Hefei Taihe Optoelectronic Technology Company Ltd (603656) Exchange: SHG
Data as of July 9, 2025
$18.42 ($0.26) 1.43%
Hefei Taihe Optoelectronic Technology Company Ltd - Daily Information
Click for more stock information on Hefei Taihe Optoelectronic Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $18.16 |
| Previous Close | $18.42 |
| High | $18.68 |
| Low | $18.16 |
| Adjusted Open | $18.16 |
| Previous Adjusted Close | $18.42 |
| Adjusted High | $18.68 |
| Adjusted Low | $18.16 |
About Hefei Taihe Optoelectronic Technology Company Ltd (603656)
Invest in Hefei Taihe Optoelectronic Technology Company Ltd (603656)
Historical Stock Data for Hefei Taihe Optoelectronic Technology Company Ltd (603656)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.16 | $18.68 | $18.16 | $18.42 | $18.42 | 2,214,300 |
| 2025-07-07 | $18.15 | $18.26 | $18.10 | $18.16 | $18.16 | 935,200 |
| 2025-07-04 | $18.38 | $18.39 | $18.15 | $18.24 | $18.24 | 1,949,500 |
| 2025-07-03 | $18.42 | $18.45 | $18.23 | $18.39 | $18.39 | 1,480,100 |
| 2025-07-02 | $18.98 | $18.98 | $18.24 | $18.37 | $18.37 | 2,969,900 |
| 2025-06-30 | $18.09 | $18.50 | $18.01 | $18.45 | $18.45 | 2,720,340 |
| 2025-06-27 | $18.08 | $18.23 | $18.00 | $18.08 | $18.08 | 2,330,700 |
| 2025-06-26 | $18.22 | $18.41 | $18.06 | $18.07 | $18.07 | 1,945,200 |
| 2025-06-25 | $18.35 | $18.39 | $18.10 | $18.30 | $18.30 | 2,066,100 |
| 2025-06-24 | $18.03 | $18.21 | $17.88 | $18.21 | $18.21 | 2,188,800 |
| 2025-06-23 | $17.79 | $17.93 | $17.60 | $17.90 | $17.90 | 1,927,500 |
| 2025-06-20 | $18.01 | $18.13 | $17.80 | $17.82 | $17.82 | 2,135,870 |
| 2025-06-19 | $18.28 | $18.50 | $17.90 | $17.99 | $17.99 | 4,415,200 |
| 2025-06-18 | $18.60 | $19.54 | $18.22 | $18.47 | $18.47 | 4,711,410 |
| 2025-06-17 | $19.10 | $19.12 | $18.27 | $18.52 | $18.52 | 9,582,560 |
| 2025-06-13 | $18.03 | $18.33 | $17.80 | $17.92 | $17.92 | 1,790,820 |
| 2025-06-12 | $18.20 | $18.30 | $18.01 | $18.18 | $18.18 | 1,243,830 |
| 2025-06-11 | $18.31 | $18.35 | $18.13 | $18.20 | $18.20 | 1,167,300 |
| 2025-06-10 | $18.47 | $18.50 | $17.98 | $18.16 | $18.16 | 2,243,580 |
| 2025-06-09 | $18.49 | $18.59 | $18.33 | $18.51 | $18.51 | 2,067,800 |
| 2025-06-06 | $18.58 | $18.74 | $18.34 | $18.48 | $18.48 | 1,697,200 |
| 2025-06-05 | $18.67 | $18.67 | $18.44 | $18.59 | $18.59 | 1,616,100 |
| 2025-06-04 | $18.63 | $18.86 | $18.41 | $18.69 | $18.69 | 1,528,230 |
| 2025-06-03 | $18.51 | $18.75 | $18.48 | $18.50 | $18.50 | 1,534,300 |
| 2025-05-30 | $19.03 | $19.15 | $18.49 | $18.58 | $18.58 | 2,912,610 |
| 2025-05-29 | $18.95 | $19.27 | $18.86 | $19.15 | $19.15 | 2,310,300 |
| 2025-05-28 | $19.20 | $19.26 | $18.84 | $18.85 | $18.85 | 1,568,540 |
| 2025-05-27 | $19.13 | $19.38 | $19.00 | $19.22 | $19.22 | 1,650,500 |
| 2025-05-26 | $19.09 | $19.25 | $18.97 | $19.23 | $19.23 | 1,572,200 |
| 2025-05-23 | $18.90 | $19.49 | $18.90 | $19.07 | $19.07 | 2,553,300 |
| 2025-05-22 | $19.31 | $19.43 | $18.98 | $19.02 | $19.02 | 2,653,500 |
| 2025-05-21 | $19.60 | $19.90 | $19.19 | $19.30 | $19.30 | 2,928,500 |
| 2025-05-20 | $19.62 | $19.99 | $19.46 | $19.69 | $19.69 | 4,691,800 |
| 2025-05-19 | $19.58 | $20.02 | $19.42 | $19.66 | $19.66 | 5,363,200 |
| 2025-05-16 | $19.09 | $19.47 | $19.09 | $19.27 | $19.27 | 1,827,090 |
| 2025-05-15 | $19.32 | $19.50 | $19.15 | $19.16 | $19.16 | 1,950,300 |
| 2025-05-14 | $19.41 | $19.50 | $19.24 | $19.37 | $19.37 | 3,173,000 |
| 2025-05-13 | $19.89 | $19.89 | $19.36 | $19.41 | $19.41 | 3,832,800 |
| 2025-05-12 | $19.59 | $19.81 | $19.45 | $19.79 | $19.79 | 3,904,550 |
| 2025-05-09 | $19.49 | $20.00 | $19.30 | $19.69 | $19.69 | 5,633,070 |
| 2025-05-08 | $19.28 | $19.53 | $19.18 | $19.50 | $19.50 | 3,840,180 |
| 2025-05-07 | $19.46 | $19.61 | $19.10 | $19.28 | $19.28 | 2,763,400 |
| 2025-05-06 | $19.07 | $19.43 | $19.06 | $19.38 | $19.38 | 2,568,550 |
| 2025-04-30 | $19.10 | $19.20 | $18.94 | $19.07 | $19.07 | 2,057,240 |
| 2025-04-29 | $18.77 | $19.29 | $18.66 | $19.06 | $19.06 | 2,973,700 |
| 2025-04-28 | $19.69 | $19.72 | $18.73 | $18.77 | $18.77 | 4,860,610 |
| 2025-04-25 | $19.51 | $19.90 | $19.32 | $19.62 | $19.62 | 4,044,800 |
| 2025-04-24 | $19.29 | $20.48 | $19.23 | $19.64 | $19.64 | 7,826,260 |
| 2025-04-23 | $19.28 | $19.48 | $19.13 | $19.20 | $19.20 | 2,389,300 |
| 2025-04-22 | $18.92 | $19.55 | $18.92 | $19.16 | $19.16 | 4,386,740 |
| 2025-04-21 | $18.40 | $19.07 | $18.40 | $19.01 | $19.01 | 2,900,600 |
| 2025-04-18 | $18.60 | $18.87 | $18.43 | $18.57 | $18.57 | 2,795,400 |
| 2025-04-17 | $18.15 | $18.70 | $18.00 | $18.44 | $18.44 | 3,882,690 |
| 2025-04-16 | $18.30 | $18.74 | $18.02 | $18.15 | $18.15 | 5,061,030 |
| 2025-04-15 | $18.05 | $19.84 | $18.05 | $18.74 | $18.74 | 8,966,900 |
| 2025-04-14 | $18.23 | $18.55 | $17.95 | $18.04 | $18.04 | 2,716,220 |
| 2025-04-11 | $17.70 | $18.36 | $17.60 | $18.19 | $18.19 | 2,788,500 |
| 2025-04-10 | $17.60 | $18.05 | $17.48 | $17.70 | $17.70 | 3,347,690 |
| 2025-04-09 | $16.77 | $17.32 | $16.38 | $17.26 | $17.26 | 4,166,800 |
| 2025-04-08 | $16.50 | $17.42 | $16.30 | $17.05 | $17.05 | 5,493,660 |
| 2025-04-07 | $17.43 | $17.44 | $16.52 | $16.52 | $16.52 | 5,295,200 |
| 2025-04-03 | $18.30 | $18.58 | $18.25 | $18.36 | $18.36 | 1,650,600 |
| 2025-04-02 | $18.43 | $18.95 | $18.38 | $18.59 | $18.59 | 1,830,300 |
| 2025-04-01 | $18.45 | $18.69 | $18.45 | $18.49 | $18.49 | 1,741,500 |
| 2025-03-31 | $18.33 | $18.55 | $17.95 | $18.45 | $18.45 | 2,957,310 |
| 2025-03-28 | $18.77 | $18.92 | $18.46 | $18.58 | $18.58 | 1,911,460 |
| 2025-03-27 | $19.00 | $19.06 | $18.66 | $18.77 | $18.77 | 1,642,170 |
| 2025-03-26 | $18.80 | $19.15 | $18.75 | $19.01 | $19.01 | 2,097,400 |
| 2025-03-25 | $19.08 | $19.15 | $18.52 | $18.86 | $18.86 | 3,093,600 |
| 2025-03-24 | $19.90 | $20.00 | $18.75 | $19.10 | $19.10 | 6,251,570 |
| 2025-03-21 | $20.00 | $20.06 | $19.72 | $19.83 | $19.83 | 3,538,200 |
| 2025-03-20 | $20.10 | $20.49 | $20.04 | $20.09 | $20.09 | 4,312,330 |
| 2025-03-19 | $20.15 | $20.30 | $19.98 | $20.10 | $20.10 | 3,075,600 |
| 2025-03-18 | $20.11 | $20.30 | $20.03 | $20.18 | $20.18 | 2,618,000 |
| 2025-03-17 | $20.04 | $20.65 | $19.90 | $20.19 | $20.19 | 4,826,300 |
| 2025-03-14 | $19.80 | $20.10 | $19.62 | $19.99 | $19.99 | 3,669,310 |
| 2025-03-13 | $20.30 | $20.30 | $19.72 | $19.96 | $19.96 | 5,000,590 |
| 2025-03-12 | $20.20 | $20.53 | $19.96 | $20.29 | $20.29 | 4,071,140 |
| 2025-03-11 | $20.45 | $20.50 | $19.97 | $20.14 | $20.14 | 4,691,800 |
| 2025-03-10 | $20.52 | $20.65 | $20.24 | $20.62 | $20.62 | 3,352,220 |
| 2025-03-07 | $20.70 | $20.94 | $20.31 | $20.52 | $20.52 | 5,305,300 |
| 2025-03-06 | $20.52 | $21.00 | $20.52 | $20.85 | $20.85 | 6,592,920 |
| 2025-03-05 | $20.18 | $20.60 | $20.10 | $20.49 | $20.49 | 5,038,440 |
| 2025-03-04 | $19.77 | $20.25 | $19.70 | $20.24 | $20.24 | 5,577,550 |
| 2025-03-03 | $19.81 | $20.08 | $19.60 | $19.77 | $19.77 | 5,412,400 |
| 2025-02-28 | $20.13 | $20.19 | $19.42 | $19.53 | $19.53 | 7,605,100 |
| 2025-02-27 | $20.10 | $20.38 | $19.88 | $20.27 | $20.27 | 5,891,890 |
| 2025-02-26 | $19.87 | $20.34 | $19.87 | $20.04 | $20.04 | 5,862,440 |
| 2025-02-25 | $19.88 | $20.18 | $19.81 | $19.84 | $19.84 | 4,266,600 |
| 2025-02-24 | $19.99 | $20.30 | $19.71 | $20.13 | $20.13 | 5,809,990 |
| 2025-02-20 | $20.08 | $20.39 | $19.89 | $20.16 | $20.16 | 4,993,930 |
| 2025-02-19 | $19.70 | $20.15 | $19.70 | $20.08 | $20.08 | 6,053,320 |
| 2025-02-18 | $19.82 | $20.09 | $19.60 | $19.78 | $19.78 | 4,357,620 |
| 2025-02-17 | $19.63 | $19.96 | $19.52 | $19.82 | $19.82 | 4,835,340 |
| 2025-02-14 | $19.43 | $19.64 | $19.26 | $19.62 | $19.62 | 4,149,000 |
| 2025-02-13 | $19.79 | $20.21 | $19.52 | $19.60 | $19.60 | 9,891,670 |
| 2025-02-12 | $19.73 | $19.87 | $19.54 | $19.71 | $19.71 | 4,050,000 |
| 2025-02-11 | $19.75 | $19.85 | $19.46 | $19.64 | $19.64 | 4,781,700 |
| 2025-02-10 | $20.07 | $20.25 | $19.76 | $19.85 | $19.85 | 7,169,580 |
| 2025-02-07 | $19.96 | $20.50 | $19.86 | $20.28 | $20.28 | 9,764,840 |
| 2025-02-06 | $19.71 | $19.99 | $19.52 | $19.99 | $19.99 | 6,719,960 |
| 2025-02-05 | $20.00 | $20.07 | $19.47 | $19.74 | $19.74 | 7,024,520 |
| 2025-01-27 | $19.16 | $20.16 | $19.02 | $19.71 | $19.71 | 8,874,930 |
| 2025-01-24 | $19.01 | $19.20 | $18.62 | $19.10 | $19.10 | 5,753,080 |
| 2025-01-23 | $18.90 | $19.42 | $18.90 | $19.18 | $19.18 | 8,114,940 |
| 2025-01-22 | $18.37 | $18.87 | $18.20 | $18.65 | $18.65 | 3,034,510 |
| 2025-01-21 | $18.59 | $18.70 | $18.13 | $18.51 | $18.51 | 2,693,100 |
| 2025-01-20 | $18.37 | $18.75 | $18.22 | $18.48 | $18.48 | 2,892,690 |
| 2025-01-17 | $18.35 | $18.44 | $18.06 | $18.21 | $18.21 | 2,404,390 |
| 2025-01-16 | $18.80 | $19.08 | $18.35 | $18.42 | $18.42 | 3,511,510 |
| 2025-01-15 | $18.77 | $18.99 | $18.57 | $18.86 | $18.86 | 3,271,540 |
| 2025-01-14 | $17.84 | $18.80 | $17.84 | $18.78 | $18.78 | 3,933,920 |
| 2025-01-13 | $18.10 | $18.23 | $17.55 | $17.83 | $17.83 | 2,796,400 |
| 2025-01-09 | $18.50 | $18.50 | $17.91 | $18.29 | $18.29 | 3,352,670 |
| 2025-01-08 | $17.77 | $18.68 | $17.75 | $18.46 | $18.46 | 5,269,170 |
| 2025-01-07 | $17.51 | $17.95 | $17.40 | $17.94 | $17.94 | 3,275,960 |
| 2025-01-06 | $17.43 | $17.70 | $17.06 | $17.53 | $17.53 | 4,666,970 |
| 2025-01-03 | $19.75 | $19.94 | $17.60 | $17.77 | $17.77 | 11,424,180 |
| 2025-01-02 | $19.09 | $20.16 | $19.00 | $19.55 | $19.55 | 11,691,120 |
| 2024-12-31 | $18.88 | $19.22 | $18.50 | $18.92 | $18.92 | 5,980,450 |
| 2024-12-30 | $19.60 | $20.25 | $18.90 | $18.94 | $18.94 | 6,390,960 |
| 2024-12-27 | $19.45 | $19.79 | $19.32 | $19.42 | $19.42 | 6,138,300 |
| 2024-12-26 | $18.66 | $19.63 | $18.51 | $19.56 | $19.56 | 8,281,460 |
| 2024-12-25 | $18.83 | $18.96 | $18.28 | $18.68 | $18.68 | 4,317,900 |
| 2024-12-24 | $18.17 | $19.00 | $17.91 | $18.87 | $18.87 | 6,367,160 |
| 2024-12-23 | $18.80 | $19.05 | $18.13 | $18.13 | $18.13 | 5,565,720 |
| 2024-12-20 | $18.82 | $19.14 | $18.71 | $18.99 | $18.99 | 3,916,470 |
| 2024-12-19 | $19.16 | $19.30 | $18.60 | $18.94 | $18.94 | 5,481,660 |
| 2024-12-18 | $18.55 | $19.10 | $18.40 | $18.80 | $18.80 | 4,102,200 |
| 2024-12-17 | $19.19 | $19.19 | $18.56 | $18.60 | $18.60 | 4,297,250 |
| 2024-12-16 | $19.53 | $19.60 | $18.96 | $19.14 | $19.14 | 6,970,730 |
| 2024-12-13 | $19.86 | $20.10 | $19.52 | $19.53 | $19.53 | 6,129,940 |
| 2024-12-12 | $20.00 | $20.13 | $19.60 | $19.82 | $19.82 | 7,655,760 |
| 2024-12-11 | $20.58 | $20.65 | $19.91 | $20.13 | $20.13 | 10,725,320 |
| 2024-12-10 | $21.76 | $21.76 | $20.58 | $20.70 | $20.70 | 15,397,070 |
| 2024-12-09 | $20.70 | $21.91 | $20.58 | $21.12 | $21.12 | 13,988,840 |
| 2024-12-06 | $20.97 | $21.50 | $20.15 | $20.86 | $20.86 | 15,119,320 |
| 2024-12-05 | $19.86 | $21.56 | $19.52 | $21.11 | $21.11 | 18,878,120 |
| 2024-12-04 | $19.73 | $20.49 | $19.43 | $20.02 | $20.02 | 13,505,550 |
| 2024-12-03 | $19.36 | $19.88 | $19.16 | $19.83 | $19.83 | 10,548,590 |
| 2024-12-02 | $19.11 | $19.41 | $19.00 | $19.31 | $19.31 | 7,161,820 |
| 2024-11-29 | $18.64 | $19.26 | $18.40 | $19.11 | $19.11 | 8,141,280 |
| 2024-11-28 | $19.49 | $19.49 | $18.61 | $18.65 | $18.65 | 7,907,560 |
| 2024-11-27 | $19.50 | $19.55 | $18.00 | $19.04 | $19.04 | 12,290,740 |
| 2024-11-26 | $19.35 | $19.40 | $18.81 | $18.88 | $18.88 | 5,006,850 |
| 2024-11-25 | $19.27 | $19.36 | $18.65 | $19.35 | $19.35 | 5,974,300 |
| 2024-11-22 | $19.80 | $20.16 | $19.00 | $19.00 | $19.00 | 8,125,460 |
| 2024-11-21 | $19.87 | $20.12 | $19.43 | $19.90 | $19.90 | 7,809,910 |
| 2024-11-20 | $19.53 | $19.93 | $19.21 | $19.90 | $19.90 | 7,378,310 |
| 2024-11-19 | $18.66 | $19.49 | $18.60 | $19.44 | $19.44 | 8,309,760 |
| 2024-11-18 | $19.00 | $19.27 | $18.38 | $18.57 | $18.57 | 9,449,680 |
| 2024-11-15 | $20.49 | $21.15 | $18.64 | $18.90 | $18.90 | 12,757,230 |
| 2024-11-14 | $20.65 | $21.09 | $20.30 | $20.39 | $20.39 | 7,448,480 |
| 2024-11-13 | $20.84 | $21.09 | $20.10 | $20.64 | $20.64 | 8,532,850 |
| 2024-11-12 | $21.79 | $21.85 | $20.76 | $20.84 | $20.84 | 12,548,090 |
| 2024-11-11 | $20.80 | $21.75 | $20.50 | $21.74 | $21.74 | 14,265,890 |
| 2024-11-08 | $20.80 | $21.41 | $20.50 | $21.08 | $21.08 | 17,421,370 |
| 2024-11-07 | $20.80 | $21.09 | $20.02 | $20.50 | $20.50 | 16,397,820 |
| 2024-11-06 | $21.50 | $22.08 | $20.61 | $20.99 | $20.99 | 20,893,730 |
| 2024-11-05 | $22.73 | $23.70 | $20.58 | $21.88 | $21.88 | 30,366,280 |
| 2024-11-04 | $22.74 | $23.50 | $22.74 | $22.74 | $22.74 | 15,015,600 |
| 2024-11-01 | $28.88 | $30.60 | $25.27 | $25.27 | $25.27 | 31,673,390 |
| 2024-10-31 | $27.00 | $28.08 | $26.88 | $28.08 | $28.08 | 15,438,530 |
| 2024-10-30 | $24.00 | $25.53 | $23.59 | $25.53 | $25.53 | 50,175,550 |
| 2024-10-29 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1,046,960 |
| 2024-10-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,091,880 |
| 2024-10-25 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 4,161,540 |
| 2024-10-24 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1,424,730 |
| 2024-10-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 764,820 |
| 2024-10-22 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 924,880 |
| 2024-10-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 998,650 |
| 2024-10-18 | $11.42 | $12.05 | $11.42 | $11.91 | $11.91 | 7,506,900 |
| 2024-10-17 | $11.32 | $11.53 | $11.31 | $11.40 | $11.40 | 3,148,020 |
| 2024-10-16 | $11.26 | $11.37 | $11.12 | $11.32 | $11.32 | 2,168,710 |
| 2024-10-15 | $11.38 | $11.66 | $11.26 | $11.28 | $11.28 | 3,585,460 |
| 2024-10-14 | $11.09 | $11.60 | $10.94 | $11.47 | $11.47 | 5,751,740 |
| 2024-10-11 | $11.26 | $11.31 | $10.70 | $10.80 | $10.80 | 3,691,060 |
| 2024-10-10 | $11.23 | $11.50 | $11.18 | $11.26 | $11.26 | 4,356,080 |
| 2024-10-09 | $11.88 | $11.88 | $11.00 | $11.15 | $11.15 | 5,986,080 |
| 2024-10-08 | $12.65 | $12.65 | $11.52 | $12.06 | $12.06 | 10,382,310 |
| 2024-09-30 | $10.80 | $11.64 | $10.80 | $11.50 | $11.50 | 8,016,220 |
| 2024-09-27 | $10.64 | $10.68 | $10.37 | $10.65 | $10.65 | 2,183,600 |
| 2024-09-26 | $10.09 | $10.38 | $10.09 | $10.36 | $10.36 | 2,190,620 |
| 2024-09-25 | $9.94 | $10.24 | $9.91 | $10.09 | $10.09 | 2,265,700 |
| 2024-09-24 | $9.65 | $9.91 | $9.57 | $9.91 | $9.91 | 1,867,000 |
| 2024-09-23 | $9.55 | $9.68 | $9.48 | $9.60 | $9.60 | 787,400 |
| 2024-09-20 | $9.57 | $9.63 | $9.48 | $9.55 | $9.55 | 904,600 |
| 2024-09-19 | $9.36 | $9.63 | $9.30 | $9.57 | $9.57 | 1,443,440 |
| 2024-09-18 | $9.40 | $9.47 | $9.11 | $9.34 | $9.34 | 1,365,560 |
| 2024-09-13 | $9.61 | $9.69 | $9.40 | $9.40 | $9.40 | 939,640 |
| 2024-09-12 | $9.75 | $9.86 | $9.63 | $9.65 | $9.65 | 1,023,700 |
| 2024-09-11 | $9.85 | $9.85 | $9.70 | $9.75 | $9.75 | 1,074,500 |
| 2024-09-10 | $9.66 | $9.88 | $9.60 | $9.86 | $9.86 | 1,250,800 |
| 2024-09-09 | $9.59 | $9.79 | $9.51 | $9.69 | $9.69 | 1,092,600 |
| 2024-09-06 | $9.85 | $9.88 | $9.61 | $9.67 | $9.67 | 1,659,200 |
| 2024-09-05 | $9.77 | $9.88 | $9.74 | $9.83 | $9.83 | 833,400 |
| 2024-09-04 | $9.75 | $9.90 | $9.74 | $9.78 | $9.78 | 1,192,500 |
| 2024-09-03 | $9.93 | $9.93 | $9.68 | $9.89 | $9.89 | 1,794,700 |
| 2024-09-02 | $9.90 | $9.96 | $9.65 | $9.66 | $9.66 | 1,984,960 |
| 2024-08-30 | $9.69 | $10.01 | $9.59 | $9.88 | $9.88 | 2,516,300 |
| 2024-08-29 | $9.42 | $9.69 | $9.33 | $9.67 | $9.67 | 1,396,110 |
| 2024-08-28 | $9.41 | $9.56 | $9.20 | $9.42 | $9.42 | 1,279,600 |
| 2024-08-27 | $9.59 | $9.64 | $9.25 | $9.35 | $9.35 | 1,499,400 |
| 2024-08-26 | $9.38 | $9.72 | $9.37 | $9.61 | $9.61 | 1,708,660 |
| 2024-08-23 | $9.60 | $9.60 | $9.27 | $9.41 | $9.41 | 1,913,900 |
| 2024-08-22 | $9.76 | $9.97 | $9.61 | $9.62 | $9.62 | 1,679,600 |
| 2024-08-21 | $9.71 | $10.30 | $9.71 | $9.89 | $9.89 | 1,802,060 |
| 2024-08-20 | $9.96 | $10.01 | $9.78 | $9.79 | $9.79 | 1,242,580 |
| 2024-08-19 | $10.06 | $10.13 | $9.90 | $9.96 | $9.96 | 1,199,300 |
| 2024-08-16 | $10.02 | $10.16 | $9.98 | $10.05 | $10.05 | 1,345,000 |
| 2024-08-15 | $9.89 | $10.07 | $9.75 | $10.00 | $10.00 | 1,343,400 |
| 2024-08-14 | $9.98 | $10.09 | $9.88 | $9.90 | $9.90 | 902,860 |
| 2024-08-13 | $9.91 | $9.96 | $9.67 | $9.91 | $9.91 | 1,530,600 |
| 2024-08-12 | $9.92 | $9.98 | $9.80 | $9.92 | $9.92 | 893,700 |
| 2024-08-09 | $10.10 | $10.12 | $9.94 | $9.96 | $9.96 | 1,150,000 |
| 2024-08-08 | $10.30 | $10.30 | $9.84 | $10.00 | $10.00 | 1,920,900 |
| 2024-08-07 | $10.14 | $10.30 | $10.04 | $10.13 | $10.13 | 1,658,820 |
| 2024-08-06 | $9.93 | $10.15 | $9.84 | $10.14 | $10.14 | 1,507,630 |
| 2024-08-05 | $10.05 | $10.25 | $9.80 | $9.80 | $9.80 | 1,827,480 |
| 2024-08-02 | $10.30 | $10.45 | $10.14 | $10.16 | $10.16 | 2,669,700 |
| 2024-08-01 | $10.36 | $10.55 | $10.30 | $10.38 | $10.38 | 1,734,100 |
| 2024-07-31 | $9.94 | $10.42 | $9.94 | $10.35 | $10.35 | 2,302,900 |
| 2024-07-30 | $9.89 | $10.01 | $9.80 | $9.94 | $9.94 | 1,185,100 |
| 2024-07-29 | $9.94 | $10.01 | $9.79 | $9.93 | $9.93 | 1,367,160 |
| 2024-07-26 | $9.60 | $9.89 | $9.56 | $9.89 | $9.89 | 1,981,400 |
| 2024-07-25 | $9.36 | $9.73 | $9.31 | $9.60 | $9.60 | 1,943,280 |
| 2024-07-24 | $9.62 | $9.79 | $9.42 | $9.45 | $9.45 | 1,562,100 |
| 2024-07-23 | $9.80 | $9.96 | $9.64 | $9.67 | $9.67 | 1,493,480 |
| 2024-07-22 | $9.84 | $9.85 | $9.66 | $9.83 | $9.83 | 1,463,700 |
| 2024-07-19 | $9.49 | $9.85 | $9.36 | $9.74 | $9.74 | 1,690,600 |
| 2024-07-18 | $9.72 | $9.72 | $9.25 | $9.54 | $9.54 | 2,009,000 |
| 2024-07-17 | $9.97 | $9.97 | $9.65 | $9.65 | $9.65 | 1,603,700 |
| 2024-07-16 | $10.04 | $10.10 | $9.88 | $9.95 | $9.95 | 1,214,600 |
| 2024-07-15 | $10.36 | $10.36 | $9.98 | $10.00 | $10.00 | 1,571,800 |
| 2024-07-12 | $10.51 | $10.59 | $10.32 | $10.36 | $10.36 | 1,508,200 |
| 2024-07-11 | $10.25 | $10.53 | $10.21 | $10.50 | $10.50 | 2,222,540 |
| 2024-07-10 | $10.14 | $10.20 | $9.97 | $10.04 | $10.04 | 1,346,300 |
| 2024-07-09 | $10.11 | $10.18 | $9.65 | $10.16 | $10.16 | 2,329,160 |
| 2024-07-08 | $10.37 | $10.37 | $9.91 | $9.96 | $9.96 | 1,462,820 |
| 2024-07-05 | $10.15 | $10.34 | $10.02 | $10.30 | $10.30 | 1,542,470 |
| 2024-07-04 | $10.55 | $10.68 | $10.12 | $10.19 | $10.19 | 2,113,500 |
| 2024-07-03 | $10.68 | $10.70 | $10.40 | $10.43 | $10.43 | 1,965,000 |
| 2024-07-02 | $10.68 | $10.74 | $10.60 | $10.66 | $10.66 | 1,696,100 |
| 2024-07-01 | $10.85 | $10.89 | $10.44 | $10.68 | $10.68 | 2,504,620 |
| 2024-06-28 | $10.71 | $11.08 | $10.71 | $10.86 | $10.86 | 2,136,000 |
| 2024-06-27 | $11.11 | $11.36 | $10.80 | $10.80 | $10.80 | 3,518,000 |
| 2024-06-26 | $10.51 | $11.60 | $10.45 | $11.08 | $11.08 | 4,630,700 |
| 2024-06-25 | $10.46 | $10.79 | $10.46 | $10.58 | $10.58 | 2,002,100 |
| 2024-06-24 | $10.96 | $10.99 | $10.37 | $10.40 | $10.40 | 2,376,900 |
| 2024-06-21 | $11.02 | $11.08 | $10.85 | $10.95 | $10.95 | 1,040,080 |
| 2024-06-20 | $11.23 | $11.36 | $10.97 | $11.02 | $11.02 | 1,658,000 |
| 2024-06-19 | $11.42 | $11.54 | $11.30 | $11.36 | $11.36 | 1,238,900 |
| 2024-06-18 | $11.16 | $11.43 | $11.13 | $11.42 | $11.42 | 1,674,100 |
| 2024-06-17 | $11.31 | $11.47 | $11.15 | $11.16 | $11.16 | 1,305,300 |
| 2024-06-14 | $11.25 | $11.39 | $11.06 | $11.39 | $11.39 | 1,347,200 |
| 2024-06-13 | $11.19 | $11.35 | $11.13 | $11.25 | $11.25 | 1,252,500 |
| 2024-06-12 | $11.11 | $11.36 | $11.08 | $11.27 | $11.27 | 1,462,900 |
| 2024-06-11 | $11.08 | $11.11 | $10.78 | $11.09 | $11.09 | 1,516,500 |
| 2024-06-07 | $10.85 | $11.20 | $10.72 | $11.17 | $11.17 | 2,610,900 |
| 2024-06-06 | $11.28 | $11.37 | $10.51 | $10.68 | $10.68 | 3,277,390 |
| 2024-06-05 | $11.51 | $11.55 | $11.11 | $11.19 | $11.19 | 2,581,740 |
| 2024-06-04 | $12.07 | $12.09 | $11.49 | $11.59 | $11.59 | 3,307,200 |
| 2024-06-03 | $11.99 | $12.28 | $11.90 | $12.08 | $12.08 | 3,680,000 |
| 2024-05-31 | $11.73 | $11.98 | $11.73 | $11.94 | $11.94 | 1,937,200 |
| 2024-05-30 | $11.75 | $12.27 | $11.61 | $11.84 | $11.84 | 2,435,900 |
| 2024-05-29 | $11.74 | $11.96 | $11.69 | $11.74 | $11.74 | 1,697,200 |
| 2024-05-28 | $12.09 | $12.10 | $11.85 | $11.88 | $11.88 | 1,606,260 |
| 2024-05-27 | $12.00 | $12.08 | $11.67 | $11.96 | $11.96 | 1,965,900 |
| 2024-05-24 | $12.03 | $12.17 | $11.91 | $11.93 | $11.93 | 2,565,160 |
| 2024-05-23 | $12.38 | $12.46 | $11.93 | $12.03 | $12.03 | 3,099,900 |
| 2024-05-22 | $12.20 | $12.39 | $12.11 | $12.34 | $12.34 | 2,229,500 |
| 2024-05-21 | $12.41 | $12.41 | $12.11 | $12.21 | $12.21 | 2,140,640 |
| 2024-05-20 | $12.46 | $12.52 | $12.30 | $12.44 | $12.44 | 3,042,760 |
| 2024-05-17 | $12.11 | $12.38 | $11.92 | $12.34 | $12.34 | 3,522,860 |
| 2024-05-16 | $12.12 | $12.34 | $12.12 | $12.17 | $12.17 | 4,241,560 |
| 2024-05-15 | $11.97 | $13.10 | $11.95 | $12.25 | $12.25 | 9,564,300 |
| 2024-05-14 | $11.62 | $11.95 | $11.62 | $11.92 | $11.92 | 2,537,280 |
| 2024-05-13 | $11.98 | $11.98 | $11.59 | $11.67 | $11.67 | 3,414,000 |
| 2024-05-10 | $12.46 | $12.59 | $12.07 | $12.10 | $12.10 | 3,334,240 |
| 2024-05-09 | $12.34 | $12.56 | $12.33 | $12.46 | $12.46 | 2,755,700 |
| 2024-05-08 | $12.70 | $12.70 | $12.31 | $12.33 | $12.33 | 3,314,190 |
| 2024-05-07 | $12.55 | $12.91 | $12.40 | $12.72 | $12.72 | 5,149,790 |
| 2024-05-06 | $12.38 | $12.58 | $12.34 | $12.53 | $12.53 | 4,721,070 |
| 2024-04-30 | $12.50 | $12.50 | $12.04 | $12.23 | $12.23 | 4,695,900 |
| 2024-04-29 | $12.13 | $12.49 | $12.10 | $12.43 | $12.43 | 6,631,500 |
| 2024-04-26 | $12.15 | $12.16 | $11.71 | $12.13 | $12.13 | 7,071,900 |
| 2024-04-25 | $11.96 | $12.34 | $11.84 | $12.20 | $12.20 | 4,234,000 |
| 2024-04-24 | $11.74 | $12.06 | $11.67 | $12.02 | $12.02 | 3,588,300 |
| 2024-04-23 | $11.67 | $11.90 | $11.58 | $11.80 | $11.80 | 3,861,960 |
| 2024-04-22 | $11.60 | $11.85 | $11.19 | $11.66 | $11.66 | 4,309,060 |
| 2024-04-19 | $11.74 | $11.96 | $11.53 | $11.61 | $11.61 | 3,487,160 |
| 2024-04-18 | $11.88 | $11.99 | $11.45 | $11.75 | $11.75 | 5,419,960 |
| 2024-04-17 | $10.70 | $11.67 | $10.70 | $11.67 | $11.67 | 7,714,580 |
| 2024-04-16 | $11.58 | $11.71 | $10.61 | $10.61 | $10.61 | 8,096,760 |
| 2024-04-15 | $12.80 | $12.80 | $11.52 | $11.79 | $11.79 | 9,742,640 |
| 2024-04-12 | $13.06 | $13.37 | $12.80 | $12.80 | $12.80 | 5,768,360 |
| 2024-04-11 | $13.14 | $13.41 | $12.88 | $13.05 | $13.05 | 6,853,170 |
| 2024-04-10 | $12.91 | $14.12 | $12.78 | $13.25 | $13.25 | 11,363,010 |
| 2024-04-09 | $12.76 | $12.97 | $12.57 | $12.87 | $12.87 | 3,751,500 |
| 2024-04-08 | $13.45 | $13.49 | $12.73 | $12.74 | $12.74 | 6,159,100 |
| 2024-04-03 | $13.70 | $13.74 | $13.29 | $13.42 | $13.42 | 5,192,430 |
| 2024-04-02 | $13.78 | $13.80 | $13.53 | $13.68 | $13.68 | 5,141,140 |
| 2024-04-01 | $13.50 | $13.85 | $13.44 | $13.85 | $13.85 | 7,009,040 |
| 2024-03-29 | $13.37 | $13.45 | $13.13 | $13.43 | $13.43 | 5,442,880 |
| 2024-03-28 | $12.74 | $13.48 | $12.68 | $13.36 | $13.36 | 8,857,330 |
| 2024-03-27 | $13.35 | $13.88 | $12.77 | $12.87 | $12.87 | 9,481,500 |
| 2024-03-26 | $13.25 | $13.48 | $12.89 | $13.16 | $13.16 | 7,066,700 |
| 2024-03-25 | $13.61 | $13.86 | $13.19 | $13.19 | $13.19 | 8,375,890 |
| 2024-03-22 | $14.12 | $14.15 | $13.62 | $13.77 | $13.77 | 10,897,350 |
| 2024-03-21 | $14.13 | $14.45 | $14.06 | $14.20 | $14.20 | 11,686,800 |
| 2024-03-20 | $14.02 | $14.34 | $14.01 | $14.14 | $14.14 | 8,959,300 |
| 2024-03-19 | $14.25 | $14.58 | $14.00 | $14.01 | $14.01 | 12,735,650 |
| 2024-03-18 | $13.81 | $15.09 | $13.64 | $14.43 | $14.43 | 19,149,950 |
| 2024-03-15 | $13.35 | $13.76 | $13.11 | $13.72 | $13.72 | 13,656,230 |
| 2024-03-14 | $13.06 | $13.76 | $13.06 | $13.49 | $13.49 | 14,184,260 |
| 2024-03-13 | $12.90 | $13.28 | $12.80 | $13.17 | $13.17 | 9,684,570 |
| 2024-03-12 | $13.03 | $13.18 | $12.78 | $12.89 | $12.89 | 9,769,100 |
| 2024-03-11 | $13.15 | $13.29 | $12.81 | $13.02 | $13.02 | 10,306,370 |
| 2024-03-08 | $13.13 | $13.70 | $12.86 | $13.29 | $13.29 | 11,984,460 |
| 2024-03-07 | $13.19 | $13.90 | $13.00 | $13.03 | $13.03 | 15,624,600 |
| 2024-03-06 | $12.50 | $13.25 | $12.48 | $13.18 | $13.18 | 11,460,300 |
| 2024-03-05 | $12.76 | $13.09 | $12.53 | $12.63 | $12.63 | 7,217,560 |
| 2024-03-04 | $12.61 | $12.92 | $12.21 | $12.92 | $12.92 | 8,060,270 |
| 2024-03-01 | $12.32 | $12.93 | $12.30 | $12.64 | $12.64 | 9,611,290 |
| 2024-02-29 | $11.00 | $12.40 | $11.00 | $12.37 | $12.37 | 11,449,930 |
| 2024-02-28 | $13.29 | $13.67 | $11.97 | $11.97 | $11.97 | 16,814,560 |
| 2024-02-27 | $13.40 | $13.40 | $12.75 | $13.30 | $13.30 | 15,346,800 |
| 2024-02-26 | $12.49 | $13.45 | $12.09 | $13.45 | $13.45 | 15,004,520 |
| 2024-02-23 | $11.61 | $12.28 | $11.40 | $12.23 | $12.23 | 13,130,730 |
| 2024-02-22 | $11.27 | $11.72 | $11.06 | $11.72 | $11.72 | 11,074,830 |
| 2024-02-21 | $10.52 | $11.36 | $10.43 | $11.00 | $11.00 | 8,812,150 |
| 2024-02-20 | $10.43 | $10.75 | $10.18 | $10.66 | $10.66 | 7,060,870 |
| 2024-02-19 | $10.08 | $10.50 | $10.07 | $10.40 | $10.40 | 7,563,220 |
| 2024-02-08 | $9.19 | $9.92 | $9.12 | $9.91 | $9.91 | 8,721,410 |
| 2024-02-07 | $9.80 | $9.88 | $9.01 | $9.09 | $9.09 | 9,279,600 |
| 2024-02-06 | $8.86 | $10.09 | $8.74 | $9.64 | $9.64 | 10,304,580 |
| 2024-02-05 | $10.60 | $10.60 | $9.71 | $9.71 | $9.71 | 7,635,700 |
| 2024-02-02 | $11.20 | $11.49 | $10.28 | $10.79 | $10.79 | 7,940,380 |
| 2024-02-01 | $11.01 | $11.38 | $10.71 | $11.12 | $11.12 | 6,572,600 |
| 2024-01-31 | $11.95 | $11.98 | $11.00 | $11.10 | $11.10 | 9,620,140 |
| 2024-01-30 | $12.18 | $12.44 | $11.93 | $11.95 | $11.95 | 6,135,260 |
| 2024-01-29 | $13.10 | $13.30 | $12.22 | $12.22 | $12.22 | 11,539,400 |
| 2024-01-26 | $13.30 | $13.52 | $12.99 | $13.09 | $13.09 | 8,703,830 |
| 2024-01-25 | $13.05 | $13.44 | $12.88 | $13.38 | $13.38 | 12,643,070 |
| 2024-01-24 | $12.82 | $13.55 | $12.71 | $13.15 | $13.15 | 13,672,830 |
| 2024-01-23 | $13.21 | $13.50 | $12.92 | $12.92 | $12.92 | 17,083,550 |
| 2024-01-22 | $15.67 | $15.67 | $14.35 | $14.35 | $14.35 | 14,301,570 |
| 2024-01-19 | $16.48 | $16.62 | $15.70 | $15.94 | $15.94 | 19,770,900 |
| 2024-01-18 | $15.67 | $16.88 | $15.51 | $16.80 | $16.80 | 23,145,190 |
| 2024-01-17 | $16.60 | $16.95 | $16.13 | $16.15 | $16.15 | 18,684,200 |
| 2024-01-16 | $17.47 | $17.54 | $16.31 | $16.60 | $16.60 | 26,482,730 |
| 2024-01-15 | $15.51 | $16.87 | $15.51 | $16.87 | $16.87 | 8,220,770 |
| 2024-01-12 | $15.94 | $16.18 | $15.25 | $15.34 | $15.34 | 14,802,680 |
| 2024-01-11 | $15.01 | $16.21 | $15.01 | $16.08 | $16.08 | 24,126,680 |
| 2024-01-10 | $17.60 | $18.25 | $15.76 | $15.79 | $15.79 | 35,587,440 |
| 2024-01-09 | $15.15 | $16.60 | $15.12 | $16.60 | $16.60 | 10,865,540 |
| 2024-01-08 | $15.12 | $15.34 | $14.95 | $15.09 | $15.09 | 6,911,170 |
| 2024-01-05 | $15.49 | $15.79 | $14.95 | $15.05 | $15.05 | 7,662,460 |
| 2024-01-04 | $15.52 | $15.57 | $15.24 | $15.37 | $15.37 | 6,811,200 |
| 2024-01-03 | $15.97 | $15.99 | $15.34 | $15.63 | $15.63 | 12,299,200 |
| 2024-01-02 | $15.61 | $16.39 | $15.60 | $16.06 | $16.06 | 16,977,460 |
| 2024-01-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-12-29 | $15.52 | $16.10 | $15.20 | $15.85 | $15.85 | 20,993,580 |
| 2023-12-28 | $14.54 | $15.95 | $14.54 | $15.48 | $15.48 | 26,051,760 |
| 2023-12-27 | $14.50 | $14.77 | $14.11 | $14.50 | $14.50 | 12,736,890 |
| 2023-12-26 | $14.28 | $15.07 | $13.82 | $14.65 | $14.65 | 21,499,440 |
| 2023-12-25 | $14.60 | $14.77 | $13.60 | $14.51 | $14.51 | 22,993,160 |
| 2023-12-22 | $15.71 | $16.47 | $14.82 | $15.00 | $15.00 | 31,492,060 |
| 2023-12-21 | $16.80 | $16.80 | $15.61 | $15.77 | $15.77 | 36,546,320 |
| 2023-12-20 | $16.00 | $16.83 | $16.00 | $16.83 | $16.83 | 7,445,310 |
| 2023-12-19 | $13.88 | $15.30 | $13.80 | $15.30 | $15.30 | 16,121,220 |
| 2023-12-18 | $14.24 | $14.28 | $13.83 | $13.91 | $13.91 | 4,969,480 |
| 2023-12-15 | $14.60 | $14.66 | $14.15 | $14.24 | $14.24 | 6,174,460 |
| 2023-12-14 | $14.74 | $14.95 | $14.57 | $14.61 | $14.61 | 8,030,180 |
| 2023-12-13 | $14.69 | $14.88 | $14.61 | $14.72 | $14.72 | 13,316,580 |
| 2023-12-12 | $14.10 | $15.18 | $13.97 | $15.00 | $15.00 | 18,692,310 |
| 2023-12-11 | $13.79 | $14.15 | $13.66 | $14.09 | $14.09 | 8,608,190 |
| 2023-12-08 | $14.30 | $14.58 | $13.70 | $13.71 | $13.71 | 10,680,680 |
| 2023-12-07 | $14.41 | $14.45 | $14.16 | $14.27 | $14.27 | 7,840,900 |
| 2023-12-06 | $13.97 | $14.77 | $13.89 | $14.53 | $14.53 | 13,549,620 |
| 2023-12-05 | $14.21 | $14.65 | $13.92 | $14.18 | $14.18 | 12,539,900 |
| 2023-12-04 | $13.97 | $14.65 | $13.83 | $14.14 | $14.14 | 9,587,530 |
| 2023-12-01 | $14.02 | $14.08 | $13.73 | $13.89 | $13.89 | 6,511,820 |
| 2023-11-30 | $13.95 | $14.23 | $13.78 | $14.11 | $14.11 | 6,174,140 |
| 2023-11-29 | $13.95 | $14.13 | $13.86 | $13.92 | $13.92 | 3,562,800 |
| 2023-11-28 | $13.83 | $14.11 | $13.83 | $13.99 | $13.99 | 3,921,060 |
| 2023-11-27 | $13.77 | $13.91 | $13.69 | $13.83 | $13.83 | 3,541,480 |
| 2023-11-24 | $13.97 | $14.05 | $13.76 | $13.86 | $13.86 | 4,973,380 |
| 2023-11-23 | $13.77 | $14.10 | $13.77 | $14.00 | $14.00 | 4,861,730 |
| 2023-11-22 | $13.90 | $14.06 | $13.79 | $13.79 | $13.79 | 4,821,560 |
| 2023-11-21 | $14.01 | $14.10 | $13.89 | $13.94 | $13.94 | 5,742,160 |
| 2023-11-20 | $14.11 | $14.23 | $13.87 | $14.04 | $14.04 | 5,676,120 |
| 2023-11-17 | $13.66 | $13.97 | $13.66 | $13.93 | $13.93 | 5,681,290 |
| 2023-11-16 | $13.83 | $13.89 | $13.66 | $13.70 | $13.70 | 6,385,140 |
| 2023-11-15 | $13.64 | $14.04 | $13.54 | $13.89 | $13.89 | 9,388,360 |
| 2023-11-14 | $13.70 | $13.70 | $13.44 | $13.53 | $13.53 | 6,781,930 |
| 2023-11-13 | $13.45 | $13.76 | $13.33 | $13.71 | $13.71 | 6,883,660 |
| 2023-11-10 | $13.18 | $13.45 | $13.13 | $13.40 | $13.40 | 4,842,150 |
| 2023-11-09 | $13.26 | $13.53 | $13.18 | $13.27 | $13.27 | 5,230,480 |
| 2023-11-08 | $13.25 | $13.35 | $13.17 | $13.29 | $13.29 | 5,778,400 |
| 2023-11-07 | $13.21 | $13.30 | $13.09 | $13.25 | $13.25 | 7,384,710 |
| 2023-11-06 | $13.26 | $13.35 | $13.13 | $13.23 | $13.23 | 8,172,400 |
| 2023-11-03 | $13.05 | $13.33 | $12.98 | $13.22 | $13.22 | 9,508,880 |
| 2023-11-02 | $12.92 | $13.15 | $12.85 | $12.85 | $12.85 | 4,616,960 |
| 2023-11-01 | $12.88 | $13.05 | $12.80 | $12.95 | $12.95 | 3,617,900 |
| 2023-10-31 | $13.00 | $13.05 | $12.79 | $12.89 | $12.89 | 3,606,300 |
| 2023-10-30 | $12.75 | $13.03 | $12.63 | $13.01 | $13.01 | 5,719,780 |
| 2023-10-27 | $12.52 | $12.86 | $12.36 | $12.82 | $12.82 | 4,266,330 |
| 2023-10-26 | $12.66 | $12.70 | $12.31 | $12.57 | $12.57 | 3,771,700 |
| 2023-10-25 | $12.40 | $12.83 | $12.38 | $12.75 | $12.75 | 4,713,670 |
| 2023-10-24 | $12.12 | $12.43 | $12.10 | $12.40 | $12.40 | 4,957,950 |
| 2023-10-23 | $12.49 | $12.51 | $11.94 | $12.08 | $12.08 | 6,436,160 |
| 2023-10-20 | $12.78 | $13.05 | $12.61 | $12.65 | $12.65 | 4,370,450 |
| 2023-10-19 | $12.58 | $13.06 | $12.51 | $12.81 | $12.81 | 6,087,130 |
| 2023-10-18 | $12.86 | $12.89 | $12.63 | $12.65 | $12.65 | 4,397,060 |
| 2023-10-17 | $12.78 | $13.04 | $12.67 | $12.98 | $12.98 | 6,768,480 |
| 2023-10-16 | $12.86 | $12.94 | $12.56 | $12.68 | $12.68 | 5,893,680 |
| 2023-10-13 | $13.10 | $13.12 | $12.85 | $12.86 | $12.86 | 7,123,590 |
| 2023-10-12 | $13.20 | $13.27 | $13.09 | $13.19 | $13.19 | 6,154,490 |
| 2023-10-11 | $13.28 | $13.34 | $13.11 | $13.22 | $13.22 | 7,760,820 |
| 2023-10-10 | $13.29 | $13.32 | $13.08 | $13.30 | $13.30 | 11,254,130 |
| 2023-10-09 | $13.26 | $13.37 | $13.06 | $13.37 | $13.37 | 15,131,370 |
| 2023-09-28 | $13.39 | $13.39 | $13.02 | $13.23 | $13.23 | 15,495,090 |
| 2023-09-27 | $13.64 | $13.64 | $13.18 | $13.40 | $13.40 | 24,200,120 |
| 2023-09-26 | $12.42 | $13.67 | $12.41 | $13.67 | $13.67 | 10,934,860 |
| 2023-09-25 | $12.40 | $12.63 | $12.29 | $12.43 | $12.43 | 2,896,560 |
| 2023-09-22 | $12.12 | $12.36 | $12.03 | $12.36 | $12.36 | 3,016,760 |
| 2023-09-21 | $12.26 | $12.33 | $11.99 | $12.07 | $12.07 | 2,649,760 |
| 2023-09-20 | $12.21 | $12.64 | $12.15 | $12.22 | $12.22 | 4,329,760 |
| 2023-09-19 | $12.22 | $12.36 | $12.10 | $12.28 | $12.28 | 4,106,450 |
| 2023-09-18 | $12.34 | $12.35 | $11.98 | $12.24 | $12.24 | 6,935,960 |
| 2023-09-15 | $12.77 | $12.80 | $12.16 | $12.24 | $12.24 | 7,080,870 |
| 2023-09-14 | $12.83 | $12.94 | $12.64 | $12.72 | $12.72 | 1,791,040 |
| 2023-09-13 | $12.98 | $13.02 | $12.70 | $12.78 | $12.78 | 1,597,370 |
| 2023-09-12 | $13.02 | $13.13 | $12.90 | $12.96 | $12.96 | 1,347,330 |
| 2023-09-11 | $13.11 | $13.19 | $12.95 | $13.09 | $13.09 | 1,836,760 |
| 2023-09-08 | $12.94 | $13.17 | $12.94 | $13.10 | $13.10 | 1,502,580 |
| 2023-09-07 | $13.19 | $13.22 | $12.91 | $12.96 | $12.96 | 1,728,670 |
| 2023-09-06 | $13.07 | $13.22 | $12.99 | $13.19 | $13.19 | 1,640,020 |
| 2023-09-05 | $13.14 | $13.14 | $13.01 | $13.04 | $13.04 | 1,313,080 |
| 2023-09-04 | $13.01 | $13.13 | $12.95 | $13.07 | $13.07 | 1,503,800 |
| 2023-09-01 | $13.02 | $13.10 | $12.80 | $12.96 | $12.96 | 1,242,300 |
| 2023-08-31 | $12.83 | $13.02 | $12.83 | $12.96 | $12.96 | 1,687,080 |
| 2023-08-30 | $12.82 | $13.05 | $12.80 | $12.90 | $12.90 | 2,264,700 |
| 2023-08-29 | $12.06 | $12.85 | $12.00 | $12.82 | $12.82 | 3,571,860 |
| 2023-08-28 | $12.48 | $12.48 | $12.02 | $12.08 | $12.08 | 4,014,280 |
| 2023-08-25 | $11.86 | $12.18 | $11.67 | $11.80 | $11.80 | 2,537,370 |
| 2023-08-24 | $12.20 | $12.24 | $11.82 | $11.86 | $11.86 | 1,843,060 |
| 2023-08-23 | $12.25 | $12.38 | $12.06 | $12.25 | $12.25 | 1,537,500 |
| 2023-08-22 | $12.46 | $12.53 | $12.01 | $12.25 | $12.25 | 1,412,500 |
| 2023-08-21 | $12.50 | $12.60 | $12.41 | $12.45 | $12.45 | 979,500 |
| 2023-08-18 | $12.51 | $12.71 | $12.45 | $12.45 | $12.45 | 1,303,610 |
| 2023-08-17 | $12.07 | $12.61 | $11.97 | $12.59 | $12.59 | 2,110,470 |
| 2023-08-16 | $12.32 | $12.36 | $12.07 | $12.10 | $12.10 | 1,288,260 |
| 2023-08-15 | $12.41 | $12.56 | $12.29 | $12.33 | $12.33 | 897,300 |
| 2023-08-14 | $12.28 | $12.43 | $12.24 | $12.43 | $12.43 | 1,087,170 |
| 2023-08-11 | $12.31 | $12.50 | $12.25 | $12.28 | $12.28 | 1,164,200 |
| 2023-08-10 | $12.41 | $12.45 | $12.30 | $12.34 | $12.34 | 673,200 |
| 2023-08-09 | $12.50 | $12.55 | $12.30 | $12.30 | $12.30 | 1,263,100 |
| 2023-08-08 | $12.59 | $12.60 | $12.46 | $12.56 | $12.56 | 1,425,060 |
| 2023-08-07 | $12.48 | $12.70 | $12.48 | $12.53 | $12.53 | 1,572,100 |
| 2023-08-04 | $12.50 | $12.63 | $12.46 | $12.57 | $12.57 | 1,378,200 |
| 2023-08-03 | $12.76 | $12.80 | $12.43 | $12.49 | $12.49 | 2,215,160 |
| 2023-08-02 | $12.67 | $12.89 | $12.61 | $12.84 | $12.84 | 1,502,800 |
| 2023-08-01 | $12.76 | $12.85 | $12.42 | $12.69 | $12.69 | 2,232,120 |
| 2023-07-31 | $12.85 | $12.89 | $12.67 | $12.76 | $12.76 | 1,966,300 |
| 2023-07-28 | $12.83 | $13.05 | $12.70 | $12.85 | $12.85 | 1,744,200 |
| 2023-07-27 | $13.00 | $13.16 | $12.80 | $12.89 | $12.89 | 2,082,700 |
| 2023-07-26 | $13.50 | $13.51 | $12.93 | $13.01 | $13.01 | 3,949,900 |
| 2023-07-25 | $13.84 | $13.91 | $13.43 | $13.51 | $13.51 | 3,579,620 |
| 2023-07-24 | $13.48 | $13.93 | $13.35 | $13.84 | $13.84 | 2,540,480 |
| 2023-07-21 | $13.60 | $13.70 | $13.32 | $13.50 | $13.50 | 2,923,000 |
| 2023-07-20 | $13.76 | $13.94 | $13.55 | $13.66 | $13.66 | 3,468,560 |
| 2023-07-19 | $13.69 | $13.88 | $13.62 | $13.71 | $13.71 | 2,564,640 |
| 2023-07-18 | $13.72 | $13.98 | $13.56 | $13.74 | $13.74 | 2,976,160 |
| 2023-07-17 | $13.62 | $13.86 | $13.40 | $13.74 | $13.74 | 4,082,790 |
| 2023-07-14 | $14.25 | $14.36 | $13.75 | $13.77 | $13.77 | 6,475,960 |
| 2023-07-13 | $13.90 | $15.16 | $13.82 | $14.08 | $14.08 | 12,310,670 |
| 2023-07-12 | $13.28 | $13.88 | $13.20 | $13.78 | $13.78 | 5,186,150 |
| 2023-07-11 | $13.26 | $13.42 | $13.15 | $13.35 | $13.35 | 1,299,600 |
| 2023-07-10 | $13.57 | $13.74 | $13.28 | $13.37 | $13.27 | 1,746,120 |
| 2023-07-07 | $13.57 | $13.64 | $13.39 | $13.55 | $13.45 | 1,440,220 |
| 2023-07-06 | $13.56 | $13.80 | $13.39 | $13.66 | $13.56 | 1,622,200 |
| 2023-07-05 | $13.80 | $13.91 | $13.55 | $13.62 | $13.52 | 1,864,700 |
| 2023-07-04 | $13.73 | $14.07 | $13.67 | $13.85 | $13.75 | 2,326,000 |
| 2023-07-03 | $14.13 | $14.25 | $13.69 | $13.71 | $13.61 | 2,975,190 |
| 2023-06-30 | $14.11 | $14.30 | $13.95 | $14.03 | $13.93 | 3,904,130 |
| 2023-06-29 | $13.87 | $14.39 | $13.81 | $14.16 | $14.05 | 5,038,830 |
| 2023-06-28 | $13.80 | $13.97 | $13.13 | $13.79 | $13.79 | 3,000,880 |
| 2023-06-27 | $13.29 | $13.84 | $13.21 | $13.80 | $13.80 | 3,019,170 |
| 2023-06-26 | $13.45 | $13.90 | $13.26 | $13.32 | $13.32 | 2,619,600 |
| 2023-06-21 | $13.86 | $14.06 | $13.56 | $13.58 | $13.58 | 2,639,750 |
| 2023-06-20 | $13.84 | $14.05 | $13.70 | $13.86 | $13.86 | 3,500,380 |
| 2023-06-19 | $13.85 | $14.05 | $13.77 | $13.82 | $13.82 | 3,042,690 |
| 2023-06-16 | $13.59 | $13.92 | $13.51 | $13.85 | $13.85 | 4,255,980 |
| 2023-06-15 | $13.13 | $13.77 | $13.13 | $13.58 | $13.58 | 4,439,560 |
| 2023-06-14 | $13.26 | $13.37 | $13.03 | $13.17 | $13.17 | 1,708,660 |
| 2023-06-13 | $13.24 | $13.35 | $13.18 | $13.27 | $13.27 | 1,479,080 |
| 2023-06-12 | $13.01 | $13.25 | $12.88 | $13.25 | $13.25 | 1,845,100 |
| 2023-06-09 | $13.14 | $13.19 | $12.95 | $13.08 | $13.08 | 1,415,080 |
| 2023-06-08 | $13.28 | $13.28 | $12.93 | $13.01 | $13.01 | 1,683,600 |
| 2023-06-07 | $13.14 | $13.33 | $13.09 | $13.28 | $13.28 | 1,530,360 |
| 2023-06-06 | $13.37 | $13.39 | $13.08 | $13.17 | $13.17 | 1,725,300 |
| 2023-06-05 | $13.30 | $13.54 | $13.22 | $13.36 | $13.36 | 1,883,500 |
| 2023-06-02 | $13.56 | $13.75 | $13.26 | $13.30 | $13.30 | 2,952,310 |
| 2023-06-01 | $13.67 | $13.70 | $13.41 | $13.53 | $13.53 | 2,314,780 |
| 2023-05-31 | $13.81 | $13.81 | $13.44 | $13.70 | $13.70 | 2,328,900 |
| 2023-05-30 | $13.77 | $13.82 | $13.44 | $13.63 | $13.63 | 2,437,420 |
| 2023-05-29 | $13.57 | $14.08 | $13.38 | $13.47 | $13.47 | 3,149,200 |
| 2023-05-26 | $13.58 | $13.79 | $13.25 | $13.63 | $13.63 | 3,157,240 |
| 2023-05-25 | $13.55 | $13.90 | $13.39 | $13.61 | $13.61 | 4,496,300 |
| 2023-05-24 | $13.00 | $13.90 | $12.94 | $13.72 | $13.72 | 5,986,520 |
| 2023-05-23 | $13.32 | $13.68 | $13.05 | $13.20 | $13.20 | 4,195,100 |
| 2023-05-22 | $12.95 | $13.24 | $12.90 | $13.20 | $13.20 | 3,014,640 |
| 2023-05-19 | $12.78 | $13.28 | $12.67 | $12.97 | $12.97 | 3,634,800 |
| 2023-05-18 | $12.39 | $12.88 | $12.37 | $12.79 | $12.79 | 4,590,280 |
| 2023-05-17 | $11.89 | $12.38 | $11.89 | $12.35 | $12.35 | 2,465,300 |
| 2023-05-16 | $11.91 | $12.01 | $11.85 | $11.92 | $11.92 | 834,300 |
| 2023-05-15 | $11.79 | $11.97 | $11.69 | $11.97 | $11.97 | 1,092,180 |
| 2023-05-12 | $11.99 | $12.08 | $11.80 | $11.83 | $11.83 | 1,232,000 |
| 2023-05-11 | $12.02 | $12.08 | $11.90 | $12.05 | $12.05 | 1,117,880 |
| 2023-05-10 | $11.78 | $11.97 | $11.73 | $11.96 | $11.96 | 1,062,900 |
| 2023-05-09 | $12.06 | $12.20 | $11.80 | $11.82 | $11.82 | 1,848,750 |
| 2023-05-08 | $11.92 | $12.34 | $11.90 | $12.05 | $12.05 | 2,202,550 |
| 2023-05-05 | $12.09 | $12.16 | $11.80 | $11.93 | $11.93 | 2,329,780 |
| 2023-05-04 | $11.71 | $12.18 | $11.71 | $12.18 | $12.18 | 2,424,970 |
| 2023-05-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2023-05-02 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2023-04-28 | $11.38 | $11.96 | $11.38 | $11.86 | $11.86 | 3,912,330 |
| 2023-04-27 | $12.59 | $12.59 | $11.54 | $11.54 | $11.54 | 6,415,480 |
| 2023-04-26 | $12.91 | $13.10 | $12.60 | $12.82 | $12.82 | 2,605,460 |
| 2023-04-25 | $13.30 | $13.32 | $12.62 | $12.82 | $12.82 | 3,836,880 |
| 2023-04-24 | $13.18 | $13.45 | $12.60 | $13.45 | $13.45 | 4,035,400 |
| 2023-04-21 | $14.12 | $14.16 | $13.22 | $13.24 | $13.24 | 6,488,200 |
| 2023-04-20 | $13.89 | $14.36 | $13.76 | $14.25 | $14.25 | 7,845,970 |
| 2023-04-19 | $14.09 | $14.14 | $13.80 | $13.96 | $13.96 | 6,642,560 |
| 2023-04-18 | $13.47 | $14.38 | $13.32 | $14.37 | $14.37 | 11,661,100 |
| 2023-04-17 | $13.62 | $13.62 | $13.35 | $13.51 | $13.51 | 3,587,040 |
| 2023-04-14 | $13.63 | $13.69 | $13.41 | $13.65 | $13.65 | 5,787,530 |
| 2023-04-13 | $13.98 | $14.05 | $13.63 | $13.63 | $13.63 | 7,026,250 |
| 2023-04-12 | $14.24 | $14.43 | $13.77 | $13.95 | $13.95 | 10,987,000 |
| 2023-04-11 | $15.10 | $15.15 | $14.17 | $14.22 | $14.22 | 18,974,070 |
| 2023-04-10 | $12.62 | $13.87 | $12.62 | $13.87 | $13.87 | 3,366,420 |
| 2023-04-07 | $12.50 | $12.64 | $12.43 | $12.61 | $12.61 | 1,657,540 |
| 2023-04-06 | $12.80 | $12.85 | $12.37 | $12.39 | $12.39 | 3,518,360 |
| 2023-04-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-04-04 | $13.23 | $13.28 | $12.86 | $12.89 | $12.89 | 2,048,060 |
| 2023-04-03 | $12.91 | $13.27 | $12.88 | $13.21 | $13.21 | 2,365,870 |
| 2023-03-31 | $12.85 | $12.97 | $12.80 | $12.91 | $12.91 | 1,288,170 |
| 2023-03-30 | $13.05 | $13.06 | $12.78 | $12.88 | $12.88 | 1,542,740 |
| 2023-03-29 | $13.19 | $13.21 | $13.00 | $13.03 | $13.03 | 1,586,040 |
| 2023-03-28 | $13.45 | $13.48 | $13.14 | $13.16 | $13.16 | 2,068,260 |
| 2023-03-27 | $13.35 | $13.54 | $13.25 | $13.40 | $13.40 | 3,227,990 |
| 2023-03-24 | $13.19 | $13.46 | $13.12 | $13.34 | $13.34 | 2,869,800 |
| 2023-03-23 | $13.19 | $13.20 | $13.03 | $13.19 | $13.19 | 1,725,740 |
| 2023-03-22 | $13.10 | $13.21 | $13.03 | $13.21 | $13.21 | 2,153,980 |
| 2023-03-21 | $12.75 | $13.12 | $12.63 | $13.12 | $13.12 | 2,761,740 |
| 2023-03-20 | $12.83 | $12.99 | $12.60 | $12.68 | $12.68 | 2,023,000 |
| 2023-03-17 | $12.92 | $12.99 | $12.83 | $12.88 | $12.88 | 1,360,000 |
| 2023-03-16 | $12.92 | $12.99 | $12.80 | $12.83 | $12.83 | 1,361,600 |
| 2023-03-15 | $12.79 | $13.07 | $12.77 | $12.98 | $12.98 | 1,594,770 |
| 2023-03-14 | $12.92 | $13.04 | $12.67 | $12.71 | $12.71 | 2,296,320 |
| 2023-03-13 | $12.80 | $13.00 | $12.72 | $13.00 | $13.00 | 1,395,780 |
| 2023-03-10 | $13.14 | $13.20 | $12.80 | $12.82 | $12.82 | 1,965,100 |
| 2023-03-09 | $12.94 | $13.30 | $12.83 | $13.20 | $13.20 | 2,960,930 |
| 2023-03-08 | $12.68 | $12.92 | $12.65 | $12.91 | $12.91 | 1,531,080 |
| 2023-03-07 | $13.09 | $13.26 | $12.70 | $12.71 | $12.71 | 2,856,580 |
| 2023-03-06 | $13.06 | $13.25 | $13.01 | $13.25 | $13.25 | 2,691,830 |
| 2023-03-03 | $13.11 | $13.25 | $12.91 | $12.98 | $12.98 | 1,925,860 |
| 2023-03-02 | $13.20 | $13.24 | $13.09 | $13.11 | $13.11 | 2,132,580 |
| 2023-03-01 | $12.97 | $13.16 | $12.92 | $13.16 | $13.16 | 2,603,460 |
| 2023-02-28 | $12.88 | $13.03 | $12.81 | $12.96 | $12.96 | 1,553,580 |
| 2023-02-27 | $12.98 | $13.01 | $12.80 | $12.84 | $12.84 | 1,509,500 |
| 2023-02-24 | $13.13 | $13.13 | $12.87 | $12.98 | $12.98 | 1,831,960 |
| 2023-02-23 | $13.13 | $13.19 | $12.98 | $13.08 | $13.08 | 1,994,760 |
| 2023-02-22 | $13.01 | $13.14 | $12.82 | $13.06 | $13.06 | 1,692,280 |
| 2023-02-21 | $13.04 | $13.23 | $12.97 | $13.04 | $13.04 | 2,332,700 |
| 2023-02-20 | $12.96 | $13.05 | $12.78 | $13.04 | $13.04 | 2,326,800 |
| 2023-02-17 | $13.10 | $13.23 | $12.85 | $13.02 | $13.02 | 3,130,230 |
| 2023-02-16 | $13.60 | $13.60 | $12.92 | $13.02 | $13.02 | 5,696,650 |
| 2023-02-15 | $13.58 | $13.65 | $13.51 | $13.60 | $13.60 | 2,832,620 |
| 2023-02-14 | $13.68 | $13.71 | $13.50 | $13.58 | $13.58 | 3,640,630 |
| 2023-02-13 | $13.78 | $13.92 | $13.58 | $13.64 | $13.64 | 5,343,220 |
| 2023-02-10 | $13.87 | $14.19 | $13.72 | $13.86 | $13.86 | 5,940,400 |
| 2023-02-09 | $13.78 | $13.89 | $13.65 | $13.87 | $13.87 | 4,762,120 |
| 2023-02-08 | $13.80 | $13.97 | $13.61 | $13.91 | $13.91 | 7,108,370 |
| 2023-02-07 | $13.81 | $13.87 | $13.58 | $13.71 | $13.71 | 6,955,420 |
| 2023-02-06 | $13.83 | $14.24 | $13.51 | $14.01 | $14.01 | 11,095,310 |
| 2023-02-03 | $13.75 | $13.95 | $13.52 | $13.67 | $13.67 | 11,849,290 |
| 2023-02-02 | $13.56 | $15.20 | $13.42 | $14.23 | $14.23 | 19,224,710 |
| 2023-02-01 | $14.02 | $14.56 | $13.65 | $13.98 | $13.98 | 23,370,270 |
| 2023-01-31 | $12.00 | $13.24 | $11.96 | $13.24 | $13.24 | 9,053,620 |
| 2023-01-30 | $11.80 | $12.17 | $11.74 | $12.04 | $12.04 | 2,917,000 |
| 2023-01-20 | $11.99 | $12.13 | $11.66 | $11.73 | $11.73 | 1,984,020 |
| 2023-01-19 | $11.48 | $11.66 | $11.47 | $11.62 | $11.62 | 1,359,300 |
| 2023-01-18 | $11.25 | $11.58 | $11.25 | $11.50 | $11.50 | 1,424,500 |
| 2023-01-17 | $11.30 | $11.41 | $11.21 | $11.26 | $11.26 | 745,250 |
| 2023-01-16 | $11.07 | $11.34 | $11.07 | $11.31 | $11.31 | 1,037,610 |
| 2023-01-13 | $11.22 | $11.23 | $10.99 | $11.05 | $11.05 | 851,360 |
| 2023-01-12 | $11.14 | $11.29 | $11.10 | $11.18 | $11.18 | 749,300 |
| 2023-01-11 | $11.34 | $11.34 | $11.12 | $11.12 | $11.12 | 658,300 |
| 2023-01-10 | $11.34 | $11.39 | $11.23 | $11.30 | $11.30 | 854,330 |
| 2023-01-09 | $11.36 | $11.48 | $11.27 | $11.34 | $11.34 | 778,300 |
| 2023-01-06 | $11.47 | $11.54 | $11.28 | $11.33 | $11.33 | 709,400 |
| 2023-01-05 | $11.43 | $11.47 | $11.30 | $11.39 | $11.39 | 1,033,700 |
| 2023-01-04 | $11.38 | $11.45 | $11.26 | $11.37 | $11.37 | 978,790 |
| 2023-01-03 | $11.21 | $11.39 | $11.13 | $11.38 | $11.38 | 1,665,970 |
| 2023-01-02 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-12-30 | $11.05 | $11.33 | $10.83 | $11.33 | $11.33 | 2,060,730 |
| 2022-12-29 | $11.04 | $11.12 | $10.86 | $11.05 | $11.05 | 1,065,600 |
| 2022-12-28 | $11.13 | $11.19 | $10.85 | $10.94 | $10.94 | 909,990 |
| 2022-12-27 | $11.15 | $11.28 | $11.07 | $11.12 | $11.12 | 843,700 |
| 2022-12-26 | $10.77 | $11.14 | $10.77 | $11.13 | $11.13 | 844,100 |
| 2022-12-23 | $10.90 | $10.99 | $10.73 | $10.88 | $10.88 | 979,840 |
| 2022-12-22 | $11.13 | $11.24 | $10.88 | $10.90 | $10.90 | 922,600 |
| 2022-12-21 | $11.28 | $11.41 | $11.12 | $11.17 | $11.17 | 980,940 |
| 2022-12-20 | $11.02 | $11.40 | $10.97 | $11.32 | $11.32 | 1,042,120 |
| 2022-12-19 | $11.51 | $11.51 | $11.05 | $11.12 | $11.12 | 1,369,080 |
| 2022-12-16 | $11.78 | $11.84 | $11.30 | $11.41 | $11.41 | 1,256,800 |
| 2022-12-15 | $11.63 | $11.85 | $11.58 | $11.79 | $11.79 | 966,910 |
| 2022-12-14 | $11.60 | $11.90 | $11.59 | $11.63 | $11.63 | 1,145,670 |
| 2022-12-13 | $11.81 | $11.81 | $11.58 | $11.60 | $11.60 | 838,400 |
| 2022-12-12 | $11.77 | $11.93 | $11.65 | $11.80 | $11.80 | 1,145,000 |
| 2022-12-09 | $12.07 | $12.07 | $11.81 | $11.83 | $11.83 | 876,960 |
| 2022-12-08 | $11.98 | $12.10 | $11.86 | $11.92 | $11.92 | 992,440 |
| 2022-12-07 | $12.00 | $12.04 | $11.88 | $11.96 | $11.96 | 762,900 |
| 2022-12-06 | $12.16 | $12.20 | $11.96 | $12.00 | $12.00 | 1,042,040 |
| 2022-12-05 | $12.11 | $12.34 | $12.06 | $12.16 | $12.16 | 1,296,800 |
| 2022-12-01 | $11.92 | $12.01 | $11.79 | $11.94 | $11.94 | 1,718,100 |
| 2022-11-30 | $11.83 | $11.94 | $11.65 | $11.78 | $11.78 | 1,012,000 |
| 2022-11-29 | $11.58 | $11.89 | $11.56 | $11.81 | $11.81 | 1,123,000 |
| 2022-11-28 | $11.81 | $11.81 | $11.50 | $11.65 | $11.65 | 1,585,000 |
| 2022-11-25 | $12.10 | $12.10 | $11.78 | $11.80 | $11.80 | 1,235,100 |
| 2022-11-24 | $12.10 | $12.30 | $12.06 | $12.10 | $12.10 | 1,035,600 |
| 2022-11-23 | $12.15 | $12.24 | $11.78 | $12.10 | $12.10 | 1,584,730 |
| 2022-11-22 | $12.43 | $12.46 | $12.08 | $12.19 | $12.19 | 1,601,700 |
| 2022-11-21 | $12.34 | $12.54 | $12.31 | $12.45 | $12.45 | 1,332,500 |
| 2022-11-18 | $12.59 | $12.65 | $12.41 | $12.41 | $12.41 | 1,869,530 |
| 2022-11-17 | $12.41 | $12.52 | $12.22 | $12.51 | $12.51 | 1,903,800 |
| 2022-11-16 | $12.48 | $12.55 | $12.30 | $12.44 | $12.44 | 1,513,840 |
| 2022-11-15 | $12.00 | $12.51 | $11.95 | $12.48 | $12.48 | 2,842,390 |
| 2022-11-14 | $12.28 | $12.28 | $11.98 | $12.00 | $12.00 | 1,793,800 |
| 2022-11-11 | $12.35 | $12.50 | $12.17 | $12.17 | $12.17 | 1,599,000 |
| 2022-11-10 | $12.17 | $12.46 | $12.17 | $12.24 | $12.24 | 1,491,760 |
| 2022-11-09 | $12.30 | $12.38 | $12.16 | $12.25 | $12.25 | 1,170,500 |
| 2022-11-08 | $12.32 | $12.37 | $12.12 | $12.23 | $12.23 | 1,186,430 |
| 2022-11-07 | $12.42 | $12.48 | $12.25 | $12.34 | $12.34 | 1,648,280 |
| 2022-11-04 | $12.36 | $12.48 | $12.31 | $12.34 | $12.34 | 1,281,100 |
| 2022-11-03 | $12.25 | $12.41 | $12.08 | $12.36 | $12.36 | 1,022,500 |
| 2022-11-02 | $12.22 | $12.37 | $12.11 | $12.30 | $12.30 | 1,332,920 |
| 2022-11-01 | $11.89 | $12.19 | $11.85 | $12.19 | $12.19 | 1,848,330 |
| 2022-10-31 | $11.54 | $12.05 | $11.54 | $11.87 | $11.87 | 2,072,640 |
| 2022-10-28 | $12.20 | $12.49 | $11.54 | $11.57 | $11.57 | 2,566,900 |
| 2022-10-27 | $12.26 | $12.30 | $12.04 | $12.05 | $12.05 | 1,065,480 |
| 2022-10-26 | $11.96 | $12.25 | $11.96 | $12.15 | $12.15 | 1,246,960 |
| 2022-10-25 | $12.14 | $12.14 | $11.76 | $12.02 | $12.02 | 1,216,300 |
| 2022-10-24 | $12.24 | $12.29 | $11.95 | $12.06 | $12.06 | 1,381,000 |
| 2022-10-21 | $12.07 | $12.23 | $12.00 | $12.13 | $12.13 | 1,019,900 |
| 2022-10-20 | $12.10 | $12.27 | $11.84 | $12.11 | $12.11 | 1,793,900 |
| 2022-10-19 | $12.01 | $12.15 | $12.00 | $12.01 | $12.01 | 1,223,100 |
| 2022-10-18 | $12.16 | $12.23 | $11.98 | $12.03 | $12.03 | 1,504,400 |
| 2022-10-17 | $11.80 | $12.16 | $11.74 | $12.14 | $12.14 | 1,809,700 |
| 2022-10-14 | $11.57 | $11.88 | $11.57 | $11.80 | $11.80 | 1,865,700 |
| 2022-10-13 | $11.41 | $11.76 | $11.31 | $11.57 | $11.57 | 1,711,200 |
| 2022-10-12 | $11.16 | $11.41 | $10.89 | $11.41 | $11.41 | 1,212,440 |
| 2022-10-11 | $10.71 | $11.15 | $10.71 | $11.08 | $11.08 | 1,087,340 |
| 2022-10-10 | $11.26 | $11.29 | $10.80 | $10.85 | $10.85 | 1,424,400 |
| 2022-09-30 | $11.25 | $11.45 | $11.19 | $11.26 | $11.26 | 1,102,000 |
| 2022-09-29 | $11.48 | $11.63 | $11.16 | $11.25 | $11.25 | 1,258,900 |
| 2022-09-28 | $12.05 | $12.05 | $11.44 | $11.46 | $11.46 | 1,649,720 |
| 2022-09-27 | $11.57 | $11.95 | $11.52 | $11.93 | $11.93 | 1,341,200 |
| 2022-09-26 | $11.70 | $11.81 | $11.56 | $11.57 | $11.57 | 1,047,000 |
| 2022-09-23 | $12.19 | $12.24 | $11.73 | $11.79 | $11.79 | 1,674,200 |
| 2022-09-22 | $12.18 | $12.30 | $11.99 | $12.16 | $12.16 | 1,585,880 |
| 2022-09-21 | $12.05 | $12.25 | $11.92 | $12.18 | $12.18 | 1,604,700 |
| 2022-09-20 | $11.76 | $12.23 | $11.71 | $12.02 | $12.02 | 2,114,200 |
| 2022-09-19 | $11.43 | $11.73 | $11.43 | $11.63 | $11.63 | 1,436,700 |
| 2022-09-16 | $11.79 | $11.84 | $11.52 | $11.53 | $11.53 | 1,996,200 |
| 2022-09-15 | $12.41 | $12.45 | $11.65 | $11.87 | $11.87 | 3,267,220 |
| 2022-09-14 | $11.94 | $12.35 | $11.90 | $12.35 | $12.35 | 3,478,040 |
| 2022-09-13 | $12.03 | $12.33 | $12.01 | $12.05 | $12.05 | 1,778,340 |
| 2022-09-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2022-09-09 | $12.17 | $12.25 | $11.85 | $11.94 | $11.94 | 1,995,650 |
| 2022-09-08 | $12.52 | $12.52 | $12.08 | $12.09 | $12.09 | 1,875,560 |
| 2022-09-07 | $12.41 | $12.56 | $12.32 | $12.43 | $12.43 | 2,166,760 |
| 2022-09-06 | $12.18 | $12.41 | $12.08 | $12.41 | $12.41 | 1,983,160 |
| 2022-09-05 | $12.26 | $12.55 | $12.12 | $12.19 | $12.19 | 1,655,240 |
| 2022-09-02 | $12.05 | $12.38 | $11.90 | $12.31 | $12.31 | 2,083,100 |
| 2022-09-01 | $12.19 | $12.37 | $11.99 | $12.05 | $12.05 | 1,912,060 |
| 2022-08-31 | $12.80 | $12.83 | $12.12 | $12.18 | $12.18 | 2,852,280 |
| 2022-08-30 | $12.98 | $13.22 | $12.72 | $12.80 | $12.80 | 1,888,000 |
| 2022-08-29 | $12.69 | $13.07 | $12.50 | $13.03 | $13.03 | 2,091,600 |
| 2022-08-26 | $12.99 | $13.14 | $12.74 | $12.82 | $12.82 | 2,272,400 |
| 2022-08-25 | $13.42 | $13.50 | $12.79 | $12.97 | $12.97 | 4,183,600 |
| 2022-08-24 | $14.15 | $14.15 | $13.31 | $13.42 | $13.42 | 4,148,660 |
| 2022-08-23 | $14.01 | $14.15 | $13.81 | $14.14 | $14.14 | 3,038,520 |
| 2022-08-22 | $14.39 | $14.53 | $13.83 | $14.06 | $14.06 | 5,428,200 |
| 2022-08-19 | $15.60 | $15.67 | $14.64 | $14.76 | $14.76 | 8,614,010 |
| 2022-08-18 | $14.53 | $15.90 | $14.00 | $15.44 | $15.44 | 12,168,340 |
| 2022-08-17 | $14.83 | $15.06 | $14.50 | $14.51 | $14.51 | 5,119,200 |
| 2022-08-16 | $14.60 | $14.90 | $14.45 | $14.72 | $14.72 | 5,167,470 |
| 2022-08-15 | $15.08 | $15.19 | $14.59 | $14.61 | $14.61 | 6,913,420 |
| 2022-08-12 | $14.99 | $15.37 | $14.84 | $15.04 | $15.04 | 5,891,670 |
| 2022-08-11 | $15.37 | $15.53 | $14.71 | $15.21 | $15.21 | 7,593,220 |
| 2022-08-10 | $15.65 | $15.75 | $15.12 | $15.28 | $15.28 | 7,469,600 |
| 2022-08-09 | $15.60 | $15.90 | $15.25 | $15.81 | $15.81 | 6,833,210 |
| 2022-08-08 | $15.20 | $15.69 | $15.02 | $15.65 | $15.65 | 6,989,920 |
| 2022-08-05 | $16.00 | $16.00 | $15.31 | $15.79 | $15.79 | 11,614,510 |
| 2022-08-04 | $15.74 | $16.59 | $15.40 | $16.44 | $16.44 | 17,060,530 |
| 2022-08-03 | $15.40 | $16.60 | $15.10 | $15.48 | $15.48 | 14,130,130 |
| 2022-08-02 | $15.80 | $15.80 | $14.89 | $15.09 | $15.09 | 8,996,890 |
| 2022-08-01 | $15.31 | $16.27 | $15.18 | $16.19 | $16.19 | 12,855,480 |
| 2022-07-29 | $15.29 | $16.39 | $15.00 | $15.72 | $15.72 | 15,414,050 |
| 2022-07-28 | $14.77 | $15.62 | $14.75 | $15.28 | $15.28 | 11,981,190 |
| 2022-07-27 | $14.27 | $15.48 | $14.07 | $14.72 | $14.72 | 9,403,180 |
| 2022-07-26 | $14.03 | $14.45 | $13.41 | $14.45 | $14.45 | 7,492,540 |
| 2022-07-25 | $15.00 | $15.05 | $13.70 | $14.19 | $14.19 | 9,946,020 |
| 2022-07-22 | $14.52 | $15.65 | $14.37 | $15.18 | $15.18 | 12,148,690 |
| 2022-07-21 | $14.50 | $15.78 | $14.45 | $14.54 | $14.54 | 9,831,370 |
| 2022-07-20 | $14.88 | $14.88 | $14.23 | $14.67 | $14.67 | 8,975,860 |
| 2022-07-19 | $14.15 | $15.00 | $13.88 | $14.95 | $14.95 | 12,042,350 |
| 2022-07-18 | $13.52 | $14.45 | $13.51 | $14.30 | $14.30 | 9,623,450 |
| 2022-07-15 | $13.94 | $14.28 | $13.66 | $13.77 | $13.77 | 9,273,060 |
| 2022-07-14 | $14.64 | $14.65 | $13.90 | $13.95 | $13.95 | 12,946,540 |
| 2022-07-13 | $13.66 | $14.77 | $13.63 | $14.77 | $14.77 | 8,161,180 |
| 2022-07-12 | $13.77 | $14.97 | $13.36 | $13.43 | $13.43 | 14,037,600 |
| 2022-07-11 | $14.60 | $15.60 | $14.01 | $14.09 | $14.09 | 19,389,290 |
| 2022-07-08 | $12.90 | $14.34 | $12.82 | $14.34 | $14.34 | 17,331,720 |
| 2022-07-07 | $12.95 | $13.23 | $12.60 | $13.04 | $13.04 | 9,219,550 |
| 2022-07-06 | $12.55 | $13.49 | $12.43 | $13.18 | $13.18 | 12,876,460 |
| 2022-07-05 | $13.63 | $13.80 | $12.38 | $12.80 | $12.80 | 13,859,930 |
| 2022-07-04 | $13.41 | $14.58 | $13.41 | $13.62 | $13.62 | 12,663,010 |
| 2022-07-01 | $14.00 | $14.29 | $13.40 | $13.58 | $13.48 | 18,143,840 |
| 2022-06-30 | $14.50 | $16.61 | $14.33 | $14.78 | $14.67 | 24,385,090 |
| 2022-06-29 | $15.18 | $15.92 | $15.00 | $15.92 | $15.80 | 21,030,600 |
| 2022-06-28 | $13.50 | $14.47 | $13.15 | $14.47 | $14.36 | 12,721,310 |
| 2022-06-27 | $11.94 | $13.15 | $11.84 | $13.15 | $13.05 | 6,653,880 |
| 2022-06-24 | $11.74 | $12.20 | $11.66 | $11.95 | $11.86 | 2,173,580 |
| 2022-06-23 | $11.11 | $11.65 | $11.11 | $11.62 | $11.54 | 1,753,360 |
| 2022-06-22 | $11.46 | $11.46 | $11.18 | $11.21 | $11.13 | 1,048,280 |
| 2022-06-21 | $11.29 | $11.57 | $11.25 | $11.44 | $11.36 | 1,194,800 |
| 2022-06-20 | $11.18 | $11.34 | $11.11 | $11.30 | $11.22 | 866,700 |
| 2022-06-17 | $11.29 | $11.30 | $10.98 | $11.15 | $11.15 | 697,580 |
| 2022-06-16 | $11.19 | $11.31 | $11.14 | $11.24 | $11.24 | 571,160 |
| 2022-06-15 | $11.32 | $11.43 | $11.10 | $11.11 | $11.11 | 831,030 |
| 2022-06-14 | $11.28 | $11.32 | $11.05 | $11.32 | $11.32 | 670,980 |
| 2022-06-13 | $11.21 | $11.39 | $11.12 | $11.32 | $11.32 | 527,370 |
| 2022-06-10 | $11.04 | $11.37 | $10.99 | $11.33 | $11.33 | 856,900 |
| 2022-06-09 | $11.38 | $11.38 | $10.92 | $11.03 | $11.03 | 952,240 |
| 2022-06-08 | $11.45 | $11.55 | $11.14 | $11.33 | $11.33 | 942,980 |
| 2022-06-07 | $11.82 | $11.82 | $11.35 | $11.45 | $11.45 | 597,900 |
| 2022-06-06 | $11.47 | $11.68 | $11.39 | $11.66 | $11.66 | 843,960 |
| 2022-06-02 | $11.26 | $11.42 | $11.17 | $11.38 | $11.38 | 705,430 |
| 2022-06-01 | $11.22 | $11.35 | $10.96 | $11.32 | $11.32 | 917,340 |
| 2022-05-31 | $10.95 | $11.13 | $10.91 | $11.10 | $11.10 | 377,500 |
| 2022-05-30 | $10.95 | $11.08 | $10.86 | $11.07 | $11.07 | 603,040 |
| 2022-05-27 | $11.03 | $11.15 | $10.87 | $10.96 | $10.96 | 664,890 |
| 2022-05-26 | $10.95 | $11.06 | $10.72 | $11.03 | $11.03 | 518,520 |
| 2022-05-25 | $10.68 | $10.99 | $10.61 | $10.94 | $10.94 | 456,100 |
| 2022-05-24 | $11.10 | $11.17 | $10.70 | $10.70 | $10.70 | 530,000 |
| 2022-05-23 | $10.91 | $11.15 | $10.85 | $11.11 | $11.11 | 636,980 |
| 2022-05-20 | $10.88 | $10.90 | $10.75 | $10.84 | $10.84 | 601,000 |
| 2022-05-19 | $10.70 | $10.83 | $10.62 | $10.81 | $10.81 | 591,640 |
| 2022-05-18 | $10.48 | $10.88 | $10.47 | $10.76 | $10.76 | 967,300 |
| 2022-05-17 | $10.44 | $10.53 | $10.29 | $10.51 | $10.51 | 590,700 |
| 2022-05-16 | $10.46 | $10.66 | $10.36 | $10.47 | $10.47 | 759,900 |
| 2022-05-13 | $10.36 | $10.49 | $10.31 | $10.40 | $10.40 | 756,550 |
| 2022-05-12 | $10.32 | $10.45 | $10.26 | $10.41 | $10.41 | 467,880 |
| 2022-05-11 | $10.37 | $10.59 | $10.26 | $10.29 | $10.29 | 790,580 |
| 2022-05-10 | $10.20 | $10.35 | $10.01 | $10.34 | $10.34 | 813,800 |
| 2022-05-09 | $10.01 | $10.28 | $10.01 | $10.20 | $10.20 | 384,500 |
| 2022-05-06 | $9.88 | $10.15 | $9.81 | $10.01 | $10.01 | 537,700 |
| 2022-05-05 | $9.89 | $10.14 | $9.75 | $10.11 | $10.11 | 864,200 |
| 2022-05-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-29 | $9.58 | $9.98 | $9.56 | $9.91 | $9.91 | 933,440 |
| 2022-04-28 | $9.80 | $9.80 | $9.36 | $9.55 | $9.55 | 958,460 |
| 2022-04-27 | $9.50 | $9.66 | $9.02 | $9.62 | $9.62 | 1,313,670 |
| 2022-04-26 | $9.81 | $10.13 | $9.43 | $9.60 | $9.60 | 1,105,080 |
| 2022-04-25 | $10.80 | $10.82 | $9.87 | $9.87 | $9.87 | 1,702,110 |
| 2022-04-22 | $11.30 | $11.30 | $10.96 | $10.97 | $10.97 | 1,503,880 |
| 2022-04-21 | $12.03 | $12.09 | $11.13 | $11.36 | $11.36 | 3,090,570 |
| 2022-04-20 | $11.98 | $12.28 | $11.94 | $12.21 | $12.21 | 1,560,490 |
| 2022-04-19 | $11.73 | $12.05 | $11.62 | $12.02 | $12.02 | 1,297,620 |
| 2022-04-18 | $11.72 | $11.81 | $11.55 | $11.74 | $11.74 | 823,200 |
| 2022-04-15 | $11.85 | $11.91 | $11.61 | $11.88 | $11.88 | 1,028,000 |
| 2022-04-14 | $11.88 | $12.01 | $11.76 | $11.89 | $11.89 | 1,041,400 |
| 2022-04-13 | $11.83 | $11.94 | $11.61 | $11.72 | $11.72 | 883,920 |
| 2022-04-12 | $11.50 | $11.85 | $11.30 | $11.83 | $11.83 | 1,357,840 |
| 2022-04-11 | $11.68 | $12.06 | $11.64 | $11.66 | $11.66 | 2,615,810 |
| 2022-04-08 | $11.71 | $11.76 | $11.46 | $11.64 | $11.64 | 555,000 |
| 2022-04-07 | $11.87 | $11.88 | $11.68 | $11.71 | $11.71 | 644,460 |
| 2022-04-06 | $11.70 | $11.96 | $11.63 | $11.88 | $11.88 | 719,600 |
| 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 | $11.79 | $11.79 | $11.62 | $11.68 | $11.68 | 712,190 |
| 2022-03-31 | $11.71 | $11.92 | $11.67 | $11.87 | $11.87 | 778,930 |
| 2022-03-30 | $11.72 | $11.74 | $11.58 | $11.72 | $11.72 | 525,440 |
| 2022-03-29 | $11.83 | $11.89 | $11.58 | $11.62 | $11.62 | 1,070,980 |
| 2022-03-28 | $11.83 | $11.98 | $11.67 | $11.83 | $11.83 | 581,500 |
| 2022-03-25 | $11.69 | $11.95 | $11.67 | $11.94 | $11.94 | 755,560 |
| 2022-03-24 | $11.80 | $11.84 | $11.62 | $11.71 | $11.71 | 539,940 |
| 2022-03-23 | $11.94 | $11.98 | $11.77 | $11.85 | $11.85 | 655,630 |
| 2022-03-22 | $11.85 | $11.99 | $11.78 | $11.93 | $11.93 | 506,000 |
| 2022-03-21 | $11.75 | $11.94 | $11.74 | $11.87 | $11.87 | 676,640 |
| 2022-03-18 | $11.66 | $11.87 | $11.55 | $11.80 | $11.80 | 830,180 |
| 2022-03-17 | $11.70 | $11.88 | $11.66 | $11.67 | $11.67 | 822,830 |
| 2022-03-16 | $11.24 | $11.81 | $11.15 | $11.66 | $11.66 | 1,341,240 |
| 2022-03-15 | $11.77 | $11.77 | $11.10 | $11.10 | $11.10 | 1,110,790 |
| 2022-03-14 | $12.17 | $12.17 | $11.71 | $11.72 | $11.72 | 694,700 |
| 2022-03-11 | $11.95 | $12.10 | $11.73 | $12.01 | $12.01 | 859,890 |
| 2022-03-10 | $11.99 | $12.17 | $11.91 | $12.05 | $12.05 | 742,230 |
| 2022-03-09 | $12.18 | $12.20 | $11.41 | $11.79 | $11.79 | 1,298,100 |
| 2022-03-08 | $12.28 | $12.33 | $12.00 | $12.12 | $12.12 | 1,339,220 |
| 2022-03-07 | $12.37 | $12.38 | $12.11 | $12.29 | $12.29 | 847,180 |
| 2022-03-04 | $12.44 | $12.60 | $12.30 | $12.40 | $12.40 | 732,260 |
| 2022-03-03 | $12.43 | $12.58 | $12.38 | $12.54 | $12.54 | 787,850 |
| 2022-03-02 | $12.34 | $12.47 | $12.30 | $12.45 | $12.45 | 984,280 |
| 2022-03-01 | $12.34 | $12.51 | $12.30 | $12.37 | $12.37 | 852,060 |
| 2022-02-28 | $12.26 | $12.36 | $12.17 | $12.34 | $12.34 | 777,840 |
| 2022-02-25 | $12.29 | $12.44 | $12.19 | $12.29 | $12.29 | 1,020,840 |
| 2022-02-24 | $12.40 | $12.58 | $12.10 | $12.24 | $12.24 | 1,461,350 |
| 2022-02-23 | $12.45 | $12.50 | $12.33 | $12.43 | $12.43 | 758,850 |
| 2022-02-22 | $12.32 | $12.44 | $12.16 | $12.40 | $12.40 | 862,210 |
| 2022-02-21 | $12.08 | $12.46 | $12.08 | $12.40 | $12.40 | 921,500 |
| 2022-02-18 | $11.95 | $12.16 | $11.82 | $12.10 | $12.10 | 698,290 |
| 2022-02-17 | $12.10 | $12.25 | $11.95 | $12.00 | $12.00 | 702,080 |
| 2022-02-16 | $11.91 | $12.13 | $11.90 | $12.11 | $12.11 | 647,510 |
| 2022-02-15 | $11.88 | $11.96 | $11.75 | $11.84 | $11.84 | 511,380 |
| 2022-02-14 | $11.72 | $11.94 | $11.62 | $11.90 | $11.90 | 612,000 |
| 2022-02-11 | $11.96 | $12.00 | $11.60 | $11.71 | $11.71 | 738,900 |
| 2022-02-10 | $12.03 | $12.11 | $11.91 | $12.00 | $12.00 | 552,100 |
| 2022-02-09 | $12.02 | $12.11 | $12.00 | $12.05 | $12.05 | 745,300 |
| 2022-02-08 | $11.80 | $12.04 | $11.71 | $12.03 | $12.03 | 535,280 |
| 2022-02-07 | $11.88 | $11.96 | $11.59 | $11.79 | $11.79 | 697,160 |
| 2022-02-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-02-03 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-02-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-02-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-01-28 | $11.50 | $11.85 | $11.50 | $11.68 | $11.68 | 718,800 |
| 2022-01-27 | $11.98 | $11.98 | $11.44 | $11.45 | $11.45 | 1,192,700 |
| 2022-01-26 | $11.69 | $11.96 | $11.61 | $11.93 | $11.93 | 888,380 |
| 2022-01-25 | $12.36 | $12.60 | $11.70 | $11.70 | $11.70 | 1,548,380 |
| 2022-01-24 | $12.32 | $12.55 | $12.23 | $12.42 | $12.42 | 1,078,500 |
| 2022-01-21 | $12.34 | $12.70 | $12.34 | $12.40 | $12.40 | 959,990 |
| 2022-01-20 | $12.75 | $12.87 | $12.35 | $12.39 | $12.39 | 1,668,300 |
| 2022-01-19 | $12.55 | $12.83 | $12.53 | $12.80 | $12.80 | 1,157,850 |
| 2022-01-18 | $13.00 | $13.08 | $12.60 | $12.61 | $12.61 | 1,547,370 |
| 2022-01-17 | $12.68 | $13.09 | $12.68 | $12.99 | $12.99 | 2,541,850 |
| 2022-01-14 | $13.18 | $13.23 | $12.62 | $12.63 | $12.63 | 3,632,000 |
| 2022-01-13 | $12.83 | $13.37 | $12.77 | $13.29 | $13.29 | 3,993,300 |
| 2022-01-12 | $12.64 | $12.92 | $12.62 | $12.83 | $12.83 | 1,523,960 |
| 2022-01-11 | $12.64 | $12.83 | $12.54 | $12.57 | $12.57 | 1,172,770 |
| 2022-01-10 | $12.52 | $12.72 | $12.34 | $12.64 | $12.64 | 885,750 |
| 2022-01-07 | $12.58 | $12.68 | $12.40 | $12.40 | $12.40 | 1,375,780 |
| 2022-01-06 | $12.50 | $12.66 | $12.44 | $12.53 | $12.53 | 1,409,600 |
| 2022-01-05 | $12.68 | $12.70 | $12.32 | $12.52 | $12.52 | 1,854,920 |
| 2022-01-04 | $12.43 | $12.75 | $12.43 | $12.68 | $12.68 | 1,449,430 |
| 2022-01-03 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2021-12-31 | $12.34 | $12.54 | $12.30 | $12.44 | $12.44 | 1,084,790 |
| 2021-12-30 | $12.30 | $12.52 | $12.26 | $12.40 | $12.40 | 1,434,620 |
| 2021-12-29 | $12.24 | $12.39 | $12.12 | $12.32 | $12.32 | 1,045,720 |
| 2021-12-28 | $11.92 | $12.44 | $11.92 | $12.24 | $12.24 | 1,492,680 |
| 2021-12-27 | $11.85 | $12.03 | $11.62 | $11.91 | $11.91 | 794,330 |
| 2021-12-24 | $12.09 | $12.16 | $11.83 | $11.85 | $11.85 | 910,840 |
| 2021-12-23 | $12.28 | $12.33 | $12.05 | $12.08 | $12.08 | 844,530 |
| 2021-12-22 | $12.24 | $12.40 | $12.22 | $12.28 | $12.28 | 1,134,820 |
| 2021-12-21 | $12.06 | $12.25 | $12.02 | $12.23 | $12.23 | 1,175,290 |
| 2021-12-20 | $12.29 | $12.37 | $12.00 | $12.00 | $12.00 | 1,327,300 |
| 2021-12-17 | $12.19 | $12.42 | $12.16 | $12.30 | $12.30 | 1,347,820 |
| 2021-12-16 | $12.26 | $12.39 | $12.10 | $12.23 | $12.23 | 1,237,540 |
| 2021-12-15 | $12.06 | $12.36 | $11.99 | $12.26 | $12.26 | 1,366,880 |
| 2021-12-14 | $11.96 | $12.12 | $11.88 | $12.06 | $12.06 | 1,273,600 |
| 2021-12-13 | $12.12 | $12.12 | $11.83 | $11.86 | $11.86 | 1,166,250 |
| 2021-12-07 | $12.49 | $12.49 | $12.06 | $12.18 | $12.18 | 966,110 |
| 2021-12-06 | $12.70 | $12.74 | $12.36 | $12.38 | $12.38 | 1,159,730 |
| 2021-12-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 919,260 |
| 2021-12-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 706,400 |
| 2021-12-01 | $12.36 | $12.77 | $12.27 | $12.75 | $12.75 | 1,304,700 |
| 2021-11-30 | $12.17 | $12.62 | $12.17 | $12.39 | $12.39 | 941,020 |
| 2021-11-29 | $12.20 | $12.44 | $11.99 | $12.28 | $12.28 | 841,860 |
| 2021-11-26 | $12.46 | $12.59 | $12.19 | $12.23 | $12.23 | 1,604,980 |
| 2021-11-25 | $12.47 | $12.68 | $12.46 | $12.46 | $12.46 | 849,460 |
| 2021-11-24 | $12.65 | $12.76 | $12.50 | $12.51 | $12.51 | 860,090 |
| 2021-11-23 | $12.72 | $12.79 | $12.56 | $12.64 | $12.64 | 1,240,620 |
| 2021-11-22 | $12.52 | $12.85 | $12.45 | $12.54 | $12.54 | 1,030,720 |
| 2021-11-19 | $12.10 | $12.57 | $12.10 | $12.52 | $12.52 | 1,577,760 |
| 2021-11-18 | $12.16 | $12.44 | $12.00 | $12.15 | $12.15 | 1,446,150 |
| 2021-11-17 | $11.59 | $12.11 | $11.59 | $12.06 | $12.06 | 1,299,720 |
| 2021-11-16 | $11.83 | $11.91 | $11.60 | $11.63 | $11.63 | 1,051,200 |
| 2021-11-15 | $11.66 | $11.88 | $11.64 | $11.85 | $11.85 | 1,115,200 |
| 2021-11-12 | $11.43 | $11.68 | $11.33 | $11.60 | $11.60 | 1,473,120 |
| 2021-11-11 | $11.18 | $11.46 | $11.18 | $11.38 | $11.38 | 1,371,680 |
| 2021-11-10 | $11.20 | $11.24 | $10.98 | $11.23 | $11.23 | 1,608,520 |
| 2021-11-09 | $11.15 | $11.28 | $11.14 | $11.19 | $11.19 | 832,150 |
| 2021-11-08 | $11.23 | $11.24 | $11.11 | $11.16 | $11.16 | 496,640 |
| 2021-11-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 856,580 |
| 2021-11-04 | $11.06 | $11.24 | $11.06 | $11.16 | $11.16 | 979,810 |
| 2021-11-03 | $10.98 | $11.27 | $10.93 | $11.16 | $11.16 | 815,910 |
| 2021-11-02 | $11.11 | $11.23 | $10.91 | $10.98 | $10.98 | 1,083,210 |
| 2021-11-01 | $11.37 | $11.37 | $10.94 | $11.15 | $11.15 | 1,574,600 |
| 2021-10-29 | $11.78 | $12.24 | $11.23 | $11.47 | $11.47 | 4,210,090 |
| 2021-10-28 | $12.14 | $12.33 | $11.20 | $12.20 | $12.20 | 2,987,220 |
| 2021-10-27 | $12.65 | $12.80 | $12.15 | $12.19 | $12.19 | 1,437,640 |
| 2021-10-26 | $13.10 | $13.10 | $12.53 | $12.85 | $12.85 | 1,581,190 |
| 2021-10-25 | $12.61 | $12.77 | $12.33 | $12.76 | $12.76 | 1,067,460 |
| 2021-10-22 | $12.70 | $12.70 | $12.51 | $12.65 | $12.65 | 1,091,190 |
| 2021-10-21 | $12.98 | $13.23 | $12.65 | $12.80 | $12.80 | 1,976,190 |
| 2021-10-20 | $13.25 | $13.44 | $12.97 | $13.10 | $13.10 | 1,972,080 |
| 2021-10-19 | $13.15 | $13.32 | $12.99 | $13.23 | $13.23 | 1,955,910 |
| 2021-10-18 | $12.46 | $13.38 | $12.22 | $13.26 | $13.26 | 2,975,800 |
| 2021-10-15 | $13.90 | $13.93 | $12.52 | $12.75 | $12.75 | 4,753,400 |
| 2021-10-14 | $13.56 | $13.87 | $13.40 | $13.63 | $13.63 | 2,268,760 |
| 2021-10-13 | $13.11 | $13.65 | $13.06 | $13.57 | $13.57 | 2,733,400 |
| 2021-10-12 | $13.31 | $13.31 | $12.87 | $13.18 | $13.18 | 1,638,470 |
| 2021-10-11 | $12.79 | $13.12 | $12.71 | $13.09 | $13.09 | 1,418,760 |
| 2021-10-08 | $12.83 | $12.92 | $12.77 | $12.86 | $12.86 | 1,503,050 |
| 2021-10-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2021-10-06 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2021-09-30 | $12.57 | $12.87 | $12.40 | $12.84 | $12.84 | 1,844,040 |
| 2021-09-29 | $12.42 | $12.66 | $12.14 | $12.64 | $12.64 | 1,754,100 |
| 2021-09-28 | $12.90 | $12.90 | $12.29 | $12.56 | $12.56 | 1,268,640 |
| 2021-09-27 | $12.60 | $12.60 | $12.12 | $12.55 | $12.55 | 1,477,200 |
| 2021-09-24 | $12.96 | $13.14 | $12.25 | $12.69 | $12.69 | 3,370,600 |
| 2021-09-23 | $13.33 | $13.50 | $13.16 | $13.27 | $13.27 | 1,598,940 |
| 2021-09-22 | $13.60 | $13.60 | $13.17 | $13.37 | $13.37 | 1,585,170 |
| 2021-09-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-09-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-09-17 | $13.32 | $13.71 | $13.24 | $13.65 | $13.65 | 1,684,660 |
| 2021-09-16 | $13.61 | $13.70 | $13.29 | $13.40 | $13.40 | 1,432,700 |
| 2021-09-15 | $13.59 | $13.69 | $13.41 | $13.62 | $13.62 | 1,216,770 |
| 2021-09-14 | $13.72 | $13.80 | $13.41 | $13.59 | $13.59 | 1,493,870 |
| 2021-09-13 | $13.92 | $13.92 | $13.63 | $13.72 | $13.72 | 2,233,150 |
| 2021-09-10 | $13.38 | $14.05 | $13.22 | $13.92 | $13.92 | 4,319,890 |
| 2021-09-09 | $14.00 | $14.00 | $13.06 | $13.43 | $13.43 | 2,782,750 |
| 2021-09-08 | $13.13 | $13.26 | $12.97 | $13.22 | $13.22 | 2,290,350 |
| 2021-09-07 | $12.75 | $13.16 | $12.73 | $13.13 | $13.13 | 2,346,520 |
| 2021-09-06 | $12.81 | $12.94 | $12.61 | $12.86 | $12.86 | 2,185,610 |
| 2021-09-03 | $13.64 | $13.70 | $12.88 | $13.00 | $13.00 | 4,790,120 |
| 2021-09-02 | $12.65 | $13.64 | $12.35 | $13.64 | $13.64 | 3,531,460 |
| 2021-09-01 | $13.03 | $13.08 | $12.29 | $12.70 | $12.70 | 2,090,050 |
| 2021-08-31 | $12.03 | $13.00 | $12.03 | $12.99 | $12.99 | 1,825,250 |
| 2021-08-30 | $12.31 | $12.76 | $12.31 | $12.67 | $12.67 | 1,308,520 |
| 2021-08-27 | $12.90 | $13.02 | $12.56 | $12.70 | $12.70 | 931,420 |
| 2021-08-26 | $13.06 | $13.09 | $12.80 | $12.88 | $12.88 | 1,199,710 |
| 2021-08-25 | $13.00 | $13.16 | $12.90 | $13.10 | $13.10 | 1,003,970 |
| 2021-08-24 | $13.11 | $13.18 | $12.91 | $13.11 | $13.11 | 1,224,100 |
| 2021-08-23 | $13.15 | $13.15 | $12.74 | $13.10 | $13.10 | 2,185,000 |
| 2021-08-20 | $12.70 | $13.09 | $12.51 | $12.99 | $12.99 | 1,498,800 |
| 2021-08-19 | $12.64 | $12.83 | $12.48 | $12.77 | $12.77 | 816,120 |
| 2021-08-18 | $12.40 | $12.68 | $12.27 | $12.67 | $12.67 | 780,600 |
| 2021-08-17 | $12.84 | $12.85 | $12.31 | $12.39 | $12.39 | 1,294,560 |
| 2021-08-16 | $12.90 | $13.02 | $12.74 | $12.80 | $12.80 | 650,130 |
| 2021-08-13 | $12.89 | $13.03 | $12.76 | $12.87 | $12.87 | 837,280 |
| 2021-08-12 | $13.03 | $13.11 | $12.92 | $12.95 | $12.95 | 625,460 |
| 2021-08-11 | $13.00 | $13.20 | $12.60 | $13.04 | $13.04 | 747,570 |
| 2021-08-10 | $12.88 | $13.18 | $12.81 | $12.96 | $12.96 | 956,320 |
| 2021-08-09 | $12.55 | $13.06 | $12.54 | $12.87 | $12.87 | 1,112,640 |
| 2021-08-06 | $12.51 | $12.63 | $12.39 | $12.61 | $12.61 | 875,120 |
| 2021-08-05 | $12.66 | $12.76 | $12.39 | $12.50 | $12.50 | 949,040 |
| 2021-08-04 | $12.77 | $12.86 | $12.60 | $12.70 | $12.70 | 848,520 |
| 2021-08-03 | $12.85 | $12.99 | $12.79 | $12.84 | $12.84 | 986,700 |
| 2021-08-02 | $12.48 | $12.95 | $12.35 | $12.91 | $12.91 | 2,140,130 |
| 2021-07-30 | $12.38 | $12.71 | $12.26 | $12.48 | $12.48 | 1,688,530 |
| 2021-07-29 | $12.10 | $12.96 | $12.10 | $12.30 | $12.30 | 1,472,600 |
| 2021-07-28 | $12.72 | $12.72 | $11.87 | $11.99 | $11.99 | 2,608,220 |
| 2021-07-27 | $13.33 | $13.46 | $12.64 | $12.72 | $12.72 | 1,355,830 |
| 2021-07-26 | $13.70 | $13.84 | $13.04 | $13.25 | $13.25 | 1,471,810 |
| 2021-07-23 | $14.58 | $14.59 | $13.51 | $13.78 | $13.78 | 2,240,600 |
| 2021-07-22 | $14.90 | $14.98 | $14.50 | $14.50 | $14.50 | 988,900 |
| 2021-07-21 | $14.90 | $15.00 | $14.70 | $14.83 | $14.83 | 766,900 |
| 2021-07-20 | $14.90 | $15.14 | $14.78 | $14.89 | $14.89 | 1,989,360 |
| 2021-07-19 | $14.80 | $15.50 | $14.26 | $15.02 | $15.02 | 1,847,560 |
| 2021-07-16 | $15.08 | $15.18 | $14.70 | $14.78 | $14.78 | 889,660 |
| 2021-07-15 | $15.48 | $15.70 | $15.00 | $15.08 | $15.08 | 1,036,050 |
| 2021-07-14 | $15.32 | $15.65 | $15.30 | $15.49 | $15.49 | 1,210,010 |
| 2021-07-13 | $15.82 | $15.82 | $15.30 | $15.48 | $15.48 | 1,432,150 |
| 2021-07-12 | $15.77 | $15.98 | $15.61 | $15.70 | $15.70 | 1,293,200 |
| 2021-07-09 | $16.10 | $16.31 | $15.70 | $15.70 | $15.70 | 1,429,010 |
| 2021-07-08 | $15.90 | $16.45 | $15.86 | $16.15 | $16.15 | 2,690,400 |
| 2021-07-07 | $16.07 | $16.23 | $15.70 | $16.03 | $16.03 | 2,406,830 |
| 2021-07-06 | $16.48 | $16.49 | $15.51 | $16.10 | $16.10 | 4,189,110 |
| 2021-07-05 | $15.30 | $16.87 | $15.25 | $16.54 | $16.54 | 7,792,260 |
| 2021-07-02 | $14.77 | $15.35 | $14.51 | $15.34 | $15.34 | 2,195,840 |
| 2021-07-01 | $14.73 | $14.94 | $14.61 | $14.61 | $14.61 | 831,910 |
| 2021-06-30 | $14.88 | $14.97 | $14.65 | $14.82 | $14.82 | 697,920 |
| 2021-06-29 | $14.55 | $15.24 | $14.54 | $14.91 | $14.91 | 2,073,210 |
| 2021-06-28 | $14.70 | $14.80 | $14.29 | $14.58 | $14.58 | 879,890 |
| 2021-06-25 | $14.68 | $14.80 | $14.33 | $14.52 | $14.52 | 677,340 |
| 2021-06-24 | $14.61 | $14.85 | $14.46 | $14.55 | $14.55 | 765,960 |
| 2021-06-23 | $14.88 | $14.97 | $14.62 | $14.63 | $14.63 | 608,660 |
| 2021-06-22 | $14.94 | $15.07 | $14.82 | $14.90 | $14.90 | 629,240 |
| 2021-06-21 | $14.59 | $15.15 | $14.59 | $14.80 | $14.80 | 716,550 |
| 2021-06-18 | $14.66 | $14.86 | $14.46 | $14.78 | $14.78 | 638,400 |
| 2021-06-17 | $15.11 | $15.23 | $14.55 | $14.66 | $14.66 | 1,401,380 |
| 2021-06-16 | $15.22 | $15.35 | $14.90 | $15.11 | $15.11 | 842,880 |
| 2021-06-15 | $15.05 | $15.48 | $14.91 | $15.23 | $15.23 | 997,200 |
| 2021-06-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2021-06-11 | $15.07 | $15.27 | $14.91 | $15.05 | $15.05 | 740,130 |
| 2021-06-10 | $15.27 | $15.58 | $14.90 | $15.12 | $15.12 | 1,104,160 |
| 2021-06-09 | $15.12 | $15.67 | $15.06 | $15.34 | $15.34 | 2,087,430 |
| 2021-06-08 | $14.99 | $15.24 | $14.77 | $15.00 | $15.00 | 836,980 |
| 2021-06-07 | $15.27 | $15.49 | $15.05 | $15.12 | $15.02 | 1,431,430 |
| 2021-06-04 | $14.75 | $15.20 | $14.52 | $15.20 | $15.10 | 1,558,960 |
| 2021-06-03 | $14.55 | $15.02 | $14.55 | $14.75 | $14.65 | 712,990 |
| 2021-06-02 | $15.05 | $15.11 | $14.52 | $14.55 | $14.45 | 881,930 |
| 2021-06-01 | $14.77 | $15.16 | $14.65 | $15.05 | $14.95 | 950,770 |
| 2021-05-31 | $14.27 | $14.86 | $14.27 | $14.77 | $14.67 | 668,160 |
| 2021-05-28 | $14.86 | $14.97 | $14.49 | $14.61 | $14.51 | 1,046,170 |
| 2021-05-27 | $15.03 | $15.21 | $14.80 | $14.86 | $14.76 | 1,083,290 |
| 2021-05-26 | $14.55 | $15.26 | $14.35 | $15.03 | $14.93 | 1,777,080 |
| 2021-05-25 | $14.41 | $14.95 | $14.27 | $14.49 | $14.39 | 1,450,060 |
| 2021-05-24 | $14.81 | $15.00 | $14.40 | $14.41 | $14.31 | 1,748,970 |
| 2021-05-21 | $15.00 | $15.15 | $14.49 | $15.00 | $14.90 | 1,875,880 |
| 2021-05-20 | $15.43 | $15.45 | $14.76 | $14.80 | $14.70 | 3,054,580 |
| 2021-05-19 | $15.14 | $15.49 | $15.00 | $15.41 | $15.31 | 3,032,370 |
| 2021-05-18 | $14.37 | $15.68 | $13.98 | $15.29 | $15.19 | 7,968,690 |
| 2021-05-17 | $14.06 | $14.63 | $13.80 | $14.37 | $14.27 | 4,118,090 |
| 2021-05-14 | $12.89 | $14.25 | $12.89 | $14.25 | $14.16 | 6,355,240 |
| 2021-05-13 | $13.25 | $13.26 | $12.84 | $12.95 | $12.86 | 699,520 |
| 2021-05-12 | $13.15 | $13.40 | $13.00 | $13.33 | $13.24 | 750,900 |
| 2021-05-11 | $13.00 | $13.22 | $12.82 | $13.16 | $13.07 | 898,890 |
| 2021-05-10 | $12.65 | $13.06 | $12.49 | $12.92 | $12.83 | 791,340 |
| 2021-05-07 | $13.17 | $13.30 | $12.58 | $12.63 | $12.55 | 1,210,260 |
| 2021-05-06 | $13.57 | $13.57 | $13.08 | $13.11 | $13.02 | 716,180 |
| 2021-05-05 | $13.38 | $13.38 | $13.38 | $13.38 | $13.29 | 0 |
| 2021-05-04 | $13.38 | $13.38 | $13.38 | $13.38 | $13.29 | 0 |
| 2021-04-30 | $13.11 | $13.55 | $12.74 | $13.38 | $13.29 | 1,573,660 |
| 2021-04-29 | $13.16 | $13.27 | $13.09 | $13.11 | $13.02 | 672,540 |
| 2021-04-28 | $13.30 | $13.35 | $13.07 | $13.16 | $13.07 | 508,510 |
| 2021-04-27 | $13.30 | $13.48 | $13.15 | $13.31 | $13.22 | 797,120 |
| 2021-04-26 | $13.71 | $13.71 | $13.18 | $13.30 | $13.21 | 1,038,140 |
| 2021-04-23 | $13.33 | $13.65 | $13.13 | $13.60 | $13.51 | 1,114,120 |
| 2021-04-22 | $13.65 | $14.01 | $13.28 | $13.32 | $13.23 | 1,659,050 |
| 2021-04-21 | $13.50 | $13.85 | $13.25 | $13.67 | $13.58 | 1,273,090 |
| 2021-04-20 | $13.18 | $13.64 | $13.01 | $13.45 | $13.36 | 1,065,460 |
| 2021-04-19 | $13.35 | $13.35 | $12.89 | $13.26 | $13.17 | 1,869,730 |
| 2021-04-16 | $13.49 | $13.59 | $13.30 | $13.56 | $13.47 | 455,900 |
| 2021-04-15 | $13.24 | $13.70 | $13.13 | $13.41 | $13.32 | 950,220 |
| 2021-04-14 | $13.19 | $13.38 | $12.99 | $13.24 | $13.15 | 699,660 |
| 2021-04-13 | $13.02 | $13.25 | $13.02 | $13.03 | $12.94 | 541,540 |
| 2021-04-12 | $13.27 | $13.37 | $13.03 | $13.14 | $13.05 | 797,800 |
| 2021-04-09 | $13.29 | $13.40 | $13.09 | $13.26 | $13.17 | 536,560 |
| 2021-04-08 | $13.40 | $13.63 | $13.20 | $13.28 | $13.19 | 668,050 |
| 2021-04-07 | $13.40 | $13.60 | $13.30 | $13.41 | $13.32 | 791,000 |
| 2021-04-06 | $13.15 | $13.65 | $13.10 | $13.41 | $13.32 | 1,611,480 |
| 2021-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.19 | 0 |
| 2021-04-02 | $13.36 | $13.36 | $12.85 | $13.28 | $13.19 | 1,088,900 |
| 2021-04-01 | $12.66 | $13.13 | $12.55 | $13.07 | $12.98 | 1,744,000 |
| 2021-03-31 | $12.47 | $12.70 | $12.37 | $12.64 | $12.56 | 545,460 |
| 2021-03-30 | $12.82 | $12.82 | $12.40 | $12.47 | $12.39 | 506,060 |
| 2021-03-29 | $12.35 | $12.70 | $12.27 | $12.63 | $12.55 | 805,070 |
| 2021-03-26 | $12.19 | $12.38 | $12.11 | $12.35 | $12.27 | 388,930 |
| 2021-03-25 | $12.30 | $12.42 | $12.08 | $12.23 | $12.15 | 800,170 |
| 2021-03-24 | $12.40 | $12.64 | $12.30 | $12.31 | $12.23 | 742,700 |
| 2021-03-23 | $12.75 | $12.80 | $12.46 | $12.48 | $12.40 | 575,430 |
| 2021-03-22 | $12.37 | $12.77 | $12.37 | $12.75 | $12.67 | 626,500 |
| 2021-03-19 | $12.33 | $12.58 | $12.11 | $12.55 | $12.47 | 593,160 |
| 2021-03-18 | $12.50 | $12.50 | $12.31 | $12.38 | $12.30 | 496,840 |
| 2021-03-17 | $12.60 | $12.64 | $12.37 | $12.41 | $12.33 | 580,600 |
| 2021-03-16 | $12.10 | $12.88 | $12.10 | $12.55 | $12.47 | 1,459,660 |
| 2021-03-15 | $12.20 | $12.39 | $12.01 | $12.18 | $12.10 | 657,760 |
| 2021-03-12 | $12.48 | $12.51 | $12.20 | $12.24 | $12.16 | 619,520 |
| 2021-03-11 | $12.28 | $12.49 | $12.18 | $12.43 | $12.35 | 537,800 |
| 2021-03-10 | $12.39 | $12.55 | $12.21 | $12.28 | $12.20 | 640,560 |
| 2021-03-09 | $12.54 | $12.74 | $12.16 | $12.40 | $12.32 | 1,290,800 |
| 2021-03-08 | $12.56 | $12.74 | $12.51 | $12.52 | $12.44 | 1,071,900 |
| 2021-03-05 | $12.46 | $12.53 | $12.28 | $12.51 | $12.43 | 562,260 |
| 2021-03-04 | $12.47 | $12.63 | $12.20 | $12.47 | $12.39 | 791,540 |
| 2021-03-03 | $12.50 | $12.52 | $12.30 | $12.45 | $12.37 | 617,700 |
| 2021-03-02 | $12.43 | $12.60 | $12.31 | $12.47 | $12.39 | 618,120 |
| 2021-03-01 | $12.05 | $12.45 | $12.05 | $12.39 | $12.31 | 876,740 |
| 2021-02-26 | $11.75 | $12.10 | $11.68 | $12.02 | $11.94 | 703,110 |
| 2021-02-25 | $12.10 | $12.16 | $11.90 | $11.96 | $11.88 | 710,230 |
| 2021-02-24 | $12.35 | $12.39 | $11.97 | $12.10 | $12.02 | 1,395,940 |
| 2021-02-23 | $11.78 | $12.28 | $11.70 | $12.06 | $11.98 | 1,038,140 |
| 2021-02-22 | $11.89 | $12.14 | $11.81 | $11.88 | $11.80 | 1,090,300 |
| 2021-02-19 | $11.50 | $11.88 | $11.41 | $11.88 | $11.80 | 884,630 |
| 2021-02-18 | $11.50 | $11.79 | $11.45 | $11.49 | $11.41 | 787,160 |
| 2021-02-17 | $11.42 | $11.42 | $11.42 | $11.42 | $11.34 | 0 |
| 2021-02-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.34 | 0 |
| 2021-02-15 | $11.42 | $11.42 | $11.42 | $11.42 | $11.34 | 0 |
| 2021-02-12 | $11.42 | $11.42 | $11.42 | $11.42 | $11.34 | 0 |
| 2021-02-11 | $11.42 | $11.42 | $11.42 | $11.42 | $11.34 | 0 |
| 2021-02-10 | $10.87 | $11.68 | $10.86 | $11.42 | $11.34 | 998,050 |
| 2021-02-09 | $10.54 | $11.05 | $10.34 | $10.89 | $10.82 | 834,370 |
| 2021-02-08 | $10.59 | $10.79 | $10.41 | $10.44 | $10.37 | 791,590 |
| 2021-02-05 | $11.16 | $11.23 | $10.63 | $10.70 | $10.63 | 712,010 |
| 2021-02-04 | $11.37 | $11.37 | $10.85 | $10.99 | $10.92 | 842,380 |
| 2021-02-03 | $11.65 | $11.65 | $11.29 | $11.33 | $11.25 | 608,860 |
| 2021-02-02 | $11.47 | $11.68 | $11.28 | $11.52 | $11.44 | 548,940 |
| 2021-02-01 | $11.58 | $11.63 | $11.30 | $11.43 | $11.35 | 572,860 |
| 2021-01-29 | $11.96 | $11.96 | $11.28 | $11.42 | $11.34 | 1,054,820 |
| 2021-01-28 | $11.81 | $12.04 | $11.68 | $11.70 | $11.62 | 542,720 |
| 2021-01-27 | $12.23 | $12.25 | $11.79 | $11.82 | $11.74 | 1,015,150 |
| 2021-01-26 | $12.36 | $12.46 | $12.04 | $12.23 | $12.15 | 559,210 |
| 2021-01-25 | $12.58 | $12.68 | $12.23 | $12.36 | $12.28 | 1,027,950 |
| 2021-01-22 | $12.70 | $12.95 | $12.45 | $12.68 | $12.60 | 795,590 |
| 2021-01-21 | $12.54 | $12.90 | $12.40 | $12.72 | $12.64 | 1,346,850 |
| 2021-01-20 | $13.11 | $13.19 | $11.87 | $12.71 | $12.63 | 2,456,050 |
| 2021-01-19 | $12.64 | $13.64 | $12.63 | $13.19 | $13.10 | 5,410,050 |
| 2021-01-18 | $11.92 | $12.96 | $11.92 | $12.82 | $12.74 | 2,312,540 |
| 2021-01-15 | $11.70 | $12.16 | $11.64 | $11.91 | $11.83 | 2,362,280 |
| 2021-01-14 | $11.40 | $11.90 | $11.10 | $11.66 | $11.58 | 3,001,500 |
| 2021-01-13 | $12.45 | $12.50 | $11.50 | $11.55 | $11.47 | 1,871,900 |
| 2021-01-12 | $12.76 | $12.81 | $12.30 | $12.40 | $12.32 | 834,860 |
| 2021-01-11 | $13.13 | $13.35 | $12.44 | $12.46 | $12.38 | 1,353,530 |
| 2021-01-08 | $13.20 | $13.49 | $12.68 | $13.40 | $13.31 | 1,103,520 |
| 2021-01-07 | $13.83 | $13.96 | $12.96 | $13.19 | $13.10 | 1,619,310 |
| 2021-01-06 | $14.39 | $14.40 | $13.80 | $13.95 | $13.86 | 1,357,530 |
| 2021-01-05 | $14.75 | $14.77 | $14.30 | $14.38 | $14.28 | 989,800 |
| 2021-01-04 | $14.68 | $14.85 | $14.56 | $14.80 | $14.70 | 805,460 |
| 2021-01-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.58 | 0 |
| 2020-12-31 | $14.31 | $14.75 | $14.14 | $14.68 | $14.58 | 829,010 |
| 2020-12-30 | $14.35 | $14.48 | $14.30 | $14.31 | $14.22 | 652,320 |
| 2020-12-29 | $14.96 | $14.97 | $14.31 | $14.34 | $14.25 | 1,189,630 |
| 2020-12-28 | $15.25 | $15.37 | $14.96 | $14.97 | $14.87 | 1,064,030 |
| 2020-12-25 | $15.34 | $15.59 | $15.06 | $15.38 | $15.28 | 974,860 |
| 2020-12-24 | $15.60 | $15.75 | $15.28 | $15.52 | $15.42 | 1,208,780 |
| 2020-12-23 | $14.97 | $15.83 | $14.95 | $15.66 | $15.56 | 2,097,370 |
| 2020-12-22 | $15.32 | $15.50 | $14.95 | $14.98 | $14.88 | 1,257,220 |
| 2020-12-21 | $14.72 | $15.65 | $14.41 | $15.40 | $15.30 | 2,882,520 |
| 2020-12-18 | $14.23 | $14.57 | $14.03 | $14.44 | $14.34 | 611,100 |
| 2020-12-17 | $14.30 | $14.33 | $13.86 | $14.23 | $14.14 | 532,840 |
| 2020-12-16 | $14.21 | $14.38 | $13.92 | $14.05 | $13.96 | 802,210 |
| 2020-12-15 | $14.17 | $14.48 | $14.15 | $14.35 | $14.25 | 540,140 |
| 2020-12-14 | $14.50 | $14.88 | $14.15 | $14.43 | $14.33 | 862,860 |
| 2020-12-11 | $15.31 | $15.38 | $14.33 | $14.49 | $14.39 | 1,661,030 |
| 2020-12-10 | $15.15 | $15.63 | $15.10 | $15.22 | $15.12 | 1,245,360 |
| 2020-12-09 | $15.40 | $15.75 | $15.16 | $15.18 | $15.08 | 1,286,300 |
| 2020-12-08 | $15.14 | $15.78 | $15.00 | $15.49 | $15.39 | 1,653,220 |
| 2020-12-07 | $15.61 | $16.40 | $15.10 | $15.25 | $15.15 | 3,455,340 |
| 2020-12-04 | $15.09 | $15.79 | $14.91 | $15.79 | $15.69 | 2,328,670 |
| 2020-12-03 | $15.08 | $15.48 | $14.87 | $15.11 | $15.01 | 1,249,260 |
| 2020-12-02 | $15.20 | $15.32 | $14.97 | $15.08 | $14.98 | 1,734,770 |
| 2020-12-01 | $14.40 | $15.38 | $14.40 | $15.20 | $15.10 | 3,327,160 |
| 2020-11-30 | $14.39 | $14.84 | $14.32 | $14.50 | $14.40 | 1,464,820 |
| 2020-11-27 | $14.06 | $14.45 | $13.95 | $14.45 | $14.35 | 942,570 |
| 2020-11-26 | $14.22 | $14.38 | $13.94 | $14.02 | $13.93 | 717,060 |
| 2020-11-25 | $14.41 | $14.59 | $14.28 | $14.32 | $14.23 | 528,650 |
| 2020-11-24 | $14.50 | $14.66 | $14.33 | $14.47 | $14.37 | 892,460 |
| 2020-11-23 | $14.59 | $14.66 | $14.51 | $14.61 | $14.51 | 1,074,560 |
| 2020-11-20 | $14.45 | $14.52 | $14.32 | $14.47 | $14.37 | 509,660 |
| 2020-11-19 | $14.48 | $14.55 | $14.28 | $14.45 | $14.35 | 766,000 |
| 2020-11-18 | $14.14 | $14.42 | $14.13 | $14.32 | $14.23 | 1,537,680 |
| 2020-11-17 | $13.81 | $14.14 | $13.75 | $14.14 | $14.05 | 1,029,300 |
| 2020-11-16 | $13.79 | $13.94 | $13.74 | $13.89 | $13.80 | 466,120 |
| 2020-11-13 | $13.94 | $14.00 | $13.59 | $13.78 | $13.69 | 758,940 |
| 2020-11-12 | $14.05 | $14.10 | $13.95 | $14.03 | $13.94 | 215,200 |
| 2020-11-11 | $14.38 | $14.38 | $14.00 | $14.03 | $13.94 | 380,350 |
| 2020-11-10 | $14.33 | $14.33 | $14.09 | $14.17 | $14.08 | 513,100 |
| 2020-11-09 | $14.11 | $14.36 | $14.01 | $14.23 | $14.14 | 913,580 |
| 2020-11-06 | $14.04 | $14.04 | $13.83 | $13.99 | $13.90 | 572,470 |
| 2020-11-05 | $14.00 | $14.19 | $13.90 | $13.99 | $13.90 | 775,060 |
| 2020-11-04 | $14.05 | $14.18 | $13.84 | $13.91 | $13.82 | 458,700 |
| 2020-11-03 | $13.93 | $14.10 | $13.77 | $14.02 | $13.93 | 590,360 |
| 2020-11-02 | $13.62 | $13.99 | $13.62 | $13.77 | $13.68 | 555,720 |
| 2020-10-30 | $14.28 | $14.28 | $13.70 | $13.72 | $13.63 | 685,060 |
| 2020-10-29 | $14.10 | $14.45 | $14.10 | $14.25 | $14.16 | 631,020 |
| 2020-10-28 | $14.30 | $14.60 | $14.19 | $14.51 | $14.41 | 827,020 |
| 2020-10-27 | $14.32 | $14.46 | $14.32 | $14.40 | $14.30 | 369,440 |
| 2020-10-26 | $14.41 | $14.51 | $14.20 | $14.39 | $14.29 | 466,840 |
| 2020-10-23 | $14.57 | $14.66 | $14.42 | $14.45 | $14.35 | 461,900 |
| 2020-10-22 | $14.65 | $14.70 | $14.36 | $14.55 | $14.45 | 550,320 |
| 2020-10-21 | $14.75 | $14.75 | $14.45 | $14.57 | $14.47 | 507,540 |
| 2020-10-20 | $14.42 | $14.70 | $14.38 | $14.67 | $14.57 | 742,300 |
| 2020-10-19 | $14.55 | $14.56 | $14.43 | $14.47 | $14.37 | 548,380 |
| 2020-10-16 | $14.35 | $14.49 | $14.31 | $14.41 | $14.31 | 536,300 |
| 2020-10-15 | $14.57 | $14.63 | $14.38 | $14.44 | $14.34 | 586,600 |
| 2020-10-14 | $14.50 | $14.71 | $14.50 | $14.57 | $14.47 | 713,930 |
| 2020-10-13 | $14.67 | $14.67 | $14.50 | $14.55 | $14.45 | 946,100 |
| 2020-10-12 | $14.45 | $14.75 | $14.43 | $14.67 | $14.57 | 1,183,980 |
| 2020-10-09 | $14.35 | $14.59 | $14.33 | $14.45 | $14.35 | 779,430 |
| 2020-10-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.15 | 0 |
| 2020-10-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.15 | 0 |
| 2020-10-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.15 | 0 |
| 2020-10-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.15 | 0 |
| 2020-10-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.15 | 0 |
| 2020-10-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.15 | 0 |
| 2020-09-30 | $14.18 | $14.32 | $14.12 | $14.24 | $14.15 | 563,100 |
| 2020-09-29 | $14.45 | $14.45 | $14.10 | $14.18 | $14.09 | 640,470 |
| 2020-09-28 | $14.24 | $14.55 | $14.10 | $14.13 | $14.04 | 968,330 |
| 2020-09-25 | $14.19 | $14.39 | $13.79 | $14.25 | $14.16 | 977,720 |
| 2020-09-24 | $14.04 | $14.09 | $13.80 | $13.90 | $13.81 | 1,021,120 |
| 2020-09-23 | $14.14 | $14.24 | $14.10 | $14.18 | $14.09 | 824,800 |
| 2020-09-22 | $14.32 | $14.32 | $14.10 | $14.12 | $14.03 | 769,700 |
| 2020-09-21 | $14.28 | $14.48 | $14.15 | $14.36 | $14.26 | 1,107,980 |
| 2020-09-18 | $14.14 | $14.32 | $14.00 | $14.27 | $14.18 | 1,157,700 |
| 2020-09-17 | $14.00 | $14.25 | $13.88 | $14.19 | $14.10 | 1,511,470 |
| 2020-09-16 | $14.58 | $14.59 | $14.04 | $14.08 | $13.99 | 2,473,720 |
| 2020-09-15 | $14.68 | $14.80 | $14.30 | $14.60 | $14.50 | 2,966,240 |
| 2020-09-14 | $14.61 | $15.28 | $14.61 | $15.10 | $15.00 | 6,772,300 |
| 2020-09-11 | $18.18 | $18.86 | $15.82 | $16.23 | $16.12 | 12,818,610 |
| 2020-09-10 | $15.99 | $17.26 | $15.80 | $17.26 | $17.15 | 5,969,700 |
| 2020-09-09 | $15.61 | $16.19 | $15.45 | $16.08 | $15.97 | 4,704,780 |
| 2020-09-08 | $14.71 | $15.90 | $14.59 | $15.66 | $15.56 | 3,658,990 |
| 2020-09-07 | $14.96 | $15.25 | $14.62 | $14.66 | $14.56 | 1,269,420 |
| 2020-09-04 | $14.66 | $14.83 | $14.53 | $14.82 | $14.72 | 795,810 |
| 2020-09-03 | $15.12 | $15.25 | $14.78 | $14.82 | $14.72 | 1,341,710 |
| 2020-09-02 | $15.27 | $15.35 | $15.08 | $15.22 | $15.12 | 899,320 |
| 2020-09-01 | $15.22 | $15.40 | $15.03 | $15.30 | $15.20 | 803,470 |
| 2020-08-31 | $15.22 | $15.46 | $15.07 | $15.13 | $15.03 | 1,084,080 |
| 2020-08-28 | $15.31 | $15.42 | $14.99 | $15.31 | $15.21 | 1,051,240 |
| 2020-08-27 | $14.99 | $15.18 | $14.70 | $15.16 | $15.06 | 1,092,540 |
| 2020-08-26 | $15.47 | $15.66 | $14.76 | $14.87 | $14.77 | 1,675,490 |
| 2020-08-25 | $15.32 | $15.75 | $15.21 | $15.50 | $15.40 | 1,155,000 |
| 2020-08-24 | $15.22 | $15.39 | $15.06 | $15.36 | $15.26 | 835,760 |
| 2020-08-21 | $15.34 | $15.65 | $15.17 | $15.20 | $15.10 | 1,241,340 |
| 2020-08-20 | $15.33 | $15.35 | $15.18 | $15.21 | $15.11 | 807,530 |
| 2020-08-19 | $15.57 | $15.61 | $15.32 | $15.34 | $15.24 | 1,245,720 |
| 2020-08-18 | $15.76 | $15.80 | $15.48 | $15.57 | $15.47 | 1,241,400 |
| 2020-08-17 | $15.69 | $15.83 | $15.50 | $15.77 | $15.67 | 2,026,610 |
| 2020-08-14 | $15.74 | $15.93 | $15.28 | $15.69 | $15.59 | 1,190,420 |
| 2020-08-13 | $15.60 | $16.12 | $15.42 | $15.80 | $15.70 | 1,562,350 |
| 2020-08-12 | $15.30 | $15.65 | $15.15 | $15.60 | $15.50 | 1,429,300 |
| 2020-08-11 | $15.80 | $15.99 | $15.42 | $15.48 | $15.38 | 1,799,180 |
| 2020-08-10 | $15.39 | $16.07 | $15.25 | $15.94 | $15.83 | 2,545,240 |
| 2020-08-07 | $15.65 | $15.70 | $15.12 | $15.35 | $15.25 | 2,076,720 |
| 2020-08-06 | $15.36 | $16.15 | $15.29 | $15.68 | $15.58 | 3,559,560 |
| 2020-08-05 | $15.28 | $15.41 | $15.06 | $15.36 | $15.26 | 1,282,330 |
| 2020-08-04 | $15.35 | $15.42 | $15.03 | $15.15 | $15.05 | 1,729,350 |
| 2020-08-03 | $15.18 | $15.50 | $15.11 | $15.41 | $15.31 | 2,307,380 |
| 2020-07-31 | $14.77 | $15.10 | $14.75 | $15.03 | $14.93 | 1,738,440 |
| 2020-07-30 | $14.86 | $15.11 | $14.83 | $14.88 | $14.78 | 2,067,500 |
| 2020-07-29 | $14.85 | $14.99 | $14.50 | $14.95 | $14.85 | 1,641,620 |
| 2020-07-28 | $14.55 | $15.86 | $14.55 | $14.94 | $14.84 | 2,911,300 |
| 2020-07-27 | $14.52 | $14.68 | $14.24 | $14.42 | $14.32 | 976,170 |
| 2020-07-24 | $14.82 | $14.99 | $14.45 | $14.53 | $14.43 | 1,392,650 |
| 2020-07-23 | $15.05 | $15.09 | $14.55 | $14.82 | $14.72 | 1,986,940 |
| 2020-07-22 | $14.88 | $15.38 | $14.88 | $15.25 | $15.15 | 2,367,680 |
| 2020-07-21 | $15.07 | $15.24 | $14.86 | $14.95 | $14.85 | 1,104,460 |
| 2020-07-20 | $14.45 | $15.06 | $14.45 | $15.00 | $14.90 | 1,732,380 |
| 2020-07-17 | $14.30 | $14.47 | $14.02 | $14.38 | $14.28 | 1,123,240 |
| 2020-07-16 | $14.59 | $14.73 | $14.15 | $14.17 | $14.08 | 1,317,190 |
| 2020-07-15 | $15.10 | $15.37 | $14.57 | $14.58 | $14.48 | 2,045,210 |
| 2020-07-14 | $15.04 | $15.38 | $14.00 | $15.08 | $14.98 | 2,502,310 |
| 2020-07-13 | $14.50 | $15.05 | $14.50 | $15.01 | $14.91 | 1,996,590 |
| 2020-07-10 | $14.77 | $14.89 | $14.48 | $14.50 | $14.40 | 2,039,890 |
| 2020-07-09 | $14.44 | $14.83 | $14.41 | $14.77 | $14.67 | 2,649,440 |
| 2020-07-08 | $14.26 | $14.54 | $14.12 | $14.43 | $14.33 | 2,285,420 |
| 2020-07-07 | $14.28 | $14.41 | $14.10 | $14.20 | $14.11 | 3,033,770 |
| 2020-07-06 | $13.90 | $14.24 | $13.85 | $14.21 | $14.12 | 2,964,140 |
| 2020-07-03 | $13.83 | $13.89 | $13.71 | $13.80 | $13.71 | 1,702,240 |
| 2020-07-02 | $13.72 | $13.86 | $13.63 | $13.80 | $13.71 | 937,490 |
| 2020-07-01 | $13.75 | $14.05 | $13.62 | $13.72 | $13.63 | 912,330 |
| 2020-06-30 | $13.58 | $13.85 | $13.58 | $13.74 | $13.65 | 942,120 |
| 2020-06-29 | $13.84 | $13.84 | $13.48 | $13.53 | $13.44 | 834,630 |
| 2020-06-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.72 | 0 |
| 2020-06-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.72 | 0 |
| 2020-06-24 | $14.17 | $14.23 | $13.80 | $13.81 | $13.72 | 928,630 |
| 2020-06-23 | $14.21 | $14.26 | $13.95 | $14.10 | $14.01 | 1,552,580 |
| 2020-06-22 | $14.11 | $14.38 | $14.09 | $14.10 | $14.01 | 1,076,220 |
| 2020-06-19 | $13.94 | $14.20 | $13.85 | $14.16 | $14.07 | 1,455,540 |
| 2020-06-18 | $13.76 | $13.97 | $13.76 | $13.94 | $13.85 | 832,570 |
| 2020-06-17 | $13.83 | $13.91 | $13.56 | $13.80 | $13.71 | 705,160 |
| 2020-06-16 | $13.57 | $13.93 | $13.52 | $13.84 | $13.75 | 946,720 |
| 2020-06-15 | $13.48 | $13.68 | $13.41 | $13.49 | $13.40 | 526,470 |
| 2020-06-12 | $13.41 | $13.63 | $13.30 | $13.55 | $13.46 | 757,610 |
| 2020-06-11 | $13.73 | $13.82 | $13.56 | $13.56 | $13.47 | 1,153,660 |
| 2020-06-10 | $14.33 | $14.33 | $13.76 | $13.76 | $13.67 | 2,006,930 |
| 2020-06-09 | $13.90 | $14.50 | $13.70 | $14.42 | $14.32 | 4,279,420 |
| 2020-06-08 | $13.52 | $14.11 | $13.40 | $13.99 | $13.90 | 1,506,270 |
| 2020-06-05 | $13.39 | $13.51 | $13.23 | $13.51 | $13.42 | 795,300 |
| 2020-06-04 | $13.42 | $13.42 | $13.28 | $13.37 | $13.28 | 480,270 |
| 2020-06-03 | $13.38 | $13.47 | $13.28 | $13.28 | $13.19 | 545,210 |
| 2020-06-02 | $13.24 | $13.49 | $13.24 | $13.38 | $13.29 | 727,620 |
| 2020-06-01 | $12.99 | $13.26 | $12.81 | $13.24 | $13.15 | 741,990 |
| 2020-05-29 | $12.88 | $13.07 | $12.86 | $12.86 | $12.77 | 420,720 |
| 2020-05-28 | $13.29 | $13.29 | $12.73 | $12.95 | $12.86 | 797,450 |
| 2020-05-27 | $13.15 | $13.38 | $13.12 | $13.25 | $13.16 | 635,530 |
| 2020-05-26 | $13.10 | $13.30 | $13.00 | $13.29 | $13.10 | 669,040 |
| 2020-05-25 | $13.01 | $13.06 | $12.80 | $12.98 | $12.80 | 389,960 |
| 2020-05-22 | $12.91 | $13.24 | $12.90 | $13.08 | $12.90 | 921,950 |
| 2020-05-21 | $12.79 | $13.08 | $12.79 | $13.00 | $12.82 | 577,480 |
| 2020-05-20 | $13.10 | $13.10 | $12.83 | $12.88 | $12.70 | 439,780 |
| 2020-05-19 | $13.16 | $13.16 | $13.00 | $13.10 | $12.92 | 627,490 |
| 2020-05-18 | $13.05 | $13.28 | $13.05 | $13.18 | $12.99 | 555,810 |
| 2020-05-15 | $13.10 | $13.22 | $13.05 | $13.15 | $12.97 | 561,680 |
| 2020-05-14 | $13.11 | $13.18 | $13.04 | $13.06 | $12.88 | 564,900 |
| 2020-05-13 | $13.16 | $13.34 | $13.16 | $13.24 | $13.05 | 491,740 |
| 2020-05-12 | $13.46 | $13.47 | $13.08 | $13.23 | $13.04 | 891,060 |
| 2020-05-11 | $13.50 | $13.63 | $13.32 | $13.49 | $13.30 | 1,164,530 |
| 2020-05-08 | $13.81 | $13.89 | $13.37 | $13.49 | $13.30 | 2,669,390 |
| 2020-05-07 | $13.82 | $15.01 | $13.63 | $14.20 | $14.00 | 4,055,530 |
| 2020-05-06 | $13.33 | $13.89 | $13.13 | $13.87 | $13.67 | 1,893,930 |
| 2020-05-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.21 | 0 |
| 2020-05-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.21 | 0 |
| 2020-05-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.21 | 0 |
| 2020-04-30 | $12.54 | $13.44 | $12.42 | $13.40 | $13.21 | 1,319,490 |
| 2020-04-29 | $12.61 | $12.76 | $12.30 | $12.55 | $12.37 | 791,700 |
| 2020-04-28 | $13.29 | $13.30 | $12.50 | $12.60 | $12.42 | 637,600 |
| 2020-04-27 | $13.24 | $13.41 | $13.15 | $13.23 | $13.04 | 846,580 |
| 2020-04-24 | $13.24 | $13.37 | $13.10 | $13.22 | $13.03 | 761,950 |
| 2020-04-23 | $13.24 | $13.34 | $13.02 | $13.28 | $13.09 | 717,670 |
| 2020-04-22 | $13.02 | $13.19 | $12.94 | $13.13 | $12.95 | 603,000 |
| 2020-04-21 | $13.55 | $13.55 | $13.00 | $13.08 | $12.90 | 735,020 |
| 2020-04-20 | $13.17 | $13.33 | $13.03 | $13.31 | $13.12 | 692,240 |
| 2020-04-17 | $13.21 | $13.30 | $13.10 | $13.13 | $12.95 | 474,790 |
| 2020-04-16 | $13.30 | $13.30 | $12.85 | $13.17 | $12.98 | 630,070 |
| 2020-04-15 | $13.39 | $13.43 | $13.11 | $13.21 | $13.02 | 480,370 |
| 2020-04-14 | $13.50 | $13.55 | $13.14 | $13.33 | $13.14 | 601,300 |
| 2020-04-13 | $13.58 | $13.78 | $13.18 | $13.28 | $13.09 | 369,330 |
| 2020-04-10 | $14.01 | $14.08 | $13.00 | $13.69 | $13.50 | 618,760 |
| 2020-04-09 | $13.83 | $14.11 | $13.72 | $14.00 | $13.80 | 621,400 |
| 2020-04-08 | $13.52 | $13.86 | $13.43 | $13.84 | $13.65 | 649,060 |
| 2020-04-07 | $13.36 | $13.55 | $13.36 | $13.53 | $13.34 | 563,140 |
| 2020-04-06 | $13.15 | $13.15 | $13.15 | $13.15 | $12.97 | 0 |
| 2020-04-03 | $13.26 | $13.40 | $13.02 | $13.15 | $12.97 | 287,810 |
| 2020-04-02 | $13.04 | $13.39 | $12.88 | $13.32 | $13.13 | 442,600 |
| 2020-04-01 | $13.56 | $13.66 | $13.06 | $13.09 | $12.91 | 703,610 |
| 2020-03-31 | $13.59 | $13.72 | $13.00 | $13.50 | $13.31 | 550,720 |
| 2020-03-30 | $13.93 | $13.93 | $13.30 | $13.41 | $13.22 | 636,720 |
| 2020-03-27 | $14.08 | $14.21 | $13.84 | $13.93 | $13.73 | 564,840 |
| 2020-03-26 | $14.18 | $14.26 | $14.00 | $14.05 | $13.85 | 607,890 |
| 2020-03-25 | $14.22 | $14.35 | $14.00 | $14.21 | $14.01 | 1,121,520 |
| 2020-03-24 | $13.92 | $14.23 | $13.73 | $13.99 | $13.79 | 587,970 |
| 2020-03-23 | $14.01 | $14.05 | $13.66 | $13.78 | $13.59 | 543,900 |
| 2020-03-20 | $14.04 | $14.26 | $13.91 | $14.19 | $13.99 | 651,890 |
| 2020-03-19 | $13.83 | $14.05 | $13.51 | $13.97 | $13.77 | 562,630 |
| 2020-03-18 | $14.05 | $14.46 | $13.85 | $13.85 | $13.66 | 731,450 |
| 2020-03-17 | $13.76 | $14.29 | $13.46 | $14.00 | $13.80 | 804,390 |
| 2020-03-16 | $14.48 | $14.78 | $13.70 | $13.73 | $13.54 | 1,109,900 |
| 2020-03-13 | $14.02 | $14.52 | $13.80 | $14.42 | $14.22 | 995,940 |
| 2020-03-12 | $14.70 | $14.85 | $14.45 | $14.65 | $14.44 | 916,890 |
| 2020-03-11 | $15.15 | $15.29 | $14.87 | $14.87 | $14.66 | 950,290 |
| 2020-03-10 | $14.36 | $15.14 | $14.13 | $15.10 | $14.89 | 1,210,160 |
| 2020-03-09 | $15.15 | $15.15 | $14.60 | $14.61 | $14.40 | 1,011,230 |
| 2020-03-06 | $14.81 | $15.39 | $14.80 | $15.19 | $14.98 | 1,417,530 |
| 2020-03-05 | $14.63 | $15.15 | $14.54 | $15.08 | $14.87 | 2,023,100 |
| 2020-03-04 | $14.09 | $14.56 | $13.88 | $14.48 | $14.28 | 1,037,960 |
| 2020-03-03 | $14.01 | $14.42 | $13.94 | $14.10 | $13.90 | 910,080 |
| 2020-03-02 | $13.46 | $13.97 | $13.44 | $13.96 | $13.76 | 692,490 |
| 2020-02-28 | $14.16 | $14.16 | $13.32 | $13.35 | $13.16 | 1,382,030 |
| 2020-02-27 | $14.50 | $14.55 | $14.12 | $14.31 | $14.11 | 814,410 |
| 2020-02-26 | $14.45 | $14.70 | $14.12 | $14.40 | $14.20 | 1,469,610 |
| 2020-02-25 | $14.43 | $14.58 | $14.00 | $14.47 | $14.27 | 1,437,570 |
| 2020-02-24 | $14.56 | $14.92 | $14.48 | $14.81 | $14.60 | 1,476,140 |
| 2020-02-21 | $14.94 | $14.94 | $14.52 | $14.69 | $14.48 | 1,804,220 |
| 2020-02-20 | $14.14 | $15.54 | $12.85 | $14.95 | $14.74 | 2,637,250 |
| 2020-02-19 | $14.26 | $14.43 | $14.12 | $14.28 | $14.08 | 979,280 |
| 2020-02-18 | $13.98 | $14.30 | $13.98 | $14.29 | $14.09 | 962,880 |
| 2020-02-17 | $13.73 | $14.11 | $13.68 | $14.05 | $13.85 | 830,120 |
| 2020-02-14 | $13.90 | $13.97 | $13.55 | $13.70 | $13.51 | 763,570 |
| 2020-02-13 | $13.75 | $14.01 | $13.58 | $13.97 | $13.77 | 1,068,290 |
| 2020-02-12 | $13.44 | $13.89 | $13.41 | $13.74 | $13.55 | 665,360 |
| 2020-02-11 | $13.45 | $13.82 | $13.39 | $13.51 | $13.32 | 675,830 |
| 2020-02-10 | $13.17 | $13.83 | $13.10 | $13.50 | $13.31 | 894,490 |
| 2020-02-07 | $13.16 | $13.27 | $12.98 | $13.22 | $13.03 | 1,035,760 |
| 2020-02-06 | $12.40 | $13.44 | $12.20 | $13.28 | $13.09 | 1,515,780 |
| 2020-02-05 | $12.37 | $12.75 | $12.32 | $12.54 | $12.36 | 733,850 |
| 2020-02-04 | $11.70 | $12.89 | $11.70 | $12.27 | $12.10 | 1,318,610 |
| 2020-02-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.82 | 233,600 |
| 2020-01-31 | $14.44 | $14.44 | $14.44 | $14.44 | $14.24 | 0 |
| 2020-01-30 | $14.44 | $14.44 | $14.44 | $14.44 | $14.24 | 0 |
| 2020-01-29 | $14.44 | $14.44 | $14.44 | $14.44 | $14.24 | 0 |
| 2020-01-28 | $14.44 | $14.44 | $14.44 | $14.44 | $14.24 | 0 |
| 2020-01-27 | $14.44 | $14.44 | $14.44 | $14.44 | $14.24 | 0 |
| 2020-01-24 | $14.44 | $14.44 | $14.44 | $14.44 | $14.24 | 0 |
| 2020-01-23 | $14.87 | $14.97 | $14.34 | $14.44 | $14.24 | 815,670 |
| 2020-01-22 | $14.88 | $15.10 | $14.57 | $14.87 | $14.66 | 581,310 |
| 2020-01-21 | $15.13 | $15.17 | $14.92 | $14.92 | $14.71 | 647,150 |
| 2020-01-20 | $15.15 | $15.20 | $15.00 | $15.12 | $14.91 | 781,720 |
| 2020-01-17 | $15.04 | $15.21 | $15.03 | $15.12 | $14.91 | 486,980 |
| 2020-01-16 | $15.20 | $15.35 | $15.08 | $15.16 | $14.95 | 690,940 |
| 2020-01-15 | $15.40 | $15.44 | $15.12 | $15.23 | $15.02 | 536,080 |
| 2020-01-14 | $15.40 | $15.50 | $15.34 | $15.39 | $15.17 | 525,460 |
| 2020-01-13 | $15.38 | $15.45 | $15.29 | $15.39 | $15.17 | 507,020 |
| 2020-01-10 | $15.46 | $15.61 | $15.36 | $15.38 | $15.16 | 639,910 |
| 2020-01-09 | $15.29 | $15.46 | $15.10 | $15.45 | $15.23 | 832,640 |
| 2020-01-08 | $15.45 | $15.45 | $15.06 | $15.06 | $14.85 | 777,780 |
| 2020-01-07 | $15.25 | $15.54 | $15.25 | $15.45 | $15.23 | 712,990 |
| 2020-01-06 | $15.22 | $15.36 | $15.11 | $15.31 | $15.09 | 905,580 |
| 2020-01-03 | $15.18 | $15.28 | $15.03 | $15.17 | $14.96 | 586,550 |
| 2020-01-02 | $15.10 | $15.24 | $15.05 | $15.18 | $14.97 | 726,090 |
| 2020-01-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.77 | 0 |
| 2019-12-31 | $15.06 | $15.07 | $14.82 | $14.98 | $14.77 | 447,980 |
| 2019-12-30 | $14.77 | $15.08 | $14.61 | $15.06 | $14.85 | 716,660 |
| 2019-12-27 | $15.38 | $15.38 | $14.87 | $14.90 | $14.69 | 1,130,210 |
| 2019-12-26 | $14.77 | $15.86 | $14.73 | $15.24 | $15.03 | 1,847,910 |
| 2019-12-25 | $14.61 | $14.85 | $14.56 | $14.76 | $14.55 | 379,520 |
| 2019-12-24 | $14.33 | $14.62 | $14.33 | $14.59 | $14.38 | 463,780 |
| 2019-12-23 | $14.71 | $14.79 | $14.33 | $14.33 | $14.13 | 475,990 |
| 2019-12-20 | $14.95 | $14.96 | $14.70 | $14.71 | $14.50 | 535,920 |
| 2019-12-19 | $14.95 | $15.10 | $14.85 | $14.95 | $14.74 | 512,950 |
| 2019-12-18 | $15.00 | $15.03 | $14.83 | $14.93 | $14.72 | 837,390 |
| 2019-12-17 | $14.78 | $14.93 | $14.72 | $14.88 | $14.67 | 1,237,860 |
| 2019-12-16 | $14.68 | $15.05 | $14.57 | $14.89 | $14.68 | 988,630 |
| 2019-12-13 | $14.53 | $14.71 | $14.47 | $14.70 | $14.49 | 1,015,420 |
| 2019-12-12 | $14.51 | $14.88 | $14.43 | $14.51 | $14.31 | 726,500 |
| 2019-12-11 | $14.60 | $14.79 | $14.42 | $14.48 | $14.28 | 457,530 |
| 2019-12-10 | $14.29 | $14.94 | $14.17 | $14.68 | $14.47 | 758,480 |
| 2019-12-09 | $14.31 | $14.36 | $14.23 | $14.30 | $14.10 | 375,750 |
| 2019-12-06 | $14.08 | $14.32 | $14.08 | $14.31 | $14.11 | 422,150 |
| 2019-12-05 | $14.10 | $14.29 | $14.00 | $14.14 | $13.94 | 457,920 |
| 2019-12-04 | $14.01 | $14.60 | $13.94 | $14.10 | $13.90 | 471,480 |
| 2019-12-03 | $13.96 | $14.04 | $13.85 | $14.00 | $13.80 | 139,000 |
| 2019-12-02 | $14.03 | $14.13 | $13.97 | $14.00 | $13.80 | 246,780 |
| 2019-11-29 | $13.96 | $14.08 | $13.94 | $14.03 | $13.83 | 191,820 |
| 2019-11-28 | $14.25 | $14.25 | $13.98 | $14.02 | $13.82 | 242,200 |
| 2019-11-27 | $14.30 | $14.33 | $14.08 | $14.09 | $13.89 | 212,360 |
| 2019-11-26 | $14.30 | $14.49 | $14.16 | $14.32 | $14.12 | 231,860 |
| 2019-11-25 | $14.35 | $14.55 | $14.27 | $14.38 | $14.18 | 163,270 |
| 2019-11-22 | $14.37 | $14.65 | $14.21 | $14.27 | $14.07 | 204,260 |
| 2019-11-21 | $14.44 | $14.65 | $14.34 | $14.53 | $14.33 | 167,960 |
| 2019-11-20 | $14.47 | $14.65 | $14.41 | $14.49 | $14.29 | 197,590 |
| 2019-11-19 | $14.22 | $14.50 | $14.22 | $14.50 | $14.30 | 172,700 |
| 2019-11-18 | $14.55 | $14.55 | $14.18 | $14.25 | $14.05 | 194,880 |
| 2019-11-15 | $14.35 | $14.39 | $14.12 | $14.12 | $13.92 | 193,220 |
| 2019-11-14 | $14.30 | $14.36 | $14.22 | $14.31 | $14.11 | 220,920 |
| 2019-11-13 | $14.40 | $14.40 | $14.13 | $14.22 | $14.02 | 210,720 |
| 2019-11-12 | $14.48 | $14.48 | $14.27 | $14.39 | $14.19 | 258,140 |
| 2019-11-11 | $14.71 | $14.76 | $14.10 | $14.70 | $14.49 | 581,550 |
| 2019-11-08 | $14.98 | $14.98 | $14.72 | $14.74 | $14.53 | 344,490 |
| 2019-11-07 | $14.99 | $14.99 | $14.77 | $14.88 | $14.67 | 426,810 |
| 2019-11-06 | $15.07 | $15.11 | $14.86 | $14.91 | $14.70 | 180,960 |
| 2019-11-05 | $15.04 | $15.16 | $14.94 | $15.06 | $14.85 | 188,510 |
| 2019-11-04 | $15.15 | $15.15 | $15.02 | $15.09 | $14.88 | 312,380 |
| 2019-11-01 | $15.07 | $15.15 | $14.76 | $15.05 | $14.84 | 340,720 |
| 2019-10-31 | $15.34 | $15.49 | $14.85 | $14.97 | $14.76 | 463,600 |
| 2019-10-30 | $15.76 | $15.81 | $15.32 | $15.34 | $15.12 | 762,520 |
| 2019-10-29 | $15.95 | $16.15 | $15.70 | $15.72 | $15.50 | 556,370 |
| 2019-10-28 | $15.73 | $16.18 | $15.33 | $16.06 | $15.83 | 944,670 |
| 2019-10-25 | $15.60 | $15.84 | $15.30 | $15.78 | $15.56 | 697,460 |
| 2019-10-24 | $15.60 | $15.69 | $15.54 | $15.67 | $15.45 | 577,040 |
| 2019-10-23 | $15.73 | $15.80 | $15.54 | $15.60 | $15.38 | 488,590 |
| 2019-10-22 | $15.63 | $15.76 | $15.52 | $15.64 | $15.42 | 653,760 |
| 2019-10-21 | $16.31 | $16.31 | $15.57 | $15.65 | $15.43 | 1,175,350 |
| 2019-10-18 | $16.78 | $17.86 | $16.18 | $16.59 | $16.36 | 3,107,580 |
| 2019-10-17 | $16.37 | $16.86 | $16.27 | $16.82 | $16.58 | 1,898,070 |
| 2019-10-16 | $16.09 | $16.43 | $15.60 | $16.39 | $16.16 | 1,505,760 |
| 2019-10-15 | $16.15 | $16.19 | $15.84 | $16.10 | $15.87 | 677,780 |
| 2019-10-14 | $16.09 | $16.26 | $16.04 | $16.16 | $15.93 | 690,920 |
| 2019-10-11 | $16.25 | $16.29 | $15.66 | $16.03 | $15.80 | 786,360 |
| 2019-10-10 | $16.19 | $16.30 | $16.00 | $16.17 | $15.94 | 633,120 |
| 2019-10-09 | $15.74 | $16.39 | $15.40 | $16.22 | $15.99 | 825,620 |
| 2019-10-08 | $15.58 | $15.97 | $15.30 | $15.67 | $15.45 | 515,260 |
| 2019-10-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.23 | 0 |
| 2019-10-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.23 | 0 |
| 2019-10-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.23 | 0 |
| 2019-10-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.23 | 0 |
| 2019-10-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.23 | 0 |
| 2019-09-30 | $16.07 | $16.07 | $15.21 | $15.45 | $15.23 | 519,250 |
| 2019-09-27 | $15.39 | $16.42 | $15.21 | $16.00 | $15.77 | 826,730 |
| 2019-09-26 | $15.64 | $15.82 | $15.01 | $15.21 | $15.00 | 392,720 |
| 2019-09-25 | $16.00 | $16.17 | $15.65 | $15.78 | $15.56 | 397,960 |
| 2019-09-24 | $16.41 | $16.41 | $16.11 | $16.17 | $15.94 | 346,830 |
| 2019-09-23 | $16.20 | $16.39 | $16.00 | $16.28 | $16.05 | 383,720 |
| 2019-09-20 | $16.27 | $16.46 | $16.13 | $16.19 | $15.96 | 610,660 |
| 2019-09-19 | $15.70 | $16.40 | $15.54 | $16.27 | $16.04 | 998,320 |
| 2019-09-18 | $15.37 | $15.75 | $15.37 | $15.64 | $15.42 | 434,660 |
| 2019-09-17 | $15.92 | $16.07 | $15.29 | $15.38 | $15.16 | 663,960 |
| 2019-09-16 | $15.79 | $16.04 | $15.79 | $15.92 | $15.70 | 412,670 |
| 2019-09-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.61 | 0 |
| 2019-09-12 | $15.78 | $15.97 | $15.60 | $15.83 | $15.61 | 542,240 |
| 2019-09-11 | $16.55 | $16.55 | $15.70 | $15.77 | $15.55 | 1,109,180 |
| 2019-09-10 | $15.96 | $16.04 | $15.75 | $16.00 | $15.77 | 469,620 |
| 2019-09-09 | $15.66 | $16.07 | $15.57 | $15.95 | $15.73 | 737,190 |
| 2019-09-06 | $15.58 | $15.58 | $15.40 | $15.56 | $15.34 | 397,140 |
| 2019-09-05 | $15.42 | $15.65 | $15.33 | $15.35 | $15.13 | 783,600 |
| 2019-09-04 | $15.38 | $15.38 | $15.20 | $15.33 | $15.11 | 396,020 |
| 2019-09-03 | $15.28 | $15.28 | $15.16 | $15.27 | $15.06 | 213,640 |
| 2019-09-02 | $14.96 | $15.25 | $14.95 | $15.21 | $15.00 | 231,740 |
| 2019-08-30 | $15.29 | $15.29 | $14.90 | $14.95 | $14.74 | 197,710 |
| 2019-08-29 | $15.30 | $15.33 | $15.11 | $15.13 | $14.92 | 180,570 |
| 2019-08-28 | $15.43 | $15.43 | $15.20 | $15.20 | $14.99 | 198,130 |
| 2019-08-27 | $15.40 | $15.46 | $15.22 | $15.31 | $15.09 | 211,910 |
| 2019-08-26 | $14.88 | $15.27 | $14.88 | $15.20 | $14.99 | 192,360 |
| 2019-08-23 | $15.43 | $15.47 | $15.25 | $15.35 | $15.13 | 290,800 |
| 2019-08-22 | $15.89 | $15.89 | $15.25 | $15.28 | $15.07 | 293,480 |
| 2019-08-21 | $15.42 | $15.51 | $15.38 | $15.41 | $15.19 | 221,720 |
| 2019-08-20 | $15.33 | $15.59 | $15.29 | $15.42 | $15.20 | 299,460 |
| 2019-08-19 | $15.03 | $15.47 | $14.88 | $15.40 | $15.18 | 432,960 |
| 2019-08-16 | $15.18 | $15.19 | $14.90 | $14.91 | $14.70 | 284,660 |
| 2019-08-15 | $15.00 | $15.00 | $14.61 | $14.95 | $14.74 | 167,030 |
| 2019-08-14 | $14.95 | $15.12 | $14.92 | $15.04 | $14.83 | 183,430 |
| 2019-08-13 | $14.51 | $14.93 | $14.51 | $14.91 | $14.70 | 193,090 |
| 2019-08-12 | $14.78 | $14.78 | $14.63 | $14.73 | $14.52 | 155,420 |
| 2019-08-09 | $14.61 | $14.90 | $14.61 | $14.67 | $14.46 | 221,400 |
| 2019-08-08 | $14.61 | $14.74 | $14.61 | $14.68 | $14.47 | 135,550 |
| 2019-08-07 | $14.66 | $14.84 | $14.53 | $14.61 | $14.40 | 205,880 |
| 2019-08-06 | $15.10 | $15.10 | $14.51 | $14.72 | $14.51 | 387,900 |
| 2019-08-05 | $15.29 | $15.43 | $15.02 | $15.23 | $15.02 | 283,740 |
| 2019-08-02 | $15.30 | $15.31 | $14.50 | $15.24 | $15.03 | 289,390 |
| 2019-08-01 | $15.50 | $15.68 | $15.32 | $15.55 | $15.33 | 145,970 |
| 2019-07-31 | $15.63 | $15.72 | $15.58 | $15.70 | $15.48 | 190,270 |
| 2019-07-30 | $15.75 | $15.84 | $15.28 | $15.55 | $15.33 | 201,380 |
| 2019-07-29 | $15.95 | $15.95 | $15.49 | $15.60 | $15.38 | 113,110 |
| 2019-07-26 | $15.80 | $15.92 | $15.57 | $15.65 | $15.43 | 181,680 |
| 2019-07-25 | $15.45 | $15.92 | $15.40 | $15.80 | $15.58 | 381,860 |
| 2019-07-24 | $15.27 | $15.57 | $15.24 | $15.48 | $15.26 | 228,260 |
| 2019-07-23 | $15.07 | $15.34 | $14.87 | $15.28 | $15.07 | 141,980 |
| 2019-07-22 | $15.40 | $15.49 | $14.78 | $15.06 | $14.85 | 301,320 |
| 2019-07-19 | $15.30 | $15.63 | $15.26 | $15.52 | $15.30 | 232,240 |
| 2019-07-18 | $16.05 | $16.05 | $15.38 | $15.40 | $15.18 | 490,940 |
| 2019-07-17 | $15.93 | $16.01 | $15.81 | $15.96 | $15.74 | 171,900 |
| 2019-07-16 | $16.06 | $16.15 | $15.82 | $15.91 | $15.69 | 208,800 |
| 2019-07-15 | $15.97 | $16.08 | $15.60 | $16.05 | $15.82 | 261,450 |
| 2019-07-12 | $15.93 | $15.93 | $15.71 | $15.85 | $15.63 | 150,100 |
| 2019-07-11 | $15.85 | $16.07 | $15.75 | $15.80 | $15.58 | 188,250 |
| 2019-07-10 | $15.81 | $16.07 | $15.76 | $15.82 | $15.60 | 202,560 |
| 2019-07-09 | $16.07 | $16.09 | $15.66 | $15.70 | $15.48 | 330,110 |
| 2019-07-08 | $16.56 | $16.69 | $15.91 | $15.91 | $15.69 | 531,030 |
| 2019-07-05 | $16.60 | $16.76 | $16.60 | $16.63 | $16.40 | 217,310 |
| 2019-07-04 | $16.78 | $16.94 | $16.51 | $16.70 | $16.47 | 415,280 |
| 2019-07-03 | $16.91 | $16.98 | $16.79 | $16.86 | $16.62 | 476,300 |
| 2019-07-02 | $16.56 | $17.07 | $16.55 | $16.94 | $16.70 | 950,580 |
| 2019-07-01 | $16.59 | $16.78 | $16.51 | $16.64 | $16.41 | 603,680 |
| 2019-06-28 | $16.75 | $16.75 | $16.21 | $16.34 | $16.11 | 579,610 |
| 2019-06-27 | $17.03 | $17.03 | $16.62 | $16.74 | $16.50 | 852,630 |
| 2019-06-26 | $16.50 | $17.20 | $16.50 | $17.04 | $16.80 | 682,220 |
| 2019-06-25 | $16.75 | $16.88 | $16.55 | $16.56 | $16.33 | 315,680 |
| 2019-06-24 | $16.85 | $16.99 | $16.48 | $16.69 | $16.46 | 569,300 |
| 2019-06-21 | $16.68 | $16.89 | $16.62 | $16.84 | $16.60 | 621,740 |
| 2019-06-20 | $16.47 | $16.68 | $16.36 | $16.58 | $16.35 | 423,640 |
| 2019-06-19 | $16.58 | $16.95 | $16.51 | $16.53 | $16.30 | 488,580 |
| 2019-06-18 | $16.50 | $16.60 | $16.35 | $16.50 | $16.27 | 283,270 |
| 2019-06-17 | $16.50 | $16.75 | $16.26 | $16.32 | $16.09 | 384,360 |
| 2019-06-14 | $16.72 | $16.75 | $16.06 | $16.08 | $15.85 | 478,570 |
| 2019-06-13 | $16.60 | $16.63 | $16.40 | $16.49 | $16.26 | 237,790 |
| 2019-06-12 | $16.36 | $16.58 | $16.19 | $16.44 | $16.21 | 376,090 |
| 2019-06-11 | $15.77 | $16.47 | $15.77 | $16.36 | $16.13 | 433,350 |
| 2019-06-10 | $15.66 | $15.99 | $15.42 | $15.76 | $15.54 | 249,620 |
| 2019-06-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.38 | 0 |
| 2019-06-06 | $16.60 | $16.75 | $15.60 | $15.60 | $15.38 | 455,660 |
| 2019-06-05 | $16.22 | $16.59 | $16.22 | $16.50 | $16.27 | 342,440 |
| 2019-06-04 | $16.45 | $16.59 | $16.00 | $16.11 | $15.88 | 286,650 |
| 2019-06-03 | $16.51 | $16.89 | $16.36 | $16.43 | $16.20 | 298,760 |
| 2019-05-31 | $16.51 | $16.87 | $16.51 | $16.77 | $16.53 | 198,260 |
| 2019-05-30 | $16.87 | $16.87 | $16.53 | $16.70 | $16.47 | 442,510 |
| 2019-05-29 | $16.39 | $16.85 | $16.39 | $16.85 | $16.61 | 433,570 |
| 2019-05-28 | $16.43 | $16.68 | $16.43 | $16.60 | $16.37 | 357,520 |
| 2019-05-27 | $16.01 | $16.46 | $15.80 | $16.42 | $16.19 | 331,360 |
| 2019-05-24 | $16.15 | $16.48 | $16.12 | $16.16 | $15.93 | 233,100 |
| 2019-05-23 | $16.37 | $16.50 | $16.06 | $16.26 | $16.03 | 298,180 |
| 2019-05-22 | $16.46 | $16.79 | $16.18 | $16.44 | $16.21 | 365,640 |
| 2019-05-21 | $16.27 | $16.43 | $16.21 | $16.41 | $16.18 | 237,760 |
| 2019-05-20 | $15.94 | $16.30 | $15.82 | $16.20 | $15.97 | 298,310 |
| 2019-05-17 | $16.69 | $16.72 | $16.00 | $16.20 | $15.86 | 745,640 |
| 2019-05-16 | $16.53 | $16.72 | $16.35 | $16.66 | $16.31 | 520,450 |
| 2019-05-15 | $16.25 | $16.58 | $16.20 | $16.35 | $16.01 | 617,160 |
| 2019-05-14 | $16.45 | $16.50 | $16.00 | $16.25 | $15.91 | 488,640 |
| 2019-05-13 | $15.99 | $16.52 | $15.80 | $16.28 | $15.94 | 514,470 |
| 2019-05-10 | $15.75 | $16.08 | $15.52 | $16.06 | $15.73 | 663,100 |
| 2019-05-09 | $15.24 | $15.99 | $15.13 | $15.60 | $15.28 | 533,680 |
| 2019-05-08 | $15.15 | $15.54 | $14.92 | $15.33 | $15.01 | 396,690 |
| 2019-05-07 | $15.08 | $15.30 | $15.02 | $15.28 | $14.96 | 668,790 |
| 2019-05-06 | $15.95 | $15.95 | $14.80 | $15.05 | $14.74 | 987,690 |
| 2019-05-03 | $16.04 | $16.04 | $16.04 | $16.04 | $15.71 | 0 |
| 2019-05-02 | $16.04 | $16.04 | $16.04 | $16.04 | $15.71 | 0 |
| 2019-05-01 | $16.04 | $16.04 | $16.04 | $16.04 | $15.71 | 0 |
| 2019-04-30 | $16.05 | $16.25 | $15.79 | $16.04 | $15.71 | 924,390 |
| 2019-04-29 | $16.99 | $16.99 | $16.05 | $16.05 | $15.72 | 2,081,500 |
| 2019-04-26 | $17.43 | $17.61 | $17.20 | $17.21 | $16.85 | 671,700 |
| 2019-04-25 | $18.06 | $18.07 | $17.40 | $17.44 | $17.08 | 895,540 |
| 2019-04-24 | $18.25 | $18.25 | $17.73 | $18.11 | $17.73 | 765,520 |
| 2019-04-23 | $18.15 | $18.31 | $18.04 | $18.07 | $17.70 | 609,630 |
| 2019-04-22 | $18.28 | $18.39 | $18.14 | $18.21 | $17.83 | 895,770 |
| 2019-04-19 | $18.75 | $18.75 | $18.02 | $18.28 | $17.90 | 2,195,470 |
| 2019-04-18 | $19.50 | $20.15 | $18.88 | $18.89 | $18.50 | 2,107,510 |
| 2019-04-17 | $19.70 | $20.26 | $19.30 | $19.49 | $19.09 | 5,084,800 |
| 2019-04-16 | $19.50 | $20.38 | $18.60 | $19.80 | $19.39 | 4,702,520 |
| 2019-04-15 | $19.02 | $19.95 | $18.80 | $19.68 | $19.27 | 5,177,340 |
| 2019-04-12 | $18.48 | $19.19 | $18.21 | $19.00 | $18.61 | 2,287,950 |
| 2019-04-11 | $18.50 | $18.75 | $18.26 | $18.48 | $18.10 | 1,470,590 |
| 2019-04-10 | $18.31 | $18.55 | $18.16 | $18.50 | $18.12 | 1,279,000 |
| 2019-04-09 | $17.79 | $18.63 | $17.59 | $18.49 | $18.11 | 2,001,370 |
| 2019-04-08 | $18.18 | $18.18 | $17.56 | $17.72 | $17.35 | 1,358,420 |
| 2019-04-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.71 | 0 |
| 2019-04-04 | $18.33 | $18.38 | $17.96 | $18.08 | $17.71 | 1,161,950 |
| 2019-04-03 | $18.15 | $18.40 | $18.08 | $18.25 | $17.87 | 1,224,010 |
| 2019-04-02 | $18.16 | $18.23 | $18.03 | $18.20 | $17.82 | 1,207,910 |
| 2019-04-01 | $17.63 | $18.15 | $17.60 | $18.13 | $17.75 | 1,656,590 |
| 2019-03-29 | $17.30 | $17.80 | $17.16 | $17.74 | $17.37 | 1,038,460 |
| 2019-03-28 | $17.47 | $17.74 | $17.33 | $17.40 | $17.04 | 776,860 |
| 2019-03-27 | $17.76 | $17.82 | $17.22 | $17.43 | $17.07 | 1,041,400 |
| 2019-03-26 | $18.46 | $18.55 | $17.60 | $17.61 | $17.25 | 1,840,140 |
| 2019-03-25 | $18.44 | $18.60 | $18.38 | $18.46 | $18.08 | 981,400 |
| 2019-03-22 | $18.83 | $18.83 | $18.28 | $18.74 | $18.35 | 1,221,500 |
| 2019-03-21 | $18.66 | $18.94 | $18.61 | $18.81 | $18.42 | 1,248,620 |
| 2019-03-20 | $19.26 | $19.26 | $18.50 | $18.75 | $18.36 | 1,359,730 |
| 2019-03-19 | $18.69 | $19.19 | $18.68 | $18.92 | $18.53 | 1,514,560 |
| 2019-03-18 | $18.65 | $18.81 | $18.30 | $18.80 | $18.41 | 1,731,140 |
| 2019-03-15 | $18.90 | $18.92 | $18.50 | $18.65 | $18.26 | 1,555,600 |
| 2019-03-14 | $19.13 | $19.33 | $18.50 | $18.75 | $18.36 | 2,230,500 |
| 2019-03-13 | $19.01 | $20.20 | $18.27 | $19.53 | $19.13 | 5,955,390 |
| 2019-03-12 | $18.67 | $19.28 | $18.57 | $18.86 | $18.47 | 3,297,190 |
| 2019-03-11 | $18.49 | $18.68 | $18.06 | $18.68 | $18.29 | 2,115,150 |
| 2019-03-08 | $18.88 | $18.99 | $17.86 | $18.02 | $17.65 | 3,534,910 |
| 2019-03-07 | $18.64 | $19.37 | $18.39 | $19.22 | $18.82 | 5,556,770 |
| 2019-03-06 | $18.81 | $19.10 | $18.41 | $18.92 | $18.53 | 5,496,280 |
| 2019-03-05 | $18.50 | $19.78 | $18.20 | $19.26 | $18.86 | 7,996,940 |
| 2019-03-04 | $16.74 | $18.13 | $16.70 | $18.13 | $17.75 | 3,579,580 |
| 2019-03-01 | $16.49 | $16.63 | $16.17 | $16.48 | $16.14 | 856,760 |
| 2019-02-28 | $16.41 | $16.58 | $16.25 | $16.50 | $16.16 | 1,046,410 |
| 2019-02-27 | $16.71 | $16.90 | $16.12 | $16.30 | $15.96 | 1,694,760 |
| 2019-02-26 | $16.83 | $17.15 | $16.52 | $16.78 | $16.43 | 1,893,680 |
| 2019-02-25 | $16.34 | $16.97 | $16.22 | $16.83 | $16.48 | 2,118,110 |
| 2019-02-22 | $15.92 | $16.23 | $15.76 | $16.18 | $15.84 | 1,394,700 |
| 2019-02-21 | $16.09 | $16.28 | $15.65 | $15.77 | $15.44 | 1,483,610 |
| 2019-02-20 | $16.11 | $16.28 | $15.70 | $15.97 | $15.64 | 1,526,480 |
| 2019-02-19 | $16.20 | $16.47 | $15.96 | $16.28 | $15.94 | 2,472,410 |
| 2019-02-18 | $15.62 | $16.55 | $15.62 | $16.33 | $15.99 | 2,796,550 |
| 2019-02-15 | $15.23 | $15.96 | $15.19 | $15.45 | $15.13 | 1,879,580 |
| 2019-02-14 | $15.28 | $15.32 | $15.11 | $15.23 | $14.91 | 1,014,290 |
| 2019-02-13 | $14.96 | $15.35 | $14.87 | $15.23 | $14.91 | 1,411,210 |
| 2019-02-12 | $14.73 | $14.95 | $14.63 | $14.89 | $14.58 | 575,540 |
| 2019-02-11 | $14.27 | $14.79 | $14.27 | $14.73 | $14.42 | 469,940 |
| 2019-02-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.15 | 0 |
| 2019-02-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.15 | 0 |
| 2019-02-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.15 | 0 |
| 2019-02-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.15 | 0 |
| 2019-02-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.15 | 0 |
| 2019-02-01 | $14.17 | $14.55 | $14.17 | $14.45 | $14.15 | 528,400 |
| 2019-01-31 | $14.28 | $14.32 | $14.06 | $14.26 | $13.96 | 331,070 |
| 2019-01-30 | $14.18 | $14.50 | $14.16 | $14.16 | $13.87 | 321,390 |
| 2019-01-29 | $14.56 | $14.67 | $14.02 | $14.28 | $13.98 | 549,400 |
| 2019-01-28 | $15.07 | $15.07 | $14.60 | $14.60 | $14.30 | 588,960 |
| 2019-01-25 | $15.25 | $15.29 | $14.75 | $14.89 | $14.58 | 778,850 |
| 2019-01-24 | $15.46 | $15.51 | $15.12 | $15.24 | $14.92 | 1,106,440 |
| 2019-01-23 | $15.12 | $15.46 | $15.12 | $15.45 | $15.13 | 674,690 |
| 2019-01-22 | $15.40 | $15.46 | $15.12 | $15.18 | $14.87 | 661,460 |
| 2019-01-21 | $15.15 | $15.54 | $15.11 | $15.43 | $15.11 | 726,850 |
| 2019-01-18 | $15.15 | $15.24 | $14.95 | $15.19 | $14.88 | 753,830 |
| 2019-01-17 | $15.59 | $15.67 | $15.03 | $15.03 | $14.72 | 1,192,930 |
| 2019-01-16 | $15.32 | $15.75 | $15.26 | $15.64 | $15.32 | 1,596,700 |
| 2019-01-15 | $15.17 | $15.48 | $14.92 | $15.40 | $15.08 | 1,624,520 |
| 2019-01-14 | $15.06 | $15.28 | $14.93 | $14.97 | $14.66 | 473,080 |
| 2019-01-11 | $14.85 | $15.08 | $14.84 | $15.06 | $14.75 | 486,300 |
| 2019-01-10 | $14.85 | $15.10 | $14.83 | $14.85 | $14.54 | 521,430 |
| 2019-01-09 | $14.90 | $15.18 | $14.85 | $14.85 | $14.54 | 910,960 |
| 2019-01-08 | $15.12 | $15.18 | $14.88 | $14.93 | $14.62 | 632,280 |
| 2019-01-07 | $15.02 | $15.18 | $14.80 | $15.13 | $14.82 | 928,730 |
| 2019-01-04 | $14.26 | $15.29 | $14.01 | $15.04 | $14.73 | 1,409,470 |
| 2019-01-03 | $14.06 | $14.26 | $13.99 | $14.23 | $13.94 | 483,590 |
| 2019-01-02 | $14.05 | $14.27 | $13.98 | $14.12 | $13.83 | 500,400 |
| 2019-01-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.69 | 0 |
| 2018-12-31 | $13.98 | $13.98 | $13.98 | $13.98 | $13.69 | 0 |
| 2018-12-28 | $14.16 | $14.29 | $13.98 | $13.98 | $13.69 | 571,870 |
| 2018-12-27 | $14.80 | $14.87 | $14.12 | $14.12 | $13.83 | 928,080 |
| 2018-12-26 | $14.60 | $14.88 | $14.52 | $14.64 | $14.34 | 894,370 |
| 2018-12-25 | $15.11 | $15.16 | $14.12 | $14.70 | $14.40 | 1,860,190 |
| 2018-12-24 | $15.09 | $15.67 | $14.93 | $15.40 | $15.08 | 2,187,760 |
| 2018-12-21 | $15.23 | $15.35 | $14.88 | $15.09 | $14.78 | 1,990,460 |
| 2018-12-20 | $15.98 | $15.99 | $15.35 | $15.40 | $15.08 | 2,766,960 |
| 2018-12-19 | $14.62 | $16.10 | $14.52 | $16.10 | $15.77 | 2,751,740 |
| 2018-12-18 | $14.35 | $14.72 | $14.34 | $14.64 | $14.34 | 363,880 |
| 2018-12-17 | $14.25 | $14.54 | $14.11 | $14.49 | $14.19 | 213,040 |
| 2018-12-14 | $14.78 | $15.00 | $14.11 | $14.34 | $14.04 | 426,270 |
| 2018-12-13 | $14.80 | $14.99 | $14.67 | $14.90 | $14.59 | 259,580 |
| 2018-12-12 | $14.89 | $14.89 | $14.68 | $14.73 | $14.42 | 237,560 |
| 2018-12-11 | $14.37 | $14.81 | $14.01 | $14.76 | $14.45 | 173,930 |
| 2018-12-10 | $14.66 | $14.69 | $14.41 | $14.45 | $14.15 | 261,700 |
| 2018-12-07 | $14.54 | $14.86 | $14.54 | $14.66 | $14.36 | 236,210 |
| 2018-12-06 | $14.96 | $15.09 | $14.64 | $14.65 | $14.35 | 358,030 |
| 2018-12-05 | $14.61 | $15.16 | $14.52 | $15.09 | $14.78 | 579,300 |
| 2018-12-04 | $14.89 | $14.95 | $14.71 | $14.91 | $14.60 | 375,590 |
| 2018-12-03 | $14.81 | $14.94 | $14.70 | $14.80 | $14.49 | 617,040 |
| 2018-11-30 | $14.06 | $14.41 | $13.93 | $14.37 | $14.07 | 453,980 |
| 2018-11-29 | $14.77 | $14.77 | $14.09 | $14.15 | $13.86 | 584,850 |
| 2018-11-28 | $14.53 | $14.70 | $14.23 | $14.66 | $14.36 | 518,280 |
| 2018-11-27 | $14.79 | $14.80 | $14.30 | $14.46 | $14.16 | 416,930 |
| 2018-11-26 | $14.92 | $15.00 | $14.30 | $14.38 | $14.08 | 772,510 |
| 2018-11-23 | $15.97 | $15.97 | $14.74 | $14.87 | $14.56 | 1,264,970 |
| 2018-11-22 | $15.49 | $15.99 | $15.39 | $15.99 | $15.66 | 1,368,070 |
| 2018-11-21 | $15.36 | $15.50 | $15.20 | $15.47 | $15.15 | 641,950 |
| 2018-11-20 | $15.33 | $15.88 | $15.27 | $15.56 | $15.24 | 1,329,600 |
| 2018-11-19 | $15.42 | $15.55 | $15.16 | $15.48 | $15.16 | 838,500 |
| 2018-11-16 | $15.76 | $15.89 | $15.55 | $15.57 | $15.25 | 1,167,810 |
| 2018-11-15 | $15.16 | $15.78 | $15.16 | $15.76 | $15.43 | 1,346,960 |
| 2018-11-14 | $15.22 | $15.43 | $15.11 | $15.19 | $14.88 | 773,740 |
| 2018-11-13 | $15.11 | $15.41 | $15.00 | $15.33 | $15.01 | 952,650 |
| 2018-11-12 | $15.08 | $15.32 | $14.94 | $15.30 | $14.98 | 765,550 |
| 2018-11-09 | $14.90 | $14.98 | $14.60 | $14.98 | $14.67 | 527,940 |
| 2018-11-08 | $15.20 | $15.35 | $14.83 | $14.85 | $14.54 | 770,570 |
| 2018-11-07 | $15.23 | $15.42 | $15.05 | $15.10 | $14.79 | 792,760 |
| 2018-11-06 | $15.45 | $15.45 | $14.90 | $15.22 | $14.90 | 1,053,900 |
| 2018-11-05 | $15.70 | $15.94 | $15.28 | $15.50 | $15.18 | 1,292,480 |
| 2018-11-02 | $15.41 | $16.09 | $15.41 | $15.78 | $15.45 | 1,784,800 |
| 2018-11-01 | $16.18 | $16.69 | $15.78 | $15.78 | $15.45 | 3,171,280 |
| 2018-10-31 | $15.59 | $15.73 | $15.20 | $15.33 | $15.01 | 2,051,360 |
| 2018-10-30 | $15.16 | $16.50 | $14.59 | $15.99 | $15.66 | 2,760,360 |
| 2018-10-29 | $14.18 | $15.35 | $14.00 | $15.35 | $15.03 | 1,755,790 |
| 2018-10-26 | $13.77 | $14.30 | $13.77 | $13.95 | $13.66 | 251,680 |
| 2018-10-25 | $13.71 | $14.00 | $13.41 | $13.91 | $13.62 | 294,850 |
| 2018-10-24 | $13.73 | $14.08 | $13.73 | $13.84 | $13.55 | 254,190 |
| 2018-10-23 | $13.72 | $14.05 | $13.67 | $13.77 | $13.48 | 363,660 |
| 2018-10-22 | $13.49 | $14.11 | $13.35 | $13.91 | $13.62 | 454,300 |
| 2018-10-19 | $12.80 | $13.35 | $12.58 | $13.25 | $12.98 | 379,880 |
| 2018-10-18 | $13.50 | $13.50 | $12.80 | $12.88 | $12.61 | 456,890 |
| 2018-10-17 | $13.51 | $13.70 | $13.33 | $13.67 | $13.39 | 289,840 |
| 2018-10-16 | $13.57 | $13.77 | $13.21 | $13.37 | $13.09 | 368,280 |
| 2018-10-15 | $13.81 | $13.97 | $13.33 | $13.41 | $13.13 | 352,260 |
| 2018-10-12 | $13.51 | $13.98 | $13.03 | $13.73 | $13.45 | 405,330 |
| 2018-10-11 | $14.91 | $14.91 | $13.80 | $13.83 | $13.54 | 547,240 |
| 2018-10-10 | $15.50 | $15.50 | $15.21 | $15.33 | $15.01 | 225,370 |
| 2018-10-09 | $15.57 | $15.72 | $15.21 | $15.34 | $15.02 | 292,030 |
| 2018-10-08 | $16.18 | $16.18 | $15.44 | $15.44 | $15.12 | 314,540 |
| 2018-10-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.86 | 0 |
| 2018-10-04 | $16.20 | $16.20 | $16.20 | $16.20 | $15.86 | 0 |
| 2018-10-03 | $16.20 | $16.20 | $16.20 | $16.20 | $15.86 | 0 |
| 2018-10-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.86 | 0 |
| 2018-10-01 | $16.20 | $16.20 | $16.20 | $16.20 | $15.86 | 0 |
| 2018-09-28 | $16.15 | $16.38 | $16.15 | $16.20 | $15.86 | 253,680 |
| 2018-09-27 | $16.73 | $16.84 | $16.17 | $16.17 | $15.84 | 397,150 |
| 2018-09-26 | $16.65 | $16.79 | $16.53 | $16.71 | $16.36 | 361,420 |
| 2018-09-25 | $16.56 | $16.77 | $16.50 | $16.61 | $16.27 | 199,290 |
| 2018-09-24 | $16.69 | $16.69 | $16.69 | $16.69 | $16.34 | 0 |
| 2018-09-21 | $16.65 | $16.79 | $16.41 | $16.69 | $16.34 | 254,290 |
| 2018-09-20 | $16.63 | $16.74 | $16.42 | $16.50 | $16.16 | 259,590 |
| 2018-09-19 | $16.22 | $16.78 | $16.22 | $16.71 | $16.36 | 401,140 |
| 2018-09-18 | $16.11 | $16.42 | $16.11 | $16.40 | $16.06 | 229,780 |
| 2018-09-17 | $16.23 | $16.48 | $16.10 | $16.18 | $15.84 | 159,350 |
| 2018-09-14 | $16.52 | $16.58 | $16.21 | $16.26 | $15.92 | 205,860 |
| 2018-09-13 | $16.42 | $16.55 | $16.22 | $16.52 | $16.18 | 270,020 |
| 2018-09-12 | $16.21 | $16.34 | $16.20 | $16.31 | $15.97 | 182,580 |
| 2018-09-11 | $16.13 | $16.36 | $16.10 | $16.21 | $15.87 | 175,550 |
| 2018-09-10 | $16.70 | $16.77 | $16.06 | $16.08 | $15.75 | 466,390 |
| 2018-09-07 | $16.98 | $17.15 | $16.60 | $16.72 | $16.37 | 407,280 |
| 2018-09-06 | $16.71 | $17.17 | $16.59 | $16.88 | $16.53 | 437,500 |
| 2018-09-05 | $17.10 | $17.17 | $16.76 | $16.81 | $16.46 | 361,380 |
| 2018-09-04 | $16.51 | $17.38 | $16.42 | $17.22 | $16.86 | 869,860 |
| 2018-09-03 | $16.18 | $16.60 | $16.01 | $16.57 | $16.23 | 423,510 |
| 2018-08-31 | $16.26 | $16.31 | $16.13 | $16.24 | $15.90 | 165,690 |
| 2018-08-30 | $16.54 | $16.69 | $16.20 | $16.27 | $15.93 | 304,880 |
| 2018-08-29 | $16.40 | $16.90 | $16.34 | $16.62 | $16.28 | 619,540 |
| 2018-08-28 | $16.50 | $16.64 | $16.33 | $16.37 | $16.03 | 246,690 |
| 2018-08-27 | $16.10 | $16.52 | $16.10 | $16.50 | $16.16 | 404,690 |
| 2018-08-24 | $16.35 | $16.35 | $16.10 | $16.10 | $15.77 | 201,400 |
| 2018-08-23 | $16.09 | $16.39 | $16.02 | $16.30 | $15.96 | 265,320 |
| 2018-08-22 | $16.52 | $16.53 | $16.00 | $16.08 | $15.75 | 373,300 |
| 2018-08-21 | $16.44 | $16.66 | $16.36 | $16.51 | $16.17 | 460,250 |
| 2018-08-20 | $16.15 | $16.45 | $16.00 | $16.39 | $16.05 | 323,660 |
| 2018-08-17 | $16.46 | $16.78 | $16.02 | $16.10 | $15.77 | 253,330 |
| 2018-08-16 | $16.25 | $16.49 | $15.87 | $16.40 | $16.06 | 323,600 |
| 2018-08-15 | $17.00 | $17.00 | $16.24 | $16.25 | $15.91 | 362,660 |
| 2018-08-14 | $16.70 | $16.83 | $16.60 | $16.80 | $16.45 | 270,040 |
| 2018-08-13 | $16.58 | $16.79 | $16.35 | $16.70 | $16.35 | 359,440 |
| 2018-08-10 | $16.56 | $16.81 | $16.41 | $16.71 | $16.36 | 390,660 |
| 2018-08-09 | $16.00 | $16.67 | $15.82 | $16.51 | $16.17 | 518,980 |
| 2018-08-08 | $16.40 | $16.65 | $16.05 | $16.09 | $15.76 | 325,260 |
| 2018-08-07 | $16.38 | $16.50 | $16.02 | $16.50 | $16.16 | 389,860 |
| 2018-08-06 | $16.31 | $16.39 | $15.80 | $16.09 | $15.76 | 403,480 |
| 2018-08-03 | $16.83 | $16.99 | $16.40 | $16.42 | $16.08 | 370,840 |
| 2018-08-02 | $17.67 | $17.97 | $16.58 | $16.80 | $16.45 | 820,870 |
| 2018-08-01 | $18.00 | $18.32 | $17.70 | $17.79 | $17.42 | 664,070 |
| 2018-07-31 | $18.53 | $18.54 | $17.60 | $18.07 | $17.70 | 1,042,430 |
| 2018-07-30 | $19.38 | $19.38 | $18.45 | $18.71 | $18.32 | 1,409,110 |
| 2018-07-27 | $18.36 | $20.18 | $18.03 | $19.59 | $19.18 | 3,075,130 |
| 2018-07-26 | $17.61 | $18.78 | $17.45 | $18.53 | $18.15 | 1,513,230 |
| 2018-07-25 | $17.45 | $17.73 | $17.45 | $17.70 | $17.33 | 516,520 |
| 2018-07-24 | $17.39 | $17.66 | $17.23 | $17.62 | $17.26 | 622,980 |
| 2018-07-23 | $17.28 | $17.37 | $17.10 | $17.30 | $16.94 | 561,090 |
| 2018-07-20 | $16.98 | $17.29 | $16.79 | $17.21 | $16.85 | 522,830 |
| 2018-07-19 | $17.40 | $17.57 | $16.83 | $16.98 | $16.63 | 556,500 |
| 2018-07-18 | $17.46 | $17.88 | $17.37 | $17.49 | $17.13 | 749,760 |
| 2018-07-17 | $17.44 | $17.49 | $17.21 | $17.44 | $17.08 | 574,120 |
| 2018-07-16 | $17.23 | $17.37 | $17.15 | $17.28 | $16.92 | 559,000 |
| 2018-07-13 | $17.31 | $17.57 | $17.12 | $17.23 | $16.87 | 574,950 |
| 2018-07-12 | $16.72 | $17.49 | $16.72 | $17.35 | $16.99 | 774,680 |
| 2018-07-11 | $17.15 | $17.16 | $16.60 | $16.84 | $16.49 | 567,620 |
| 2018-07-10 | $17.05 | $17.44 | $17.03 | $17.33 | $16.97 | 652,480 |
| 2018-07-09 | $16.62 | $17.04 | $16.48 | $16.99 | $16.64 | 348,980 |
| 2018-07-06 | $16.43 | $16.76 | $16.00 | $16.48 | $16.14 | 421,130 |
| 2018-07-05 | $16.75 | $16.93 | $16.22 | $16.25 | $15.91 | 344,340 |
| 2018-07-04 | $17.41 | $17.41 | $16.62 | $16.75 | $16.40 | 466,000 |
| 2018-07-03 | $17.31 | $17.49 | $16.92 | $17.43 | $17.07 | 541,740 |
| 2018-07-02 | $17.43 | $17.50 | $16.78 | $17.14 | $16.78 | 483,200 |
| 2018-06-29 | $17.03 | $17.49 | $16.86 | $17.43 | $17.07 | 767,630 |
| 2018-06-28 | $17.00 | $17.27 | $16.84 | $16.87 | $16.52 | 426,900 |
| 2018-06-27 | $17.39 | $17.39 | $16.99 | $17.04 | $16.69 | 437,770 |
| 2018-06-26 | $16.23 | $17.30 | $16.00 | $17.29 | $16.93 | 618,280 |
| 2018-06-25 | $16.94 | $17.27 | $16.61 | $16.68 | $16.33 | 356,250 |
| 2018-06-22 | $16.68 | $17.00 | $16.10 | $16.80 | $16.45 | 505,910 |
| 2018-06-21 | $16.80 | $16.99 | $16.32 | $16.38 | $16.04 | 419,600 |
| 2018-06-20 | $16.12 | $16.98 | $16.12 | $16.86 | $16.51 | 753,740 |
| 2018-06-19 | $17.55 | $18.00 | $16.04 | $16.12 | $15.79 | 933,160 |
| 2018-06-18 | $17.82 | $17.82 | $17.82 | $17.82 | $17.45 | 0 |
| 2018-06-15 | $18.48 | $18.48 | $17.48 | $17.82 | $17.45 | 406,090 |
| 2018-06-14 | $18.21 | $18.50 | $18.01 | $18.32 | $17.94 | 329,250 |
| 2018-06-13 | $18.51 | $18.79 | $18.18 | $18.20 | $17.82 | 371,710 |
| 2018-06-12 | $18.81 | $18.88 | $18.23 | $18.72 | $18.33 | 411,740 |
| 2018-06-11 | $18.55 | $19.10 | $18.54 | $18.69 | $18.30 | 392,850 |
| 2018-06-08 | $19.06 | $19.06 | $18.45 | $18.76 | $18.37 | 566,340 |
| 2018-06-07 | $19.64 | $19.77 | $19.09 | $19.11 | $18.71 | 468,940 |
| 2018-06-06 | $19.37 | $19.72 | $19.22 | $19.63 | $19.22 | 624,020 |
| 2018-06-05 | $19.12 | $19.42 | $18.86 | $19.37 | $18.97 | 561,120 |
| 2018-06-04 | $18.82 | $19.48 | $18.60 | $18.87 | $18.48 | 546,900 |
| 2018-06-01 | $19.80 | $19.80 | $18.42 | $18.90 | $18.51 | 671,780 |
| 2018-05-31 | $19.28 | $19.56 | $19.26 | $19.46 | $19.06 | 583,220 |
| 2018-05-30 | $20.51 | $20.63 | $18.96 | $19.07 | $18.68 | 1,249,010 |
| 2018-05-29 | $21.20 | $21.58 | $21.00 | $21.02 | $20.58 | 693,800 |
| 2018-05-28 | $22.17 | $22.17 | $21.27 | $21.36 | $20.92 | 1,114,970 |
| 2018-05-25 | $22.16 | $22.38 | $21.50 | $22.24 | $21.78 | 1,512,990 |
| 2018-05-24 | $22.47 | $22.70 | $22.16 | $22.24 | $21.78 | 1,065,930 |
| 2018-05-23 | $22.85 | $22.98 | $22.22 | $22.36 | $21.90 | 1,721,870 |
| 2018-05-22 | $22.24 | $23.09 | $22.02 | $23.02 | $22.54 | 2,554,960 |
| 2018-05-21 | $21.49 | $22.41 | $21.48 | $22.21 | $21.75 | 1,579,530 |
| 2018-05-18 | $21.33 | $21.60 | $21.00 | $21.45 | $21.01 | 856,400 |
| 2018-05-17 | $21.70 | $21.80 | $21.12 | $21.33 | $20.89 | 1,577,940 |
| 2018-05-16 | $22.49 | $22.76 | $21.89 | $21.91 | $21.46 | 817,160 |
| 2018-05-15 | $31.25 | $32.00 | $31.05 | $31.54 | $21.89 | 1,505,080 |
| 2018-05-14 | $30.90 | $31.64 | $30.70 | $31.38 | $21.78 | 1,037,340 |
| 2018-05-11 | $30.81 | $31.46 | $30.66 | $30.93 | $21.46 | 893,020 |
| 2018-05-10 | $31.48 | $32.00 | $30.72 | $31.25 | $21.69 | 1,467,080 |
| 2018-05-09 | $30.87 | $31.30 | $30.62 | $31.19 | $21.64 | 1,372,150 |
| 2018-05-08 | $31.38 | $31.48 | $30.54 | $31.39 | $21.78 | 2,691,530 |
| 2018-05-07 | $28.35 | $31.50 | $28.35 | $31.50 | $21.86 | 2,557,490 |
| 2018-05-04 | $28.90 | $28.99 | $28.41 | $28.64 | $19.87 | 590,520 |
| 2018-05-03 | $27.85 | $28.68 | $27.50 | $28.66 | $19.89 | 714,180 |
| 2018-05-02 | $29.78 | $29.78 | $27.58 | $28.09 | $19.49 | 1,217,890 |
| 2018-05-01 | $29.56 | $29.56 | $29.56 | $29.56 | $20.51 | 0 |
| 2018-04-30 | $29.56 | $29.56 | $29.56 | $29.56 | $20.51 | 0 |
| 2018-04-27 | $29.95 | $30.44 | $29.28 | $29.56 | $20.51 | 1,057,340 |
| 2018-04-26 | $30.10 | $30.87 | $29.51 | $29.89 | $20.74 | 1,070,780 |
| 2018-04-25 | $28.85 | $31.48 | $28.85 | $30.44 | $21.12 | 1,873,380 |
| 2018-04-24 | $27.50 | $30.18 | $27.46 | $29.08 | $20.18 | 1,184,040 |
| 2018-04-23 | $27.32 | $27.82 | $27.20 | $27.46 | $19.06 | 436,340 |
| 2018-04-20 | $28.38 | $28.58 | $27.40 | $27.45 | $19.05 | 607,300 |
| 2018-04-19 | $28.34 | $29.28 | $28.28 | $28.43 | $19.73 | 740,680 |
| 2018-04-18 | $28.41 | $28.76 | $26.80 | $28.61 | $19.85 | 1,034,900 |
| 2018-04-17 | $28.75 | $29.49 | $28.10 | $28.41 | $19.71 | 805,360 |
| 2018-04-16 | $29.00 | $29.20 | $28.02 | $28.58 | $19.83 | 807,980 |
| 2018-04-13 | $29.82 | $30.06 | $29.21 | $29.27 | $20.31 | 861,240 |
| 2018-04-12 | $29.78 | $30.49 | $29.55 | $29.68 | $20.60 | 1,014,240 |
| 2018-04-11 | $29.34 | $29.68 | $28.98 | $29.46 | $20.44 | 847,920 |
| 2018-04-10 | $29.71 | $29.99 | $28.50 | $29.14 | $20.22 | 1,142,020 |
| 2018-04-09 | $29.91 | $30.78 | $29.32 | $30.14 | $20.91 | 1,413,240 |
| 2018-04-06 | $29.95 | $29.95 | $29.95 | $29.95 | $20.78 | 0 |
| 2018-04-05 | $29.95 | $29.95 | $29.95 | $29.95 | $20.78 | 0 |
| 2018-04-04 | $28.54 | $30.18 | $28.32 | $29.95 | $20.78 | 2,041,520 |
| 2018-04-03 | $28.23 | $28.78 | $28.01 | $28.55 | $19.81 | 782,440 |
| 2018-04-02 | $28.93 | $29.78 | $28.64 | $28.93 | $20.08 | 1,338,480 |
| 2018-03-30 | $28.00 | $29.05 | $27.96 | $29.03 | $20.14 | 1,561,400 |
| 2018-03-29 | $27.94 | $28.68 | $27.26 | $27.94 | $19.39 | 1,005,150 |
| 2018-03-28 | $26.62 | $28.01 | $26.52 | $27.89 | $19.35 | 934,730 |
| 2018-03-27 | $25.91 | $27.30 | $25.62 | $26.88 | $18.65 | 832,740 |
| 2018-03-26 | $24.88 | $25.68 | $24.36 | $25.60 | $17.76 | 416,960 |
| 2018-03-23 | $26.94 | $26.94 | $24.90 | $25.05 | $17.38 | 791,740 |
| 2018-03-22 | $26.90 | $27.78 | $26.90 | $27.37 | $18.99 | 414,120 |
| 2018-03-21 | $27.90 | $28.27 | $27.00 | $27.11 | $18.81 | 546,060 |
| 2018-03-20 | $26.80 | $27.77 | $26.70 | $27.65 | $19.19 | 427,080 |
| 2018-03-19 | $26.63 | $27.39 | $26.62 | $27.13 | $18.83 | 350,260 |
| 2018-03-16 | $26.70 | $27.40 | $26.52 | $26.87 | $18.65 | 437,660 |
| 2018-03-15 | $27.70 | $27.70 | $26.25 | $26.70 | $18.53 | 753,060 |
| 2018-03-14 | $28.08 | $28.28 | $27.66 | $27.70 | $19.22 | 516,200 |
| 2018-03-13 | $29.07 | $29.07 | $28.36 | $28.39 | $19.70 | 799,360 |
| 2018-03-12 | $28.26 | $29.25 | $28.18 | $29.21 | $20.27 | 1,226,040 |
| 2018-03-09 | $27.69 | $28.20 | $27.51 | $28.04 | $19.46 | 750,060 |
| 2018-03-08 | $27.51 | $28.40 | $27.51 | $27.82 | $19.31 | 928,020 |
| 2018-03-07 | $26.58 | $27.93 | $26.58 | $27.83 | $19.31 | 1,054,040 |
| 2018-03-06 | $26.20 | $27.09 | $26.15 | $26.70 | $18.53 | 496,380 |
| 2018-03-05 | $25.91 | $26.40 | $25.74 | $26.29 | $18.24 | 401,660 |
| 2018-03-02 | $25.92 | $26.85 | $25.88 | $25.92 | $17.99 | 514,780 |
| 2018-03-01 | $25.51 | $26.39 | $25.05 | $26.35 | $18.28 | 615,020 |
| 2018-02-28 | $25.49 | $25.95 | $25.26 | $25.66 | $17.81 | 316,140 |
| 2018-02-27 | $25.68 | $26.18 | $25.33 | $25.71 | $17.84 | 479,260 |
| 2018-02-26 | $24.49 | $25.88 | $24.49 | $25.68 | $17.82 | 753,130 |
| 2018-02-23 | $23.96 | $24.29 | $23.70 | $24.28 | $16.85 | 273,180 |
| 2018-02-22 | $24.49 | $24.49 | $23.70 | $24.01 | $16.66 | 178,460 |
| 2018-02-21 | $23.57 | $23.57 | $23.57 | $23.57 | $16.36 | 0 |
| 2018-02-20 | $23.57 | $23.57 | $23.57 | $23.57 | $16.36 | 0 |
| 2018-02-19 | $23.57 | $23.57 | $23.57 | $23.57 | $16.36 | 0 |
| 2018-02-16 | $23.57 | $23.57 | $23.57 | $23.57 | $16.36 | 0 |
| 2018-02-15 | $23.57 | $23.57 | $23.57 | $23.57 | $16.36 | 0 |
| 2018-02-14 | $23.75 | $23.98 | $23.34 | $23.57 | $16.36 | 199,560 |
| 2018-02-13 | $24.21 | $24.35 | $23.80 | $23.83 | $16.54 | 225,800 |
| 2018-02-12 | $23.69 | $24.50 | $23.41 | $24.18 | $16.78 | 329,380 |
| 2018-02-09 | $23.01 | $23.80 | $22.91 | $23.18 | $16.09 | 365,480 |
| 2018-02-08 | $23.87 | $24.45 | $23.26 | $24.02 | $16.67 | 287,100 |
| 2018-02-07 | $23.29 | $23.98 | $22.59 | $23.59 | $16.37 | 494,580 |
| 2018-02-06 | $24.70 | $24.77 | $22.75 | $22.87 | $15.87 | 511,520 |
| 2018-02-05 | $25.00 | $25.58 | $24.50 | $25.02 | $17.36 | 280,640 |
| 2018-02-02 | $26.60 | $26.60 | $25.03 | $25.47 | $17.67 | 578,960 |
| 2018-02-01 | $27.83 | $27.83 | $26.02 | $26.51 | $18.40 | 474,520 |
| 2018-01-31 | $28.81 | $29.17 | $27.73 | $27.79 | $19.28 | 536,860 |
| 2018-01-30 | $28.90 | $29.19 | $28.71 | $29.18 | $20.25 | 170,040 |
| 2018-01-29 | $29.17 | $29.59 | $28.83 | $28.89 | $20.05 | 261,340 |
| 2018-01-26 | $29.75 | $29.99 | $29.15 | $29.17 | $20.24 | 377,860 |
| 2018-01-25 | $30.21 | $30.50 | $29.65 | $29.74 | $20.64 | 366,640 |
| 2018-01-24 | $29.80 | $30.34 | $29.80 | $30.26 | $21.00 | 449,320 |
| 2018-01-23 | $29.75 | $30.20 | $29.72 | $29.94 | $20.78 | 244,560 |
| 2018-01-22 | $30.10 | $30.14 | $29.18 | $29.94 | $20.78 | 496,560 |
| 2018-01-19 | $29.79 | $30.44 | $29.45 | $29.81 | $20.69 | 394,260 |
| 2018-01-18 | $29.62 | $29.96 | $29.48 | $29.67 | $20.59 | 314,660 |
| 2018-01-17 | $29.40 | $30.16 | $29.01 | $29.89 | $20.74 | 469,720 |
| 2018-01-16 | $28.90 | $29.49 | $28.90 | $29.29 | $20.33 | 303,580 |
| 2018-01-15 | $29.94 | $30.20 | $28.83 | $28.96 | $20.10 | 624,930 |
| 2018-01-12 | $30.47 | $30.54 | $30.09 | $30.10 | $20.89 | 312,320 |
| 2018-01-11 | $29.82 | $30.74 | $29.71 | $30.55 | $21.20 | 536,280 |
| 2018-01-10 | $30.43 | $30.55 | $29.80 | $30.03 | $20.84 | 642,060 |
| 2018-01-09 | $30.78 | $30.97 | $30.43 | $30.55 | $21.20 | 395,200 |
| 2018-01-08 | $30.78 | $30.90 | $30.30 | $30.83 | $21.39 | 482,580 |
| 2018-01-05 | $31.50 | $31.68 | $30.73 | $30.78 | $21.36 | 596,960 |
| 2018-01-04 | $31.80 | $31.80 | $31.42 | $31.46 | $21.83 | 415,780 |
| 2018-01-03 | $31.96 | $31.96 | $31.40 | $31.83 | $22.09 | 470,730 |
| 2018-01-02 | $31.92 | $31.97 | $31.62 | $31.83 | $22.09 | 414,270 |
| 2018-01-01 | $31.83 | $31.83 | $31.83 | $31.83 | $22.09 | 0 |
| 2017-12-29 | $31.51 | $31.87 | $31.50 | $31.83 | $22.09 | 388,840 |
| 2017-12-28 | $31.22 | $31.87 | $31.09 | $31.65 | $21.96 | 510,860 |
| 2017-12-27 | $31.53 | $31.70 | $31.23 | $31.39 | $21.78 | 511,280 |
| 2017-12-26 | $30.43 | $31.53 | $30.16 | $31.38 | $21.78 | 517,040 |
| 2017-12-25 | $31.61 | $31.61 | $30.39 | $30.43 | $21.12 | 460,980 |
| 2017-12-22 | $31.58 | $31.90 | $31.27 | $31.32 | $21.73 | 290,470 |
| 2017-12-21 | $30.95 | $31.64 | $30.82 | $31.52 | $21.87 | 380,400 |
| 2017-12-20 | $31.70 | $31.70 | $30.80 | $30.91 | $21.45 | 251,960 |
| 2017-12-19 | $31.13 | $31.64 | $31.13 | $31.61 | $21.93 | 290,700 |
| 2017-12-18 | $31.40 | $31.89 | $31.12 | $31.27 | $21.70 | 319,200 |
| 2017-12-15 | $31.31 | $32.15 | $31.16 | $31.50 | $21.86 | 510,580 |
| 2017-12-14 | $31.38 | $31.70 | $30.96 | $31.32 | $21.73 | 431,340 |
| 2017-12-13 | $30.94 | $31.60 | $30.66 | $31.58 | $21.91 | 447,720 |
| 2017-12-12 | $31.84 | $31.96 | $30.90 | $31.05 | $21.55 | 448,260 |
| 2017-12-11 | $31.77 | $32.00 | $31.47 | $31.85 | $22.10 | 412,380 |
| 2017-12-08 | $30.45 | $31.67 | $30.45 | $31.48 | $21.84 | 506,780 |
| 2017-12-07 | $30.79 | $31.00 | $30.45 | $30.72 | $21.32 | 299,800 |
| 2017-12-06 | $30.18 | $30.98 | $29.70 | $30.80 | $21.37 | 467,820 |
| 2017-12-05 | $31.60 | $31.79 | $29.88 | $29.99 | $20.81 | 799,820 |
| 2017-12-04 | $32.51 | $32.51 | $31.12 | $31.45 | $21.82 | 696,820 |
| 2017-12-01 | $32.21 | $32.85 | $31.93 | $32.78 | $22.75 | 434,260 |
| 2017-11-30 | $32.35 | $32.83 | $32.08 | $32.21 | $22.35 | 441,740 |
| 2017-11-29 | $32.94 | $32.94 | $31.50 | $32.35 | $22.45 | 708,160 |
| 2017-11-28 | $31.96 | $33.24 | $31.96 | $33.08 | $22.96 | 591,100 |
| 2017-11-27 | $32.76 | $33.00 | $31.81 | $31.92 | $22.15 | 723,500 |
| 2017-11-24 | $34.21 | $34.45 | $32.90 | $32.95 | $22.86 | 1,359,280 |
| 2017-11-23 | $34.80 | $35.18 | $34.10 | $34.19 | $23.73 | 1,037,040 |
| 2017-11-22 | $35.00 | $35.77 | $34.30 | $34.82 | $24.16 | 943,940 |
| 2017-11-21 | $35.88 | $36.04 | $34.08 | $34.81 | $24.16 | 1,407,320 |
| 2017-11-20 | $34.79 | $36.18 | $34.35 | $36.00 | $24.98 | 904,800 |
| 2017-11-17 | $37.55 | $37.85 | $34.22 | $35.32 | $24.51 | 2,838,000 |
| 2017-11-16 | $38.52 | $39.23 | $37.85 | $37.87 | $26.28 | 2,031,760 |
| 2017-11-15 | $41.16 | $41.19 | $38.67 | $38.76 | $26.90 | 3,094,120 |
| 2017-11-14 | $39.85 | $41.87 | $39.43 | $41.45 | $28.76 | 4,474,620 |
| 2017-11-13 | $39.91 | $40.63 | $39.30 | $39.82 | $27.63 | 2,558,880 |
| 2017-11-10 | $39.80 | $40.12 | $39.31 | $40.07 | $27.81 | 2,736,320 |
| 2017-11-09 | $37.91 | $40.30 | $37.56 | $40.26 | $27.94 | 4,586,740 |
| 2017-11-08 | $38.12 | $39.17 | $37.82 | $37.90 | $26.30 | 2,076,900 |
| 2017-11-07 | $38.60 | $38.88 | $37.71 | $38.48 | $26.70 | 1,657,820 |
| 2017-11-06 | $38.00 | $39.40 | $38.00 | $38.63 | $26.81 | 1,981,760 |
| 2017-11-03 | $38.45 | $38.49 | $37.50 | $38.18 | $26.49 | 2,344,760 |
| 2017-11-02 | $36.68 | $38.80 | $36.41 | $38.62 | $26.80 | 3,109,100 |
| 2017-11-01 | $35.78 | $36.97 | $35.56 | $36.68 | $25.45 | 1,129,580 |
| 2017-10-31 | $35.35 | $35.96 | $35.27 | $35.77 | $24.82 | 559,540 |
| 2017-10-30 | $36.35 | $36.50 | $35.10 | $35.35 | $24.53 | 1,254,200 |
| 2017-10-27 | $37.10 | $38.20 | $36.68 | $36.71 | $25.47 | 1,501,780 |
| 2017-10-26 | $37.12 | $37.33 | $36.77 | $36.93 | $25.63 | 904,330 |
| 2017-10-25 | $36.96 | $37.68 | $36.53 | $37.23 | $25.83 | 909,520 |
| 2017-10-24 | $37.71 | $37.71 | $36.00 | $36.97 | $25.65 | 860,020 |
| 2017-10-23 | $37.16 | $37.99 | $37.00 | $37.71 | $26.17 | 991,790 |
| 2017-10-20 | $35.93 | $37.40 | $35.90 | $37.21 | $25.82 | 859,860 |
| 2017-10-19 | $35.90 | $36.50 | $34.92 | $36.17 | $25.10 | 716,300 |
| 2017-10-18 | $37.44 | $37.78 | $35.60 | $35.88 | $24.90 | 1,140,700 |
| 2017-10-17 | $37.37 | $37.75 | $36.60 | $37.43 | $25.97 | 800,680 |
| 2017-10-16 | $39.15 | $39.30 | $36.83 | $36.92 | $25.62 | 1,515,260 |
| 2017-10-13 | $39.20 | $39.36 | $38.30 | $39.02 | $27.08 | 1,902,160 |
| 2017-10-12 | $37.05 | $40.63 | $36.81 | $38.90 | $26.99 | 3,007,440 |
| 2017-10-11 | $38.00 | $38.20 | $36.89 | $36.94 | $25.63 | 1,348,300 |
| 2017-10-10 | $38.09 | $39.49 | $37.84 | $38.00 | $26.37 | 2,032,680 |
| 2017-10-09 | $37.68 | $38.20 | $36.90 | $37.77 | $26.21 | 1,250,740 |
| 2017-10-06 | $37.57 | $37.57 | $37.57 | $37.57 | $26.07 | 0 |
| 2017-10-05 | $37.57 | $37.57 | $37.57 | $37.57 | $26.07 | 0 |
| 2017-10-04 | $37.57 | $37.57 | $37.57 | $37.57 | $26.07 | 0 |
| 2017-10-03 | $37.57 | $37.57 | $37.57 | $37.57 | $26.07 | 0 |
| 2017-10-02 | $37.57 | $37.57 | $37.57 | $37.57 | $26.07 | 0 |
| 2017-09-29 | $36.75 | $38.18 | $36.41 | $37.57 | $26.07 | 2,011,250 |
| 2017-09-28 | $34.85 | $37.69 | $34.85 | $36.67 | $25.45 | 1,719,690 |
| 2017-09-27 | $34.58 | $35.10 | $34.03 | $34.78 | $24.13 | 562,430 |
| 2017-09-26 | $35.80 | $35.99 | $34.01 | $34.30 | $23.80 | 1,076,840 |
| 2017-09-25 | $36.85 | $37.32 | $35.37 | $35.79 | $24.84 | 1,205,000 |
| 2017-09-22 | $35.70 | $37.20 | $35.63 | $37.03 | $25.70 | 1,852,140 |
| 2017-09-21 | $35.90 | $36.25 | $35.60 | $35.68 | $24.76 | 758,140 |
| 2017-09-20 | $36.24 | $36.26 | $35.50 | $36.10 | $25.05 | 839,930 |
| 2017-09-19 | $34.98 | $36.27 | $34.80 | $35.99 | $24.97 | 1,453,640 |
| 2017-09-18 | $34.59 | $34.90 | $34.43 | $34.78 | $24.13 | 395,860 |
| 2017-09-15 | $34.40 | $34.76 | $34.30 | $34.61 | $24.02 | 425,660 |
| 2017-09-14 | $35.10 | $35.25 | $34.41 | $34.44 | $23.90 | 657,900 |
| 2017-09-13 | $34.71 | $35.20 | $34.60 | $35.19 | $24.42 | 498,920 |
| 2017-09-12 | $36.10 | $36.25 | $34.80 | $34.84 | $24.18 | 1,339,600 |
| 2017-09-11 | $35.90 | $36.43 | $35.63 | $36.25 | $25.15 | 1,042,150 |
| 2017-09-08 | $35.60 | $36.25 | $35.21 | $35.83 | $24.86 | 799,490 |
| 2017-09-07 | $35.97 | $36.80 | $35.60 | $35.71 | $24.78 | 834,560 |
| 2017-09-06 | $36.18 | $36.78 | $35.80 | $35.97 | $24.96 | 1,189,100 |
| 2017-09-05 | $37.13 | $38.20 | $36.81 | $36.95 | $25.64 | 1,170,130 |
| 2017-09-04 | $36.39 | $37.48 | $36.02 | $37.33 | $25.90 | 1,300,810 |
| 2017-09-01 | $36.77 | $36.99 | $36.01 | $36.47 | $25.31 | 1,072,980 |
| 2017-08-31 | $36.21 | $37.05 | $36.21 | $36.69 | $25.46 | 1,185,600 |
| 2017-08-30 | $36.25 | $37.20 | $35.90 | $36.40 | $25.26 | 1,534,040 |
| 2017-08-29 | $37.50 | $38.50 | $36.61 | $36.98 | $25.66 | 3,488,350 |
| 2017-08-28 | $35.00 | $37.30 | $34.71 | $37.12 | $25.76 | 2,539,910 |
| 2017-08-25 | $33.55 | $34.86 | $33.35 | $34.71 | $24.09 | 1,298,360 |
| 2017-08-24 | $34.93 | $35.32 | $33.50 | $33.52 | $23.26 | 1,448,800 |
| 2017-08-23 | $33.80 | $35.46 | $33.38 | $34.84 | $24.18 | 1,552,560 |
| 2017-08-22 | $33.31 | $34.37 | $33.08 | $33.81 | $23.46 | 1,374,020 |
| 2017-08-21 | $32.70 | $33.58 | $32.70 | $33.38 | $23.16 | 809,740 |
| 2017-08-18 | $32.99 | $33.16 | $32.61 | $32.72 | $22.71 | 955,560 |
| 2017-08-17 | $32.22 | $33.81 | $31.61 | $33.33 | $23.13 | 1,746,760 |
| 2017-08-16 | $32.32 | $32.80 | $32.00 | $32.28 | $22.40 | 789,960 |
| 2017-08-15 | $32.41 | $32.60 | $31.96 | $32.23 | $22.37 | 716,700 |
| 2017-08-14 | $30.70 | $32.80 | $30.61 | $32.41 | $22.49 | 1,362,780 |
| 2017-08-11 | $31.27 | $31.50 | $30.77 | $30.80 | $21.37 | 735,260 |
| 2017-08-10 | $30.80 | $32.60 | $30.22 | $31.91 | $22.14 | 1,579,980 |
| 2017-08-09 | $30.59 | $30.70 | $30.27 | $30.58 | $21.22 | 329,660 |
| 2017-08-08 | $30.18 | $31.00 | $29.87 | $30.63 | $21.25 | 669,940 |
| 2017-08-07 | $30.50 | $30.69 | $30.00 | $30.22 | $20.97 | 284,560 |
| 2017-08-04 | $30.53 | $30.65 | $30.22 | $30.33 | $21.05 | 436,390 |
| 2017-08-03 | $30.51 | $30.97 | $30.49 | $30.63 | $21.25 | 612,440 |
| 2017-08-02 | $31.31 | $31.45 | $30.61 | $30.67 | $21.28 | 509,490 |
| 2017-08-01 | $31.49 | $31.52 | $30.91 | $31.34 | $21.75 | 585,440 |
| 2017-07-31 | $31.39 | $31.95 | $30.70 | $31.47 | $21.84 | 1,340,320 |
| 2017-07-28 | $32.58 | $32.77 | $31.68 | $31.76 | $22.04 | 967,930 |
| 2017-07-27 | $31.76 | $32.93 | $31.68 | $32.73 | $22.71 | 647,620 |
| 2017-07-26 | $31.85 | $32.08 | $31.68 | $31.86 | $22.11 | 414,660 |
| 2017-07-25 | $32.19 | $32.37 | $31.58 | $31.84 | $22.09 | 305,700 |
| 2017-07-24 | $31.80 | $32.35 | $31.20 | $32.29 | $22.41 | 467,960 |
| 2017-07-21 | $31.86 | $32.91 | $31.71 | $32.04 | $22.23 | 668,680 |
| 2017-07-20 | $31.65 | $32.90 | $31.62 | $31.71 | $22.00 | 491,920 |
| 2017-07-19 | $31.76 | $31.76 | $31.15 | $31.64 | $21.96 | 376,000 |
| 2017-07-18 | $31.50 | $31.85 | $30.91 | $31.76 | $22.04 | 505,420 |
| 2017-07-17 | $33.56 | $33.57 | $31.36 | $31.48 | $21.84 | 1,159,220 |
| 2017-07-14 | $33.70 | $34.73 | $33.70 | $34.02 | $23.61 | 379,080 |
| 2017-07-13 | $34.35 | $34.41 | $33.70 | $34.03 | $23.61 | 392,360 |
| 2017-07-12 | $34.35 | $34.37 | $33.21 | $34.36 | $23.84 | 729,100 |
| 2017-07-11 | $34.85 | $35.28 | $34.30 | $34.35 | $23.84 | 543,240 |
| 2017-07-10 | $35.66 | $35.99 | $34.71 | $34.91 | $24.22 | 1,035,220 |
| 2017-07-07 | $35.36 | $37.46 | $35.36 | $36.37 | $25.24 | 1,706,940 |
| 2017-07-06 | $34.55 | $36.50 | $34.55 | $35.99 | $24.97 | 1,824,520 |
| 2017-07-05 | $34.10 | $34.70 | $34.00 | $34.61 | $24.02 | 703,040 |
| 2017-07-04 | $34.08 | $34.22 | $33.81 | $34.09 | $23.66 | 451,800 |
| 2017-07-03 | $33.66 | $34.20 | $33.60 | $34.08 | $23.65 | 576,060 |
| 2017-06-30 | $33.14 | $33.65 | $32.66 | $33.62 | $23.33 | 681,440 |
| 2017-06-29 | $33.11 | $33.66 | $32.90 | $33.15 | $23.00 | 533,380 |
| 2017-06-28 | $33.75 | $33.75 | $32.87 | $32.99 | $22.89 | 590,620 |
| 2017-06-27 | $33.89 | $34.30 | $33.42 | $33.82 | $23.47 | 662,240 |
| 2017-06-26 | $33.38 | $33.86 | $33.02 | $33.72 | $23.40 | 557,180 |
| 2017-06-23 | $33.80 | $33.98 | $32.39 | $33.77 | $23.43 | 1,534,840 |
| 2017-06-22 | $34.42 | $35.35 | $33.91 | $33.98 | $23.58 | 882,100 |
| 2017-06-21 | $34.82 | $35.19 | $34.21 | $34.41 | $23.88 | 1,111,760 |
| 2017-06-20 | $35.37 | $35.37 | $34.75 | $34.82 | $24.16 | 623,380 |
| 2017-06-19 | $34.82 | $35.09 | $34.61 | $35.02 | $24.30 | 606,360 |
| 2017-06-16 | $35.95 | $35.95 | $34.97 | $35.08 | $24.34 | 1,255,840 |
| 2017-06-15 | $34.97 | $36.36 | $34.55 | $35.97 | $24.96 | 1,137,120 |
| 2017-06-14 | $35.61 | $36.20 | $35.10 | $35.36 | $24.54 | 681,000 |
| 2017-06-13 | $49.02 | $50.49 | $49.02 | $50.30 | $24.83 | 658,500 |
| 2017-06-12 | $50.05 | $50.40 | $48.85 | $48.97 | $24.18 | 574,900 |
| 2017-06-09 | $49.90 | $50.77 | $49.70 | $50.74 | $25.05 | 636,590 |
| 2017-06-08 | $50.19 | $50.80 | $49.49 | $49.97 | $24.67 | 790,470 |
| 2017-06-07 | $48.31 | $50.25 | $48.31 | $49.92 | $24.65 | 943,890 |
| 2017-06-06 | $48.17 | $48.59 | $47.88 | $48.42 | $23.91 | 346,800 |
| 2017-06-05 | $49.81 | $50.09 | $48.00 | $48.64 | $24.01 | 691,720 |
| 2017-06-02 | $47.45 | $48.97 | $46.67 | $48.63 | $24.01 | 433,170 |
| 2017-06-01 | $48.79 | $48.79 | $47.10 | $47.15 | $23.28 | 677,300 |
| 2017-05-31 | $50.10 | $51.16 | $49.01 | $49.05 | $24.22 | 899,500 |
| 2017-05-30 | $48.57 | $48.57 | $48.57 | $48.57 | $23.98 | 0 |
| 2017-05-29 | $48.57 | $48.57 | $48.57 | $48.57 | $23.98 | 0 |
| 2017-05-26 | $48.00 | $49.07 | $47.60 | $48.57 | $23.98 | 445,290 |
| 2017-05-25 | $48.44 | $48.79 | $46.78 | $48.05 | $23.72 | 730,790 |
| 2017-05-24 | $47.22 | $48.79 | $47.02 | $48.44 | $23.92 | 536,500 |
| 2017-05-23 | $49.46 | $50.33 | $47.45 | $47.57 | $23.49 | 763,220 |
| 2017-05-22 | $53.70 | $53.70 | $49.88 | $49.92 | $24.65 | 1,538,100 |
| 2017-05-19 | $55.02 | $55.54 | $53.52 | $53.68 | $26.50 | 706,670 |
| 2017-05-18 | $55.80 | $56.77 | $55.05 | $55.41 | $27.36 | 859,070 |
| 2017-05-17 | $55.92 | $57.16 | $55.58 | $56.48 | $27.88 | 1,295,470 |
| 2017-05-16 | $53.30 | $55.90 | $52.28 | $55.84 | $27.57 | 1,199,670 |
| 2017-05-15 | $54.70 | $54.78 | $53.55 | $53.69 | $26.51 | 620,100 |
| 2017-05-12 | $53.13 | $54.52 | $53.13 | $54.49 | $26.90 | 916,700 |
| 2017-05-11 | $52.49 | $53.88 | $51.89 | $53.68 | $26.50 | 997,500 |
| 2017-05-10 | $54.30 | $54.57 | $52.56 | $52.94 | $26.14 | 1,000,500 |
| 2017-05-09 | $53.20 | $54.60 | $53.03 | $54.20 | $26.76 | 1,028,800 |
| 2017-05-08 | $55.59 | $56.37 | $53.11 | $53.18 | $26.26 | 776,800 |
| 2017-05-05 | $55.57 | $57.75 | $55.57 | $55.70 | $27.50 | 847,500 |
| 2017-05-04 | $57.37 | $57.37 | $55.88 | $56.35 | $27.82 | 996,700 |
| 2017-05-03 | $57.62 | $58.78 | $54.80 | $57.92 | $28.60 | 2,097,680 |
| 2017-05-02 | $61.99 | $61.99 | $57.30 | $57.93 | $28.60 | 1,871,360 |
| 2017-05-01 | $61.82 | $61.82 | $61.82 | $61.82 | $30.52 | 0 |
| 2017-04-28 | $62.00 | $62.44 | $61.08 | $61.82 | $30.52 | 1,372,390 |
| 2017-04-27 | $59.54 | $63.00 | $57.92 | $62.57 | $30.89 | 2,235,900 |
| 2017-04-26 | $59.00 | $60.48 | $58.61 | $59.46 | $29.36 | 993,250 |
| 2017-04-25 | $59.98 | $61.19 | $58.82 | $59.32 | $29.29 | 1,162,040 |
| 2017-04-24 | $58.61 | $60.19 | $56.57 | $59.32 | $29.29 | 1,297,160 |
| 2017-04-21 | $59.30 | $60.28 | $59.14 | $59.28 | $29.27 | 960,300 |
| 2017-04-20 | $59.85 | $60.17 | $57.20 | $59.82 | $29.53 | 1,813,280 |
| 2017-04-19 | $57.02 | $60.28 | $57.00 | $60.15 | $29.70 | 2,094,780 |
| 2017-04-18 | $58.81 | $60.29 | $57.00 | $57.62 | $28.45 | 1,655,350 |
| 2017-04-17 | $60.38 | $62.30 | $58.67 | $58.67 | $28.97 | 3,347,210 |
| 2017-04-14 | $68.18 | $69.12 | $64.88 | $65.19 | $32.18 | 1,827,910 |
| 2017-04-13 | $67.50 | $69.75 | $66.78 | $69.07 | $34.10 | 2,150,320 |
| 2017-04-12 | $67.40 | $70.40 | $66.75 | $68.55 | $33.84 | 3,617,560 |
| 2017-04-11 | $62.75 | $68.16 | $62.66 | $67.90 | $33.52 | 3,893,480 |
| 2017-04-10 | $69.00 | $69.60 | $64.38 | $64.38 | $31.78 | 5,312,150 |
| 2017-04-07 | $73.80 | $75.26 | $70.77 | $71.53 | $35.31 | 6,206,230 |
| 2017-04-06 | $67.71 | $74.48 | $66.10 | $74.48 | $36.77 | 8,361,130 |
| 2017-04-05 | $74.39 | $74.40 | $65.50 | $67.71 | $33.43 | 7,953,730 |
| 2017-04-04 | $67.64 | $67.64 | $67.64 | $67.64 | $33.39 | 0 |
| 2017-04-03 | $67.64 | $67.64 | $67.64 | $67.64 | $33.39 | 0 |
| 2017-03-31 | $67.64 | $67.64 | $67.64 | $67.64 | $33.39 | 62,700 |
| 2017-03-30 | $61.49 | $61.49 | $61.49 | $61.49 | $30.36 | 41,610 |
| 2017-03-29 | $55.90 | $55.90 | $55.90 | $55.90 | $27.60 | 9,300 |
| 2017-03-28 | $50.82 | $50.82 | $50.82 | $50.82 | $25.09 | 8,700 |
| 2017-03-27 | $46.20 | $46.20 | $46.20 | $46.20 | $22.81 | 2,500 |
| 2017-03-24 | $42.00 | $42.00 | $42.00 | $42.00 | $20.74 | 6,700 |
| 2017-03-23 | $38.18 | $38.18 | $38.18 | $38.18 | $18.85 | 2,700 |
| 2017-03-22 | $34.71 | $34.71 | $34.71 | $34.71 | $17.14 | 2,600 |
| 2017-03-21 | $26.29 | $31.55 | $26.29 | $31.55 | $15.58 | 920 |
Hefei Taihe Optoelectronic Technology Company Ltd (603656) News Headlines
Recent Hefei Taihe Optoelectronic Technology Company Ltd (603656) News
Similar Companies to Hefei Taihe Optoelectronic Technology Company Ltd (603656) 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 | -- | -- | -- |