11.40 | $11.44 | $11.11 | $11.24 | $11.15 | 1,495,350 |
| 2020-11-18 | $11.44 | $11.50 | $11.24 | $11.26 | $11.17 | 1,227,680 |
| 2020-11-17 | $11.49 | $11.54 | $11.17 | $11.41 | $11.32 | 1,686,070 |
| 2020-11-16 | $11.42 | $11.66 | $11.35 | $11.48 | $11.39 | 1,136,520 |
| 2020-11-13 | $11.45 | $11.54 | $11.33 | $11.42 | $11.33 | 1,289,300 |
| 2020-11-12 | $11.51 | $11.67 | $11.35 | $11.43 | $11.34 | 1,706,910 |
| 2020-11-11 | $11.63 | $11.72 | $11.47 | $11.51 | $11.42 | 1,617,630 |
| 2020-11-10 | $11.84 | $11.95 | $11.63 | $11.71 | $11.62 | 1,965,570 |
| 2020-11-09 | $11.47 | $11.98 | $11.47 | $11.84 | $11.74 | 3,531,110 |
| 2020-11-06 | $11.59 | $11.59 | $11.30 | $11.46 | $11.37 | 1,713,450 |
| 2020-11-05 | $11.54 | $11.72 | $11.34 | $11.53 | $11.44 | 2,468,210 |
| 2020-11-04 | $11.50 | $11.82 | $11.31 | $11.48 | $11.39 | 3,911,970 |
| 2020-11-03 | $10.78 | $11.38 | $10.77 | $11.30 | $11.21 | 4,244,570 |
| 2020-11-02 | $11.11 | $11.20 | $10.67 | $10.72 | $10.63 | 2,734,030 |
| 2020-10-30 | $11.70 | $11.81 | $11.16 | $11.20 | $11.11 | 1,940,290 |
| 2020-10-29 | $11.37 | $11.70 | $11.28 | $11.61 | $11.52 | 1,541,150 |
| 2020-10-28 | $11.62 | $11.85 | $11.35 | $11.50 | $11.41 | 1,761,320 |
| 2020-10-27 | $11.80 | $11.80 | $11.58 | $11.77 | $11.68 | 1,648,150 |
| 2020-10-26 | $11.82 | $11.89 | $11.57 | $11.85 | $11.75 | 1,504,570 |
| 2020-10-23 | $12.07 | $12.17 | $11.87 | $11.90 | $11.80 | 1,337,930 |
| 2020-10-22 | $11.96 | $12.08 | $11.85 | $11.99 | $11.89 | 1,490,250 |
| 2020-10-21 | $12.28 | $12.28 | $11.99 | $12.03 | $11.93 | 1,460,450 |
| 2020-10-20 | $12.09 | $12.29 | $11.96 | $12.27 | $12.17 | 1,614,380 |
| 2020-10-19 | $12.28 | $12.39 | $12.05 | $12.10 | $12.00 | 1,571,960 |
| 2020-10-16 | $12.44 | $12.48 | $12.18 | $12.25 | $12.15 | 1,780,030 |
| 2020-10-15 | $12.63 | $12.71 | $12.37 | $12.41 | $12.31 | 1,721,460 |
| 2020-10-14 | $12.70 | $12.80 | $12.54 | $12.56 | $12.46 | 1,913,570 |
| 2020-10-13 | $12.66 | $12.88 | $12.61 | $12.78 | $12.68 | 2,048,370 |
| 2020-10-12 | $12.38 | $12.98 | $12.38 | $12.71 | $12.61 | 3,654,130 |
| 2020-10-09 | $12.10 | $12.46 | $12.01 | $12.35 | $12.25 | 2,809,430 |
| 2020-10-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.81 | 0 |
| 2020-10-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.81 | 0 |
| 2020-10-06 | $11.91 | $11.91 | $11.91 | $11.91 | $11.81 | 0 |
| 2020-10-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.81 | 0 |
| 2020-10-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.81 | 0 |
| 2020-10-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.81 | 0 |
| 2020-09-30 | $11.90 | $11.98 | $11.81 | $11.91 | $11.81 | 1,385,250 |
| 2020-09-29 | $11.76 | $11.98 | $11.71 | $11.84 | $11.74 | 1,502,570 |
| 2020-09-28 | $11.76 | $11.84 | $11.57 | $11.77 | $11.68 | 1,317,450 |
| 2020-09-25 | $11.89 | $11.99 | $11.63 | $11.77 | $11.68 | 1,596,140 |
| 2020-09-24 | $12.24 | $12.24 | $11.85 | $11.90 | $11.80 | 2,142,540 |
| 2020-09-23 | $12.30 | $12.38 | $12.14 | $12.25 | $12.15 | 1,568,230 |
| 2020-09-22 | $12.30 | $12.48 | $12.20 | $12.30 | $12.20 | 1,614,440 |
| 2020-09-21 | $12.39 | $12.61 | $12.39 | $12.42 | $12.32 | 1,837,050 |
| 2020-09-18 | $12.50 | $12.53 | $12.25 | $12.49 | $12.39 | 2,221,620 |
| 2020-09-17 | $12.15 | $12.70 | $12.00 | $12.44 | $12.34 | 3,349,390 |
| 2020-09-16 | $12.35 | $12.46 | $12.09 | $12.12 | $12.02 | 1,850,130 |
| 2020-09-15 | $12.65 | $12.65 | $12.28 | $12.33 | $12.23 | 2,275,530 |
| 2020-09-14 | $12.72 | $12.87 | $12.48 | $12.65 | $12.55 | 2,271,070 |
| 2020-09-11 | $12.65 | $12.72 | $12.06 | $12.72 | $12.62 | 4,989,290 |
| 2020-09-10 | $13.07 | $13.14 | $12.42 | $12.70 | $12.60 | 3,978,890 |
| 2020-09-09 | $13.65 | $13.67 | $12.86 | $13.04 | $12.94 | 5,441,620 |
| 2020-09-08 | $13.76 | $13.86 | $13.40 | $13.61 | $13.50 | 3,986,750 |
| 2020-09-07 | $13.95 | $14.18 | $13.73 | $13.83 | $13.72 | 3,112,490 |
| 2020-09-04 | $13.76 | $14.16 | $13.65 | $14.00 | $13.89 | 2,788,700 |
| 2020-09-03 | $14.02 | $14.18 | $13.82 | $14.10 | $13.99 | 3,007,930 |
| 2020-09-02 | $14.25 | $14.31 | $13.98 | $14.02 | $13.91 | 3,383,880 |
| 2020-09-01 | $14.11 | $14.28 | $13.88 | $14.25 | $14.14 | 4,740,550 |
| 2020-08-31 | $13.79 | $14.49 | $13.66 | $13.97 | $13.86 | 7,043,510 |
| 2020-08-28 | $13.58 | $13.80 | $13.25 | $13.77 | $13.66 | 3,229,390 |
| 2020-08-27 | $13.37 | $13.59 | $13.13 | $13.51 | $13.40 | 3,551,770 |
| 2020-08-26 | $13.76 | $13.88 | $13.24 | $13.33 | $13.22 | 3,475,450 |
| 2020-08-25 | $13.73 | $13.94 | $13.70 | $13.79 | $13.68 | 2,964,890 |
| 2020-08-24 | $13.85 | $13.95 | $13.51 | $13.75 | $13.64 | 2,875,610 |
| 2020-08-21 | $14.20 | $14.20 | $13.80 | $13.83 | $13.72 | 4,021,260 |
| 2020-08-20 | $13.40 | $13.93 | $13.40 | $13.90 | $13.79 | 3,751,660 |
| 2020-08-19 | $14.00 | $14.06 | $13.61 | $13.69 | $13.58 | 4,436,400 |
| 2020-08-18 | $14.04 | $14.12 | $13.86 | $14.05 | $13.94 | 4,032,730 |
| 2020-08-17 | $13.54 | $14.06 | $13.41 | $14.02 | $13.91 | 6,756,560 |
| 2020-08-14 | $13.54 | $13.55 | $13.13 | $13.49 | $13.38 | 3,918,100 |
| 2020-08-13 | $13.52 | $13.70 | $13.39 | $13.46 | $13.35 | 4,203,560 |
| 2020-08-12 | $14.25 | $14.26 | $13.18 | $13.52 | $13.41 | 7,406,910 |
| 2020-08-11 | $14.30 | $14.57 | $14.10 | $14.12 | $14.01 | 5,737,390 |
| 2020-08-10 | $14.18 | $14.45 | $14.05 | $14.31 | $14.20 | 6,717,240 |
| 2020-08-07 | $15.18 | $15.18 | $14.20 | $14.45 | $14.33 | 8,977,280 |
| 2020-08-06 | $15.65 | $15.73 | $15.08 | $15.20 | $15.08 | 9,774,580 |
| 2020-08-05 | $16.10 | $16.20 | $15.65 | $15.89 | $15.76 | 8,857,160 |
| 2020-08-04 | $16.00 | $16.18 | $15.45 | $15.60 | $15.47 | 13,784,420 |
| 2020-08-03 | $15.28 | $16.70 | $15.27 | $16.35 | $16.22 | 16,997,920 |
| 2020-07-31 | $15.08 | $15.33 | $14.80 | $15.28 | $15.16 | 10,355,050 |
| 2020-07-30 | $15.29 | $15.94 | $15.08 | $15.14 | $15.02 | 12,981,470 |
| 2020-07-29 | $15.24 | $15.88 | $14.84 | $15.82 | $15.69 | 9,389,400 |
| 2020-07-28 | $14.70 | $15.40 | $14.70 | $15.08 | $14.96 | 6,642,530 |
| 2020-07-27 | $15.69 | $15.79 | $14.49 | $14.72 | $14.60 | 6,857,450 |
| 2020-07-24 | $15.70 | $16.50 | $15.50 | $15.69 | $15.56 | 9,946,070 |
| 2020-07-23 | $15.81 | $16.19 | $15.45 | $15.60 | $15.47 | 7,436,470 |
| 2020-07-22 | $16.00 | $16.37 | $15.70 | $16.20 | $16.07 | 8,541,920 |
| 2020-07-21 | $15.32 | $17.47 | $15.32 | $16.40 | $16.27 | 12,016,130 |
| 2020-07-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.79 | 0 |
| 2020-07-17 | $20.96 | $20.96 | $20.96 | $20.96 | $20.79 | 0 |
| 2020-07-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.79 | 0 |
| 2020-07-15 | $20.96 | $20.96 | $20.96 | $20.96 | $20.79 | 0 |
| 2020-07-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.79 | 0 |
| 2020-07-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.79 | 0 |
| 2020-07-10 | $21.14 | $21.98 | $20.88 | $20.96 | $20.79 | 24,654,920 |
| 2020-07-09 | $20.62 | $22.99 | $20.62 | $22.07 | $21.89 | 35,868,050 |
| 2020-07-08 | $20.10 | $22.54 | $18.44 | $22.03 | $21.85 | 41,703,780 |
| 2020-07-07 | $20.49 | $20.49 | $20.49 | $20.49 | $20.33 | 1,029,440 |
| 2020-07-06 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 2,176,810 |
| 2020-07-03 | $15.59 | $16.94 | $15.59 | $16.94 | $16.80 | 10,040,940 |
| 2020-07-02 | $15.33 | $15.58 | $15.02 | $15.40 | $15.28 | 8,090,530 |
| 2020-07-01 | $15.38 | $15.54 | $14.90 | $15.30 | $15.18 | 11,038,040 |
| 2020-06-30 | $15.65 | $15.93 | $15.10 | $15.39 | $15.27 | 15,420,580 |
| 2020-06-29 | $15.75 | $16.17 | $15.30 | $15.84 | $15.71 | 16,595,790 |
| 2020-06-26 | $15.27 | $15.27 | $15.27 | $15.27 | $15.15 | 0 |
| 2020-06-25 | $15.27 | $15.27 | $15.27 | $15.27 | $15.15 | 0 |
| 2020-06-24 | $14.95 | $16.21 | $14.80 | $15.27 | $15.15 | 22,289,740 |
| 2020-06-23 | $13.55 | $14.74 | $13.41 | $14.74 | $14.62 | 9,588,800 |
| 2020-06-22 | $13.09 | $13.57 | $12.89 | $13.40 | $13.29 | 7,879,300 |
| 2020-06-19 | $12.85 | $13.28 | $12.79 | $13.13 | $13.02 | 6,072,200 |
| 2020-06-18 | $12.88 | $13.09 | $12.75 | $12.87 | $12.77 | 3,733,760 |
| 2020-06-17 | $12.76 | $12.93 | $12.64 | $12.88 | $12.78 | 4,519,220 |
| 2020-06-16 | $12.39 | $12.93 | $12.39 | $12.80 | $12.70 | 6,711,930 |
| 2020-06-15 | $12.40 | $12.64 | $12.31 | $12.33 | $12.23 | 4,317,360 |
| 2020-06-12 | $12.29 | $12.49 | $12.10 | $12.35 | $12.25 | 4,491,060 |
| 2020-06-11 | $12.81 | $12.95 | $12.55 | $12.57 | $12.47 | 5,230,450 |
| 2020-06-10 | $13.10 | $13.18 | $12.65 | $12.80 | $12.70 | 7,083,700 |
| 2020-06-09 | $13.20 | $13.42 | $13.07 | $13.29 | $13.18 | 5,668,310 |
| 2020-06-08 | $13.98 | $14.20 | $13.15 | $13.20 | $13.09 | 9,471,130 |
| 2020-06-05 | $13.45 | $13.80 | $13.30 | $13.79 | $13.68 | 9,994,080 |
| 2020-06-04 | $13.45 | $13.75 | $13.24 | $13.46 | $13.35 | 10,666,950 |
| 2020-06-03 | $13.98 | $14.46 | $13.40 | $13.62 | $13.51 | 23,703,750 |
| 2020-06-02 | $12.75 | $13.86 | $12.68 | $13.86 | $13.75 | 14,831,940 |
| 2020-06-01 | $12.05 | $12.94 | $12.01 | $12.60 | $12.50 | 10,072,110 |
| 2020-05-29 | $12.19 | $12.29 | $11.97 | $12.08 | $11.98 | 10,843,570 |
| 2020-05-28 | $11.94 | $12.82 | $11.85 | $12.49 | $12.39 | 17,117,510 |
| 2020-05-27 | $11.83 | $11.85 | $11.56 | $11.65 | $11.56 | 2,616,600 |
| 2020-05-26 | $11.87 | $11.87 | $11.55 | $11.84 | $11.74 | 3,044,920 |
| 2020-05-25 | $11.77 | $12.07 | $11.59 | $11.66 | $11.57 | 4,171,150 |
| 2020-05-22 | $11.32 | $12.12 | $11.24 | $11.75 | $11.66 | 5,992,260 |
| 2020-05-21 | $11.54 | $11.66 | $11.27 | $11.32 | $11.23 | 3,665,270 |
| 2020-05-20 | $11.75 | $11.95 | $11.46 | $11.58 | $11.49 | 5,117,980 |
| 2020-05-19 | $11.90 | $12.24 | $11.90 | $12.03 | $11.93 | 4,255,500 |
| 2020-05-18 | $11.71 | $11.99 | $11.71 | $11.79 | $11.70 | 4,196,230 |
| 2020-05-15 | $11.94 | $11.95 | $11.67 | $11.71 | $11.62 | 3,412,740 |
| 2020-05-14 | $11.88 | $12.10 | $11.78 | $11.89 | $11.79 | 5,665,760 |
| 2020-05-13 | $11.29 | $12.31 | $11.24 | $11.97 | $11.87 | 10,703,580 |
| 2020-05-12 | $11.02 | $11.47 | $11.02 | $11.20 | $11.11 | 5,079,190 |
| 2020-05-11 | $11.01 | $11.08 | $10.86 | $10.96 | $10.87 | 3,096,650 |
| 2020-05-08 | $10.87 | $10.92 | $10.81 | $10.90 | $10.81 | 2,521,560 |
| 2020-05-07 | $10.94 | $11.00 | $10.76 | $10.81 | $10.72 | 2,564,670 |
| 2020-05-06 | $10.64 | $10.94 | $10.64 | $10.93 | $10.84 | 2,978,510 |
| 2020-05-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2020-05-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2020-05-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 0 |
| 2020-04-30 | $10.78 | $11.00 | $10.69 | $10.84 | $10.75 | 2,986,090 |
| 2020-04-29 | $11.24 | $11.24 | $10.68 | $10.68 | $10.59 | 3,595,140 |
| 2020-04-28 | $10.80 | $11.39 | $10.51 | $11.15 | $11.06 | 5,757,200 |
| 2020-04-27 | $10.93 | $11.28 | $10.69 | $10.83 | $10.74 | 2,731,320 |
| 2020-04-24 | $10.78 | $11.89 | $10.75 | $11.06 | $10.97 | 6,990,860 |
| 2020-04-23 | $10.99 | $11.08 | $10.81 | $10.81 | $10.72 | 1,660,660 |
| 2020-04-22 | $10.80 | $11.03 | $10.75 | $10.98 | $10.89 | 1,846,330 |
| 2020-04-21 | $10.95 | $10.97 | $10.84 | $10.89 | $10.80 | 2,144,590 |
| 2020-04-20 | $10.96 | $11.09 | $10.86 | $10.99 | $10.90 | 1,860,090 |
| 2020-04-17 | $11.08 | $11.30 | $10.94 | $10.96 | $10.87 | 2,721,290 |
| 2020-04-16 | $11.07 | $11.08 | $10.91 | $11.08 | $10.99 | 1,663,980 |
| 2020-04-15 | $11.13 | $11.25 | $11.04 | $11.06 | $10.97 | 1,917,390 |
| 2020-04-14 | $11.04 | $11.24 | $10.83 | $11.17 | $11.08 | 3,363,010 |
| 2020-04-13 | $10.85 | $11.04 | $10.76 | $11.04 | $10.95 | 2,070,500 |
| 2020-04-10 | $11.14 | $11.16 | $10.72 | $10.85 | $10.76 | 2,698,560 |
| 2020-04-09 | $11.17 | $11.28 | $11.10 | $11.14 | $11.05 | 2,629,240 |
| 2020-04-08 | $11.12 | $11.40 | $11.08 | $11.20 | $11.11 | 2,700,600 |
| 2020-04-07 | $11.19 | $11.35 | $11.03 | $11.22 | $11.13 | 3,007,080 |
| 2020-04-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.78 | 0 |
| 2020-04-03 | $11.15 | $11.15 | $10.85 | $10.87 | $10.78 | 2,295,200 |
| 2020-04-02 | $10.70 | $11.06 | $10.65 | $11.05 | $10.96 | 2,685,660 |
| 2020-04-01 | $10.88 | $11.02 | $10.75 | $10.77 | $10.68 | 2,247,480 |
| 2020-03-31 | $10.99 | $11.08 | $10.77 | $10.84 | $10.75 | 2,292,030 |
| 2020-03-30 | $11.01 | $11.16 | $10.80 | $10.80 | $10.71 | 3,619,480 |
| 2020-03-27 | $11.54 | $11.73 | $11.27 | $11.31 | $11.22 | 4,404,610 |
| 2020-03-26 | $11.85 | $11.86 | $11.33 | $11.49 | $11.40 | 6,190,040 |
| 2020-03-25 | $12.42 | $12.45 | $11.98 | $12.06 | $11.96 | 6,481,500 |
| 2020-03-24 | $12.41 | $12.48 | $11.72 | $12.18 | $12.08 | 7,567,490 |
| 2020-03-23 | $12.40 | $12.80 | $12.00 | $12.12 | $12.02 | 8,043,580 |
| 2020-03-20 | $12.25 | $12.78 | $12.03 | $12.57 | $12.47 | 9,757,090 |
| 2020-03-19 | $10.90 | $12.03 | $10.88 | $12.03 | $11.93 | 9,506,830 |
| 2020-03-18 | $11.35 | $11.48 | $10.92 | $10.94 | $10.85 | 3,737,190 |
| 2020-03-17 | $11.00 | $11.39 | $10.73 | $11.19 | $11.10 | 3,646,120 |
| 2020-03-16 | $11.52 | $11.58 | $11.01 | $11.04 | $10.95 | 5,438,080 |
| 2020-03-13 | $11.11 | $11.57 | $10.85 | $11.39 | $11.30 | 5,968,880 |
| 2020-03-12 | $11.80 | $12.10 | $11.62 | $11.80 | $11.71 | 5,398,940 |
| 2020-03-11 | $12.67 | $12.90 | $12.01 | $12.13 | $12.03 | 7,782,890 |
| 2020-03-10 | $12.30 | $12.76 | $11.79 | $12.60 | $12.50 | 9,079,030 |
| 2020-03-09 | $12.85 | $13.62 | $12.49 | $12.61 | $12.51 | 12,119,970 |
| 2020-03-06 | $12.10 | $13.08 | $12.01 | $13.08 | $12.98 | 9,980,690 |
| 2020-03-05 | $12.63 | $12.63 | $12.16 | $12.32 | $12.22 | 4,202,280 |
| 2020-03-04 | $12.30 | $12.42 | $12.06 | $12.33 | $12.23 | 3,571,930 |
| 2020-03-03 | $12.32 | $12.68 | $12.11 | $12.35 | $12.25 | 8,694,020 |
| 2020-03-02 | $11.08 | $12.13 | $11.08 | $11.99 | $11.89 | 6,886,050 |
| 2020-02-28 | $11.69 | $11.85 | $11.08 | $11.09 | $11.00 | 6,297,180 |
| 2020-02-27 | $12.50 | $12.50 | $11.81 | $12.13 | $12.03 | 7,884,710 |
| 2020-02-26 | $12.05 | $13.17 | $11.96 | $12.52 | $12.42 | 10,511,520 |
| 2020-02-25 | $12.07 | $12.30 | $11.66 | $12.15 | $12.05 | 7,405,380 |
| 2020-02-24 | $12.29 | $12.53 | $12.06 | $12.35 | $12.25 | 7,010,610 |
| 2020-02-21 | $12.24 | $12.36 | $12.03 | $12.30 | $12.20 | 6,273,210 |
| 2020-02-20 | $12.10 | $12.31 | $11.86 | $12.24 | $12.14 | 6,481,680 |
| 2020-02-19 | $12.12 | $12.40 | $12.05 | $12.06 | $11.96 | 6,220,520 |
| 2020-02-18 | $12.62 | $12.88 | $12.02 | $12.26 | $12.16 | 9,197,920 |
| 2020-02-17 | $11.79 | $12.49 | $11.73 | $12.48 | $12.38 | 10,039,910 |
| 2020-02-14 | $11.07 | $12.09 | $11.00 | $11.73 | $11.64 | 9,233,510 |
| 2020-02-13 | $10.70 | $11.26 | $10.66 | $11.13 | $11.04 | 6,691,340 |
| 2020-02-12 | $10.47 | $10.78 | $10.45 | $10.77 | $10.68 | 3,986,930 |
| 2020-02-11 | $10.53 | $10.75 | $10.28 | $10.58 | $10.50 | 4,321,690 |
| 2020-02-10 | $10.18 | $10.46 | $10.15 | $10.43 | $10.35 | 4,102,250 |
| 2020-02-07 | $10.29 | $10.51 | $10.06 | $10.30 | $10.22 | 4,578,830 |
| 2020-02-06 | $9.90 | $10.27 | $9.73 | $10.19 | $10.11 | 5,311,910 |
| 2020-02-05 | $9.82 | $10.36 | $9.68 | $9.98 | $9.90 | 6,351,780 |
| 2020-02-04 | $9.44 | $10.07 | $9.44 | $9.68 | $9.60 | 9,142,150 |
| 2020-02-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.41 | 269,000 |
| 2020-01-31 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 0 |
| 2020-01-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 0 |
| 2020-01-29 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 0 |
| 2020-01-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 0 |
| 2020-01-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 0 |
| 2020-01-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.57 | 0 |
| 2020-01-23 | $12.18 | $12.34 | $11.06 | $11.66 | $11.57 | 4,359,150 |
| 2020-01-22 | $12.00 | $12.32 | $11.82 | $12.18 | $12.08 | 3,154,710 |
| 2020-01-21 | $12.42 | $12.45 | $11.80 | $12.19 | $12.09 | 4,878,940 |
| 2020-01-20 | $12.34 | $12.50 | $12.05 | $12.49 | $12.39 | 3,615,180 |
| 2020-01-17 | $12.20 | $12.43 | $12.01 | $12.34 | $12.24 | 4,470,720 |
| 2020-01-16 | $12.47 | $12.47 | $12.05 | $12.14 | $12.04 | 5,433,330 |
| 2020-01-15 | $12.61 | $12.67 | $12.16 | $12.54 | $12.44 | 6,475,850 |
| 2020-01-14 | $13.20 | $13.55 | $12.50 | $12.69 | $12.59 | 10,568,230 |
| 2020-01-13 | $11.81 | $12.99 | $11.73 | $12.99 | $12.89 | 10,158,120 |
| 2020-01-10 | $11.50 | $12.08 | $11.38 | $11.81 | $11.72 | 5,403,000 |
| 2020-01-09 | $11.52 | $11.78 | $11.31 | $11.59 | $11.50 | 5,178,950 |
| 2020-01-08 | $11.16 | $11.98 | $11.16 | $11.49 | $11.40 | 8,475,560 |
| 2020-01-07 | $10.94 | $11.45 | $10.81 | $11.28 | $11.19 | 4,806,320 |
| 2020-01-06 | $10.92 | $11.10 | $10.84 | $10.94 | $10.85 | 4,702,050 |
| 2020-01-03 | $11.03 | $11.39 | $10.91 | $11.11 | $11.02 | 5,358,280 |
| 2020-01-02 | $10.35 | $11.29 | $10.11 | $11.05 | $10.96 | 8,844,260 |
| 2020-01-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.19 | 0 |
| 2019-12-31 | $10.43 | $10.50 | $10.13 | $10.27 | $10.19 | 3,265,160 |
| 2019-12-30 | $10.45 | $10.60 | $10.23 | $10.43 | $10.35 | 3,679,620 |
| 2019-12-27 | $10.27 | $10.51 | $10.26 | $10.43 | $10.35 | 4,251,150 |
| 2019-12-26 | $10.56 | $10.56 | $10.22 | $10.35 | $10.27 | 4,114,500 |
| 2019-12-25 | $10.16 | $10.74 | $10.10 | $10.43 | $10.35 | 6,188,000 |
| 2019-12-24 | $10.08 | $10.18 | $9.92 | $10.18 | $10.10 | 4,366,290 |
| 2019-12-23 | $10.18 | $10.33 | $10.03 | $10.17 | $10.09 | 4,415,670 |
| 2019-12-20 | $10.25 | $10.29 | $10.07 | $10.20 | $10.12 | 3,485,070 |
| 2019-12-19 | $10.17 | $10.44 | $10.07 | $10.28 | $10.20 | 4,062,720 |
| 2019-12-18 | $10.13 | $10.38 | $10.00 | $10.17 | $10.09 | 5,561,220 |
| 2019-12-17 | $9.90 | $10.48 | $9.85 | $10.15 | $10.07 | 8,235,920 |
| 2019-12-16 | $9.65 | $9.98 | $9.63 | $9.93 | $9.85 | 5,761,810 |
| 2019-12-13 | $9.54 | $9.80 | $9.52 | $9.72 | $9.64 | 4,279,500 |
| 2019-12-12 | $9.58 | $9.66 | $9.49 | $9.59 | $9.51 | 3,352,940 |
| 2019-12-11 | $9.54 | $9.96 | $9.44 | $9.70 | $9.62 | 5,162,130 |
| 2019-12-10 | $9.46 | $9.61 | $9.27 | $9.56 | $9.48 | 3,462,240 |
| 2019-12-09 | $9.44 | $9.70 | $9.43 | $9.54 | $9.46 | 3,696,590 |
| 2019-12-06 | $9.61 | $9.63 | $9.33 | $9.44 | $9.36 | 4,579,320 |
| 2019-12-05 | $9.40 | $9.76 | $9.34 | $9.68 | $9.60 | 5,787,310 |
| 2019-12-04 | $9.38 | $9.47 | $9.21 | $9.37 | $9.29 | 3,586,400 |
| 2019-12-03 | $9.18 | $9.42 | $9.15 | $9.41 | $9.33 | 3,598,270 |
| 2019-12-02 | $8.93 | $9.48 | $8.92 | $9.26 | $9.19 | 4,477,480 |
| 2019-11-29 | $8.91 | $9.09 | $8.82 | $9.00 | $8.93 | 3,731,820 |
| 2019-11-28 | $9.07 | $9.07 | $8.84 | $8.88 | $8.81 | 2,730,340 |
| 2019-11-27 | $9.10 | $9.10 | $8.94 | $9.06 | $8.99 | 2,856,200 |
| 2019-11-26 | $9.09 | $9.16 | $8.88 | $9.15 | $9.08 | 2,986,020 |
| 2019-11-25 | $8.83 | $9.15 | $8.73 | $9.13 | $9.06 | 4,364,930 |
| 2019-11-22 | $8.77 | $8.99 | $8.65 | $8.82 | $8.75 | 2,280,580 |
| 2019-11-21 | $8.59 | $8.84 | $8.53 | $8.77 | $8.70 | 2,313,000 |
| 2019-11-20 | $8.57 | $8.72 | $8.47 | $8.59 | $8.52 | 1,971,410 |
| 2019-11-19 | $8.36 | $8.59 | $8.36 | $8.51 | $8.44 | 1,575,410 |
| 2019-11-18 | $8.34 | $8.48 | $8.18 | $8.45 | $8.38 | 2,264,890 |
| 2019-11-15 | $8.19 | $8.34 | $8.03 | $8.31 | $8.24 | 2,441,060 |
| 2019-11-14 | $7.93 | $8.27 | $7.93 | $8.19 | $8.12 | 1,998,910 |
| 2019-11-13 | $7.96 | $8.05 | $7.90 | $8.01 | $7.95 | 1,270,490 |
| 2019-11-12 | $8.06 | $8.12 | $7.89 | $8.07 | $8.01 | 2,081,550 |
| 2019-11-11 | $8.29 | $8.36 | $8.01 | $8.10 | $8.03 | 2,087,660 |
| 2019-11-08 | $8.44 | $8.57 | $8.36 | $8.38 | $8.31 | 2,119,290 |
| 2019-11-07 | $8.25 | $8.41 | $8.19 | $8.36 | $8.29 | 2,299,810 |
| 2019-11-06 | $8.44 | $8.44 | $8.16 | $8.20 | $8.13 | 3,390,540 |
| 2019-11-05 | $8.62 | $8.65 | $8.34 | $8.42 | $8.35 | 2,908,200 |
| 2019-11-04 | $8.70 | $8.77 | $8.50 | $8.58 | $8.51 | 1,968,310 |
| 2019-11-01 | $8.66 | $8.80 | $8.65 | $8.71 | $8.64 | 1,866,090 |
| 2019-10-31 | $8.97 | $9.06 | $8.65 | $8.76 | $8.69 | 2,228,640 |
| 2019-10-30 | $9.09 | $9.17 | $8.77 | $8.99 | $8.92 | 2,224,820 |
| 2019-10-29 | $9.20 | $9.27 | $9.00 | $9.05 | $8.98 | 1,968,240 |
| 2019-10-28 | $9.18 | $9.27 | $9.14 | $9.23 | $9.16 | 1,909,200 |
| 2019-10-25 | $9.02 | $9.16 | $9.01 | $9.14 | $9.07 | 1,618,770 |
| 2019-10-24 | $9.10 | $9.17 | $8.98 | $9.03 | $8.96 | 1,979,610 |
| 2019-10-23 | $9.04 | $9.18 | $8.95 | $8.95 | $8.88 | 1,534,350 |
| 2019-10-22 | $8.80 | $9.05 | $8.74 | $9.04 | $8.97 | 1,296,440 |
| 2019-10-21 | $8.95 | $8.95 | $8.38 | $8.87 | $8.80 | 1,674,880 |
| 2019-10-18 | $9.19 | $9.19 | $8.90 | $8.96 | $8.89 | 1,656,260 |
| 2019-10-17 | $9.15 | $9.23 | $9.07 | $9.12 | $9.05 | 1,407,120 |
| 2019-10-16 | $9.43 | $9.43 | $9.12 | $9.13 | $9.06 | 2,044,170 |
| 2019-10-15 | $9.29 | $9.39 | $9.23 | $9.38 | $9.30 | 1,827,320 |
| 2019-10-14 | $9.19 | $9.40 | $9.19 | $9.39 | $9.31 | 2,791,580 |
| 2019-10-11 | $9.20 | $9.25 | $9.08 | $9.18 | $9.11 | 1,693,580 |
| 2019-10-10 | $9.14 | $9.22 | $9.09 | $9.20 | $9.13 | 1,718,780 |
| 2019-10-09 | $8.98 | $9.14 | $8.80 | $9.14 | $9.07 | 1,798,580 |
| 2019-10-08 | $8.96 | $9.14 | $8.91 | $8.96 | $8.89 | 1,797,410 |
| 2019-10-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.89 | 0 |
| 2019-10-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.89 | 0 |
| 2019-10-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.89 | 0 |
| 2019-10-02 | $8.96 | $8.96 | $8.96 | $8.96 | $8.89 | 0 |
| 2019-10-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.89 | 0 |
| 2019-09-30 | $9.04 | $9.19 | $8.95 | $8.96 | $8.89 | 1,949,560 |
| 2019-09-27 | $8.98 | $9.20 | $8.98 | $9.10 | $9.03 | 2,520,670 |
| 2019-09-26 | $9.50 | $9.59 | $9.00 | $9.00 | $8.93 | 5,207,970 |
| 2019-09-25 | $9.83 | $9.85 | $9.46 | $9.58 | $9.50 | 5,826,870 |
| 2019-09-24 | $9.70 | $10.17 | $9.51 | $9.90 | $9.82 | 9,723,270 |
| 2019-09-23 | $9.73 | $9.73 | $9.37 | $9.49 | $9.41 | 4,457,430 |
| 2019-09-20 | $9.49 | $9.77 | $9.44 | $9.73 | $9.65 | 6,741,360 |
| 2019-09-19 | $9.38 | $9.44 | $9.20 | $9.44 | $9.36 | 2,621,640 |
| 2019-09-18 | $9.26 | $9.39 | $9.25 | $9.32 | $9.25 | 2,254,210 |
| 2019-09-17 | $9.62 | $9.62 | $9.22 | $9.26 | $9.19 | 3,786,070 |
| 2019-09-16 | $9.48 | $9.71 | $9.48 | $9.62 | $9.54 | 5,064,360 |
| 2019-09-13 | $9.48 | $9.48 | $9.48 | $9.48 | $9.40 | 0 |
| 2019-09-12 | $9.67 | $9.67 | $9.45 | $9.48 | $9.40 | 4,033,320 |
| 2019-09-11 | $9.59 | $9.69 | $9.52 | $9.65 | $9.57 | 3,505,270 |
| 2019-09-10 | $9.72 | $9.93 | $9.46 | $9.62 | $9.54 | 5,461,380 |
| 2019-09-09 | $9.50 | $9.74 | $9.37 | $9.71 | $9.63 | 7,225,960 |
| 2019-09-06 | $9.37 | $9.57 | $9.28 | $9.42 | $9.34 | 5,629,340 |
| 2019-09-05 | $9.24 | $9.48 | $9.19 | $9.26 | $9.19 | 6,761,600 |
| 2019-09-04 | $9.20 | $9.28 | $9.07 | $9.24 | $9.17 | 4,339,080 |
| 2019-09-03 | $9.14 | $9.28 | $9.13 | $9.24 | $9.17 | 4,600,830 |
| 2019-09-02 | $9.06 | $9.23 | $8.98 | $9.15 | $9.08 | 5,066,380 |
| 2019-08-30 | $9.63 | $9.73 | $8.99 | $9.06 | $8.99 | 8,054,070 |
| 2019-08-29 | $9.53 | $9.63 | $9.41 | $9.63 | $9.55 | 7,160,860 |
| 2019-08-28 | $9.76 | $9.97 | $9.50 | $9.62 | $9.54 | 10,682,840 |
| 2019-08-27 | $10.40 | $10.40 | $9.73 | $9.90 | $9.82 | 18,043,520 |
| 2019-08-26 | $9.20 | $10.24 | $9.20 | $10.24 | $10.16 | 22,445,540 |
| 2019-08-23 | $8.47 | $9.31 | $8.47 | $9.31 | $9.24 | 12,488,370 |
| 2019-08-22 | $8.76 | $8.80 | $8.42 | $8.46 | $8.39 | 3,140,970 |
| 2019-08-21 | $8.72 | $8.77 | $8.57 | $8.72 | $8.65 | 2,207,330 |
| 2019-08-20 | $8.67 | $8.74 | $8.54 | $8.72 | $8.65 | 1,921,940 |
| 2019-08-19 | $10.89 | $11.38 | $10.89 | $11.36 | $8.60 | 2,559,880 |
| 2019-08-16 | $10.84 | $11.23 | $10.84 | $10.96 | $8.30 | 1,345,280 |
| 2019-08-15 | $10.68 | $10.91 | $10.55 | $10.84 | $8.21 | 901,810 |
| 2019-08-14 | $11.10 | $11.17 | $10.83 | $10.88 | $8.24 | 1,282,450 |
| 2019-08-13 | $10.91 | $11.07 | $10.73 | $11.05 | $8.37 | 1,096,970 |
| 2019-08-12 | $10.43 | $10.82 | $10.43 | $10.78 | $8.17 | 901,390 |
| 2019-08-09 | $10.68 | $10.82 | $10.35 | $10.43 | $7.90 | 846,750 |
| 2019-08-08 | $10.69 | $10.84 | $10.63 | $10.67 | $8.08 | 693,380 |
| 2019-08-07 | $11.02 | $11.06 | $10.63 | $10.64 | $8.06 | 807,391 |
| 2019-08-06 | $11.13 | $11.23 | $10.55 | $10.92 | $8.27 | 1,341,490 |
| 2019-08-05 | $11.31 | $11.44 | $11.20 | $11.25 | $8.52 | 609,230 |
| 2019-08-02 | $11.42 | $11.42 | $11.25 | $11.33 | $8.58 | 1,051,200 |
| 2019-08-01 | $11.46 | $11.61 | $11.44 | $11.59 | $8.78 | 956,090 |
| 2019-07-31 | $11.60 | $11.64 | $11.44 | $11.49 | $8.70 | 1,172,520 |
| 2019-07-30 | $11.58 | $11.87 | $11.55 | $11.76 | $8.91 | 2,032,630 |
| 2019-07-29 | $11.57 | $11.66 | $11.45 | $11.66 | $8.83 | 987,610 |
| 2019-07-26 | $11.55 | $11.65 | $11.43 | $11.55 | $8.75 | 785,180 |
| 2019-07-25 | $11.58 | $11.60 | $11.38 | $11.50 | $8.71 | 961,830 |
| 2019-07-24 | $11.20 | $11.55 | $11.16 | $11.40 | $8.63 | 889,210 |
| 2019-07-23 | $11.12 | $11.39 | $10.93 | $11.35 | $8.60 | 788,380 |
| 2019-07-22 | $11.42 | $11.49 | $10.80 | $11.04 | $8.36 | 928,700 |
| 2019-07-19 | $11.39 | $11.64 | $11.30 | $11.41 | $8.64 | 625,050 |
| 2019-07-18 | $11.51 | $11.57 | $11.30 | $11.30 | $8.56 | 720,900 |
| 2019-07-17 | $11.68 | $11.68 | $11.45 | $11.51 | $8.72 | 657,140 |
| 2019-07-16 | $11.45 | $11.59 | $11.45 | $11.51 | $8.72 | 621,300 |
| 2019-07-15 | $11.47 | $11.67 | $11.27 | $11.56 | $8.76 | 712,500 |
| 2019-07-12 | $11.48 | $11.51 | $11.26 | $11.49 | $8.70 | 531,510 |
| 2019-07-11 | $11.34 | $11.56 | $11.33 | $11.52 | $8.73 | 851,440 |
| 2019-07-10 | $11.51 | $11.51 | $11.26 | $11.31 | $8.57 | 698,710 |
| 2019-07-09 | $11.41 | $11.52 | $11.25 | $11.28 | $8.54 | 1,030,020 |
| 2019-07-08 | $11.85 | $11.85 | $11.37 | $11.41 | $8.64 | 1,005,590 |
| 2019-07-05 | $11.95 | $11.99 | $11.85 | $11.93 | $9.04 | 672,060 |
| 2019-07-04 | $11.91 | $12.06 | $11.82 | $11.95 | $9.05 | 809,370 |
| 2019-07-03 | $11.85 | $11.99 | $11.83 | $11.90 | $9.01 | 929,150 |
| 2019-07-02 | $12.02 | $12.07 | $11.85 | $11.91 | $9.02 | 1,197,590 |
| 2019-07-01 | $11.65 | $12.08 | $11.65 | $12.05 | $9.13 | 2,174,240 |
| 2019-06-28 | $11.69 | $11.77 | $11.47 | $11.57 | $8.76 | 1,095,340 |
| 2019-06-27 | $11.74 | $11.93 | $11.65 | $11.75 | $8.90 | 1,610,170 |
| 2019-06-26 | $11.48 | $11.99 | $11.40 | $11.75 | $8.90 | 2,219,730 |
| 2019-06-25 | $11.59 | $11.63 | $11.35 | $11.48 | $8.70 | 1,264,860 |
| 2019-06-24 | $11.70 | $11.89 | $11.48 | $11.65 | $8.82 | 1,360,330 |
| 2019-06-21 | $11.52 | $11.68 | $11.35 | $11.68 | $8.85 | 2,753,020 |
| 2019-06-20 | $11.35 | $11.39 | $11.16 | $11.33 | $8.58 | 1,910,220 |
| 2019-06-19 | $11.35 | $11.47 | $11.28 | $11.35 | $8.60 | 1,854,300 |
| 2019-06-18 | $11.26 | $11.33 | $11.19 | $11.20 | $8.48 | 680,810 |
| 2019-06-17 | $11.39 | $11.48 | $11.15 | $11.26 | $8.53 | 755,040 |
| 2019-06-14 | $11.76 | $11.76 | $11.23 | $11.43 | $8.66 | 1,245,190 |
| 2019-06-13 | $11.53 | $11.90 | $11.45 | $11.76 | $8.91 | 1,454,970 |
| 2019-06-12 | $11.51 | $11.68 | $11.47 | $11.53 | $8.73 | 982,580 |
| 2019-06-11 | $11.17 | $11.66 | $11.17 | $11.60 | $8.79 | 1,115,810 |
| 2019-06-10 | $11.45 | $11.54 | $11.17 | $11.38 | $8.62 | 883,730 |
| 2019-06-07 | $11.50 | $11.50 | $11.50 | $11.50 | $8.71 | 0 |
| 2019-06-06 | $11.74 | $11.91 | $11.15 | $11.50 | $8.71 | 1,451,590 |
| 2019-06-05 | $11.52 | $11.89 | $11.52 | $11.75 | $8.90 | 810,020 |
| 2019-06-04 | $12.12 | $12.33 | $11.45 | $11.60 | $8.79 | 1,877,720 |
| 2019-06-03 | $11.80 | $12.60 | $11.72 | $12.12 | $9.18 | 2,982,470 |
| 2019-05-31 | $11.77 | $11.92 | $11.66 | $11.81 | $8.95 | 804,220 |
| 2019-05-30 | $11.72 | $11.78 | $11.51 | $11.75 | $8.90 | 850,740 |
| 2019-05-29 | $11.56 | $11.84 | $11.56 | $11.71 | $8.87 | 1,139,060 |
| 2019-05-28 | $11.80 | $11.87 | $11.57 | $11.71 | $8.87 | 619,910 |
| 2019-05-27 | $11.42 | $11.76 | $11.14 | $11.73 | $8.88 | 872,800 |
| 2019-05-24 | $11.50 | $11.68 | $11.24 | $11.35 | $8.60 | 569,710 |
| 2019-05-23 | $11.55 | $11.87 | $11.33 | $11.54 | $8.74 | 700,140 |
| 2019-05-22 | $11.95 | $12.00 | $11.62 | $11.74 | $8.89 | 860,420 |
| 2019-05-21 | $11.40 | $11.99 | $11.35 | $11.91 | $9.02 | 1,310,260 |
| 2019-05-20 | $11.32 | $11.51 | $11.03 | $11.33 | $8.58 | 713,990 |
| 2019-05-17 | $11.88 | $11.88 | $11.31 | $11.55 | $8.75 | 831,850 |
| 2019-05-16 | $11.88 | $11.88 | $11.53 | $11.85 | $8.98 | 803,840 |
| 2019-05-15 | $11.73 | $11.87 | $11.61 | $11.74 | $8.89 | 1,083,410 |
| 2019-05-14 | $11.62 | $11.76 | $11.51 | $11.56 | $8.76 | 900,190 |
| 2019-05-13 | $11.40 | $11.80 | $11.33 | $11.76 | $8.91 | 873,140 |
| 2019-05-10 | $11.40 | $11.60 | $11.10 | $11.54 | $8.74 | 972,820 |
| 2019-05-09 | $11.19 | $11.34 | $11.05 | $11.30 | $8.56 | 813,560 |
| 2019-05-08 | $10.83 | $11.30 | $10.81 | $11.19 | $8.48 | 984,340 |
| 2019-05-07 | $11.31 | $11.31 | $10.69 | $11.12 | $8.42 | 1,538,820 |
| 2019-05-06 | $11.83 | $11.83 | $10.89 | $11.38 | $8.62 | 1,601,240 |
| 2019-05-03 | $12.10 | $12.10 | $12.10 | $12.10 | $9.17 | 0 |
| 2019-05-02 | $12.10 | $12.10 | $12.10 | $12.10 | $9.17 | 0 |
| 2019-05-01 | $12.10 | $12.10 | $12.10 | $12.10 | $9.17 | 0 |
| 2019-04-30 | $11.78 | $12.18 | $11.78 | $12.10 | $9.17 | 806,810 |
| 2019-04-29 | $12.09 | $12.29 | $11.59 | $11.76 | $8.91 | 1,560,200 |
| 2019-04-26 | $11.99 | $12.22 | $11.95 | $12.07 | $9.14 | 1,300,110 |
| 2019-04-25 | $12.78 | $12.85 | $12.12 | $12.15 | $9.20 | 1,650,950 |
| 2019-04-24 | $12.72 | $12.90 | $12.57 | $12.78 | $9.68 | 1,478,010 |
| 2019-04-23 | $13.15 | $13.23 | $12.58 | $12.60 | $9.54 | 1,716,000 |
| 2019-04-22 | $13.52 | $13.52 | $12.78 | $13.05 | $9.88 | 1,270,160 |
| 2019-04-19 | $13.55 | $13.55 | $13.04 | $13.33 | $10.10 | 1,102,650 |
| 2019-04-18 | $13.67 | $13.67 | $13.40 | $13.45 | $10.19 | 779,120 |
| 2019-04-17 | $13.62 | $13.75 | $13.45 | $13.58 | $10.29 | 1,330,390 |
| 2019-04-16 | $13.60 | $13.75 | $13.20 | $13.75 | $10.41 | 1,303,840 |
| 2019-04-15 | $13.63 | $13.92 | $13.60 | $13.69 | $10.37 | 1,779,250 |
| 2019-04-12 | $13.40 | $13.76 | $13.30 | $13.50 | $10.23 | 1,245,520 |
| 2019-04-11 | $13.53 | $13.69 | $13.35 | $13.38 | $10.13 | 1,220,490 |
| 2019-04-10 | $13.62 | $13.90 | $13.36 | $13.53 | $10.25 | 1,798,200 |
| 2019-04-09 | $13.70 | $14.04 | $13.54 | $13.69 | $10.37 | 2,324,490 |
| 2019-04-08 | $14.16 | $14.59 | $13.53 | $13.72 | $10.39 | 2,338,540 |
| 2019-04-05 | $14.28 | $14.28 | $14.28 | $14.28 | $10.82 | 0 |
| 2019-04-04 | $14.35 | $14.90 | $14.00 | $14.28 | $10.82 | 2,901,370 |
| 2019-04-03 | $13.67 | $14.95 | $13.64 | $14.33 | $10.85 | 5,720,600 |
| 2019-04-02 | $13.43 | $13.63 | $13.06 | $13.63 | $10.32 | 2,580,570 |
| 2019-04-01 | $13.36 | $13.98 | $13.27 | $13.35 | $10.11 | 2,424,960 |
| 2019-03-29 | $12.76 | $13.34 | $12.65 | $13.27 | $10.05 | 2,817,580 |
| 2019-03-28 | $12.60 | $12.94 | $12.43 | $12.76 | $9.66 | 2,076,740 |
| 2019-03-27 | $12.30 | $12.80 | $12.13 | $12.76 | $9.66 | 1,630,330 |
| 2019-03-26 | $13.01 | $13.08 | $12.24 | $12.25 | $9.28 | 1,668,300 |
| 2019-03-25 | $12.51 | $13.01 | $12.23 | $12.86 | $9.74 | 2,304,300 |
| 2019-03-22 | $13.02 | $13.02 | $12.54 | $12.71 | $9.63 | 2,263,490 |
| 2019-03-21 | $13.01 | $13.08 | $12.87 | $12.96 | $9.82 | 3,064,340 |
| 2019-03-20 | $13.08 | $13.13 | $12.73 | $12.97 | $9.82 | 1,199,060 |
| 2019-03-19 | $12.95 | $13.29 | $12.84 | $13.02 | $9.86 | 1,763,830 |
| 2019-03-18 | $13.00 | $13.11 | $12.60 | $12.98 | $9.83 | 2,369,010 |
| 2019-03-15 | $12.93 | $13.22 | $12.86 | $12.99 | $9.84 | 1,371,670 |
| 2019-03-14 | $13.49 | $13.49 | $12.50 | $12.99 | $9.84 | 2,035,800 |
| 2019-03-13 | $13.84 | $14.11 | $13.14 | $13.60 | $10.30 | 2,944,000 |
| 2019-03-12 | $13.53 | $14.14 | $13.25 | $13.91 | $10.54 | 3,600,220 |
| 2019-03-11 | $13.20 | $13.43 | $12.95 | $13.43 | $10.17 | 2,597,490 |
| 2019-03-08 | $13.00 | $13.79 | $12.85 | $13.18 | $9.98 | 5,109,350 |
| 2019-03-07 | $13.98 | $14.18 | $13.34 | $13.90 | $10.53 | 5,280,650 |
| 2019-03-06 | $12.81 | $14.04 | $12.67 | $14.00 | $10.60 | 4,783,120 |
| 2019-03-05 | $12.55 | $12.99 | $12.36 | $12.81 | $9.70 | 3,513,070 |
| 2019-03-04 | $12.01 | $12.84 | $11.51 | $12.72 | $9.63 | 5,875,260 |
| 2019-03-01 | $11.90 | $12.09 | $11.63 | $11.87 | $8.99 | 2,082,580 |
| 2019-02-28 | $11.85 | $12.18 | $11.85 | $11.98 | $9.07 | 2,281,740 |
| 2019-02-27 | $12.31 | $12.50 | $11.69 | $11.78 | $8.92 | 3,321,670 |
| 2019-02-26 | $11.95 | $12.95 | $11.95 | $12.34 | $9.35 | 4,692,870 |
| 2019-02-25 | $11.00 | $12.08 | $10.94 | $11.91 | $9.02 | 7,950,040 |
| 2019-02-22 | $10.56 | $11.33 | $10.53 | $11.01 | $8.34 | 3,423,200 |
| 2019-02-21 | $10.81 | $10.92 | $10.50 | $10.59 | $8.02 | 4,022,280 |
| 2019-02-20 | $10.48 | $10.85 | $10.19 | $10.81 | $8.19 | 2,856,650 |
| 2019-02-19 | $10.30 | $11.11 | $10.30 | $10.39 | $7.87 | 2,847,650 |
| 2019-02-18 | $9.97 | $10.35 | $9.97 | $10.28 | $7.79 | 1,351,130 |
| 2019-02-15 | $9.94 | $10.13 | $9.94 | $9.95 | $7.54 | 1,145,550 |
| 2019-02-14 | $9.86 | $10.04 | $9.86 | $9.95 | $7.54 | 1,256,050 |
| 2019-02-13 | $9.84 | $10.00 | $9.74 | $9.84 | $7.45 | 1,696,480 |
| 2019-02-12 | $9.44 | $9.77 | $9.31 | $9.73 | $7.37 | 1,675,960 |
| 2019-02-11 | $9.23 | $9.40 | $9.12 | $9.36 | $7.09 | 1,036,940 |
| 2019-02-08 | $9.08 | $9.08 | $9.08 | $9.08 | $6.88 | 0 |
| 2019-02-07 | $9.08 | $9.08 | $9.08 | $9.08 | $6.88 | 0 |
| 2019-02-06 | $9.08 | $9.08 | $9.08 | $9.08 | $6.88 | 0 |
| 2019-02-05 | $9.08 | $9.08 | $9.08 | $9.08 | $6.88 | 0 |
| 2019-02-04 | $9.08 | $9.08 | $9.08 | $9.08 | $6.88 | 0 |
| 2019-02-01 | $8.78 | $9.13 | $8.78 | $9.08 | $6.88 | 1,237,460 |
| 2019-01-31 | $9.27 | $9.27 | $8.52 | $8.70 | $6.59 | 1,491,010 |
| 2019-01-30 | $9.36 | $9.53 | $9.22 | $9.24 | $7.00 | 766,240 |
| 2019-01-29 | $9.78 | $9.81 | $9.25 | $9.43 | $7.14 | 1,287,740 |
| 2019-01-28 | $9.92 | $10.00 | $9.84 | $9.88 | $7.48 | 707,070 |
| 2019-01-25 | $10.03 | $10.15 | $9.83 | $9.87 | $7.48 | 1,247,970 |
| 2019-01-24 | $9.90 | $10.11 | $9.90 | $10.09 | $7.64 | 1,399,630 |
| 2019-01-23 | $9.93 | $10.00 | $9.89 | $9.92 | $7.51 | 781,070 |
| 2019-01-22 | $10.15 | $10.16 | $9.95 | $9.96 | $7.54 | 1,172,560 |
| 2019-01-21 | $10.14 | $10.21 | $10.07 | $10.16 | $7.70 | 989,120 |
| 2019-01-18 | $10.13 | $10.23 | $9.99 | $10.12 | $7.67 | 881,410 |
| 2019-01-17 | $10.34 | $10.38 | $10.10 | $10.13 | $7.67 | 1,017,090 |
| 2019-01-16 | $10.39 | $10.45 | $10.25 | $10.32 | $7.82 | 1,116,750 |
| 2019-01-15 | $10.23 | $10.36 | $10.16 | $10.30 | $7.80 | 791,560 |
| 2019-01-14 | $10.45 | $10.45 | $10.19 | $10.23 | $7.75 | 731,150 |
| 2019-01-11 | $10.19 | $10.40 | $10.19 | $10.39 | $7.87 | 1,177,150 |
| 2019-01-10 | $10.32 | $10.42 | $10.19 | $10.20 | $7.73 | 1,439,570 |
| 2019-01-09 | $10.33 | $10.37 | $10.23 | $10.31 | $7.81 | 1,329,780 |
| 2019-01-08 | $10.15 | $10.38 | $10.13 | $10.33 | $7.82 | 1,242,520 |
| 2019-01-07 | $10.11 | $10.26 | $10.05 | $10.19 | $7.72 | 1,280,170 |
| 2019-01-04 | $9.93 | $10.15 | $9.65 | $10.09 | $7.64 | 1,228,350 |
| 2019-01-03 | $10.05 | $10.15 | $9.97 | $9.99 | $7.57 | 560,820 |
| 2019-01-02 | $10.03 | $10.19 | $9.96 | $10.05 | $7.61 | 693,090 |
| 2019-01-01 | $10.02 | $10.02 | $10.02 | $10.02 | $7.59 | 0 |
| 2018-12-31 | $10.02 | $10.02 | $10.02 | $10.02 | $7.59 | 0 |
| 2018-12-28 | $10.20 | $10.44 | $9.91 | $10.02 | $7.59 | 835,740 |
| 2018-12-27 | $10.38 | $10.52 | $10.12 | $10.12 | $7.67 | 1,415,290 |
| 2018-12-26 | $10.21 | $10.42 | $10.15 | $10.34 | $7.83 | 1,335,250 |
| 2018-12-25 | $10.29 | $10.29 | $9.90 | $10.20 | $7.73 | 1,202,950 |
| 2018-12-24 | $10.12 | $10.37 | $10.09 | $10.34 | $7.83 | 801,120 |
| 2018-12-21 | $10.27 | $10.29 | $10.04 | $10.12 | $7.67 | 735,400 |
| 2018-12-20 | $10.04 | $10.30 | $10.04 | $10.27 | $7.78 | 795,770 |
| 2018-12-19 | $10.34 | $10.44 | $10.09 | $10.10 | $7.65 | 1,085,790 |
| 2018-12-18 | $10.68 | $10.69 | $10.22 | $10.40 | $7.88 | 1,571,470 |
| 2018-12-17 | $10.46 | $10.77 | $10.44 | $10.76 | $8.15 | 1,943,700 |
| 2018-12-14 | $10.46 | $10.68 | $10.39 | $10.54 | $7.98 | 1,875,400 |
| 2018-12-13 | $10.37 | $10.53 | $10.24 | $10.43 | $7.90 | 825,820 |
| 2018-12-12 | $10.39 | $10.45 | $10.33 | $10.39 | $7.87 | 776,320 |
| 2018-12-11 | $10.40 | $10.47 | $10.25 | $10.32 | $7.82 | 495,710 |
| 2018-12-10 | $10.40 | $10.49 | $10.25 | $10.29 | $7.79 | 528,100 |
| 2018-12-07 | $10.51 | $10.63 | $10.40 | $10.49 | $7.95 | 611,910 |
| 2018-12-06 | $10.52 | $10.65 | $10.43 | $10.56 | $8.00 | 1,026,380 |
| 2018-12-05 | $10.43 | $10.59 | $10.40 | $10.51 | $7.96 | 909,680 |
| 2018-12-04 | $10.58 | $10.61 | $10.45 | $10.60 | $8.03 | 1,038,120 |
| 2018-12-03 | $10.44 | $10.67 | $10.44 | $10.58 | $8.01 | 1,439,310 |
| 2018-11-30 | $10.02 | $10.29 | $10.02 | $10.29 | $7.79 | 858,690 |
| 2018-11-29 | $10.53 | $10.60 | $10.07 | $10.09 | $7.64 | 1,102,060 |
| 2018-11-28 | $10.37 | $10.53 | $10.21 | $10.50 | $7.95 | 1,024,620 |
| 2018-11-27 | $10.27 | $10.43 | $10.27 | $10.37 | $7.85 | 752,020 |
| 2018-11-26 | $10.24 | $10.50 | $10.13 | $10.26 | $7.77 | 882,320 |
| 2018-11-23 | $11.08 | $11.13 | $10.11 | $10.24 | $7.76 | 1,987,170 |
| 2018-11-22 | $11.23 | $11.30 | $10.92 | $11.06 | $8.38 | 1,935,810 |
| 2018-11-21 | $10.76 | $11.26 | $10.76 | $11.24 | $8.51 | 1,436,500 |
| 2018-11-20 | $11.52 | $11.60 | $11.00 | $11.08 | $8.39 | 2,235,320 |
| 2018-11-19 | $11.77 | $11.78 | $11.50 | $11.62 | $8.80 | 1,792,600 |
| 2018-11-16 | $11.75 | $11.85 | $11.60 | $11.76 | $8.91 | 3,142,990 |
| 2018-11-15 | $11.47 | $11.85 | $11.35 | $11.75 | $8.90 | 3,956,980 |
| 2018-11-14 | $11.22 | $11.47 | $11.20 | $11.44 | $8.67 | 2,360,320 |
| 2018-11-13 | $11.19 | $11.38 | $11.10 | $11.29 | $8.55 | 2,478,510 |
| 2018-11-12 | $10.99 | $11.32 | $10.88 | $11.31 | $8.57 | 1,855,950 |
| 2018-11-09 | $10.93 | $11.19 | $10.92 | $11.05 | $8.37 | 1,133,400 |
| 2018-11-08 | $11.13 | $11.21 | $10.94 | $10.96 | $8.30 | 1,382,000 |
| 2018-11-07 | $11.34 | $11.36 | $11.00 | $11.05 | $8.37 | 2,531,990 |
| 2018-11-06 | $11.65 | $11.65 | $11.32 | $11.43 | $8.66 | 2,093,670 |
| 2018-11-05 | $11.50 | $11.67 | $11.30 | $11.67 | $8.84 | 3,327,150 |
| 2018-11-02 | $11.30 | $11.50 | $11.18 | $11.49 | $8.70 | 3,202,780 |
| 2018-11-01 | $11.33 | $11.45 | $11.15 | $11.20 | $8.48 | 2,506,540 |
| 2018-10-31 | $11.40 | $11.51 | $11.20 | $11.32 | $8.57 | 2,389,820 |
| 2018-10-30 | $11.20 | $11.46 | $10.91 | $11.39 | $8.63 | 2,321,360 |
| 2018-10-29 | $11.27 | $11.46 | $10.95 | $11.21 | $8.49 | 1,804,620 |
| 2018-10-26 | $11.65 | $11.78 | $11.38 | $11.41 | $8.64 | 2,237,210 |
| 2018-10-25 | $11.40 | $11.70 | $11.25 | $11.65 | $8.82 | 2,982,470 |
| 2018-10-24 | $11.58 | $12.16 | $11.21 | $11.89 | $9.01 | 5,032,700 |
| 2018-10-23 | $11.60 | $11.90 | $11.50 | $11.72 | $8.88 | 5,346,940 |
| 2018-10-22 | $10.90 | $12.18 | $10.84 | $12.02 | $9.10 | 7,924,870 |
| 2018-10-19 | $10.69 | $11.32 | $10.13 | $11.08 | $8.39 | 5,767,070 |
| 2018-10-18 | $10.75 | $11.39 | $10.58 | $11.26 | $8.53 | 6,775,200 |
| 2018-10-17 | $11.30 | $11.70 | $10.82 | $10.89 | $8.25 | 8,354,660 |
| 2018-10-16 | $10.00 | $11.18 | $10.00 | $11.18 | $8.47 | 7,949,670 |
| 2018-10-15 | $10.40 | $10.40 | $10.01 | $10.16 | $7.70 | 2,721,940 |
| 2018-10-12 | $9.87 | $10.93 | $9.78 | $10.55 | $7.99 | 4,694,680 |
| 2018-10-11 | $11.00 | $11.85 | $10.59 | $10.87 | $8.23 | 7,365,940 |
| 2018-10-10 | $10.38 | $10.90 | $10.27 | $10.90 | $8.26 | 2,615,780 |
| 2018-10-09 | $9.85 | $9.92 | $9.69 | $9.91 | $7.51 | 671,730 |
| 2018-10-08 | $10.12 | $10.12 | $9.72 | $9.79 | $7.42 | 615,810 |
| 2018-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $7.71 | 0 |
| 2018-10-04 | $10.18 | $10.18 | $10.18 | $10.18 | $7.71 | 0 |
| 2018-10-03 | $10.18 | $10.18 | $10.18 | $10.18 | $7.71 | 0 |
| 2018-10-02 | $10.18 | $10.18 | $10.18 | $10.18 | $7.71 | 0 |
| 2018-10-01 | $10.18 | $10.18 | $10.18 | $10.18 | $7.71 | 0 |
| 2018-09-28 | $10.01 | $10.30 | $10.00 | $10.18 | $7.71 | 543,080 |
| 2018-09-27 | $10.37 | $10.37 | $10.01 | $10.01 | $7.58 | 491,500 |
| 2018-09-26 | $10.28 | $10.37 | $10.24 | $10.35 | $7.84 | 419,220 |
| 2018-09-25 | $10.32 | $10.37 | $10.17 | $10.29 | $7.79 | 292,540 |
| 2018-09-24 | $10.38 | $10.38 | $10.38 | $10.38 | $7.86 | 0 |
| 2018-09-21 | $10.24 | $10.38 | $10.11 | $10.38 | $7.86 | 608,100 |
| 2018-09-20 | $10.28 | $10.35 | $10.10 | $10.18 | $7.71 | 435,300 |
| 2018-09-19 | $10.16 | $10.35 | $10.11 | $10.28 | $7.79 | 399,640 |
| 2018-09-18 | $9.94 | $10.24 | $9.94 | $10.20 | $7.73 | 376,140 |
| 2018-09-17 | $10.40 | $10.40 | $10.02 | $10.08 | $7.64 | 335,730 |
| 2018-09-14 | $10.67 | $10.67 | $10.24 | $10.32 | $7.82 | 330,660 |
| 2018-09-13 | $10.38 | $10.52 | $10.30 | $10.42 | $7.89 | 430,340 |
| 2018-09-12 | $10.32 | $10.44 | $10.21 | $10.37 | $7.85 | 377,500 |
| 2018-09-11 | $10.55 | $10.55 | $10.18 | $10.26 | $7.77 | 487,480 |
| 2018-09-10 | $10.45 | $10.66 | $10.41 | $10.55 | $7.99 | 728,670 |
| 2018-09-07 | $10.57 | $10.76 | $10.46 | $10.70 | $8.10 | 545,150 |
| 2018-09-06 | $10.41 | $10.74 | $10.41 | $10.50 | $7.95 | 255,980 |
| 2018-09-05 | $10.57 | $10.88 | $10.56 | $10.59 | $8.02 | 483,480 |
| 2018-09-04 | $10.70 | $10.77 | $10.53 | $10.66 | $8.07 | 376,050 |
| 2018-09-03 | $10.81 | $11.00 | $10.40 | $10.58 | $8.01 | 471,680 |
| 2018-08-31 | $10.86 | $11.00 | $10.74 | $10.77 | $8.16 | 346,060 |
| 2018-08-30 | $10.97 | $11.11 | $10.80 | $10.85 | $8.22 | 497,370 |
| 2018-08-29 | $11.09 | $11.09 | $10.96 | $11.05 | $8.37 | 363,320 |
| 2018-08-28 | $11.06 | $11.16 | $10.97 | $11.07 | $8.38 | 458,910 |
| 2018-08-27 | $10.80 | $11.19 | $10.64 | $11.06 | $8.38 | 596,260 |
| 2018-08-24 | $10.73 | $10.91 | $10.68 | $10.79 | $8.17 | 285,450 |
| 2018-08-23 | $10.79 | $10.90 | $10.67 | $10.82 | $8.20 | 296,440 |
| 2018-08-22 | $10.83 | $10.94 | $10.59 | $10.66 | $8.07 | 453,260 |
| 2018-08-21 | $10.70 | $10.96 | $10.52 | $10.83 | $8.20 | 477,400 |
| 2018-08-20 | $10.72 | $10.75 | $10.39 | $10.64 | $8.06 | 454,160 |
| 2018-08-17 | $11.29 | $11.30 | $10.70 | $10.71 | $8.11 | 434,050 |
| 2018-08-16 | $11.07 | $11.30 | $11.01 | $11.04 | $8.36 | 446,520 |
| 2018-08-15 | $11.49 | $11.62 | $11.20 | $11.29 | $8.55 | 507,530 |
| 2018-08-14 | $11.58 | $11.58 | $11.41 | $11.49 | $8.70 | 277,820 |
| 2018-08-13 | $11.40 | $11.59 | $11.20 | $11.58 | $8.77 | 594,150 |
| 2018-08-10 | $11.35 | $11.64 | $11.35 | $11.51 | $8.72 | 552,030 |
| 2018-08-09 | $11.10 | $11.42 | $11.01 | $11.36 | $8.60 | 704,060 |
| 2018-08-08 | $11.73 | $11.99 | $11.08 | $11.14 | $8.44 | 801,680 |
| 2018-08-07 | $11.46 | $11.80 | $11.35 | $11.59 | $8.78 | 418,800 |
| 2018-08-06 | $14.93 | $15.32 | $14.78 | $15.02 | $8.68 | 514,210 |
| 2018-08-03 | $15.48 | $15.61 | $15.03 | $15.26 | $8.82 | 392,700 |
| 2018-08-02 | $16.16 | $16.16 | $14.97 | $15.48 | $8.95 | 690,440 |
| 2018-08-01 | $16.13 | $16.19 | $15.70 | $15.83 | $9.15 | 647,600 |
| 2018-07-31 | $16.24 | $16.37 | $16.03 | $16.11 | $9.31 | 582,950 |
| 2018-07-30 | $16.27 | $16.45 | $15.85 | $16.05 | $9.28 | 437,800 |
| 2018-07-27 | $16.32 | $16.58 | $16.32 | $16.36 | $9.45 | 443,800 |
| 2018-07-26 | $16.54 | $16.71 | $16.30 | $16.39 | $9.47 | 447,400 |
| 2018-07-25 | $16.85 | $16.85 | $16.50 | $16.57 | $9.58 | 511,300 |
| 2018-07-24 | $16.53 | $16.77 | $16.35 | $16.66 | $9.63 | 858,900 |
| 2018-07-23 | $16.25 | $16.60 | $16.25 | $16.58 | $9.58 | 605,700 |
| 2018-07-20 | $16.24 | $16.49 | $16.00 | $16.44 | $9.50 | 652,320 |
| 2018-07-19 | $16.30 | $16.45 | $16.01 | $16.02 | $9.26 | 715,600 |
| 2018-07-18 | $16.33 | $16.68 | $16.28 | $16.31 | $9.43 | 852,800 |
| 2018-07-17 | $16.30 | $16.38 | $16.08 | $16.33 | $9.44 | 559,600 |
| 2018-07-16 | $16.32 | $16.33 | $16.05 | $16.30 | $9.42 | 359,300 |
| 2018-07-13 | $16.20 | $16.50 | $16.06 | $16.31 | $9.43 | 575,720 |
| 2018-07-12 | $15.63 | $16.32 | $15.63 | $16.30 | $9.42 | 931,800 |
| 2018-07-11 | $16.11 | $16.11 | $15.48 | $15.87 | $9.17 | 706,730 |
| 2018-07-10 | $15.81 | $16.35 | $15.81 | $16.26 | $9.40 | 728,400 |
| 2018-07-09 | $15.72 | $16.08 | $15.72 | $16.00 | $9.25 | 551,620 |
| 2018-07-06 | $15.50 | $15.89 | $15.31 | $15.65 | $9.04 | 552,100 |
| 2018-07-05 | $16.08 | $16.08 | $15.37 | $15.40 | $8.90 | 553,300 |
| 2018-07-04 | $16.31 | $16.31 | $15.85 | $15.97 | $9.23 | 710,910 |
| 2018-07-03 | $15.98 | $16.33 | $15.62 | $16.30 | $9.42 | 851,410 |
| 2018-07-02 | $16.07 | $16.29 | $15.75 | $15.90 | $9.19 | 774,330 |
| 2018-06-29 | $15.49 | $16.25 | $15.49 | $16.19 | $9.36 | 802,390 |
| 2018-06-28 | $15.58 | $16.26 | $15.50 | $15.58 | $9.00 | 752,400 |
| 2018-06-27 | $15.92 | $16.18 | $15.70 | $15.84 | $9.15 | 681,400 |
| 2018-06-26 | $15.41 | $16.07 | $15.33 | $16.01 | $9.25 | 526,600 |
| 2018-06-25 | $15.89 | $16.26 | $15.50 | $15.69 | $9.07 | 551,200 |
| 2018-06-22 | $15.00 | $16.00 | $14.86 | $15.88 | $9.18 | 1,063,900 |
| 2018-06-21 | $15.53 | $15.76 | $14.87 | $15.17 | $8.77 | 1,187,360 |
| 2018-06-20 | $15.38 | $15.83 | $15.00 | $15.67 | $9.06 | 947,560 |
| 2018-06-19 | $16.61 | $16.95 | $15.42 | $15.42 | $8.91 | 1,530,300 |
| 2018-06-18 | $17.13 | $17.13 | $17.13 | $17.13 | $9.90 | 0 |
| 2018-06-15 | $18.38 | $18.41 | $17.00 | $17.13 | $9.90 | 2,068,800 |
| 2018-06-14 | $17.94 | $18.57 | $17.71 | $18.39 | $10.63 | 1,181,520 |
| 2018-06-13 | $18.15 | $18.65 | $18.10 | $18.11 | $10.47 | 1,842,220 |
| 2018-06-12 | $18.83 | $18.99 | $17.65 | $18.26 | $10.55 | 3,118,360 |
| 2018-06-11 | $19.90 | $19.97 | $19.40 | $19.61 | $11.33 | 1,916,960 |
| 2018-06-08 | $19.63 | $20.20 | $19.17 | $19.96 | $11.54 | 3,342,260 |
| 2018-06-07 | $18.74 | $20.50 | $18.60 | $19.62 | $11.34 | 3,070,660 |
| 2018-06-06 | $18.58 | $19.10 | $18.37 | $18.75 | $10.84 | 1,474,460 |
| 2018-06-05 | $18.05 | $18.66 | $18.03 | $18.57 | $10.73 | 1,114,400 |
| 2018-06-04 | $18.18 | $18.35 | $17.95 | $17.98 | $10.39 | 1,420,200 |
| 2018-06-01 | $18.00 | $18.45 | $17.75 | $18.24 | $10.54 | 1,674,060 |
| 2018-05-31 | $17.66 | $18.50 | $17.63 | $18.06 | $10.44 | 2,248,880 |
| 2018-05-30 | $18.51 | $18.56 | $17.10 | $17.48 | $10.10 | 2,664,470 |
| 2018-05-29 | $19.70 | $19.80 | $18.95 | $19.00 | $10.98 | 2,528,060 |
| 2018-05-28 | $20.38 | $20.38 | $19.22 | $19.85 | $11.47 | 3,674,730 |
| 2018-05-25 | $19.80 | $20.59 | $19.55 | $20.51 | $11.85 | 5,770,520 |
| 2018-05-24 | $19.38 | $20.22 | $19.15 | $20.02 | $11.57 | 3,907,010 |
| 2018-05-23 | $19.45 | $19.94 | $19.26 | $19.70 | $11.39 | 3,182,700 |
| 2018-05-22 | $19.79 | $19.79 | $19.25 | $19.61 | $11.33 | 2,747,200 |
| 2018-05-21 | $19.07 | $20.48 | $19.07 | $19.79 | $11.44 | 4,454,700 |
| 2018-05-18 | $19.18 | $19.20 | $18.80 | $19.09 | $11.03 | 1,856,200 |
| 2018-05-17 | $19.72 | $19.72 | $18.98 | $19.14 | $11.06 | 2,534,300 |
| 2018-05-16 | $19.25 | $19.75 | $19.05 | $19.69 | $11.38 | 4,728,030 |
| 2018-05-15 | $19.18 | $19.26 | $18.76 | $19.25 | $11.13 | 2,086,800 |
| 2018-05-14 | $18.88 | $19.32 | $18.82 | $19.07 | $11.02 | 2,190,500 |
| 2018-05-11 | $19.70 | $19.70 | $18.93 | $19.09 | $11.03 | 3,614,450 |
| 2018-05-10 | $19.36 | $19.78 | $19.20 | $19.63 | $11.34 | 4,597,880 |
| 2018-05-09 | $20.00 | $20.00 | $19.22 | $19.49 | $11.26 | 7,550,220 |
| 2018-05-08 | $20.42 | $21.87 | $20.42 | $20.73 | $11.98 | 12,468,400 |
| 2018-05-07 | $20.87 | $21.95 | $20.10 | $20.83 | $12.04 | 14,411,460 |
| 2018-05-04 | $19.00 | $20.31 | $18.83 | $20.31 | $11.74 | 9,413,680 |
| 2018-05-03 | $16.78 | $18.46 | $16.63 | $18.46 | $10.67 | 3,545,790 |
| 2018-05-02 | $17.24 | $17.69 | $16.70 | $16.78 | $9.70 | 1,986,600 |
| 2018-05-01 | $17.69 | $17.69 | $17.69 | $17.69 | $10.22 | 0 |
| 2018-04-30 | $17.69 | $17.69 | $17.69 | $17.69 | $10.22 | 0 |
| 2018-04-27 | $17.35 | $19.00 | $17.35 | $17.69 | $10.22 | 2,604,270 |
| 2018-04-26 | $17.80 | $17.80 | $17.21 | $17.32 | $10.01 | 1,390,950 |
| 2018-04-25 | $16.99 | $17.77 | $16.75 | $17.76 | $10.26 | 2,392,770 |
| 2018-04-24 | $16.40 | $17.25 | $16.01 | $17.17 | $9.92 | 2,083,270 |
| 2018-04-23 | $16.50 | $17.10 | $16.10 | $16.39 | $9.47 | 1,258,610 |
| 2018-04-20 | $17.23 | $17.35 | $16.50 | $16.50 | $9.54 | 1,367,500 |
| 2018-04-19 | $17.66 | $17.66 | $17.08 | $17.39 | $10.05 | 2,498,110 |
| 2018-04-18 | $16.71 | $17.65 | $15.81 | $17.60 | $10.17 | 2,889,290 |
| 2018-04-17 | $17.39 | $17.59 | $16.60 | $16.63 | $9.61 | 1,255,000 |
| 2018-04-16 | $17.63 | $17.65 | $17.01 | $17.29 | $9.99 | 912,520 |
| 2018-04-13 | $17.88 | $17.97 | $17.54 | $17.67 | $10.21 | 1,241,840 |
| 2018-04-12 | $17.76 | $17.97 | $17.65 | $17.77 | $10.27 | 1,743,230 |
| 2018-04-11 | $17.10 | $18.77 | $17.02 | $17.88 | $10.33 | 3,342,640 |
| 2018-04-10 | $17.26 | $17.57 | $16.76 | $17.12 | $9.89 | 1,576,940 |
| 2018-04-09 | $17.31 | $17.50 | $17.02 | $17.47 | $10.10 | 1,366,270 |
| 2018-04-06 | $17.28 | $17.28 | $17.28 | $17.28 | $9.99 | 0 |
| 2018-04-05 | $17.28 | $17.28 | $17.28 | $17.28 | $9.99 | 0 |
| 2018-04-04 | $17.60 | $17.98 | $17.20 | $17.28 | $9.99 | 1,674,750 |
| 2018-04-03 | $17.77 | $18.16 | $17.54 | $17.58 | $10.16 | 2,103,290 |
| 2018-04-02 | $18.00 | $18.37 | $17.74 | $18.13 | $10.48 | 3,219,460 |
| 2018-03-30 | $18.05 | $18.43 | $17.71 | $18.16 | $10.50 | 4,652,960 |
| 2018-03-29 | $16.90 | $18.37 | $16.70 | $18.37 | $10.62 | 5,238,750 |
| 2018-03-28 | $16.65 | $16.90 | $16.45 | $16.70 | $9.65 | 793,280 |
| 2018-03-27 | $16.25 | $16.97 | $15.95 | $16.91 | $9.77 | 1,080,620 |
| 2018-03-26 | $15.68 | $16.38 | $15.22 | $16.25 | $9.39 | 866,600 |
| 2018-03-23 | $16.61 | $16.61 | $15.35 | $15.68 | $9.06 | 875,700 |
| 2018-03-22 | $16.60 | $16.97 | $16.51 | $16.87 | $9.75 | 634,860 |
| 2018-03-21 | $16.73 | $17.10 | $16.51 | $16.63 | $9.61 | 786,500 |
| 2018-03-20 | $16.09 | $16.99 | $16.09 | $16.77 | $9.69 | 784,640 |
| 2018-03-19 | $16.15 | $16.56 | $16.02 | $16.40 | $9.48 | 576,160 |
| 2018-03-16 | $16.30 | $16.31 | $16.11 | $16.15 | $9.33 | 453,320 |
| 2018-03-15 | $16.69 | $16.69 | $15.84 | $16.16 | $9.34 | 698,670 |
| 2018-03-14 | $16.96 | $16.97 | $16.51 | $16.56 | $9.57 | 531,820 |
| 2018-03-13 | $17.00 | $17.16 | $16.80 | $16.86 | $9.74 | 571,120 |
| 2018-03-12 | $16.72 | $17.24 | $16.67 | $17.05 | $9.85 | 959,300 |
| 2018-03-09 | $16.30 | $16.74 | $16.10 | $16.72 | $9.66 | 852,900 |
| 2018-03-08 | $16.00 | $16.36 | $15.93 | $16.30 | $9.42 | 458,900 |
| 2018-03-07 | $16.03 | $16.07 | $15.90 | $16.00 | $9.25 | 364,700 |
| 2018-03-06 | $15.92 | $16.04 | $15.66 | $15.97 | $9.23 | 495,100 |
| 2018-03-05 | $15.68 | $15.86 | $15.58 | $15.83 | $9.15 | 447,140 |
| 2018-03-02 | $15.60 | $15.85 | $15.56 | $15.57 | $9.00 | 555,380 |
| 2018-03-01 | $15.50 | $15.80 | $15.43 | $15.79 | $9.13 | 628,480 |
| 2018-02-28 | $15.44 | $15.66 | $15.33 | $15.56 | $8.99 | 455,600 |
| 2018-02-27 | $15.57 | $15.72 | $15.32 | $15.53 | $8.98 | 694,490 |
| 2018-02-26 | $15.04 | $15.53 | $15.04 | $15.42 | $8.91 | 620,460 |
| 2018-02-23 | $15.19 | $15.19 | $14.90 | $15.01 | $8.67 | 299,200 |
| 2018-02-22 | $15.09 | $15.13 | $14.87 | $14.98 | $8.66 | 371,600 |
| 2018-02-21 | $14.79 | $14.79 | $14.79 | $14.79 | $8.55 | 0 |
| 2018-02-20 | $14.79 | $14.79 | $14.79 | $14.79 | $8.55 | 0 |
| 2018-02-19 | $14.79 | $14.79 | $14.79 | $14.79 | $8.55 | 0 |
| 2018-02-16 | $14.79 | $14.79 | $14.79 | $14.79 | $8.55 | 0 |
| 2018-02-15 | $14.79 | $14.79 | $14.79 | $14.79 | $8.55 | 0 |
| 2018-02-14 | $15.16 | $15.16 | $14.51 | $14.79 | $8.55 | 244,600 |
| 2018-02-13 | $15.01 | $15.01 | $14.73 | $14.79 | $8.55 | 410,300 |
| 2018-02-12 | $14.41 | $14.96 | $14.41 | $14.81 | $8.56 | 506,040 |
| 2018-02-09 | $14.61 | $14.61 | $13.99 | $14.27 | $8.25 | 532,000 |
| 2018-02-08 | $14.40 | $14.94 | $14.40 | $14.81 | $8.56 | 555,100 |
| 2018-02-07 | $14.56 | $14.67 | $13.90 | $14.51 | $8.39 | 918,640 |
| 2018-02-06 | $15.79 | $15.79 | $14.22 | $14.22 | $8.22 | 1,127,940 |
| 2018-02-05 | $16.02 | $16.02 | $15.51 | $15.80 | $9.13 | 404,840 |
| 2018-02-02 | $16.10 | $16.32 | $15.81 | $15.93 | $9.21 | 645,840 |
| 2018-02-01 | $17.20 | $17.44 | $16.17 | $16.18 | $9.35 | 984,300 |
| 2018-01-31 | $17.71 | $17.80 | $16.88 | $17.18 | $9.93 | 835,340 |
| 2018-01-30 | $17.75 | $17.88 | $17.63 | $17.85 | $10.32 | 460,320 |
| 2018-01-29 | $18.10 | $18.24 | $17.81 | $17.87 | $10.33 | 499,100 |
| 2018-01-26 | $18.19 | $18.25 | $18.02 | $18.10 | $10.46 | 746,540 |
| 2018-01-25 | $18.20 | $18.48 | $18.08 | $18.20 | $10.52 | 848,900 |
| 2018-01-24 | $18.18 | $18.30 | $18.00 | $18.24 | $10.54 | 964,320 |
| 2018-01-23 | $18.13 | $18.29 | $18.06 | $18.21 | $10.52 | 741,440 |
| 2018-01-22 | $18.24 | $18.26 | $17.86 | $18.17 | $10.50 | 928,800 |
| 2018-01-19 | $18.40 | $18.40 | $18.11 | $18.15 | $10.49 | 1,559,980 |
| 2018-01-18 | $17.87 | $18.60 | $17.75 | $18.58 | $10.74 | 3,089,300 |
| 2018-01-17 | $17.60 | $17.91 | $17.41 | $17.83 | $10.30 | 1,101,960 |
| 2018-01-16 | $17.35 | $17.79 | $17.25 | $17.66 | $10.21 | 661,610 |
| 2018-01-15 | $17.61 | $17.99 | $17.21 | $17.34 | $10.02 | 839,000 |
| 2018-01-12 | $17.86 | $18.13 | $17.75 | $17.84 | $10.31 | 657,420 |
| 2018-01-11 | $17.55 | $18.08 | $17.54 | $18.02 | $10.41 | 818,090 |
| 2018-01-10 | $17.98 | $17.98 | $17.50 | $17.63 | $10.19 | 604,600 |
| 2018-01-09 | $17.76 | $17.96 | $17.73 | $17.90 | $10.34 | 652,000 |
| 2018-01-08 | $18.03 | $18.18 | $17.58 | $17.76 | $10.26 | 1,134,950 |
| 2018-01-05 | $18.05 | $18.18 | $17.95 | $18.03 | $10.42 | 768,500 |
| 2018-01-04 | $18.32 | $18.35 | $18.03 | $18.09 | $10.45 | 831,220 |
| 2018-01-03 | $18.16 | $18.36 | $18.08 | $18.33 | $10.59 | 1,150,200 |
| 2018-01-02 | $18.05 | $18.24 | $18.05 | $18.16 | $10.50 | 841,600 |
| 2018-01-01 | $18.05 | $18.05 | $18.05 | $18.05 | $10.43 | 0 |
| 2017-12-29 | $17.92 | $18.18 | $17.90 | $18.05 | $10.43 | 826,740 |
| 2017-12-28 | $17.94 | $18.34 | $17.82 | $18.02 | $10.41 | 1,146,220 |
| 2017-12-27 | $18.00 | $18.25 | $17.90 | $17.98 | $10.39 | 1,064,740 |
| 2017-12-26 | $17.45 | $18.15 | $17.45 | $18.00 | $10.40 | 1,279,340 |
| 2017-12-25 | $17.95 | $18.12 | $17.41 | $17.53 | $10.13 | 1,141,040 |
| 2017-12-22 | $17.79 | $18.30 | $17.61 | $18.17 | $10.50 | 1,494,340 |
| 2017-12-21 | $17.79 | $17.93 | $17.38 | $17.72 | $10.24 | 736,760 |
| 2017-12-20 | $18.26 | $18.26 | $17.83 | $17.83 | $10.30 | 527,300 |
| 2017-12-19 | $17.82 | $18.30 | $17.76 | $18.05 | $10.43 | 1,005,300 |
| 2017-12-18 | $17.75 | $18.90 | $17.30 | $18.13 | $10.48 | 759,000 |
| 2017-12-15 | $17.52 | $17.73 | $17.51 | $17.69 | $10.22 | 595,100 |
| 2017-12-14 | $17.60 | $17.69 | $17.40 | $17.66 | $10.21 | 574,620 |
| 2017-12-13 | $17.41 | $17.70 | $17.22 | $17.60 | $10.17 | 540,500 |
| 2017-12-12 | $17.79 | $17.79 | $17.32 | $17.35 | $10.03 | 588,650 |
| 2017-12-11 | $17.57 | $17.78 | $17.55 | $17.76 | $10.26 | 750,450 |
| 2017-12-08 | $17.17 | $17.88 | $17.06 | $17.63 | $10.19 | 1,656,240 |
| 2017-12-07 | $17.10 | $17.35 | $16.82 | $17.18 | $9.93 | 1,615,170 |
| 2017-12-06 | $17.06 | $17.44 | $16.77 | $17.02 | $9.84 | 1,777,200 |
| 2017-12-05 | $18.28 | $18.28 | $17.10 | $17.24 | $9.96 | 932,100 |
| 2017-12-04 | $19.08 | $19.17 | $18.00 | $18.14 | $10.48 | 797,500 |
| 2017-12-01 | $19.14 | $19.28 | $18.91 | $19.18 | $11.08 | 664,030 |
| 2017-11-30 | $18.87 | $19.12 | $18.82 | $19.04 | $11.00 | 429,260 |
| 2017-11-29 | $19.24 | $19.35 | $18.74 | $18.97 | $10.96 | 660,600 |
| 2017-11-28 | $18.95 | $19.20 | $18.88 | $19.18 | $11.08 | 398,200 |
| 2017-11-27 | $18.97 | $19.13 | $18.64 | $18.82 | $10.88 | 587,400 |
| 2017-11-24 | $18.99 | $19.29 | $18.80 | $18.90 | $10.92 | 589,400 |
| 2017-11-23 | $19.37 | $19.43 | $18.98 | $19.01 | $10.99 | 639,460 |
| 2017-11-22 | $19.29 | $19.72 | $19.29 | $19.33 | $11.17 | 901,340 |
| 2017-11-21 | $19.60 | $19.85 | $19.08 | $19.29 | $11.15 | 1,208,700 |
| 2017-11-20 | $19.00 | $19.90 | $18.81 | $19.86 | $11.48 | 1,782,020 |
| 2017-11-17 | $22.77 | $22.77 | $20.58 | $20.58 | $11.89 | 1,875,470 |
| 2017-11-16 | $23.43 | $23.67 | $22.80 | $22.87 | $13.22 | 852,970 |
| 2017-11-15 | $23.60 | $23.70 | $23.25 | $23.41 | $13.53 | 459,510 |
| 2017-11-14 | $23.62 | $24.00 | $23.42 | $23.67 | $13.68 | 892,100 |
| 2017-11-13 | $23.85 | $23.95 | $23.41 | $23.66 | $13.67 | 1,170,300 |
| 2017-11-10 | $24.31 | $24.31 | $23.82 | $23.97 | $13.85 | 1,044,240 |
| 2017-11-09 | $24.30 | $24.45 | $24.21 | $24.42 | $14.11 | 626,100 |
| 2017-11-08 | $24.26 | $24.57 | $24.11 | $24.34 | $14.07 | 1,149,960 |
| 2017-11-07 | $23.78 | $24.48 | $23.62 | $24.27 | $14.03 | 964,900 |
| 2017-11-06 | $23.69 | $23.85 | $23.21 | $23.82 | $13.77 | 755,200 |
| 2017-11-03 | $23.57 | $23.84 | $23.41 | $23.46 | $13.56 | 535,800 |
| 2017-11-02 | $24.01 | $24.02 | $23.51 | $23.62 | $13.65 | 739,400 |
| 2017-11-01 | $24.05 | $24.20 | $23.81 | $24.15 | $13.96 | 753,400 |
| 2017-10-31 | $23.43 | $24.08 | $23.38 | $24.06 | $13.91 | 828,400 |
| 2017-10-30 | $24.39 | $24.56 | $23.35 | $23.43 | $13.54 | 1,058,630 |
| 2017-10-27 | $24.83 | $24.83 | $24.35 | $24.37 | $14.08 | 748,900 |
| 2017-10-26 | $24.79 | $24.94 | $24.62 | $24.83 | $14.35 | 744,440 |
| 2017-10-25 | $24.21 | $24.95 | $24.10 | $24.81 | $14.34 | 1,003,900 |
| 2017-10-24 | $24.44 | $24.62 | $24.00 | $24.34 | $14.07 | 929,600 |
| 2017-10-23 | $23.66 | $24.88 | $23.66 | $24.47 | $14.14 | 940,800 |
| 2017-10-20 | $23.45 | $23.78 | $23.28 | $23.71 | $13.70 | 676,900 |
| 2017-10-19 | $23.98 | $24.09 | $23.40 | $23.46 | $13.56 | 1,181,100 |
| 2017-10-18 | $24.82 | $25.14 | $23.70 | $23.97 | $13.85 | 1,660,500 |
| 2017-10-17 | $24.81 | $25.25 | $24.80 | $24.88 | $14.38 | 1,085,900 |
| 2017-10-16 | $26.30 | $26.31 | $25.01 | $25.04 | $14.47 | 2,306,070 |
| 2017-10-13 | $25.68 | $26.58 | $25.55 | $26.51 | $15.32 | 3,519,870 |
| 2017-10-12 | $25.48 | $26.40 | $25.35 | $25.82 | $14.92 | 2,021,710 |
| 2017-10-11 | $25.84 | $25.85 | $25.48 | $25.58 | $14.78 | 1,314,590 |
| 2017-10-10 | $25.63 | $25.96 | $25.41 | $25.85 | $14.94 | 1,915,840 |
| 2017-10-09 | $26.29 | $26.36 | $25.57 | $25.82 | $14.92 | 1,566,700 |
| 2017-10-06 | $25.92 | $25.92 | $25.92 | $25.92 | $14.98 | 0 |
| 2017-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $14.98 | 0 |
| 2017-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $14.98 | 0 |
| 2017-10-03 | $25.92 | $25.92 | $25.92 | $25.92 | $14.98 | 0 |
| 2017-10-02 | $25.92 | $25.92 | $25.92 | $25.92 | $14.98 | 0 |
| 2017-09-29 | $26.00 | $26.33 | $25.64 | $25.92 | $14.98 | 1,935,570 |
| 2017-09-28 | $25.78 | $26.97 | $25.22 | $26.02 | $15.04 | 3,423,940 |
| 2017-09-27 | $25.22 | $26.12 | $24.58 | $26.00 | $15.03 | 2,580,050 |
| 2017-09-26 | $26.16 | $26.35 | $25.00 | $25.36 | $14.66 | 3,006,670 |
| 2017-09-25 | $25.01 | $26.90 | $25.00 | $26.15 | $15.11 | 4,310,070 |
| 2017-09-22 | $24.52 | $25.29 | $24.21 | $25.25 | $14.59 | 1,929,150 |
| 2017-09-21 | $24.99 | $25.36 | $24.61 | $24.73 | $14.29 | 1,405,090 |
| 2017-09-20 | $24.69 | $25.24 | $24.26 | $25.18 | $14.55 | 2,100,860 |
| 2017-09-19 | $24.80 | $24.87 | $24.52 | $24.69 | $14.27 | 823,300 |
| 2017-09-18 | $24.67 | $24.91 | $24.50 | $24.83 | $14.35 | 967,310 |
| 2017-09-15 | $24.67 | $24.90 | $24.50 | $24.68 | $14.26 | 929,800 |
| 2017-09-14 | $25.03 | $25.28 | $24.60 | $24.67 | $14.26 | 1,255,400 |
| 2017-09-13 | $25.20 | $25.40 | $24.71 | $25.03 | $14.47 | 1,552,470 |
| 2017-09-12 | $25.76 | $26.19 | $25.39 | $25.44 | $14.70 | 2,009,670 |
| 2017-09-11 | $25.39 | $25.89 | $25.20 | $25.63 | $14.81 | 1,617,770 |
| 2017-09-08 | $25.70 | $25.82 | $25.08 | $25.37 | $14.66 | 2,010,320 |
| 2017-09-07 | $25.90 | $26.65 | $25.43 | $25.89 | $14.96 | 4,778,200 |
| 2017-09-06 | $24.30 | $25.66 | $24.17 | $25.59 | $14.79 | 4,587,000 |
| 2017-09-05 | $24.20 | $24.45 | $24.20 | $24.30 | $14.04 | 988,460 |
| 2017-09-04 | $24.40 | $24.62 | $24.12 | $24.34 | $14.07 | 1,418,140 |
| 2017-09-01 | $24.39 | $24.80 | $24.20 | $24.32 | $14.06 | 1,625,020 |
| 2017-08-31 | $23.99 | $24.58 | $23.99 | $24.42 | $14.11 | 1,930,040 |
| 2017-08-30 | $24.36 | $24.47 | $23.90 | $24.10 | $13.93 | 2,486,820 |
| 2017-08-29 | $24.48 | $25.02 | $24.03 | $24.69 | $14.27 | 3,233,410 |
| 2017-08-28 | $23.84 | $24.71 | $23.52 | $24.50 | $14.16 | 3,057,980 |
| 2017-08-25 | $23.16 | $23.87 | $23.11 | $23.69 | $13.69 | 2,412,110 |
| 2017-08-24 | $23.15 | $23.99 | $22.83 | $23.41 | $13.53 | 2,334,680 |
| 2017-08-23 | $23.27 | $23.37 | $22.31 | $23.02 | $13.30 | 999,400 |
| 2017-08-22 | $23.33 | $23.45 | $23.16 | $23.23 | $13.43 | 946,300 |
| 2017-08-21 | $23.03 | $23.38 | $23.00 | $23.34 | $13.49 | 1,090,600 |
| 2017-08-18 | $23.19 | $23.38 | $23.00 | $23.06 | $13.33 | 949,000 |
| 2017-08-17 | $23.05 | $23.38 | $22.96 | $23.18 | $13.40 | 1,192,040 |
| 2017-08-16 | $22.58 | $23.49 | $22.58 | $23.16 | $13.38 | 1,628,040 |
| 2017-08-15 | $22.40 | $22.95 | $22.28 | $22.78 | $13.17 | 971,500 |
| 2017-08-14 | $22.32 | $22.45 | $22.09 | $22.40 | $12.95 | 800,800 |
| 2017-08-11 | $22.30 | $22.30 | $21.80 | $21.97 | $12.70 | 663,500 |
| 2017-08-10 | $22.94 | $22.94 | $21.80 | $22.30 | $12.89 | 869,070 |
| 2017-08-09 | $23.00 | $23.17 | $22.81 | $22.90 | $13.23 | 600,530 |
| 2017-08-08 | $23.22 | $23.28 | $22.79 | $22.95 | $13.26 | 833,090 |
| 2017-08-07 | $22.78 | $23.26 | $22.78 | $23.18 | $13.40 | 863,190 |
| 2017-08-04 | $22.60 | $23.03 | $22.60 | $22.84 | $13.20 | 865,910 |
| 2017-08-03 | $22.66 | $23.20 | $22.32 | $22.79 | $13.17 | 969,800 |
| 2017-08-02 | $23.21 | $23.30 | $22.61 | $22.66 | $13.10 | 1,266,800 |
| 2017-08-01 | $23.72 | $23.72 | $23.13 | $23.37 | $13.51 | 1,731,360 |
| 2017-07-31 | $22.53 | $24.50 | $22.19 | $23.76 | $13.73 | 2,883,580 |
| 2017-07-28 | $22.60 | $22.76 | $22.20 | $22.32 | $12.90 | 1,099,860 |
| 2017-07-27 | $21.84 | $22.59 | $21.84 | $22.53 | $13.02 | 1,681,060 |
| 2017-07-26 | $22.45 | $22.45 | $21.77 | $21.82 | $12.61 | 926,000 |
| 2017-07-25 | $22.20 | $22.36 | $22.02 | $22.27 | $12.87 | 884,600 |
| 2017-07-24 | $22.04 | $22.36 | $21.40 | $22.25 | $12.86 | 1,336,200 |
| 2017-07-21 | $22.73 | $22.92 | $22.14 | $22.21 | $12.84 | 1,123,800 |
| 2017-07-20 | $22.52 | $23.15 | $22.52 | $22.73 | $13.14 | 1,210,500 |
| 2017-07-19 | $22.41 | $22.76 | $22.40 | $22.62 | $13.07 | 1,176,620 |
| 2017-07-18 | $22.71 | $22.94 | $21.71 | $22.61 | $13.07 | 1,690,160 |
| 2017-07-17 | $25.13 | $25.13 | $22.85 | $22.85 | $13.21 | 2,276,200 |
| 2017-07-14 | $25.92 | $26.09 | $25.28 | $25.39 | $14.67 | 1,089,600 |
| 2017-07-13 | $26.53 | $26.53 | $25.94 | $25.97 | $15.01 | 1,109,600 |
| 2017-07-12 | $26.60 | $26.80 | $26.00 | $26.54 | $15.34 | 1,229,600 |
| 2017-07-11 | $27.66 | $27.78 | $26.50 | $26.57 | $15.36 | 1,355,800 |
| 2017-07-10 | $28.35 | $28.35 | $27.51 | $27.57 | $15.93 | 1,362,580 |
| 2017-07-07 | $28.15 | $28.56 | $27.75 | $28.26 | $16.33 | 1,676,600 |
| 2017-07-06 | $28.30 | $28.50 | $27.78 | $28.15 | $16.27 | 1,505,020 |
| 2017-07-05 | $27.46 | $28.48 | $27.30 | $28.32 | $16.37 | 2,584,040 |
| 2017-07-04 | $27.15 | $27.60 | $27.15 | $27.46 | $15.87 | 846,700 |
| 2017-07-03 | $27.25 | $27.39 | $27.03 | $27.36 | $15.81 | 752,300 |
| 2017-06-30 | $27.41 | $27.43 | $27.00 | $27.17 | $15.70 | 1,157,040 |
| 2017-06-29 | $27.35 | $27.62 | $27.35 | $27.41 | $15.84 | 814,400 |
| 2017-06-28 | $27.98 | $27.98 | $27.30 | $27.37 | $15.82 | 1,138,040 |
| 2017-06-27 | $27.96 | $28.28 | $27.81 | $27.99 | $16.18 | 1,130,240 |
| 2017-06-26 | $27.88 | $27.98 | $27.41 | $27.97 | $16.16 | 1,483,000 |
| 2017-06-23 | $28.33 | $28.50 | $27.24 | $27.91 | $16.13 | 2,277,970 |
| 2017-06-22 | $28.90 | $29.05 | $28.51 | $28.60 | $16.53 | 1,735,400 |
| 2017-06-21 | $29.48 | $29.57 | $28.60 | $28.79 | $16.64 | 2,445,500 |
| 2017-06-20 | $29.75 | $29.87 | $29.24 | $29.40 | $16.99 | 1,674,800 |
| 2017-06-19 | $29.80 | $29.80 | $29.42 | $29.66 | $17.14 | 1,543,800 |
| 2017-06-16 | $29.91 | $30.05 | $29.32 | $29.37 | $16.97 | 2,725,280 |
| 2017-06-15 | $30.00 | $30.10 | $29.66 | $30.01 | $17.34 | 3,520,020 |
| 2017-06-14 | $29.72 | $30.07 | $29.21 | $29.90 | $17.28 | 4,424,980 |
| 2017-06-13 | $29.66 | $31.48 | $29.66 | $30.38 | $17.56 | 9,241,760 |
| 2017-06-12 | $36.88 | $38.30 | $32.95 | $32.95 | $19.04 | 16,621,630 |
| 2017-06-09 | $34.55 | $36.77 | $34.55 | $36.61 | $21.16 | 7,135,580 |
| 2017-06-08 | $35.10 | $35.70 | $34.32 | $34.94 | $20.19 | 3,279,490 |
| 2017-06-07 | $34.50 | $36.40 | $34.46 | $35.56 | $20.55 | 3,155,000 |
| 2017-06-06 | $32.97 | $35.50 | $32.50 | $35.13 | $20.23 | 3,039,500 |
| 2017-06-05 | $32.02 | $33.30 | $31.70 | $33.01 | $19.01 | 1,737,790 |
| 2017-06-02 | $31.22 | $32.11 | $30.71 | $31.94 | $18.39 | 1,144,250 |
| 2017-06-01 | $32.00 | $32.33 | $31.00 | $31.49 | $18.13 | 1,181,070 |
| 2017-05-31 | $33.70 | $33.88 | $31.59 | $32.05 | $18.46 | 1,330,060 |
| 2017-05-30 | $32.65 | $32.65 | $32.65 | $32.65 | $18.80 | 0 |
| 2017-05-29 | $32.65 | $32.65 | $32.65 | $32.65 | $18.80 | 0 |
| 2017-05-26 | $31.50 | $32.95 | $31.16 | $32.65 | $18.80 | 1,727,920 |
| 2017-05-25 | $30.50 | $31.75 | $30.10 | $31.65 | $18.22 | 1,385,610 |
| 2017-05-24 | $29.10 | $30.49 | $28.50 | $30.45 | $17.53 | 1,245,760 |
| 2017-05-23 | $31.00 | $31.16 | $29.61 | $29.94 | $17.24 | 1,454,200 |
| 2017-05-22 | $31.54 | $32.26 | $30.78 | $31.16 | $17.94 | 1,559,400 |
| 2017-05-19 | $31.15 | $32.30 | $31.15 | $31.91 | $18.37 | 2,726,390 |
| 2017-05-18 | $31.09 | $31.35 | $30.73 | $31.17 | $17.95 | 911,160 |
| 2017-05-17 | $30.91 | $31.55 | $30.75 | $31.14 | $17.93 | 1,511,220 |
| 2017-05-16 | $29.91 | $30.80 | $29.10 | $30.75 | $17.71 | 1,352,020 |
| 2017-05-15 | $30.23 | $30.80 | $30.18 | $30.20 | $17.39 | 1,076,300 |
| 2017-05-12 | $29.90 | $30.55 | $29.55 | $30.49 | $17.56 | 1,558,860 |
| 2017-05-11 | $29.00 | $30.44 | $28.05 | $29.81 | $17.17 | 2,621,950 |
| 2017-05-10 | $31.45 | $32.27 | $28.88 | $29.44 | $16.95 | 2,777,470 |
| 2017-05-09 | $30.10 | $32.40 | $30.10 | $31.45 | $18.11 | 2,477,360 |
| 2017-05-08 | $33.50 | $33.98 | $32.42 | $32.42 | $18.67 | 5,907,460 |
| 2017-05-05 | $37.98 | $38.03 | $36.00 | $36.02 | $20.74 | 10,358,730 |
| 2017-05-04 | $35.43 | $37.47 | $34.88 | $37.13 | $21.38 | 6,427,820 |
| 2017-05-03 | $34.70 | $37.50 | $33.20 | $35.43 | $20.40 | 3,196,720 |
| 2017-05-02 | $35.00 | $35.00 | $34.31 | $34.37 | $19.79 | 1,150,800 |
| 2017-05-01 | $34.80 | $34.80 | $34.80 | $34.80 | $20.04 | 0 |
| 2017-04-28 | $34.57 | $35.28 | $34.29 | $34.80 | $20.04 | 1,504,570 |
| 2017-04-27 | $34.00 | $34.96 | $33.00 | $34.57 | $19.91 | 2,367,780 |
| 2017-04-26 | $34.00 | $35.05 | $33.88 | $34.34 | $19.77 | 2,047,370 |
| 2017-04-25 | $31.62 | $34.70 | $31.61 | $34.41 | $19.81 | 3,059,940 |
| 2017-04-24 | $33.80 | $33.95 | $31.78 | $32.10 | $18.48 | 1,021,200 |
| 2017-04-21 | $33.59 | $34.18 | $33.50 | $34.10 | $19.64 | 1,000,280 |
| 2017-04-20 | $33.55 | $34.28 | $33.02 | $33.81 | $19.47 | 1,262,240 |
| 2017-04-19 | $32.46 | $33.80 | $32.19 | $33.53 | $19.31 | 1,277,230 |
| 2017-04-18 | $32.50 | $33.15 | $32.05 | $32.52 | $18.73 | 1,096,740 |
| 2017-04-17 | $31.40 | $32.98 | $30.74 | $32.49 | $18.71 | 2,038,030 |
| 2017-04-14 | $33.30 | $33.50 | $32.85 | $32.91 | $18.95 | 808,690 |
| 2017-04-13 | $33.40 | $34.11 | $33.21 | $33.67 | $19.39 | 949,110 |
| 2017-04-12 | $34.15 | $34.62 | $33.49 | $33.50 | $19.29 | 1,220,420 |
| 2017-04-11 | $32.60 | $34.65 | $32.60 | $34.33 | $19.77 | 1,921,120 |
| 2017-04-10 | $35.74 | $36.00 | $32.64 | $33.02 | $19.01 | 4,049,490 |
| 2017-04-07 | $37.00 | $37.45 | $36.15 | $36.27 | $20.89 | 1,772,470 |
| 2017-04-06 | $37.00 | $37.90 | $36.70 | $37.27 | $21.46 | 2,377,150 |
| 2017-04-05 | $36.01 | $37.30 | $35.01 | $37.15 | $21.39 | 2,687,080 |
| 2017-04-04 | $36.32 | $36.32 | $36.32 | $36.32 | $20.91 | 0 |
| 2017-04-03 | $36.32 | $36.32 | $36.32 | $36.32 | $20.91 | 0 |
| 2017-03-31 | $37.00 | $37.56 | $36.10 | $36.32 | $20.91 | 1,929,600 |
| 2017-03-30 | $38.84 | $39.43 | $36.66 | $36.76 | $21.17 | 4,825,260 |
| 2017-03-29 | $41.50 | $41.94 | $39.50 | $39.60 | $22.80 | 5,947,030 |
| 2017-03-28 | $41.98 | $43.20 | $41.42 | $41.77 | $24.05 | 4,925,040 |
| 2017-03-27 | $43.97 | $43.98 | $41.90 | $42.49 | $24.47 | 6,771,450 |
| 2017-03-24 | $43.50 | $47.10 | $42.79 | $44.20 | $25.45 | 11,886,800 |
| 2017-03-23 | $39.45 | $43.66 | $39.45 | $43.66 | $25.14 | 12,957,740 |
| 2017-03-22 | $39.20 | $39.97 | $38.69 | $39.69 | $22.85 | 3,925,820 |
| 2017-03-21 | $38.85 | $39.54 | $38.74 | $39.53 | $22.76 | 3,168,530 |
| 2017-03-20 | $38.01 | $38.87 | $38.00 | $38.85 | $22.37 | 2,332,710 |
| 2017-03-17 | $40.19 | $40.30 | $38.10 | $38.25 | $22.03 | 5,207,840 |
| 2017-03-16 | $39.49 | $40.42 | $39.26 | $40.15 | $23.12 | 5,914,810 |
| 2017-03-15 | $38.88 | $39.40 | $38.30 | $39.24 | $22.60 | 2,971,450 |
| 2017-03-14 | $39.25 | $39.40 | $38.50 | $39.17 | $22.56 | 4,237,830 |
| 2017-03-13 | $39.20 | $39.88 | $38.47 | $39.47 | $22.73 | 5,709,410 |
| 2017-03-10 | $37.84 | $39.49 | $37.61 | $39.03 | $22.47 | 6,006,780 |
| 2017-03-09 | $38.50 | $38.55 | $37.29 | $37.84 | $21.79 | 2,941,710 |
| 2017-03-08 | $38.23 | $38.93 | $38.01 | $38.74 | $22.31 | 4,237,470 |
| 2017-03-07 | $37.47 | $38.40 | $37.32 | $38.37 | $22.09 | 3,925,710 |
| 2017-03-06 | $36.43 | $37.52 | $36.25 | $37.45 | $21.56 | 2,565,880 |
| 2017-03-03 | $37.08 | $37.30 | $36.50 | $36.63 | $21.09 | 2,499,080 |
| 2017-03-02 | $37.40 | $37.87 | $36.78 | $37.46 | $21.57 | 2,520,040 |
| 2017-03-01 | $38.98 | $39.15 | $37.42 | $37.58 | $21.64 | 5,394,590 |
| 2017-02-28 | $38.07 | $39.17 | $37.54 | $39.14 | $22.54 | 6,437,800 |
| 2017-02-27 | $37.70 | $38.52 | $37.10 | $38.08 | $21.93 | 3,771,180 |
| 2017-02-24 | $37.20 | $38.19 | $36.87 | $37.84 | $21.79 | 4,165,230 |
| 2017-02-23 | $36.96 | $37.58 | $36.12 | $37.38 | $21.52 | 3,794,970 |
| 2017-02-22 | $37.50 | $38.97 | $36.60 | $36.96 | $21.28 | 5,279,310 |
| 2017-02-21 | $35.00 | $37.48 | $34.81 | $37.32 | $21.49 | 4,017,890 |
| 2017-02-20 | $35.52 | $35.78 | $34.23 | $35.08 | $20.20 | 2,413,560 |
| 2017-02-17 | $36.76 | $37.21 | $35.60 | $35.76 | $20.59 | 3,692,980 |
| 2017-02-16 | $37.48 | $37.68 | $36.00 | $36.94 | $21.27 | 4,645,760 |
| 2017-02-15 | $37.20 | $38.58 | $36.87 | $37.75 | $21.74 | 5,047,860 |
| 2017-02-14 | $36.68 | $37.55 | $36.68 | $37.03 | $21.32 | 3,038,600 |
| 2017-02-13 | $36.12 | $37.36 | $35.80 | $36.89 | $21.24 | 4,150,770 |
| 2017-02-10 | $35.80 | $36.25 | $35.48 | $36.13 | $20.80 | 3,326,520 |
| 2017-02-09 | $36.10 | $36.99 | $35.51 | $36.23 | $20.86 | 4,559,040 |
| 2017-02-08 | $35.50 | $36.16 | $35.21 | $36.09 | $20.78 | 3,210,130 |
| 2017-02-07 | $35.30 | $36.15 | $34.92 | $35.98 | $20.72 | 4,194,140 |
| 2017-02-06 | $33.95 | $35.87 | $33.58 | $35.62 | $20.51 | 5,286,270 |
| 2017-02-03 | $33.40 | $34.20 | $32.72 | $33.77 | $19.45 | 2,904,910 |
| 2017-02-02 | $33.65 | $33.65 | $33.65 | $33.65 | $19.38 | 0 |
| 2017-02-01 | $33.65 | $33.65 | $33.65 | $33.65 | $19.38 | 0 |
| 2017-01-31 | $33.65 | $33.65 | $33.65 | $33.65 | $19.38 | 0 |
| 2017-01-30 | $33.65 | $33.65 | $33.65 | $33.65 | $19.38 | 0 |
| 2017-01-27 | $33.65 | $33.65 | $33.65 | $33.65 | $19.38 | 0 |
| 2017-01-26 | $32.43 | $34.50 | $32.43 | $33.65 | $19.38 | 3,599,030 |
| 2017-01-25 | $31.35 | $32.67 | $31.10 | $32.43 | $18.67 | 2,254,150 |
| 2017-01-24 | $32.49 | $32.59 | $31.21 | $31.31 | $18.03 | 2,064,280 |
| 2017-01-23 | $32.37 | $33.08 | $32.00 | $32.66 | $18.81 | 1,790,760 |
| 2017-01-20 | $30.98 | $32.88 | $30.55 | $32.36 | $18.63 | 2,855,060 |
| 2017-01-19 | $31.00 | $32.45 | $30.41 | $31.33 | $18.04 | 2,476,050 |
| 2017-01-18 | $32.68 | $32.77 | $31.40 | $31.53 | $18.16 | 2,664,000 |
| 2017-01-17 | $31.00 | $33.84 | $30.50 | $33.23 | $19.13 | 4,435,840 |
| 2017-01-16 | $33.00 | $34.34 | $30.79 | $32.26 | $18.58 | 3,770,610 |
| 2017-01-13 | $35.49 | $35.49 | $33.70 | $33.93 | $19.54 | 3,317,520 |
| 2017-01-12 | $34.61 | $36.40 | $34.61 | $35.13 | $20.23 | 5,073,060 |
| 2017-01-11 | $35.78 | $36.09 | $34.10 | $34.24 | $19.72 | 3,343,670 |
| 2017-01-10 | $36.71 | $37.09 | $35.65 | $35.78 | $20.60 | 3,143,640 |
| 2017-01-09 | $36.56 | $37.55 | $36.45 | $36.84 | $21.21 | 3,186,860 |
| 2017-01-06 | $39.46 | $39.54 | $36.43 | $37.11 | $21.37 | 6,262,250 |
| 2017-01-05 | $40.48 | $41.19 | $39.21 | $39.43 | $22.70 | 5,046,920 |
| 2017-01-04 | $41.10 | $41.37 | $40.49 | $40.62 | $23.39 | 4,146,730 |
| 2017-01-03 | $40.89 | $41.54 | $40.50 | $41.19 | $23.72 | 4,324,910 |
| 2017-01-02 | $41.01 | $41.01 | $41.01 | $41.01 | $23.61 | 0 |
| 2016-12-30 | $42.00 | $42.84 | $40.80 | $41.01 | $23.61 | 6,489,280 |
| 2016-12-29 | $41.75 | $44.48 | $41.00 | $42.89 | $24.70 | 10,191,150 |
| 2016-12-28 | $42.50 | $43.08 | $41.42 | $42.08 | $24.23 | 5,751,470 |
| 2016-12-27 | $43.35 | $44.87 | $42.23 | $43.43 | $25.01 | 13,454,800 |
| 2016-12-26 | $38.64 | $43.38 | $38.00 | $43.38 | $24.98 | 12,053,690 |
| 2016-12-23 | $42.56 | $42.77 | $39.20 | $39.44 | $22.71 | 6,991,510 |
| 2016-12-22 | $41.61 | $45.00 | $41.61 | $42.86 | $24.68 | 12,258,410 |
| 2016-12-21 | $40.18 | $42.76 | $39.83 | $42.30 | $24.36 | 10,343,620 |
| 2016-12-20 | $41.00 | $41.60 | $39.51 | $40.08 | $23.08 | 8,195,690 |
| 2016-12-19 | $44.10 | $44.60 | $41.26 | $41.26 | $23.76 | 11,191,150 |
| 2016-12-16 | $45.70 | $49.00 | $44.60 | $45.84 | $26.40 | 12,755,100 |
| 2016-12-15 | $43.71 | $48.25 | $42.80 | $46.06 | $26.52 | 14,485,340 |
| 2016-12-14 | $46.91 | $49.87 | $45.30 | $46.48 | $26.76 | 18,198,250 |
| 2016-12-13 | $45.30 | $52.37 | $44.90 | $46.70 | $26.89 | 19,948,210 |
| 2016-12-12 | $46.60 | $49.10 | $45.93 | $49.10 | $28.27 | 20,833,960 |
| 2016-12-09 | $44.64 | $44.64 | $44.64 | $44.64 | $25.70 | 79,040 |
| 2016-12-08 | $40.58 | $40.58 | $40.58 | $40.58 | $23.37 | 127,860 |
| 2016-12-07 | $36.89 | $36.89 | $36.89 | $36.89 | $21.24 | 258,400 |
| 2016-12-06 | $33.54 | $33.54 | $33.54 | $33.54 | $19.31 | 97,140 |
| 2016-12-05 | $30.49 | $30.49 | $30.49 | $30.49 | $17.56 | 109,360 |
| 2016-12-02 | $27.72 | $27.72 | $27.72 | $27.72 | $15.96 | 85,840 |
| 2016-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $14.51 | 26,600 |
| 2016-11-30 | $22.91 | $22.91 | $22.91 | $22.91 | $13.19 | 27,670 |
| 2016-11-29 | $20.83 | $20.83 | $20.83 | $20.83 | $11.99 | 31,570 |
| 2016-11-28 | $18.94 | $18.94 | $18.94 | $18.94 | $10.91 | 13,300 |
| 2016-11-25 | $17.22 | $17.22 | $17.22 | $17.22 | $9.92 | 13,760 |
| 2016-11-24 | $15.65 | $15.65 | $15.65 | $15.65 | $9.01 | 10,160 |
| 2016-11-23 | $14.23 | $14.23 | $14.23 | $14.23 | $8.19 | 9,500 |
| 2016-11-22 | $12.94 | $12.94 | $12.94 | $12.94 | $7.45 | 4,800 |
| 2016-11-21 | $11.76 | $11.76 | $11.76 | $11.76 | $6.77 | 6,830 |
| 2016-11-18 | $10.69 | $10.69 | $10.69 | $10.69 | $6.16 | 4,230 |
| 2016-11-17 | $8.10 | $9.72 | $8.10 | $9.72 | $5.60 | 10,350 |
Shanghai Laimu Electronics Company Ltd (603633) News Headlines
Recent Shanghai Laimu Electronics Company Ltd (603633) News
Similar Companies to Shanghai Laimu Electronics Company Ltd (603633) 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 | -- | -- | -- |