Qijing Machinery Company Ltd (603677) Exchange: SHG
Data as of July 11, 2025
$18.73 ($0.52) 2.86%
Qijing Machinery Company Ltd - Daily Information
Click for more stock information on Qijing Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.15 |
| Previous Close | $18.73 |
| High | $19.78 |
| Low | $18.07 |
| Adjusted Open | $18.15 |
| Previous Adjusted Close | $18.73 |
| Adjusted High | $19.78 |
| Adjusted Low | $18.07 |
About Qijing Machinery Company Ltd (603677)
Invest in Qijing Machinery Company Ltd (603677)
Historical Stock Data for Qijing Machinery Company Ltd (603677)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $18.15 | $19.78 | $18.07 | $18.73 | $18.73 | 19,248,340 |
| 2025-04-10 | $18.30 | $19.53 | $18.00 | $18.21 | $18.21 | 19,479,580 |
| 2025-04-09 | $16.93 | $18.70 | $16.13 | $18.10 | $18.10 | 18,595,520 |
| 2025-04-08 | $17.00 | $17.99 | $16.58 | $17.10 | $17.10 | 19,744,800 |
| 2025-04-07 | $18.23 | $18.45 | $18.23 | $18.23 | $18.23 | 2,707,320 |
| 2025-04-03 | $21.35 | $21.53 | $20.25 | $20.25 | $20.25 | 17,047,060 |
| 2025-04-02 | $24.05 | $24.17 | $22.50 | $22.50 | $22.50 | 25,055,960 |
| 2025-04-01 | $23.78 | $26.16 | $23.06 | $25.00 | $25.00 | 34,313,850 |
| 2025-03-31 | $22.61 | $24.30 | $22.03 | $23.78 | $23.78 | 19,656,240 |
| 2025-03-28 | $22.44 | $24.00 | $22.40 | $23.18 | $23.18 | 22,003,860 |
| 2025-03-27 | $24.85 | $25.82 | $22.39 | $23.10 | $23.10 | 27,982,960 |
| 2025-03-26 | $21.74 | $24.87 | $21.35 | $24.87 | $24.87 | 27,079,110 |
| 2025-03-25 | $23.30 | $24.00 | $22.61 | $22.61 | $22.61 | 16,443,320 |
| 2025-03-24 | $25.12 | $25.79 | $25.12 | $25.12 | $25.12 | 13,022,750 |
| 2025-03-21 | $28.79 | $29.75 | $27.91 | $27.91 | $27.91 | 26,453,620 |
| 2025-03-20 | $27.73 | $31.01 | $26.92 | $31.01 | $31.01 | 37,744,410 |
| 2025-03-19 | $26.46 | $28.19 | $26.31 | $28.19 | $28.19 | 39,777,670 |
| 2025-03-18 | $25.63 | $25.63 | $25.01 | $25.63 | $25.63 | 8,336,620 |
| 2025-03-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 4,250,170 |
| 2025-03-14 | $21.18 | $21.18 | $20.18 | $21.18 | $21.18 | 12,639,790 |
| 2025-03-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 4,243,730 |
| 2025-03-12 | $15.96 | $17.50 | $15.96 | $17.50 | $17.50 | 5,040,510 |
| 2025-03-11 | $15.88 | $16.20 | $15.65 | $15.91 | $15.91 | 3,669,300 |
| 2025-03-10 | $15.90 | $16.48 | $15.83 | $16.25 | $16.25 | 4,260,170 |
| 2025-03-07 | $16.00 | $16.25 | $15.79 | $15.93 | $15.93 | 3,465,460 |
| 2025-03-06 | $15.93 | $16.12 | $15.83 | $15.97 | $15.97 | 4,505,800 |
| 2025-03-05 | $15.88 | $16.16 | $15.63 | $15.92 | $15.92 | 3,740,110 |
| 2025-03-04 | $15.30 | $15.89 | $15.20 | $15.72 | $15.72 | 4,121,900 |
| 2025-03-03 | $15.90 | $15.91 | $15.18 | $15.36 | $15.36 | 4,586,350 |
| 2025-02-28 | $16.58 | $16.58 | $15.76 | $15.92 | $15.92 | 6,008,770 |
| 2025-02-27 | $16.50 | $17.08 | $16.19 | $16.72 | $16.72 | 7,043,260 |
| 2025-02-26 | $15.92 | $16.77 | $15.92 | $16.54 | $16.54 | 8,181,840 |
| 2025-02-25 | $15.67 | $16.27 | $15.62 | $15.94 | $15.94 | 5,521,260 |
| 2025-02-24 | $15.97 | $16.39 | $15.79 | $15.99 | $15.99 | 6,588,180 |
| 2025-02-20 | $16.93 | $16.93 | $15.85 | $15.90 | $15.90 | 14,068,330 |
| 2025-02-19 | $14.78 | $16.50 | $14.39 | $16.50 | $16.50 | 12,391,750 |
| 2025-02-18 | $14.33 | $15.33 | $14.21 | $15.00 | $15.00 | 8,958,610 |
| 2025-02-17 | $13.97 | $14.20 | $13.80 | $14.15 | $14.15 | 2,902,490 |
| 2025-02-14 | $13.93 | $14.07 | $13.83 | $13.97 | $13.97 | 2,006,350 |
| 2025-02-13 | $14.29 | $14.38 | $13.90 | $13.93 | $13.93 | 2,781,800 |
| 2025-02-12 | $14.31 | $14.48 | $14.19 | $14.31 | $14.31 | 3,059,300 |
| 2025-02-11 | $14.28 | $14.34 | $14.15 | $14.28 | $14.28 | 2,652,900 |
| 2025-02-10 | $14.30 | $14.34 | $14.10 | $14.21 | $14.21 | 2,541,780 |
| 2025-02-07 | $14.20 | $14.44 | $14.10 | $14.30 | $14.30 | 3,951,800 |
| 2025-02-06 | $13.77 | $14.86 | $13.71 | $14.35 | $14.35 | 5,326,930 |
| 2025-02-05 | $13.99 | $13.99 | $13.59 | $13.78 | $13.78 | 1,667,080 |
| 2025-01-27 | $14.04 | $14.20 | $13.73 | $13.80 | $13.80 | 2,256,790 |
| 2025-01-24 | $13.87 | $14.00 | $13.68 | $13.91 | $13.91 | 2,483,200 |
| 2025-01-23 | $14.20 | $14.35 | $13.87 | $13.97 | $13.97 | 3,405,100 |
| 2025-01-22 | $14.51 | $14.51 | $14.01 | $14.14 | $14.14 | 3,878,580 |
| 2025-01-21 | $14.52 | $14.67 | $14.30 | $14.55 | $14.55 | 4,346,720 |
| 2025-01-20 | $14.01 | $14.88 | $14.01 | $14.56 | $14.56 | 6,007,680 |
| 2025-01-17 | $13.97 | $14.50 | $13.70 | $14.04 | $14.04 | 5,966,140 |
| 2025-01-16 | $13.54 | $14.20 | $13.54 | $13.89 | $13.89 | 5,672,210 |
| 2025-01-15 | $13.80 | $14.18 | $13.28 | $13.44 | $13.44 | 7,317,050 |
| 2025-01-14 | $12.06 | $13.27 | $12.06 | $13.27 | $13.27 | 3,024,830 |
| 2025-01-13 | $12.25 | $12.25 | $11.78 | $12.06 | $12.06 | 1,642,700 |
| 2025-01-09 | $12.86 | $13.53 | $12.81 | $12.87 | $12.87 | 3,289,480 |
| 2025-01-08 | $12.60 | $12.98 | $12.31 | $12.97 | $12.97 | 2,060,930 |
| 2025-01-07 | $12.45 | $12.65 | $12.33 | $12.60 | $12.60 | 1,464,630 |
| 2025-01-06 | $12.86 | $12.86 | $12.25 | $12.50 | $12.50 | 1,843,760 |
| 2025-01-03 | $13.33 | $13.48 | $12.72 | $12.88 | $12.88 | 2,188,400 |
| 2025-01-02 | $13.64 | $13.64 | $12.98 | $13.34 | $13.34 | 2,525,980 |
| 2024-12-31 | $13.67 | $13.98 | $13.31 | $13.48 | $13.48 | 3,185,580 |
| 2024-12-30 | $13.11 | $14.28 | $12.80 | $13.78 | $13.78 | 5,222,770 |
| 2024-12-27 | $12.66 | $13.50 | $12.51 | $13.29 | $13.29 | 3,203,600 |
| 2024-12-26 | $12.59 | $12.76 | $12.52 | $12.57 | $12.57 | 1,842,550 |
| 2024-12-25 | $13.03 | $13.14 | $12.40 | $12.59 | $12.59 | 1,855,790 |
| 2024-12-24 | $13.06 | $13.20 | $12.74 | $13.03 | $13.03 | 1,785,100 |
| 2024-12-23 | $13.95 | $14.07 | $12.90 | $12.90 | $12.90 | 3,383,220 |
| 2024-12-20 | $13.58 | $14.15 | $13.45 | $13.92 | $13.92 | 2,337,300 |
| 2024-12-19 | $13.65 | $13.79 | $13.32 | $13.52 | $13.52 | 1,915,720 |
| 2024-12-18 | $13.60 | $13.98 | $13.30 | $13.79 | $13.79 | 2,137,380 |
| 2024-12-17 | $14.25 | $14.25 | $13.42 | $13.60 | $13.60 | 3,930,500 |
| 2024-12-16 | $14.68 | $14.95 | $14.23 | $14.36 | $14.36 | 4,796,330 |
| 2024-12-13 | $14.87 | $15.58 | $14.57 | $14.59 | $14.59 | 8,439,900 |
| 2024-12-12 | $14.00 | $14.95 | $13.88 | $14.85 | $14.85 | 6,927,750 |
| 2024-12-11 | $13.98 | $14.30 | $13.82 | $14.05 | $14.05 | 2,650,960 |
| 2024-12-10 | $14.49 | $14.60 | $13.98 | $14.01 | $14.01 | 4,284,000 |
| 2024-12-09 | $14.32 | $14.88 | $14.12 | $14.24 | $14.24 | 6,166,650 |
| 2024-12-06 | $13.97 | $14.73 | $13.61 | $14.30 | $14.30 | 5,059,630 |
| 2024-12-05 | $14.04 | $14.24 | $13.82 | $13.92 | $13.92 | 3,162,270 |
| 2024-12-04 | $13.97 | $14.75 | $13.80 | $14.10 | $14.10 | 6,032,670 |
| 2024-12-03 | $13.90 | $14.96 | $13.43 | $14.14 | $14.14 | 8,258,540 |
| 2024-12-02 | $13.21 | $13.73 | $13.14 | $13.67 | $13.67 | 2,725,010 |
| 2024-11-29 | $13.08 | $13.34 | $12.90 | $13.19 | $13.19 | 2,647,530 |
| 2024-11-28 | $12.95 | $13.16 | $12.94 | $13.03 | $13.03 | 1,668,110 |
| 2024-11-27 | $13.09 | $13.09 | $12.61 | $13.00 | $13.00 | 1,760,800 |
| 2024-11-26 | $13.25 | $13.42 | $12.92 | $13.00 | $13.00 | 2,131,660 |
| 2024-11-25 | $12.69 | $13.20 | $12.63 | $13.15 | $13.15 | 3,021,900 |
| 2024-11-22 | $13.39 | $13.45 | $12.65 | $12.65 | $12.65 | 3,097,970 |
| 2024-11-21 | $13.71 | $13.89 | $13.29 | $13.39 | $13.39 | 3,269,680 |
| 2024-11-20 | $13.23 | $13.56 | $13.00 | $13.55 | $13.55 | 2,751,000 |
| 2024-11-19 | $12.88 | $13.53 | $12.83 | $13.17 | $13.17 | 2,724,390 |
| 2024-11-18 | $13.24 | $13.32 | $12.66 | $12.79 | $12.79 | 2,976,600 |
| 2024-11-15 | $13.43 | $13.62 | $13.12 | $13.20 | $13.20 | 2,109,280 |
| 2024-11-14 | $13.74 | $13.82 | $13.43 | $13.44 | $13.44 | 1,876,900 |
| 2024-11-13 | $13.76 | $13.91 | $13.39 | $13.74 | $13.74 | 2,863,280 |
| 2024-11-12 | $13.86 | $14.19 | $13.59 | $13.74 | $13.74 | 3,488,200 |
| 2024-11-11 | $13.90 | $14.10 | $13.60 | $13.88 | $13.88 | 4,125,720 |
| 2024-11-08 | $14.47 | $14.59 | $14.00 | $14.11 | $14.11 | 3,317,160 |
| 2024-11-07 | $14.31 | $14.46 | $14.17 | $14.36 | $14.36 | 2,937,520 |
| 2024-11-06 | $14.42 | $14.60 | $14.10 | $14.32 | $14.32 | 3,820,740 |
| 2024-11-05 | $14.53 | $14.79 | $14.13 | $14.48 | $14.48 | 7,241,260 |
| 2024-11-04 | $13.28 | $14.67 | $13.28 | $14.39 | $14.39 | 9,207,630 |
| 2024-11-01 | $14.07 | $14.07 | $13.23 | $13.34 | $13.34 | 4,670,830 |
| 2024-10-31 | $13.50 | $14.34 | $13.20 | $14.06 | $14.06 | 5,271,400 |
| 2024-10-30 | $13.16 | $13.69 | $13.02 | $13.59 | $13.59 | 3,510,050 |
| 2024-10-29 | $14.25 | $14.26 | $13.38 | $13.50 | $13.50 | 6,379,700 |
| 2024-10-28 | $13.58 | $14.37 | $13.23 | $14.20 | $14.20 | 9,229,770 |
| 2024-10-25 | $12.57 | $13.49 | $12.57 | $13.23 | $13.23 | 7,460,480 |
| 2024-10-24 | $12.36 | $12.87 | $12.12 | $12.67 | $12.67 | 3,975,030 |
| 2024-10-23 | $12.10 | $13.40 | $12.01 | $12.60 | $12.60 | 6,248,100 |
| 2024-10-22 | $11.80 | $12.29 | $11.71 | $12.19 | $12.19 | 3,191,950 |
| 2024-10-21 | $11.61 | $11.82 | $11.55 | $11.75 | $11.75 | 2,215,550 |
| 2024-10-18 | $11.54 | $11.72 | $11.42 | $11.62 | $11.62 | 1,697,420 |
| 2024-10-17 | $11.53 | $11.65 | $11.45 | $11.52 | $11.52 | 976,190 |
| 2024-10-16 | $11.29 | $11.53 | $11.25 | $11.45 | $11.45 | 1,003,690 |
| 2024-10-15 | $11.55 | $11.64 | $11.36 | $11.37 | $11.37 | 1,266,300 |
| 2024-10-14 | $11.33 | $11.67 | $11.30 | $11.60 | $11.60 | 1,411,490 |
| 2024-10-11 | $11.62 | $11.75 | $11.20 | $11.27 | $11.27 | 1,339,610 |
| 2024-10-10 | $11.47 | $11.94 | $11.47 | $11.62 | $11.62 | 1,963,800 |
| 2024-10-09 | $12.17 | $12.17 | $11.48 | $11.51 | $11.51 | 3,333,800 |
| 2024-10-08 | $13.12 | $13.12 | $11.83 | $12.46 | $12.46 | 5,584,410 |
| 2024-09-30 | $11.50 | $12.06 | $11.13 | $11.94 | $11.94 | 5,611,790 |
| 2024-09-27 | $10.95 | $11.18 | $10.74 | $11.12 | $11.12 | 1,553,360 |
| 2024-09-26 | $10.49 | $10.76 | $10.49 | $10.76 | $10.76 | 2,169,660 |
| 2024-09-25 | $10.60 | $10.80 | $10.52 | $10.52 | $10.52 | 2,741,780 |
| 2024-09-24 | $10.49 | $10.64 | $10.33 | $10.60 | $10.60 | 2,835,590 |
| 2024-09-23 | $10.39 | $10.65 | $10.23 | $10.56 | $10.56 | 2,243,000 |
| 2024-09-20 | $10.58 | $10.65 | $10.33 | $10.46 | $10.46 | 1,458,400 |
| 2024-09-19 | $10.15 | $10.65 | $10.13 | $10.52 | $10.52 | 2,179,200 |
| 2024-09-18 | $10.09 | $10.23 | $9.90 | $10.15 | $10.15 | 1,025,700 |
| 2024-09-13 | $10.29 | $10.35 | $10.03 | $10.08 | $10.08 | 1,804,680 |
| 2024-09-12 | $10.31 | $10.49 | $10.26 | $10.30 | $10.30 | 878,900 |
| 2024-09-11 | $10.41 | $10.49 | $10.33 | $10.38 | $10.38 | 1,189,700 |
| 2024-09-10 | $10.26 | $10.41 | $10.19 | $10.41 | $10.41 | 806,300 |
| 2024-09-09 | $10.23 | $10.34 | $10.10 | $10.26 | $10.26 | 719,400 |
| 2024-09-06 | $10.40 | $10.52 | $10.18 | $10.28 | $10.28 | 1,253,100 |
| 2024-09-05 | $10.30 | $10.54 | $10.29 | $10.47 | $10.47 | 885,600 |
| 2024-09-04 | $10.10 | $10.50 | $10.10 | $10.32 | $10.32 | 2,137,780 |
| 2024-09-03 | $10.12 | $10.24 | $10.04 | $10.20 | $10.20 | 1,073,600 |
| 2024-09-02 | $10.05 | $10.18 | $9.98 | $10.12 | $10.12 | 1,690,000 |
| 2024-08-30 | $9.85 | $10.20 | $9.85 | $10.04 | $10.04 | 1,243,400 |
| 2024-08-29 | $9.65 | $9.89 | $9.65 | $9.84 | $9.84 | 958,900 |
| 2024-08-28 | $9.52 | $9.81 | $9.48 | $9.73 | $9.73 | 932,500 |
| 2024-08-27 | $9.69 | $9.78 | $9.50 | $9.57 | $9.57 | 1,193,920 |
| 2024-08-26 | $9.60 | $9.85 | $9.60 | $9.78 | $9.78 | 1,625,500 |
| 2024-08-23 | $9.84 | $9.86 | $9.57 | $9.75 | $9.75 | 1,117,600 |
| 2024-08-22 | $9.80 | $10.01 | $9.78 | $9.85 | $9.85 | 1,713,700 |
| 2024-08-21 | $10.40 | $10.41 | $9.75 | $9.83 | $9.83 | 2,986,600 |
| 2024-08-20 | $10.67 | $10.78 | $10.48 | $10.55 | $10.55 | 1,071,300 |
| 2024-08-19 | $10.88 | $11.02 | $10.68 | $10.70 | $10.70 | 941,300 |
| 2024-08-16 | $10.99 | $11.04 | $10.92 | $10.95 | $10.95 | 595,600 |
| 2024-08-15 | $10.95 | $11.08 | $10.87 | $10.97 | $10.97 | 989,580 |
| 2024-08-14 | $10.95 | $11.03 | $10.83 | $10.95 | $10.95 | 573,800 |
| 2024-08-13 | $10.83 | $10.96 | $10.76 | $10.91 | $10.91 | 669,400 |
| 2024-08-12 | $10.89 | $10.96 | $10.80 | $10.87 | $10.87 | 505,700 |
| 2024-08-09 | $10.97 | $11.13 | $10.87 | $10.92 | $10.92 | 769,100 |
| 2024-08-08 | $10.89 | $11.04 | $10.79 | $10.99 | $10.99 | 957,700 |
| 2024-08-07 | $10.88 | $11.06 | $10.88 | $10.99 | $10.99 | 766,240 |
| 2024-08-06 | $11.11 | $11.11 | $10.86 | $10.95 | $10.95 | 1,060,800 |
| 2024-08-05 | $11.29 | $11.46 | $10.89 | $10.89 | $10.89 | 1,620,500 |
| 2024-08-02 | $11.50 | $11.60 | $11.36 | $11.36 | $11.36 | 1,106,900 |
| 2024-08-01 | $11.50 | $11.61 | $11.37 | $11.52 | $11.52 | 1,426,400 |
| 2024-07-31 | $11.08 | $11.48 | $11.08 | $11.40 | $11.40 | 1,453,000 |
| 2024-07-30 | $11.12 | $11.18 | $11.02 | $11.14 | $11.14 | 714,700 |
| 2024-07-29 | $11.19 | $11.20 | $11.03 | $11.14 | $11.14 | 841,540 |
| 2024-07-26 | $10.91 | $11.21 | $10.91 | $11.16 | $11.16 | 1,402,280 |
| 2024-07-25 | $10.72 | $10.91 | $10.54 | $10.80 | $10.80 | 865,300 |
| 2024-07-24 | $10.74 | $10.94 | $10.67 | $10.73 | $10.73 | 1,016,000 |
| 2024-07-23 | $11.08 | $11.17 | $10.77 | $10.78 | $10.78 | 732,000 |
| 2024-07-22 | $11.00 | $11.14 | $10.98 | $11.10 | $11.10 | 607,600 |
| 2024-07-19 | $10.87 | $11.04 | $10.81 | $10.97 | $10.97 | 625,080 |
| 2024-07-18 | $10.80 | $11.00 | $10.66 | $10.93 | $10.93 | 1,002,790 |
| 2024-07-17 | $11.21 | $11.28 | $10.96 | $10.97 | $10.97 | 990,300 |
| 2024-07-16 | $11.46 | $11.47 | $11.25 | $11.29 | $11.29 | 709,450 |
| 2024-07-15 | $11.65 | $11.75 | $11.40 | $11.47 | $11.47 | 812,530 |
| 2024-07-12 | $11.77 | $11.80 | $11.63 | $11.70 | $11.70 | 874,500 |
| 2024-07-11 | $11.56 | $11.75 | $11.46 | $11.74 | $11.74 | 1,111,390 |
| 2024-07-10 | $11.40 | $11.48 | $11.32 | $11.37 | $11.37 | 691,640 |
| 2024-07-09 | $11.09 | $11.48 | $10.94 | $11.47 | $11.47 | 1,351,900 |
| 2024-07-08 | $11.47 | $11.47 | $11.20 | $11.23 | $11.23 | 794,680 |
| 2024-07-05 | $11.18 | $11.51 | $11.17 | $11.45 | $11.45 | 931,780 |
| 2024-07-04 | $11.43 | $11.48 | $11.14 | $11.33 | $11.33 | 1,469,850 |
| 2024-07-03 | $11.71 | $11.73 | $11.37 | $11.39 | $11.39 | 1,036,400 |
| 2024-07-02 | $11.73 | $11.77 | $11.64 | $11.71 | $11.71 | 745,500 |
| 2024-07-01 | $11.65 | $11.74 | $11.55 | $11.74 | $11.74 | 861,200 |
| 2024-06-28 | $11.50 | $11.76 | $11.41 | $11.65 | $11.65 | 1,007,800 |
| 2024-06-27 | $11.76 | $11.84 | $11.46 | $11.50 | $11.50 | 963,000 |
| 2024-06-26 | $11.31 | $11.76 | $11.24 | $11.76 | $11.76 | 1,130,700 |
| 2024-06-25 | $11.32 | $11.52 | $11.25 | $11.32 | $11.32 | 1,167,000 |
| 2024-06-24 | $11.45 | $11.60 | $11.30 | $11.32 | $11.32 | 1,755,000 |
| 2024-06-21 | $11.45 | $11.59 | $11.34 | $11.51 | $11.51 | 752,500 |
| 2024-06-20 | $11.75 | $11.79 | $11.48 | $11.50 | $11.50 | 850,400 |
| 2024-06-19 | $11.90 | $11.97 | $11.70 | $11.76 | $11.76 | 995,700 |
| 2024-06-18 | $11.71 | $11.87 | $11.60 | $11.87 | $11.87 | 887,820 |
| 2024-06-17 | $11.68 | $11.85 | $11.62 | $11.65 | $11.65 | 898,800 |
| 2024-06-14 | $11.83 | $11.88 | $11.65 | $11.79 | $11.79 | 993,200 |
| 2024-06-13 | $11.78 | $11.86 | $11.66 | $11.77 | $11.77 | 907,900 |
| 2024-06-12 | $11.60 | $11.94 | $11.58 | $11.76 | $11.76 | 1,438,400 |
| 2024-06-11 | $11.57 | $11.62 | $11.36 | $11.60 | $11.60 | 991,900 |
| 2024-06-07 | $11.38 | $11.65 | $11.37 | $11.55 | $11.55 | 1,232,800 |
| 2024-06-06 | $11.79 | $11.85 | $11.26 | $11.34 | $11.34 | 2,590,140 |
| 2024-06-05 | $12.20 | $12.20 | $11.71 | $11.73 | $11.73 | 2,248,320 |
| 2024-06-04 | $12.30 | $12.31 | $11.93 | $12.22 | $12.22 | 2,118,660 |
| 2024-06-03 | $12.73 | $12.73 | $12.22 | $12.32 | $12.32 | 1,957,300 |
| 2024-05-31 | $12.45 | $12.68 | $12.42 | $12.65 | $12.65 | 1,359,700 |
| 2024-05-30 | $12.53 | $12.63 | $12.25 | $12.45 | $12.45 | 983,710 |
| 2024-05-29 | $12.47 | $12.60 | $12.39 | $12.58 | $12.58 | 1,072,900 |
| 2024-05-28 | $12.50 | $12.71 | $12.38 | $12.50 | $12.50 | 1,370,100 |
| 2024-05-27 | $12.29 | $12.59 | $12.29 | $12.55 | $12.55 | 1,354,800 |
| 2024-05-24 | $12.51 | $12.77 | $12.40 | $12.43 | $12.43 | 1,674,570 |
| 2024-05-23 | $12.83 | $12.87 | $12.55 | $12.58 | $12.58 | 2,032,400 |
| 2024-05-22 | $12.81 | $12.97 | $12.75 | $12.83 | $12.83 | 1,854,300 |
| 2024-05-21 | $13.16 | $13.16 | $12.75 | $12.93 | $12.93 | 3,349,710 |
| 2024-05-20 | $12.88 | $13.35 | $12.76 | $13.29 | $13.29 | 5,025,040 |
| 2024-05-17 | $12.90 | $12.95 | $12.61 | $12.85 | $12.85 | 2,672,600 |
| 2024-05-16 | $13.11 | $13.22 | $12.73 | $12.83 | $12.83 | 3,922,540 |
| 2024-05-15 | $13.33 | $13.65 | $13.01 | $13.11 | $13.11 | 4,656,670 |
| 2024-05-14 | $13.25 | $13.98 | $13.21 | $13.39 | $13.39 | 7,066,810 |
| 2024-05-13 | $12.76 | $13.34 | $12.50 | $13.34 | $13.34 | 5,929,360 |
| 2024-05-10 | $12.76 | $13.20 | $12.60 | $12.97 | $12.97 | 4,985,020 |
| 2024-05-09 | $12.45 | $12.82 | $12.44 | $12.69 | $12.69 | 3,277,300 |
| 2024-05-08 | $12.79 | $12.98 | $12.59 | $12.60 | $12.60 | 3,652,400 |
| 2024-05-07 | $12.79 | $12.83 | $12.53 | $12.77 | $12.77 | 4,306,900 |
| 2024-05-06 | $12.65 | $12.91 | $12.58 | $12.88 | $12.88 | 4,150,300 |
| 2024-04-30 | $12.41 | $12.72 | $12.40 | $12.51 | $12.51 | 4,664,900 |
| 2024-04-29 | $12.18 | $12.56 | $12.17 | $12.46 | $12.46 | 4,996,440 |
| 2024-04-26 | $12.23 | $12.30 | $11.91 | $12.17 | $12.17 | 4,727,400 |
| 2024-04-25 | $12.15 | $12.29 | $11.99 | $12.20 | $12.20 | 4,456,200 |
| 2024-04-24 | $12.19 | $12.89 | $12.11 | $12.51 | $12.51 | 6,617,380 |
| 2024-04-23 | $11.94 | $12.39 | $11.71 | $11.99 | $11.99 | 6,349,400 |
| 2024-04-22 | $12.74 | $13.29 | $12.06 | $12.16 | $12.16 | 12,075,720 |
| 2024-04-19 | $11.93 | $13.51 | $11.93 | $12.74 | $12.74 | 14,092,700 |
| 2024-04-18 | $11.80 | $12.79 | $11.59 | $12.28 | $12.28 | 6,906,930 |
| 2024-04-17 | $10.83 | $11.94 | $10.83 | $11.80 | $11.80 | 7,144,150 |
| 2024-04-16 | $12.20 | $12.22 | $11.05 | $11.05 | $11.05 | 7,315,700 |
| 2024-04-15 | $12.39 | $13.18 | $11.83 | $12.28 | $12.28 | 10,386,740 |
| 2024-04-12 | $13.29 | $13.40 | $12.45 | $12.65 | $12.65 | 11,399,740 |
| 2024-04-11 | $11.56 | $12.89 | $11.49 | $12.18 | $12.18 | 5,620,800 |
| 2024-04-10 | $12.00 | $12.13 | $11.55 | $11.72 | $11.72 | 2,228,400 |
| 2024-04-09 | $11.82 | $12.17 | $11.74 | $12.16 | $12.16 | 2,348,720 |
| 2024-04-08 | $12.34 | $12.35 | $11.76 | $11.80 | $11.80 | 3,134,400 |
| 2024-04-03 | $12.46 | $12.46 | $12.02 | $12.34 | $12.34 | 3,610,960 |
| 2024-04-02 | $12.84 | $13.10 | $12.41 | $12.50 | $12.50 | 6,665,990 |
| 2024-04-01 | $12.14 | $13.30 | $12.09 | $12.87 | $12.87 | 8,941,740 |
| 2024-03-29 | $11.99 | $12.16 | $11.89 | $12.09 | $12.09 | 1,488,070 |
| 2024-03-28 | $11.53 | $12.00 | $11.50 | $11.89 | $11.89 | 1,964,500 |
| 2024-03-27 | $11.95 | $11.98 | $11.55 | $11.55 | $11.55 | 1,946,600 |
| 2024-03-26 | $12.00 | $12.18 | $11.75 | $11.92 | $11.92 | 3,279,100 |
| 2024-03-25 | $12.00 | $12.89 | $11.89 | $12.16 | $12.16 | 4,032,470 |
| 2024-03-22 | $12.12 | $12.29 | $11.99 | $12.04 | $12.04 | 2,225,900 |
| 2024-03-21 | $12.19 | $12.32 | $11.91 | $12.14 | $12.14 | 2,248,160 |
| 2024-03-20 | $12.15 | $12.30 | $12.08 | $12.28 | $12.28 | 2,397,730 |
| 2024-03-19 | $12.14 | $12.45 | $12.10 | $12.20 | $12.20 | 3,188,800 |
| 2024-03-18 | $12.07 | $12.25 | $11.90 | $12.17 | $12.17 | 3,939,600 |
| 2024-03-15 | $11.58 | $12.55 | $11.42 | $12.07 | $12.07 | 4,899,140 |
| 2024-03-14 | $11.63 | $11.77 | $11.32 | $11.61 | $11.61 | 2,232,600 |
| 2024-03-13 | $11.47 | $11.74 | $11.31 | $11.55 | $11.55 | 2,580,500 |
| 2024-03-12 | $11.26 | $11.48 | $11.18 | $11.48 | $11.48 | 2,234,380 |
| 2024-03-11 | $11.01 | $11.25 | $11.01 | $11.25 | $11.25 | 1,754,120 |
| 2024-03-08 | $10.98 | $11.14 | $10.88 | $11.11 | $11.11 | 1,740,380 |
| 2024-03-07 | $11.14 | $11.31 | $10.91 | $10.98 | $10.98 | 2,152,400 |
| 2024-03-06 | $10.83 | $11.17 | $10.73 | $11.06 | $11.06 | 2,261,500 |
| 2024-03-05 | $11.34 | $11.34 | $10.83 | $10.83 | $10.83 | 2,533,740 |
| 2024-03-04 | $11.01 | $11.43 | $11.00 | $11.35 | $11.35 | 3,882,700 |
| 2024-03-01 | $10.93 | $11.11 | $10.77 | $10.98 | $10.98 | 3,177,500 |
| 2024-02-29 | $10.45 | $10.98 | $10.45 | $10.97 | $10.97 | 3,821,420 |
| 2024-02-28 | $11.80 | $12.01 | $10.62 | $10.62 | $10.62 | 7,163,820 |
| 2024-02-27 | $12.29 | $12.29 | $11.60 | $11.80 | $11.80 | 7,237,040 |
| 2024-02-26 | $11.20 | $11.94 | $11.00 | $11.94 | $11.94 | 4,814,720 |
| 2024-02-23 | $10.40 | $10.89 | $10.30 | $10.85 | $10.85 | 2,430,980 |
| 2024-02-22 | $9.90 | $10.32 | $9.90 | $10.29 | $10.29 | 2,239,300 |
| 2024-02-21 | $9.60 | $10.36 | $9.48 | $9.98 | $9.98 | 3,257,520 |
| 2024-02-20 | $9.51 | $9.76 | $9.38 | $9.73 | $9.73 | 2,418,800 |
| 2024-02-19 | $9.17 | $9.83 | $9.17 | $9.51 | $9.51 | 3,945,620 |
| 2024-02-08 | $8.11 | $9.18 | $7.96 | $9.17 | $9.17 | 4,218,920 |
| 2024-02-07 | $9.20 | $9.22 | $8.14 | $8.35 | $8.35 | 4,800,970 |
| 2024-02-06 | $9.00 | $9.40 | $8.51 | $8.96 | $8.96 | 5,504,100 |
| 2024-02-05 | $10.58 | $10.58 | $9.45 | $9.45 | $9.45 | 3,683,600 |
| 2024-02-02 | $11.04 | $11.40 | $10.14 | $10.50 | $10.50 | 3,367,200 |
| 2024-02-01 | $11.32 | $11.32 | $10.82 | $11.01 | $11.01 | 2,471,900 |
| 2024-01-31 | $12.11 | $12.21 | $11.22 | $11.32 | $11.32 | 2,301,580 |
| 2024-01-30 | $12.34 | $12.64 | $12.02 | $12.07 | $12.07 | 1,616,100 |
| 2024-01-29 | $13.17 | $13.21 | $12.53 | $12.55 | $12.55 | 1,904,610 |
| 2024-01-26 | $13.00 | $13.45 | $12.88 | $13.18 | $13.18 | 2,704,740 |
| 2024-01-25 | $12.60 | $13.08 | $12.51 | $13.05 | $13.05 | 2,705,680 |
| 2024-01-24 | $12.53 | $12.72 | $12.06 | $12.64 | $12.64 | 3,162,370 |
| 2024-01-23 | $13.12 | $13.15 | $12.36 | $12.50 | $12.50 | 2,806,000 |
| 2024-01-22 | $14.34 | $14.34 | $13.00 | $13.12 | $13.12 | 3,155,280 |
| 2024-01-19 | $14.84 | $14.87 | $14.17 | $14.25 | $14.25 | 2,368,300 |
| 2024-01-18 | $14.65 | $14.86 | $14.07 | $14.46 | $14.46 | 2,771,600 |
| 2024-01-17 | $15.00 | $15.35 | $14.75 | $14.75 | $14.75 | 2,127,600 |
| 2024-01-16 | $15.03 | $15.30 | $14.76 | $14.99 | $14.99 | 2,107,000 |
| 2024-01-15 | $14.91 | $15.19 | $14.88 | $15.03 | $15.03 | 1,798,210 |
| 2024-01-12 | $15.20 | $15.29 | $14.94 | $14.97 | $14.97 | 1,513,000 |
| 2024-01-11 | $14.78 | $15.30 | $14.75 | $15.22 | $15.22 | 2,463,410 |
| 2024-01-10 | $15.00 | $15.25 | $14.71 | $14.84 | $14.84 | 2,707,300 |
| 2024-01-09 | $15.11 | $15.34 | $14.92 | $15.03 | $15.03 | 2,401,200 |
| 2024-01-08 | $14.87 | $15.27 | $14.69 | $15.00 | $15.00 | 3,243,030 |
| 2024-01-05 | $14.95 | $15.35 | $14.65 | $14.75 | $14.75 | 3,827,700 |
| 2024-01-04 | $14.92 | $15.52 | $14.90 | $15.14 | $15.14 | 3,700,810 |
| 2024-01-03 | $14.80 | $15.00 | $14.75 | $14.92 | $14.92 | 1,571,240 |
| 2024-01-02 | $14.62 | $14.96 | $14.55 | $14.90 | $14.90 | 2,120,480 |
| 2024-01-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-12-29 | $14.12 | $14.58 | $14.00 | $14.54 | $14.54 | 1,633,700 |
| 2023-12-28 | $13.79 | $14.24 | $13.73 | $14.07 | $14.07 | 1,553,200 |
| 2023-12-27 | $13.74 | $13.93 | $13.60 | $13.88 | $13.88 | 1,023,900 |
| 2023-12-26 | $13.80 | $13.87 | $13.59 | $13.65 | $13.65 | 1,192,800 |
| 2023-12-25 | $14.13 | $14.13 | $13.74 | $13.80 | $13.80 | 1,544,100 |
| 2023-12-22 | $14.49 | $14.50 | $14.06 | $14.13 | $14.13 | 1,275,100 |
| 2023-12-21 | $14.26 | $14.49 | $13.96 | $14.47 | $14.47 | 1,633,480 |
| 2023-12-20 | $14.31 | $14.54 | $14.26 | $14.28 | $14.28 | 1,451,020 |
| 2023-12-19 | $14.20 | $14.34 | $14.09 | $14.30 | $14.30 | 1,042,700 |
| 2023-12-18 | $14.31 | $14.60 | $14.18 | $14.20 | $14.20 | 1,639,980 |
| 2023-12-15 | $14.69 | $14.69 | $14.26 | $14.38 | $14.38 | 1,753,300 |
| 2023-12-14 | $14.47 | $14.84 | $14.34 | $14.55 | $14.55 | 2,534,200 |
| 2023-12-13 | $14.25 | $14.68 | $14.25 | $14.44 | $14.44 | 2,329,880 |
| 2023-12-12 | $14.26 | $14.30 | $14.12 | $14.23 | $14.23 | 1,078,700 |
| 2023-12-11 | $13.99 | $14.27 | $13.89 | $14.20 | $14.20 | 1,761,410 |
| 2023-12-08 | $14.44 | $14.48 | $14.06 | $14.11 | $14.11 | 1,759,300 |
| 2023-12-07 | $14.40 | $14.45 | $14.29 | $14.36 | $14.36 | 1,319,280 |
| 2023-12-06 | $14.30 | $14.64 | $14.30 | $14.38 | $14.38 | 1,438,990 |
| 2023-12-05 | $14.72 | $14.72 | $14.40 | $14.40 | $14.40 | 1,876,600 |
| 2023-12-04 | $14.72 | $14.77 | $14.58 | $14.72 | $14.72 | 1,177,800 |
| 2023-12-01 | $14.73 | $14.74 | $14.55 | $14.65 | $14.65 | 1,181,600 |
| 2023-11-30 | $14.99 | $15.05 | $14.52 | $14.71 | $14.71 | 2,194,790 |
| 2023-11-29 | $14.95 | $15.29 | $14.89 | $14.98 | $14.98 | 2,356,700 |
| 2023-11-28 | $14.60 | $14.98 | $14.59 | $14.95 | $14.95 | 2,268,600 |
| 2023-11-27 | $14.62 | $14.78 | $14.55 | $14.62 | $14.62 | 1,817,990 |
| 2023-11-24 | $14.96 | $14.96 | $14.51 | $14.60 | $14.60 | 3,062,210 |
| 2023-11-23 | $14.82 | $14.98 | $14.79 | $14.95 | $14.95 | 1,785,570 |
| 2023-11-22 | $14.96 | $15.20 | $14.75 | $14.92 | $14.92 | 3,574,800 |
| 2023-11-21 | $15.04 | $15.08 | $14.80 | $14.83 | $14.83 | 2,557,800 |
| 2023-11-20 | $15.07 | $15.13 | $14.94 | $15.04 | $15.04 | 2,628,880 |
| 2023-11-17 | $14.92 | $14.97 | $14.60 | $14.93 | $14.93 | 2,841,250 |
| 2023-11-16 | $15.13 | $15.25 | $14.90 | $14.92 | $14.92 | 3,247,400 |
| 2023-11-15 | $15.19 | $15.43 | $14.90 | $15.21 | $15.21 | 5,234,290 |
| 2023-11-14 | $15.38 | $15.40 | $15.01 | $15.07 | $15.07 | 4,451,250 |
| 2023-11-13 | $14.84 | $15.76 | $14.84 | $15.39 | $15.39 | 7,374,860 |
| 2023-11-10 | $14.41 | $15.58 | $14.31 | $15.04 | $15.04 | 9,017,070 |
| 2023-11-09 | $14.45 | $14.59 | $14.30 | $14.44 | $14.44 | 3,885,250 |
| 2023-11-08 | $14.80 | $15.04 | $14.57 | $14.62 | $14.62 | 4,878,180 |
| 2023-11-07 | $14.55 | $15.13 | $14.24 | $15.00 | $15.00 | 7,615,590 |
| 2023-11-06 | $14.50 | $14.57 | $14.31 | $14.57 | $14.57 | 3,813,860 |
| 2023-11-03 | $14.73 | $14.76 | $14.41 | $14.46 | $14.46 | 5,272,860 |
| 2023-11-02 | $14.66 | $14.78 | $14.35 | $14.73 | $14.73 | 6,503,260 |
| 2023-11-01 | $13.98 | $14.97 | $13.91 | $14.66 | $14.66 | 9,778,830 |
| 2023-10-31 | $14.11 | $14.11 | $13.82 | $13.86 | $13.86 | 3,919,380 |
| 2023-10-30 | $14.31 | $14.54 | $13.95 | $14.16 | $14.16 | 7,607,510 |
| 2023-10-27 | $13.72 | $14.27 | $13.51 | $14.27 | $14.27 | 9,300,470 |
| 2023-10-26 | $13.70 | $13.80 | $13.23 | $13.73 | $13.73 | 6,681,080 |
| 2023-10-25 | $13.54 | $14.18 | $13.36 | $13.92 | $13.92 | 6,219,880 |
| 2023-10-24 | $13.23 | $13.50 | $13.06 | $13.44 | $13.44 | 1,886,900 |
| 2023-10-23 | $13.34 | $13.56 | $13.06 | $13.13 | $13.13 | 1,777,160 |
| 2023-10-20 | $13.35 | $13.64 | $13.30 | $13.37 | $13.37 | 1,496,700 |
| 2023-10-19 | $13.28 | $13.64 | $13.14 | $13.45 | $13.45 | 2,124,900 |
| 2023-10-18 | $13.47 | $13.50 | $13.23 | $13.28 | $13.28 | 1,395,900 |
| 2023-10-17 | $13.74 | $13.74 | $13.37 | $13.45 | $13.45 | 1,716,490 |
| 2023-10-16 | $13.64 | $13.78 | $13.56 | $13.67 | $13.67 | 1,834,200 |
| 2023-10-13 | $13.76 | $13.82 | $13.58 | $13.62 | $13.62 | 1,296,700 |
| 2023-10-12 | $13.49 | $13.83 | $13.49 | $13.82 | $13.82 | 1,707,160 |
| 2023-10-11 | $13.69 | $13.72 | $13.40 | $13.64 | $13.64 | 1,777,820 |
| 2023-10-10 | $13.70 | $13.80 | $13.60 | $13.67 | $13.67 | 1,554,200 |
| 2023-10-09 | $13.78 | $13.88 | $13.65 | $13.73 | $13.73 | 1,421,400 |
| 2023-09-28 | $13.53 | $13.80 | $13.49 | $13.78 | $13.78 | 1,462,770 |
| 2023-09-27 | $13.42 | $13.63 | $13.38 | $13.45 | $13.45 | 1,131,520 |
| 2023-09-26 | $13.51 | $13.59 | $13.39 | $13.42 | $13.42 | 1,048,750 |
| 2023-09-25 | $13.51 | $13.69 | $13.47 | $13.53 | $13.53 | 1,623,420 |
| 2023-09-22 | $13.26 | $13.50 | $13.20 | $13.49 | $13.49 | 1,751,400 |
| 2023-09-21 | $13.30 | $13.41 | $13.18 | $13.24 | $13.24 | 1,466,800 |
| 2023-09-20 | $13.35 | $13.54 | $13.28 | $13.30 | $13.30 | 1,578,180 |
| 2023-09-19 | $13.66 | $13.74 | $13.21 | $13.35 | $13.35 | 2,756,520 |
| 2023-09-18 | $13.44 | $13.82 | $13.26 | $13.70 | $13.70 | 2,051,060 |
| 2023-09-15 | $13.55 | $13.60 | $13.38 | $13.42 | $13.42 | 1,177,700 |
| 2023-09-14 | $13.54 | $13.59 | $13.40 | $13.45 | $13.45 | 1,124,400 |
| 2023-09-13 | $13.69 | $13.75 | $13.42 | $13.55 | $13.55 | 1,407,100 |
| 2023-09-12 | $13.70 | $13.80 | $13.67 | $13.70 | $13.70 | 1,269,500 |
| 2023-09-11 | $13.67 | $13.78 | $13.59 | $13.76 | $13.76 | 1,877,500 |
| 2023-09-08 | $13.47 | $13.69 | $13.47 | $13.65 | $13.65 | 1,432,500 |
| 2023-09-07 | $13.79 | $13.82 | $13.52 | $13.53 | $13.53 | 1,590,400 |
| 2023-09-06 | $13.67 | $13.85 | $13.58 | $13.80 | $13.80 | 2,018,310 |
| 2023-09-05 | $13.70 | $13.74 | $13.65 | $13.68 | $13.68 | 1,204,610 |
| 2023-09-04 | $13.65 | $13.70 | $13.51 | $13.69 | $13.69 | 1,783,440 |
| 2023-09-01 | $13.43 | $13.62 | $13.40 | $13.56 | $13.56 | 1,459,940 |
| 2023-08-31 | $13.51 | $13.60 | $13.38 | $13.43 | $13.43 | 1,284,100 |
| 2023-08-30 | $13.40 | $13.63 | $13.28 | $13.50 | $13.50 | 3,067,340 |
| 2023-08-29 | $12.93 | $13.42 | $12.83 | $13.33 | $13.33 | 3,118,770 |
| 2023-08-28 | $13.10 | $13.14 | $12.80 | $12.99 | $12.99 | 4,393,730 |
| 2023-08-25 | $12.90 | $13.07 | $12.46 | $12.53 | $12.53 | 2,966,120 |
| 2023-08-24 | $13.00 | $13.13 | $12.76 | $13.05 | $13.05 | 1,997,300 |
| 2023-08-23 | $13.05 | $13.05 | $12.78 | $12.82 | $12.82 | 1,961,100 |
| 2023-08-22 | $12.96 | $13.10 | $12.75 | $13.04 | $13.04 | 1,425,100 |
| 2023-08-21 | $13.00 | $13.18 | $12.92 | $12.93 | $12.93 | 1,618,300 |
| 2023-08-18 | $13.08 | $13.20 | $12.98 | $12.99 | $12.99 | 1,653,400 |
| 2023-08-17 | $12.68 | $13.09 | $12.61 | $13.08 | $13.08 | 2,374,780 |
| 2023-08-16 | $12.92 | $12.96 | $12.74 | $12.75 | $12.75 | 1,498,580 |
| 2023-08-15 | $13.06 | $13.12 | $12.88 | $12.93 | $12.93 | 1,404,700 |
| 2023-08-14 | $12.89 | $13.08 | $12.81 | $13.06 | $13.06 | 1,686,560 |
| 2023-08-11 | $13.31 | $13.38 | $12.98 | $13.00 | $13.00 | 3,157,500 |
| 2023-08-10 | $13.37 | $13.38 | $13.19 | $13.32 | $13.32 | 2,072,900 |
| 2023-08-09 | $13.46 | $13.55 | $13.29 | $13.30 | $13.30 | 2,543,010 |
| 2023-08-08 | $13.78 | $13.84 | $13.50 | $13.50 | $13.50 | 3,257,300 |
| 2023-08-07 | $13.66 | $13.92 | $13.58 | $13.77 | $13.77 | 3,743,940 |
| 2023-08-04 | $13.60 | $13.73 | $13.46 | $13.66 | $13.66 | 3,627,320 |
| 2023-08-03 | $13.70 | $13.84 | $13.44 | $13.51 | $13.51 | 4,417,500 |
| 2023-08-02 | $13.61 | $13.64 | $13.48 | $13.58 | $13.58 | 2,109,520 |
| 2023-08-01 | $13.52 | $13.60 | $13.36 | $13.60 | $13.60 | 2,551,320 |
| 2023-07-31 | $13.63 | $13.70 | $13.48 | $13.56 | $13.56 | 2,894,600 |
| 2023-07-28 | $13.54 | $13.61 | $13.35 | $13.58 | $13.58 | 3,202,510 |
| 2023-07-27 | $13.60 | $13.81 | $13.54 | $13.61 | $13.61 | 2,879,020 |
| 2023-07-26 | $13.93 | $13.97 | $13.56 | $13.60 | $13.60 | 4,629,920 |
| 2023-07-25 | $13.93 | $14.00 | $13.74 | $13.95 | $13.95 | 3,988,640 |
| 2023-07-24 | $13.70 | $13.90 | $13.68 | $13.80 | $13.80 | 4,663,200 |
| 2023-07-21 | $14.01 | $14.17 | $13.62 | $13.67 | $13.67 | 7,144,410 |
| 2023-07-20 | $14.41 | $14.52 | $14.05 | $14.05 | $14.05 | 7,171,550 |
| 2023-07-19 | $14.55 | $14.72 | $14.28 | $14.33 | $14.33 | 7,498,610 |
| 2023-07-18 | $15.03 | $15.08 | $14.30 | $14.78 | $14.78 | 11,543,330 |
| 2023-07-17 | $14.92 | $15.39 | $14.68 | $15.17 | $15.17 | 13,467,850 |
| 2023-07-14 | $17.61 | $17.61 | $15.81 | $15.81 | $15.81 | 23,299,750 |
| 2023-07-13 | $15.73 | $17.57 | $15.20 | $17.57 | $17.57 | 18,295,550 |
| 2023-07-12 | $15.79 | $15.97 | $14.90 | $15.97 | $15.97 | 22,848,320 |
| 2023-07-11 | $13.18 | $14.52 | $13.18 | $14.52 | $14.52 | 3,544,240 |
| 2023-07-10 | $13.34 | $13.55 | $13.13 | $13.20 | $13.20 | 1,323,000 |
| 2023-07-07 | $13.39 | $13.40 | $13.22 | $13.35 | $13.35 | 1,177,700 |
| 2023-07-06 | $13.33 | $13.47 | $13.18 | $13.34 | $13.34 | 1,642,300 |
| 2023-07-05 | $13.54 | $13.63 | $13.21 | $13.30 | $13.30 | 2,200,700 |
| 2023-07-04 | $13.20 | $13.69 | $13.03 | $13.64 | $13.64 | 2,852,140 |
| 2023-07-03 | $13.60 | $14.04 | $13.25 | $13.28 | $13.28 | 3,091,980 |
| 2023-06-30 | $13.26 | $13.64 | $13.22 | $13.53 | $13.53 | 2,593,090 |
| 2023-06-29 | $12.96 | $13.54 | $12.94 | $13.39 | $13.39 | 3,824,540 |
| 2023-06-28 | $13.04 | $13.06 | $12.69 | $12.94 | $12.94 | 2,198,600 |
| 2023-06-27 | $12.80 | $13.09 | $12.69 | $13.04 | $13.04 | 2,387,050 |
| 2023-06-26 | $12.67 | $12.94 | $12.52 | $12.71 | $12.71 | 1,528,980 |
| 2023-06-21 | $13.05 | $13.06 | $12.76 | $12.78 | $12.78 | 1,899,100 |
| 2023-06-20 | $12.92 | $13.19 | $12.81 | $13.05 | $13.05 | 2,044,400 |
| 2023-06-19 | $12.93 | $13.00 | $12.80 | $12.92 | $12.92 | 1,425,900 |
| 2023-06-16 | $12.97 | $13.06 | $12.81 | $12.95 | $12.95 | 1,979,940 |
| 2023-06-15 | $12.96 | $13.10 | $12.82 | $12.99 | $12.99 | 1,919,080 |
| 2023-06-14 | $12.86 | $13.27 | $12.74 | $13.02 | $13.02 | 3,193,050 |
| 2023-06-13 | $12.91 | $12.91 | $12.70 | $12.83 | $12.83 | 1,075,680 |
| 2023-06-12 | $12.60 | $12.91 | $12.40 | $12.88 | $12.88 | 1,800,500 |
| 2023-06-09 | $12.56 | $12.69 | $12.50 | $12.54 | $12.54 | 926,650 |
| 2023-06-08 | $12.55 | $12.80 | $12.44 | $12.54 | $12.54 | 1,227,170 |
| 2023-06-07 | $12.63 | $12.72 | $12.53 | $12.57 | $12.57 | 891,280 |
| 2023-06-06 | $12.84 | $12.85 | $12.53 | $12.57 | $12.57 | 1,067,280 |
| 2023-06-05 | $12.71 | $12.89 | $12.69 | $12.79 | $12.79 | 1,298,100 |
| 2023-06-02 | $12.69 | $12.85 | $12.57 | $12.81 | $12.81 | 1,270,180 |
| 2023-06-01 | $12.64 | $12.82 | $12.51 | $12.62 | $12.62 | 1,126,380 |
| 2023-05-31 | $12.76 | $12.76 | $12.50 | $12.65 | $12.65 | 1,290,530 |
| 2023-05-30 | $12.69 | $12.75 | $12.52 | $12.74 | $12.74 | 1,401,260 |
| 2023-05-29 | $12.75 | $12.80 | $12.56 | $12.59 | $12.59 | 925,390 |
| 2023-05-26 | $12.89 | $12.89 | $12.63 | $12.72 | $12.72 | 1,014,680 |
| 2023-05-25 | $12.92 | $12.95 | $12.58 | $12.83 | $12.83 | 1,496,760 |
| 2023-05-24 | $12.60 | $12.96 | $12.40 | $12.88 | $12.88 | 2,454,880 |
| 2023-05-23 | $12.85 | $12.90 | $12.62 | $12.62 | $12.62 | 2,029,560 |
| 2023-05-22 | $12.58 | $12.84 | $12.51 | $12.77 | $12.77 | 1,595,320 |
| 2023-05-19 | $12.50 | $12.60 | $12.48 | $12.57 | $12.57 | 1,233,160 |
| 2023-05-18 | $12.44 | $12.59 | $12.39 | $12.48 | $12.48 | 1,269,140 |
| 2023-05-17 | $12.36 | $12.40 | $12.17 | $12.37 | $12.37 | 1,490,710 |
| 2023-05-16 | $12.10 | $12.45 | $11.99 | $12.38 | $12.38 | 2,305,280 |
| 2023-05-15 | $11.86 | $12.11 | $11.78 | $12.06 | $12.06 | 1,569,320 |
| 2023-05-12 | $11.76 | $11.92 | $11.72 | $11.83 | $11.83 | 1,073,930 |
| 2023-05-11 | $11.84 | $11.84 | $11.63 | $11.75 | $11.75 | 700,240 |
| 2023-05-10 | $11.68 | $11.85 | $11.67 | $11.70 | $11.55 | 717,500 |
| 2023-05-09 | $11.83 | $11.86 | $11.66 | $11.68 | $11.53 | 880,250 |
| 2023-05-08 | $11.86 | $11.96 | $11.76 | $11.80 | $11.65 | 925,200 |
| 2023-05-05 | $11.86 | $11.88 | $11.72 | $11.86 | $11.71 | 707,900 |
| 2023-05-04 | $11.70 | $11.85 | $11.60 | $11.83 | $11.68 | 1,046,940 |
| 2023-05-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.51 | 0 |
| 2023-05-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.51 | 0 |
| 2023-04-28 | $11.33 | $11.69 | $11.33 | $11.66 | $11.51 | 962,280 |
| 2023-04-27 | $11.19 | $11.45 | $11.19 | $11.33 | $11.19 | 837,190 |
| 2023-04-26 | $11.17 | $11.29 | $11.04 | $11.23 | $11.09 | 738,000 |
| 2023-04-25 | $11.27 | $11.39 | $11.00 | $11.16 | $11.02 | 1,346,980 |
| 2023-04-24 | $11.40 | $11.47 | $11.26 | $11.30 | $11.16 | 1,006,780 |
| 2023-04-21 | $11.66 | $11.68 | $11.35 | $11.42 | $11.28 | 1,206,500 |
| 2023-04-20 | $11.83 | $11.83 | $11.54 | $11.63 | $11.48 | 1,344,400 |
| 2023-04-19 | $11.70 | $12.09 | $11.69 | $11.82 | $11.67 | 1,858,900 |
| 2023-04-18 | $11.67 | $11.76 | $11.55 | $11.71 | $11.56 | 1,298,000 |
| 2023-04-17 | $11.70 | $11.70 | $11.57 | $11.64 | $11.49 | 1,257,360 |
| 2023-04-14 | $11.77 | $11.88 | $11.62 | $11.67 | $11.52 | 1,479,400 |
| 2023-04-13 | $11.90 | $11.92 | $11.69 | $11.77 | $11.62 | 1,228,700 |
| 2023-04-12 | $11.89 | $12.11 | $11.89 | $11.95 | $11.80 | 1,018,900 |
| 2023-04-11 | $12.02 | $12.10 | $11.87 | $11.90 | $11.75 | 1,057,600 |
| 2023-04-10 | $12.29 | $12.40 | $11.98 | $12.03 | $11.88 | 1,636,400 |
| 2023-04-07 | $12.29 | $12.38 | $12.18 | $12.29 | $12.14 | 847,600 |
| 2023-04-06 | $12.33 | $12.35 | $12.15 | $12.25 | $12.10 | 974,300 |
| 2023-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.19 | 0 |
| 2023-04-04 | $12.68 | $12.68 | $12.30 | $12.35 | $12.19 | 1,188,400 |
| 2023-04-03 | $12.64 | $12.78 | $12.45 | $12.56 | $12.40 | 1,079,300 |
| 2023-03-31 | $12.73 | $12.73 | $12.51 | $12.67 | $12.51 | 984,200 |
| 2023-03-30 | $12.63 | $12.72 | $12.51 | $12.60 | $12.44 | 903,680 |
| 2023-03-29 | $12.88 | $12.88 | $12.57 | $12.64 | $12.48 | 1,296,280 |
| 2023-03-28 | $12.88 | $12.95 | $12.72 | $12.80 | $12.64 | 1,198,500 |
| 2023-03-27 | $12.94 | $13.09 | $12.66 | $12.84 | $12.68 | 2,401,900 |
| 2023-03-24 | $12.71 | $13.43 | $12.70 | $12.95 | $12.79 | 3,115,710 |
| 2023-03-23 | $12.79 | $12.79 | $12.61 | $12.72 | $12.56 | 1,004,100 |
| 2023-03-22 | $12.56 | $12.84 | $12.55 | $12.70 | $12.54 | 1,231,900 |
| 2023-03-21 | $12.31 | $12.55 | $12.21 | $12.50 | $12.34 | 1,051,370 |
| 2023-03-20 | $12.13 | $12.36 | $12.06 | $12.32 | $12.16 | 1,193,800 |
| 2023-03-17 | $12.02 | $12.22 | $12.02 | $12.05 | $11.90 | 692,770 |
| 2023-03-16 | $12.19 | $12.19 | $11.98 | $11.99 | $11.84 | 638,400 |
| 2023-03-15 | $12.00 | $12.30 | $12.00 | $12.21 | $12.06 | 760,490 |
| 2023-03-14 | $12.22 | $12.22 | $11.84 | $11.91 | $11.76 | 1,086,100 |
| 2023-03-13 | $12.08 | $12.28 | $12.08 | $12.16 | $12.01 | 1,003,600 |
| 2023-03-10 | $12.22 | $12.41 | $12.01 | $12.08 | $11.93 | 946,100 |
| 2023-03-09 | $12.32 | $12.43 | $12.26 | $12.30 | $12.14 | 753,100 |
| 2023-03-08 | $12.19 | $12.40 | $12.19 | $12.32 | $12.16 | 927,700 |
| 2023-03-07 | $12.58 | $12.62 | $12.18 | $12.23 | $12.08 | 2,115,380 |
| 2023-03-06 | $12.77 | $12.80 | $12.50 | $12.51 | $12.35 | 1,694,050 |
| 2023-03-03 | $12.97 | $13.06 | $12.71 | $12.77 | $12.77 | 2,114,900 |
| 2023-03-02 | $12.75 | $13.18 | $12.70 | $13.08 | $13.08 | 2,712,480 |
| 2023-03-01 | $12.60 | $12.86 | $12.53 | $12.77 | $12.77 | 1,654,370 |
| 2023-02-28 | $12.58 | $12.67 | $12.50 | $12.60 | $12.60 | 1,908,180 |
| 2023-02-27 | $12.58 | $13.20 | $12.47 | $12.67 | $12.67 | 3,970,110 |
| 2023-02-24 | $12.45 | $12.61 | $12.45 | $12.58 | $12.58 | 1,062,840 |
| 2023-02-23 | $12.56 | $12.65 | $12.41 | $12.52 | $12.52 | 855,060 |
| 2023-02-22 | $12.52 | $12.59 | $12.47 | $12.54 | $12.54 | 633,290 |
| 2023-02-21 | $12.52 | $12.67 | $12.41 | $12.54 | $12.54 | 895,680 |
| 2023-02-20 | $12.45 | $12.56 | $12.31 | $12.56 | $12.56 | 985,700 |
| 2023-02-17 | $12.31 | $12.50 | $12.29 | $12.37 | $12.37 | 1,180,600 |
| 2023-02-16 | $12.67 | $12.67 | $12.20 | $12.27 | $12.27 | 1,365,180 |
| 2023-02-15 | $12.48 | $12.65 | $12.44 | $12.57 | $12.57 | 1,001,090 |
| 2023-02-14 | $12.44 | $12.61 | $12.37 | $12.46 | $12.46 | 752,920 |
| 2023-02-13 | $12.50 | $12.64 | $12.37 | $12.52 | $12.52 | 1,046,660 |
| 2023-02-10 | $12.42 | $12.48 | $12.30 | $12.42 | $12.42 | 963,430 |
| 2023-02-09 | $12.40 | $12.58 | $12.35 | $12.42 | $12.42 | 1,481,360 |
| 2023-02-08 | $12.15 | $12.68 | $12.15 | $12.44 | $12.44 | 2,036,540 |
| 2023-02-07 | $12.19 | $12.29 | $12.13 | $12.21 | $12.21 | 1,174,900 |
| 2023-02-06 | $11.99 | $12.36 | $11.98 | $12.27 | $12.27 | 1,432,670 |
| 2023-02-03 | $12.02 | $12.19 | $11.99 | $12.09 | $12.09 | 1,179,500 |
| 2023-02-02 | $12.14 | $12.23 | $12.03 | $12.09 | $12.09 | 884,280 |
| 2023-02-01 | $11.93 | $12.14 | $11.93 | $12.14 | $12.14 | 1,306,920 |
| 2023-01-31 | $11.82 | $11.91 | $11.74 | $11.91 | $11.91 | 926,630 |
| 2023-01-30 | $11.73 | $11.86 | $11.68 | $11.79 | $11.79 | 815,140 |
| 2023-01-20 | $11.65 | $11.70 | $11.58 | $11.66 | $11.66 | 722,770 |
| 2023-01-19 | $11.45 | $11.93 | $11.45 | $11.63 | $11.63 | 1,565,880 |
| 2023-01-18 | $11.23 | $11.65 | $11.23 | $11.53 | $11.53 | 1,868,840 |
| 2023-01-17 | $11.19 | $11.22 | $11.15 | $11.22 | $11.22 | 717,890 |
| 2023-01-16 | $11.14 | $11.22 | $11.10 | $11.19 | $11.19 | 728,670 |
| 2023-01-13 | $11.09 | $11.15 | $11.06 | $11.11 | $11.11 | 451,730 |
| 2023-01-12 | $11.04 | $11.12 | $11.00 | $11.08 | $11.08 | 948,750 |
| 2023-01-11 | $11.04 | $11.12 | $11.00 | $11.03 | $11.03 | 871,370 |
| 2023-01-10 | $11.14 | $11.14 | $11.02 | $11.02 | $11.02 | 880,530 |
| 2023-01-09 | $11.14 | $11.19 | $11.10 | $11.12 | $11.12 | 938,000 |
| 2023-01-06 | $11.24 | $11.27 | $11.10 | $11.12 | $11.12 | 1,216,800 |
| 2023-01-05 | $11.34 | $11.35 | $11.19 | $11.22 | $11.22 | 1,003,950 |
| 2023-01-04 | $11.32 | $11.40 | $11.26 | $11.30 | $11.30 | 805,360 |
| 2023-01-03 | $11.19 | $11.45 | $11.15 | $11.32 | $11.32 | 1,149,200 |
| 2023-01-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-12-30 | $11.15 | $11.24 | $11.10 | $11.20 | $11.20 | 542,200 |
| 2022-12-29 | $11.24 | $11.24 | $11.09 | $11.09 | $11.09 | 583,500 |
| 2022-12-28 | $11.27 | $11.32 | $11.20 | $11.23 | $11.23 | 580,400 |
| 2022-12-27 | $11.16 | $11.30 | $11.13 | $11.27 | $11.27 | 855,600 |
| 2022-12-26 | $11.20 | $11.22 | $11.10 | $11.17 | $11.17 | 435,480 |
| 2022-12-23 | $11.12 | $11.22 | $11.00 | $11.11 | $11.11 | 741,500 |
| 2022-12-22 | $11.21 | $11.34 | $11.05 | $11.12 | $11.12 | 904,050 |
| 2022-12-21 | $11.31 | $11.37 | $11.20 | $11.24 | $11.24 | 545,900 |
| 2022-12-20 | $11.23 | $11.39 | $11.12 | $11.31 | $11.31 | 786,060 |
| 2022-12-19 | $11.35 | $11.47 | $11.11 | $11.37 | $11.37 | 2,089,360 |
| 2022-12-16 | $12.30 | $12.30 | $11.34 | $11.35 | $11.35 | 3,012,230 |
| 2022-12-15 | $11.70 | $11.95 | $11.70 | $11.76 | $11.76 | 965,680 |
| 2022-12-14 | $11.76 | $11.87 | $11.65 | $11.79 | $11.79 | 1,103,430 |
| 2022-12-13 | $11.68 | $11.77 | $11.59 | $11.74 | $11.74 | 906,060 |
| 2022-12-12 | $11.74 | $11.74 | $11.60 | $11.66 | $11.66 | 987,460 |
| 2022-12-09 | $11.97 | $12.00 | $11.65 | $11.73 | $11.73 | 1,254,600 |
| 2022-12-08 | $11.86 | $11.93 | $11.70 | $11.87 | $11.87 | 778,710 |
| 2022-12-07 | $11.92 | $11.92 | $11.78 | $11.83 | $11.83 | 613,200 |
| 2022-12-06 | $11.95 | $12.01 | $11.85 | $11.88 | $11.88 | 659,900 |
| 2022-12-05 | $11.85 | $12.02 | $11.78 | $12.02 | $12.02 | 1,140,110 |
| 2022-12-01 | $11.87 | $11.96 | $11.70 | $11.75 | $11.75 | 891,600 |
| 2022-11-30 | $11.68 | $11.80 | $11.65 | $11.77 | $11.77 | 816,000 |
| 2022-11-29 | $11.56 | $11.72 | $11.56 | $11.64 | $11.64 | 873,290 |
| 2022-11-28 | $11.43 | $11.60 | $11.34 | $11.52 | $11.52 | 971,700 |
| 2022-11-25 | $11.55 | $11.63 | $11.46 | $11.49 | $11.49 | 546,930 |
| 2022-11-24 | $11.61 | $11.75 | $11.54 | $11.63 | $11.63 | 513,270 |
| 2022-11-23 | $11.66 | $11.75 | $11.48 | $11.58 | $11.58 | 947,840 |
| 2022-11-22 | $11.76 | $11.95 | $11.65 | $11.74 | $11.74 | 1,131,920 |
| 2022-11-21 | $11.72 | $11.91 | $11.55 | $11.76 | $11.76 | 1,104,770 |
| 2022-11-18 | $11.66 | $11.83 | $11.65 | $11.71 | $11.71 | 1,251,970 |
| 2022-11-17 | $11.77 | $11.77 | $11.53 | $11.73 | $11.73 | 962,550 |
| 2022-11-16 | $11.59 | $11.72 | $11.50 | $11.71 | $11.71 | 1,298,250 |
| 2022-11-15 | $11.52 | $11.62 | $11.44 | $11.59 | $11.59 | 786,290 |
| 2022-11-14 | $11.63 | $11.67 | $11.44 | $11.53 | $11.53 | 842,680 |
| 2022-11-11 | $11.58 | $11.62 | $11.47 | $11.55 | $11.55 | 936,490 |
| 2022-11-10 | $11.43 | $11.48 | $11.36 | $11.41 | $11.41 | 619,410 |
| 2022-11-09 | $11.55 | $11.63 | $11.45 | $11.47 | $11.47 | 778,560 |
| 2022-11-08 | $11.58 | $11.63 | $11.37 | $11.53 | $11.53 | 841,380 |
| 2022-11-07 | $11.50 | $11.62 | $11.42 | $11.59 | $11.59 | 928,490 |
| 2022-11-04 | $11.49 | $11.56 | $11.42 | $11.49 | $11.49 | 1,115,260 |
| 2022-11-03 | $11.47 | $11.50 | $11.32 | $11.45 | $11.45 | 724,600 |
| 2022-11-02 | $11.48 | $11.55 | $11.26 | $11.43 | $11.43 | 903,600 |
| 2022-11-01 | $11.00 | $11.49 | $11.00 | $11.43 | $11.43 | 1,175,280 |
| 2022-10-31 | $10.82 | $11.12 | $10.76 | $11.05 | $11.05 | 561,400 |
| 2022-10-28 | $11.17 | $11.34 | $10.81 | $10.83 | $10.83 | 1,117,980 |
| 2022-10-27 | $11.25 | $11.35 | $11.08 | $11.26 | $11.26 | 1,204,500 |
| 2022-10-26 | $10.82 | $11.01 | $10.75 | $10.98 | $10.98 | 716,130 |
| 2022-10-25 | $10.85 | $10.88 | $10.61 | $10.80 | $10.80 | 669,210 |
| 2022-10-24 | $11.14 | $11.23 | $10.83 | $10.85 | $10.85 | 1,056,500 |
| 2022-10-21 | $11.17 | $11.22 | $11.02 | $11.14 | $11.14 | 455,400 |
| 2022-10-20 | $10.94 | $11.09 | $10.85 | $11.00 | $11.00 | 630,990 |
| 2022-10-19 | $11.15 | $11.15 | $10.98 | $10.98 | $10.98 | 472,360 |
| 2022-10-18 | $11.16 | $11.21 | $10.95 | $11.07 | $11.07 | 635,610 |
| 2022-10-17 | $10.88 | $11.15 | $10.84 | $11.06 | $11.06 | 545,850 |
| 2022-10-14 | $10.85 | $10.92 | $10.79 | $10.88 | $10.88 | 483,610 |
| 2022-10-13 | $10.68 | $10.92 | $10.68 | $10.72 | $10.72 | 450,380 |
| 2022-10-12 | $10.45 | $10.77 | $10.37 | $10.74 | $10.74 | 584,140 |
| 2022-10-11 | $10.40 | $10.53 | $10.28 | $10.45 | $10.45 | 542,880 |
| 2022-10-10 | $10.50 | $10.68 | $10.26 | $10.31 | $10.31 | 764,590 |
| 2022-09-30 | $10.48 | $10.55 | $10.34 | $10.43 | $10.43 | 625,100 |
| 2022-09-29 | $10.58 | $10.76 | $10.40 | $10.44 | $10.44 | 841,500 |
| 2022-09-28 | $10.75 | $10.77 | $10.50 | $10.51 | $10.51 | 576,500 |
| 2022-09-27 | $10.60 | $10.77 | $10.51 | $10.69 | $10.69 | 642,600 |
| 2022-09-26 | $10.75 | $10.80 | $10.50 | $10.50 | $10.50 | 762,000 |
| 2022-09-23 | $11.08 | $11.08 | $10.75 | $10.85 | $10.85 | 473,300 |
| 2022-09-22 | $10.85 | $11.13 | $10.85 | $11.01 | $11.01 | 731,090 |
| 2022-09-21 | $11.03 | $11.03 | $10.76 | $10.97 | $10.97 | 563,300 |
| 2022-09-20 | $10.89 | $11.02 | $10.84 | $10.96 | $10.96 | 434,810 |
| 2022-09-19 | $11.03 | $11.09 | $10.68 | $10.78 | $10.78 | 944,380 |
| 2022-09-16 | $11.21 | $11.38 | $11.00 | $11.01 | $11.01 | 1,129,790 |
| 2022-09-15 | $11.72 | $11.76 | $11.12 | $11.26 | $11.26 | 2,654,410 |
| 2022-09-14 | $11.50 | $11.72 | $11.50 | $11.72 | $11.72 | 685,080 |
| 2022-09-13 | $11.70 | $11.87 | $11.65 | $11.71 | $11.71 | 788,470 |
| 2022-09-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-09-09 | $11.76 | $11.92 | $11.60 | $11.70 | $11.70 | 765,700 |
| 2022-09-08 | $12.03 | $12.14 | $11.62 | $11.74 | $11.74 | 1,106,500 |
| 2022-09-07 | $11.98 | $12.42 | $11.96 | $12.03 | $12.03 | 1,543,500 |
| 2022-09-06 | $12.00 | $12.00 | $11.77 | $11.96 | $11.96 | 749,400 |
| 2022-09-05 | $11.84 | $11.92 | $11.70 | $11.88 | $11.88 | 902,450 |
| 2022-09-02 | $11.49 | $11.74 | $11.49 | $11.70 | $11.70 | 681,900 |
| 2022-09-01 | $11.61 | $11.84 | $11.46 | $11.47 | $11.47 | 938,900 |
| 2022-08-31 | $12.31 | $12.31 | $11.48 | $11.59 | $11.59 | 2,485,400 |
| 2022-08-30 | $12.30 | $12.45 | $12.10 | $12.18 | $12.18 | 949,300 |
| 2022-08-29 | $11.99 | $12.35 | $11.72 | $12.30 | $12.30 | 967,360 |
| 2022-08-26 | $12.17 | $12.47 | $12.03 | $12.09 | $12.09 | 1,099,790 |
| 2022-08-25 | $12.22 | $12.51 | $11.85 | $12.17 | $12.17 | 1,522,640 |
| 2022-08-24 | $12.78 | $12.85 | $12.12 | $12.26 | $12.26 | 3,522,100 |
| 2022-08-23 | $13.13 | $13.18 | $12.90 | $13.00 | $13.00 | 1,128,600 |
| 2022-08-22 | $12.99 | $13.22 | $12.89 | $13.06 | $13.06 | 1,795,870 |
| 2022-08-19 | $13.36 | $13.47 | $13.03 | $13.10 | $13.10 | 1,980,000 |
| 2022-08-18 | $13.41 | $13.45 | $13.14 | $13.36 | $13.36 | 2,047,270 |
| 2022-08-17 | $13.10 | $13.80 | $12.97 | $13.40 | $13.40 | 3,447,410 |
| 2022-08-16 | $12.87 | $13.20 | $12.81 | $13.09 | $13.09 | 2,729,790 |
| 2022-08-15 | $12.50 | $13.36 | $12.35 | $13.08 | $13.08 | 4,188,770 |
| 2022-08-12 | $12.62 | $12.72 | $12.43 | $12.47 | $12.47 | 1,479,350 |
| 2022-08-11 | $12.87 | $12.88 | $12.58 | $12.62 | $12.62 | 2,051,080 |
| 2022-08-10 | $12.49 | $12.80 | $12.40 | $12.79 | $12.79 | 3,041,680 |
| 2022-08-09 | $12.06 | $12.48 | $11.97 | $12.48 | $12.48 | 2,401,880 |
| 2022-08-08 | $11.89 | $12.09 | $11.78 | $12.08 | $12.08 | 1,627,050 |
| 2022-08-05 | $12.07 | $12.15 | $11.72 | $11.93 | $11.93 | 1,656,420 |
| 2022-08-04 | $11.98 | $12.12 | $11.65 | $12.07 | $12.07 | 1,277,410 |
| 2022-08-03 | $11.99 | $12.23 | $11.72 | $11.78 | $11.78 | 1,577,180 |
| 2022-08-02 | $12.39 | $12.39 | $11.70 | $11.92 | $11.92 | 3,330,200 |
| 2022-08-01 | $12.54 | $12.85 | $12.40 | $12.45 | $12.45 | 2,869,020 |
| 2022-07-29 | $12.36 | $12.46 | $12.28 | $12.41 | $12.41 | 1,727,580 |
| 2022-07-28 | $12.13 | $12.48 | $12.07 | $12.38 | $12.38 | 2,111,240 |
| 2022-07-27 | $12.10 | $12.20 | $11.98 | $12.12 | $12.12 | 1,589,120 |
| 2022-07-26 | $11.99 | $12.04 | $11.70 | $12.02 | $12.02 | 1,755,000 |
| 2022-07-25 | $11.95 | $12.10 | $11.86 | $11.94 | $11.94 | 1,415,700 |
| 2022-07-22 | $11.92 | $12.02 | $11.76 | $11.94 | $11.94 | 1,587,500 |
| 2022-07-21 | $11.93 | $12.04 | $11.80 | $11.92 | $11.92 | 1,408,950 |
| 2022-07-20 | $12.09 | $12.16 | $11.85 | $11.93 | $11.93 | 1,632,500 |
| 2022-07-19 | $11.67 | $12.09 | $11.65 | $12.05 | $12.05 | 3,196,460 |
| 2022-07-18 | $11.50 | $11.84 | $11.50 | $11.68 | $11.68 | 2,412,070 |
| 2022-07-15 | $11.46 | $11.95 | $11.40 | $11.48 | $11.48 | 2,985,370 |
| 2022-07-14 | $11.66 | $11.95 | $11.41 | $11.60 | $11.60 | 2,790,970 |
| 2022-07-13 | $11.19 | $11.49 | $11.08 | $11.49 | $11.49 | 2,316,580 |
| 2022-07-12 | $11.35 | $11.68 | $11.06 | $11.11 | $11.11 | 2,671,700 |
| 2022-07-11 | $11.53 | $11.53 | $10.31 | $11.51 | $11.51 | 2,981,740 |
| 2022-07-08 | $11.41 | $11.51 | $11.36 | $11.46 | $11.46 | 1,897,200 |
| 2022-07-07 | $11.33 | $11.48 | $11.31 | $11.41 | $11.41 | 2,085,500 |
| 2022-07-06 | $11.40 | $11.53 | $11.21 | $11.37 | $11.37 | 1,906,600 |
| 2022-07-05 | $11.61 | $11.67 | $11.26 | $11.38 | $11.38 | 3,894,700 |
| 2022-07-04 | $11.98 | $11.99 | $11.58 | $11.61 | $11.61 | 3,810,500 |
| 2022-07-01 | $12.26 | $12.40 | $11.84 | $11.88 | $11.88 | 5,681,790 |
| 2022-06-30 | $12.92 | $13.03 | $12.18 | $12.41 | $12.41 | 9,400,990 |
| 2022-06-29 | $13.14 | $14.03 | $12.88 | $13.00 | $13.00 | 15,146,550 |
| 2022-06-28 | $11.59 | $12.75 | $11.59 | $12.75 | $12.75 | 3,476,360 |
| 2022-06-27 | $11.94 | $12.03 | $11.58 | $11.59 | $11.59 | 3,895,350 |
| 2022-06-24 | $11.17 | $12.34 | $11.16 | $11.80 | $11.80 | 5,482,550 |
| 2022-06-23 | $11.03 | $11.29 | $10.92 | $11.22 | $11.22 | 835,380 |
| 2022-06-22 | $11.29 | $11.29 | $10.95 | $11.02 | $11.02 | 885,600 |
| 2022-06-21 | $11.25 | $11.40 | $11.04 | $11.18 | $11.18 | 1,273,100 |
| 2022-06-20 | $10.98 | $11.26 | $10.96 | $11.24 | $11.24 | 1,272,580 |
| 2022-06-17 | $10.87 | $11.00 | $10.73 | $10.99 | $10.99 | 883,380 |
| 2022-06-16 | $10.86 | $10.95 | $10.81 | $10.93 | $10.93 | 545,000 |
| 2022-06-15 | $10.95 | $11.05 | $10.86 | $10.86 | $10.86 | 752,700 |
| 2022-06-14 | $10.98 | $11.07 | $10.72 | $10.93 | $10.93 | 920,280 |
| 2022-06-13 | $10.86 | $11.03 | $10.76 | $11.02 | $11.02 | 1,011,400 |
| 2022-06-10 | $10.70 | $10.89 | $10.66 | $10.86 | $10.86 | 847,180 |
| 2022-06-09 | $10.91 | $10.96 | $10.64 | $10.70 | $10.70 | 1,199,100 |
| 2022-06-08 | $11.12 | $11.12 | $10.74 | $10.97 | $10.97 | 1,166,670 |
| 2022-06-07 | $11.19 | $11.24 | $10.94 | $11.05 | $11.05 | 1,067,750 |
| 2022-06-06 | $11.25 | $11.33 | $11.09 | $11.14 | $11.14 | 1,625,100 |
| 2022-06-02 | $11.07 | $11.28 | $10.86 | $11.19 | $11.19 | 1,362,170 |
| 2022-06-01 | $11.00 | $11.24 | $10.87 | $11.07 | $11.07 | 1,666,000 |
| 2022-05-31 | $10.70 | $11.00 | $10.60 | $10.91 | $10.91 | 1,561,850 |
| 2022-05-30 | $10.68 | $10.84 | $10.46 | $10.69 | $10.69 | 1,169,640 |
| 2022-05-27 | $10.60 | $10.93 | $10.53 | $10.64 | $10.64 | 1,579,940 |
| 2022-05-26 | $10.45 | $10.76 | $10.25 | $10.63 | $10.63 | 1,727,900 |
| 2022-05-25 | $10.31 | $10.47 | $10.26 | $10.44 | $10.44 | 626,840 |
| 2022-05-24 | $10.84 | $11.03 | $10.26 | $10.29 | $10.29 | 1,424,800 |
| 2022-05-23 | $10.55 | $10.90 | $10.55 | $10.80 | $10.80 | 1,053,450 |
| 2022-05-20 | $10.45 | $10.62 | $10.40 | $10.55 | $10.55 | 795,800 |
| 2022-05-19 | $10.21 | $10.50 | $10.21 | $10.45 | $10.45 | 870,310 |
| 2022-05-18 | $10.30 | $10.48 | $10.25 | $10.35 | $10.35 | 772,700 |
| 2022-05-17 | $10.37 | $10.40 | $10.13 | $10.33 | $10.33 | 749,410 |
| 2022-05-16 | $10.33 | $10.42 | $10.23 | $10.37 | $10.37 | 890,600 |
| 2022-05-13 | $10.02 | $10.34 | $10.02 | $10.25 | $10.25 | 928,960 |
| 2022-05-12 | $9.94 | $10.18 | $9.90 | $10.16 | $10.16 | 807,200 |
| 2022-05-11 | $10.17 | $10.31 | $9.95 | $9.99 | $9.99 | 1,013,400 |
| 2022-05-10 | $9.88 | $10.27 | $9.85 | $10.17 | $10.17 | 1,344,730 |
| 2022-05-09 | $9.75 | $10.15 | $9.73 | $10.00 | $10.00 | 691,080 |
| 2022-05-06 | $9.79 | $9.92 | $9.56 | $9.83 | $9.83 | 927,440 |
| 2022-05-05 | $9.83 | $10.08 | $9.68 | $9.89 | $9.89 | 1,120,420 |
| 2022-05-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-04-29 | $9.36 | $9.88 | $9.26 | $9.79 | $9.79 | 1,557,960 |
| 2022-04-28 | $9.60 | $9.76 | $9.13 | $9.30 | $9.30 | 1,633,970 |
| 2022-04-27 | $9.60 | $9.96 | $9.36 | $9.93 | $9.63 | 1,751,430 |
| 2022-04-26 | $10.06 | $10.22 | $9.73 | $9.83 | $9.53 | 1,263,900 |
| 2022-04-25 | $10.90 | $10.90 | $10.00 | $10.09 | $9.78 | 1,708,880 |
| 2022-04-22 | $10.80 | $11.08 | $10.61 | $10.95 | $10.62 | 1,094,700 |
| 2022-04-21 | $11.01 | $11.26 | $10.76 | $10.78 | $10.45 | 894,560 |
| 2022-04-20 | $11.22 | $11.30 | $11.04 | $11.12 | $10.78 | 815,600 |
| 2022-04-19 | $11.02 | $11.24 | $10.92 | $11.12 | $10.78 | 676,900 |
| 2022-04-18 | $10.79 | $11.08 | $10.43 | $11.02 | $10.69 | 1,078,400 |
| 2022-04-15 | $11.39 | $11.40 | $10.76 | $10.90 | $10.57 | 2,126,280 |
| 2022-04-14 | $11.41 | $11.50 | $11.26 | $11.40 | $11.06 | 584,440 |
| 2022-04-13 | $11.61 | $11.61 | $11.31 | $11.38 | $11.04 | 865,600 |
| 2022-04-12 | $11.27 | $11.64 | $11.11 | $11.62 | $11.27 | 937,740 |
| 2022-04-11 | $11.39 | $11.52 | $11.18 | $11.30 | $10.96 | 791,480 |
| 2022-04-08 | $11.70 | $11.78 | $11.43 | $11.50 | $11.15 | 861,240 |
| 2022-04-07 | $12.00 | $12.00 | $11.69 | $11.71 | $11.36 | 910,960 |
| 2022-04-06 | $11.68 | $12.07 | $11.63 | $11.98 | $11.62 | 1,255,600 |
| 2022-04-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.36 | 0 |
| 2022-04-04 | $11.71 | $11.71 | $11.71 | $11.71 | $11.36 | 0 |
| 2022-04-01 | $11.72 | $11.84 | $11.58 | $11.71 | $11.36 | 981,960 |
| 2022-03-31 | $11.70 | $11.87 | $11.50 | $11.83 | $11.47 | 1,039,730 |
| 2022-03-30 | $11.45 | $11.69 | $11.40 | $11.61 | $11.26 | 869,500 |
| 2022-03-29 | $11.76 | $11.76 | $11.32 | $11.41 | $11.06 | 1,084,700 |
| 2022-03-28 | $11.70 | $11.77 | $11.40 | $11.68 | $11.33 | 1,362,000 |
| 2022-03-25 | $11.51 | $11.86 | $11.50 | $11.76 | $11.40 | 1,520,020 |
| 2022-03-24 | $11.65 | $11.76 | $11.47 | $11.58 | $11.23 | 1,669,800 |
| 2022-03-23 | $11.80 | $12.10 | $11.76 | $11.82 | $11.46 | 1,420,340 |
| 2022-03-22 | $12.00 | $12.00 | $11.69 | $11.79 | $11.43 | 1,127,100 |
| 2022-03-21 | $11.71 | $12.08 | $11.61 | $11.95 | $11.59 | 1,594,560 |
| 2022-03-18 | $11.42 | $11.76 | $11.35 | $11.70 | $11.35 | 1,654,500 |
| 2022-03-17 | $11.53 | $11.79 | $11.43 | $11.48 | $11.13 | 1,654,580 |
| 2022-03-16 | $11.47 | $11.47 | $10.99 | $11.45 | $11.10 | 1,895,780 |
| 2022-03-15 | $12.00 | $12.10 | $11.25 | $11.26 | $10.92 | 2,433,400 |
| 2022-03-14 | $12.49 | $12.49 | $12.06 | $12.09 | $11.72 | 1,197,040 |
| 2022-03-11 | $12.31 | $12.53 | $11.99 | $12.44 | $12.06 | 1,276,440 |
| 2022-03-10 | $12.16 | $12.45 | $12.16 | $12.36 | $11.99 | 1,006,260 |
| 2022-03-09 | $12.48 | $12.60 | $11.40 | $12.10 | $11.73 | 1,499,660 |
| 2022-03-08 | $12.79 | $12.86 | $12.30 | $12.35 | $11.98 | 1,473,490 |
| 2022-03-07 | $12.86 | $12.88 | $12.61 | $12.83 | $12.44 | 965,540 |
| 2022-03-04 | $12.96 | $12.99 | $12.70 | $12.80 | $12.41 | 1,121,590 |
| 2022-03-03 | $13.07 | $13.07 | $12.85 | $12.94 | $12.55 | 982,780 |
| 2022-03-02 | $13.01 | $13.23 | $12.92 | $13.04 | $12.65 | 1,409,410 |
| 2022-03-01 | $13.05 | $13.17 | $12.85 | $13.03 | $12.64 | 1,856,900 |
| 2022-02-28 | $12.84 | $13.09 | $12.46 | $13.00 | $12.61 | 2,210,720 |
| 2022-02-25 | $12.78 | $12.97 | $12.71 | $12.77 | $12.38 | 1,320,800 |
| 2022-02-24 | $12.98 | $13.15 | $12.51 | $12.73 | $12.35 | 2,961,000 |
| 2022-02-23 | $12.85 | $13.01 | $12.75 | $12.93 | $12.54 | 1,433,110 |
| 2022-02-22 | $12.92 | $12.92 | $12.68 | $12.77 | $12.38 | 1,204,080 |
| 2022-02-21 | $12.90 | $12.98 | $12.77 | $12.87 | $12.48 | 1,254,600 |
| 2022-02-18 | $12.64 | $12.88 | $12.47 | $12.88 | $12.49 | 1,669,360 |
| 2022-02-17 | $12.42 | $13.28 | $12.28 | $12.75 | $12.36 | 4,258,740 |
| 2022-02-16 | $11.95 | $12.48 | $11.83 | $12.42 | $12.04 | 1,904,400 |
| 2022-02-15 | $11.93 | $12.06 | $11.71 | $11.88 | $11.52 | 629,140 |
| 2022-02-14 | $11.87 | $12.17 | $11.86 | $11.93 | $11.57 | 624,700 |
| 2022-02-11 | $12.27 | $12.27 | $11.97 | $12.00 | $11.64 | 813,510 |
| 2022-02-10 | $12.32 | $12.45 | $12.16 | $12.22 | $11.85 | 908,700 |
| 2022-02-09 | $12.33 | $12.45 | $12.22 | $12.39 | $12.02 | 736,980 |
| 2022-02-08 | $12.05 | $12.39 | $12.02 | $12.31 | $11.94 | 684,100 |
| 2022-02-07 | $11.98 | $12.30 | $11.44 | $12.20 | $11.83 | 1,127,970 |
| 2022-02-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.41 | 0 |
| 2022-02-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.41 | 0 |
| 2022-02-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.41 | 0 |
| 2022-02-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.41 | 0 |
| 2022-01-28 | $11.58 | $11.90 | $11.56 | $11.77 | $11.41 | 909,270 |
| 2022-01-27 | $11.76 | $11.84 | $11.52 | $11.52 | $11.17 | 1,239,510 |
| 2022-01-26 | $11.77 | $11.86 | $11.61 | $11.77 | $11.41 | 1,047,680 |
| 2022-01-25 | $12.07 | $12.24 | $11.69 | $11.76 | $11.40 | 1,211,370 |
| 2022-01-24 | $12.35 | $12.38 | $12.01 | $12.17 | $11.80 | 816,800 |
| 2022-01-21 | $12.37 | $12.48 | $12.13 | $12.30 | $11.93 | 1,292,900 |
| 2022-01-20 | $12.57 | $12.62 | $12.25 | $12.31 | $11.94 | 1,468,180 |
| 2022-01-19 | $12.40 | $12.75 | $12.30 | $12.52 | $12.14 | 1,510,020 |
| 2022-01-18 | $12.96 | $13.00 | $12.28 | $12.35 | $11.98 | 2,443,500 |
| 2022-01-17 | $12.69 | $13.02 | $12.53 | $12.87 | $12.48 | 1,683,020 |
| 2022-01-14 | $12.88 | $13.00 | $12.51 | $12.58 | $12.20 | 2,350,880 |
| 2022-01-13 | $13.11 | $13.20 | $12.88 | $12.92 | $12.53 | 1,333,120 |
| 2022-01-12 | $13.11 | $13.38 | $13.05 | $13.11 | $12.71 | 1,830,240 |
| 2022-01-11 | $12.86 | $13.39 | $12.86 | $13.18 | $12.78 | 2,687,940 |
| 2022-01-10 | $12.78 | $13.03 | $12.54 | $12.95 | $12.56 | 1,649,180 |
| 2022-01-07 | $13.01 | $13.07 | $12.76 | $12.80 | $12.41 | 1,864,060 |
| 2022-01-06 | $12.61 | $13.19 | $12.61 | $12.98 | $12.59 | 3,031,520 |
| 2022-01-05 | $12.74 | $13.15 | $12.43 | $12.67 | $12.29 | 2,681,570 |
| 2022-01-04 | $12.65 | $12.86 | $12.59 | $12.85 | $12.46 | 2,167,690 |
| 2022-01-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.28 | 0 |
| 2021-12-31 | $12.48 | $12.76 | $12.42 | $12.66 | $12.28 | 1,249,950 |
| 2021-12-30 | $12.45 | $12.61 | $12.40 | $12.50 | $12.12 | 1,165,190 |
| 2021-12-29 | $12.38 | $12.64 | $12.26 | $12.45 | $12.07 | 1,639,380 |
| 2021-12-28 | $12.45 | $12.58 | $12.36 | $12.38 | $12.01 | 1,290,500 |
| 2021-12-27 | $12.49 | $12.75 | $12.41 | $12.49 | $12.11 | 2,108,340 |
| 2021-12-24 | $12.62 | $12.95 | $12.39 | $12.58 | $12.20 | 3,322,660 |
| 2021-12-22 | $12.60 | $12.77 | $12.50 | $12.58 | $12.20 | 1,298,130 |
| 2021-12-21 | $12.51 | $12.82 | $12.51 | $12.66 | $12.28 | 1,205,080 |
| 2021-12-20 | $12.71 | $12.94 | $12.46 | $12.53 | $12.15 | 1,793,690 |
| 2021-12-17 | $12.68 | $12.82 | $12.55 | $12.65 | $12.27 | 1,633,160 |
| 2021-12-16 | $12.44 | $12.82 | $12.28 | $12.78 | $12.39 | 2,727,100 |
| 2021-12-15 | $12.72 | $12.80 | $12.41 | $12.47 | $12.09 | 2,773,450 |
| 2021-12-14 | $12.80 | $12.91 | $12.47 | $12.84 | $12.45 | 3,461,320 |
| 2021-12-13 | $12.29 | $13.44 | $12.25 | $12.66 | $12.28 | 6,232,000 |
| 2021-12-08 | $11.65 | $11.96 | $11.63 | $11.88 | $11.52 | 1,608,540 |
| 2021-12-07 | $11.81 | $11.84 | $11.52 | $11.58 | $11.23 | 1,581,910 |
| 2021-12-06 | $12.07 | $12.18 | $11.67 | $11.72 | $11.37 | 1,739,920 |
| 2021-12-03 | $12.07 | $12.07 | $12.07 | $12.07 | $11.71 | 1,594,160 |
| 2021-12-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.60 | 1,211,360 |
| 2021-12-01 | $11.86 | $12.11 | $11.82 | $12.07 | $11.71 | 1,474,810 |
| 2021-11-30 | $11.82 | $12.02 | $11.75 | $11.86 | $11.50 | 1,484,970 |
| 2021-11-29 | $11.83 | $11.92 | $11.71 | $11.80 | $11.44 | 1,678,540 |
| 2021-11-26 | $12.10 | $12.15 | $11.89 | $11.99 | $11.63 | 1,552,500 |
| 2021-11-25 | $12.04 | $12.23 | $11.91 | $12.09 | $11.72 | 2,206,400 |
| 2021-11-24 | $12.10 | $12.23 | $11.99 | $12.11 | $11.74 | 2,006,670 |
| 2021-11-23 | $12.07 | $12.25 | $12.01 | $12.16 | $11.79 | 2,040,810 |
| 2021-11-22 | $12.07 | $12.15 | $11.88 | $12.10 | $11.73 | 1,951,890 |
| 2021-11-19 | $11.66 | $12.06 | $11.65 | $12.03 | $11.67 | 2,089,380 |
| 2021-11-18 | $11.67 | $11.78 | $11.62 | $11.70 | $11.35 | 1,296,970 |
| 2021-11-17 | $11.36 | $11.97 | $11.29 | $11.73 | $11.38 | 2,263,510 |
| 2021-11-16 | $11.59 | $11.59 | $11.33 | $11.38 | $11.04 | 943,220 |
| 2021-11-15 | $11.41 | $11.50 | $11.38 | $11.49 | $11.14 | 1,123,360 |
| 2021-11-12 | $11.30 | $11.43 | $11.28 | $11.37 | $11.03 | 704,000 |
| 2021-11-11 | $11.24 | $11.42 | $11.16 | $11.34 | $11.00 | 980,410 |
| 2021-11-10 | $11.10 | $11.26 | $11.04 | $11.23 | $10.89 | 884,520 |
| 2021-11-09 | $11.11 | $11.14 | $10.98 | $11.10 | $10.76 | 648,860 |
| 2021-11-08 | $11.02 | $11.11 | $10.89 | $11.11 | $10.77 | 796,820 |
| 2021-11-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.69 | 998,370 |
| 2021-11-04 | $10.90 | $11.02 | $10.82 | $11.02 | $10.69 | 852,970 |
| 2021-11-03 | $10.70 | $10.88 | $10.70 | $10.82 | $10.49 | 486,060 |
| 2021-11-02 | $10.99 | $10.99 | $10.66 | $10.73 | $10.41 | 897,070 |
| 2021-11-01 | $10.87 | $10.93 | $10.72 | $10.93 | $10.60 | 1,035,690 |
| 2021-10-29 | $10.65 | $10.88 | $10.61 | $10.78 | $10.45 | 857,360 |
| 2021-10-28 | $10.67 | $10.81 | $10.47 | $10.66 | $10.34 | 1,029,360 |
| 2021-10-27 | $11.22 | $11.23 | $10.62 | $10.70 | $10.38 | 2,154,100 |
| 2021-10-26 | $11.03 | $11.31 | $10.99 | $11.23 | $10.89 | 864,340 |
| 2021-10-25 | $11.20 | $11.24 | $11.07 | $11.09 | $10.75 | 524,700 |
| 2021-10-22 | $11.16 | $11.33 | $11.11 | $11.24 | $10.90 | 658,390 |
| 2021-10-21 | $11.43 | $11.49 | $11.21 | $11.27 | $10.93 | 703,940 |
| 2021-10-20 | $11.40 | $11.52 | $11.37 | $11.42 | $11.07 | 617,910 |
| 2021-10-19 | $11.38 | $11.47 | $11.25 | $11.46 | $11.11 | 767,210 |
| 2021-10-18 | $11.16 | $11.33 | $11.06 | $11.29 | $10.95 | 625,480 |
| 2021-10-15 | $11.39 | $11.47 | $11.23 | $11.25 | $10.91 | 708,280 |
| 2021-10-14 | $11.28 | $11.45 | $11.14 | $11.39 | $11.05 | 846,290 |
| 2021-10-13 | $11.19 | $11.29 | $11.10 | $11.21 | $10.87 | 649,470 |
| 2021-10-12 | $11.28 | $11.45 | $10.99 | $11.13 | $10.79 | 894,590 |
| 2021-10-11 | $11.25 | $11.43 | $11.15 | $11.28 | $10.94 | 1,212,800 |
| 2021-10-08 | $10.98 | $11.28 | $10.98 | $11.24 | $10.90 | 921,500 |
| 2021-10-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.66 | 0 |
| 2021-10-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.66 | 0 |
| 2021-09-30 | $11.05 | $11.12 | $10.85 | $10.99 | $10.66 | 964,520 |
| 2021-09-29 | $11.10 | $11.10 | $10.94 | $10.96 | $10.63 | 961,840 |
| 2021-09-28 | $11.06 | $11.18 | $10.91 | $11.14 | $10.80 | 862,960 |
| 2021-09-27 | $11.46 | $11.49 | $10.97 | $11.03 | $10.70 | 1,822,480 |
| 2021-09-24 | $11.75 | $11.83 | $11.45 | $11.47 | $11.12 | 1,950,350 |
| 2021-09-23 | $11.76 | $11.89 | $11.70 | $11.79 | $11.43 | 1,629,490 |
| 2021-09-22 | $11.74 | $11.88 | $11.63 | $11.72 | $11.37 | 1,267,410 |
| 2021-09-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2021-09-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2021-09-17 | $11.88 | $12.11 | $11.67 | $11.79 | $11.43 | 1,942,800 |
| 2021-09-16 | $11.95 | $12.19 | $11.85 | $11.89 | $11.53 | 2,260,080 |
| 2021-09-15 | $12.00 | $12.08 | $11.73 | $11.94 | $11.58 | 2,036,070 |
| 2021-09-14 | $12.24 | $12.28 | $11.96 | $11.97 | $11.61 | 1,619,610 |
| 2021-09-13 | $12.42 | $12.42 | $12.10 | $12.18 | $11.81 | 1,815,260 |
| 2021-09-10 | $12.52 | $12.64 | $12.28 | $12.40 | $12.03 | 1,422,860 |
| 2021-09-09 | $12.60 | $12.65 | $12.34 | $12.52 | $12.14 | 1,557,040 |
| 2021-09-08 | $12.65 | $12.74 | $12.52 | $12.62 | $12.24 | 1,700,060 |
| 2021-09-07 | $12.65 | $12.79 | $12.56 | $12.61 | $12.23 | 2,273,490 |
| 2021-09-06 | $12.42 | $12.80 | $12.40 | $12.73 | $12.35 | 2,730,110 |
| 2021-09-03 | $12.31 | $12.65 | $12.21 | $12.49 | $12.11 | 1,744,070 |
| 2021-09-02 | $12.20 | $12.46 | $12.11 | $12.31 | $11.94 | 1,146,550 |
| 2021-09-01 | $12.31 | $12.44 | $12.00 | $12.08 | $11.71 | 1,314,880 |
| 2021-08-31 | $12.42 | $12.48 | $12.20 | $12.31 | $11.94 | 1,406,280 |
| 2021-08-30 | $12.53 | $12.68 | $12.26 | $12.45 | $12.07 | 1,813,060 |
| 2021-08-27 | $12.36 | $12.77 | $12.36 | $12.51 | $12.13 | 2,449,910 |
| 2021-08-26 | $12.47 | $12.58 | $12.25 | $12.41 | $12.03 | 1,835,000 |
| 2021-08-25 | $12.38 | $12.60 | $12.18 | $12.44 | $12.06 | 1,575,830 |
| 2021-08-24 | $12.28 | $12.43 | $12.15 | $12.38 | $12.01 | 1,497,820 |
| 2021-08-23 | $11.65 | $12.46 | $11.65 | $12.36 | $11.99 | 2,558,510 |
| 2021-08-20 | $11.92 | $11.94 | $11.66 | $11.73 | $11.38 | 1,079,320 |
| 2021-08-19 | $11.71 | $11.96 | $11.70 | $11.88 | $11.52 | 1,219,740 |
| 2021-08-18 | $11.80 | $11.87 | $11.52 | $11.71 | $11.36 | 2,383,050 |
| 2021-08-17 | $12.21 | $12.24 | $11.69 | $11.69 | $11.34 | 2,111,080 |
| 2021-08-16 | $12.37 | $12.49 | $12.10 | $12.26 | $11.89 | 1,477,060 |
| 2021-08-13 | $12.30 | $12.34 | $12.00 | $12.30 | $11.93 | 1,512,930 |
| 2021-08-12 | $12.30 | $12.40 | $12.21 | $12.30 | $11.93 | 1,459,840 |
| 2021-08-11 | $12.23 | $12.45 | $12.23 | $12.30 | $11.93 | 1,848,060 |
| 2021-08-10 | $12.33 | $12.56 | $12.26 | $12.35 | $11.98 | 1,596,610 |
| 2021-08-09 | $12.17 | $12.44 | $12.07 | $12.39 | $12.02 | 1,943,480 |
| 2021-08-06 | $12.03 | $12.24 | $11.95 | $12.12 | $11.75 | 1,530,220 |
| 2021-08-05 | $11.99 | $12.14 | $11.89 | $12.03 | $11.67 | 1,389,880 |
| 2021-08-04 | $11.93 | $12.15 | $11.93 | $11.99 | $11.63 | 988,350 |
| 2021-08-03 | $12.03 | $12.15 | $11.93 | $12.00 | $11.64 | 1,234,080 |
| 2021-08-02 | $11.77 | $12.07 | $11.59 | $11.99 | $11.63 | 1,691,300 |
| 2021-07-30 | $11.38 | $11.84 | $11.33 | $11.71 | $11.36 | 1,706,030 |
| 2021-07-29 | $11.14 | $11.50 | $11.14 | $11.37 | $11.03 | 1,235,890 |
| 2021-07-28 | $11.40 | $11.49 | $11.05 | $11.08 | $10.74 | 1,903,340 |
| 2021-07-27 | $12.00 | $12.09 | $11.54 | $11.54 | $11.19 | 2,130,500 |
| 2021-07-26 | $11.81 | $12.14 | $11.65 | $11.99 | $11.63 | 2,864,520 |
| 2021-07-23 | $12.40 | $12.40 | $11.54 | $11.83 | $11.47 | 3,713,490 |
| 2021-07-22 | $11.86 | $12.65 | $11.76 | $12.38 | $12.01 | 4,376,490 |
| 2021-07-21 | $11.71 | $11.92 | $11.63 | $11.92 | $11.56 | 1,935,240 |
| 2021-07-20 | $11.62 | $11.92 | $11.53 | $11.71 | $11.36 | 1,547,860 |
| 2021-07-19 | $11.39 | $11.69 | $11.36 | $11.52 | $11.17 | 1,101,030 |
| 2021-07-16 | $11.64 | $11.88 | $11.41 | $11.43 | $11.08 | 1,495,260 |
| 2021-07-15 | $11.53 | $11.59 | $11.30 | $11.34 | $11.00 | 1,053,410 |
| 2021-07-14 | $11.67 | $11.73 | $11.46 | $11.55 | $11.20 | 1,079,590 |
| 2021-07-13 | $11.80 | $11.81 | $11.62 | $11.72 | $11.37 | 989,820 |
| 2021-07-12 | $11.75 | $11.90 | $11.62 | $11.81 | $11.45 | 1,288,910 |
| 2021-07-09 | $11.83 | $11.83 | $11.57 | $11.73 | $11.38 | 1,312,040 |
| 2021-07-08 | $11.60 | $11.88 | $11.50 | $11.84 | $11.48 | 1,913,010 |
| 2021-07-07 | $11.40 | $11.80 | $11.38 | $11.67 | $11.32 | 1,891,080 |
| 2021-07-06 | $11.53 | $11.63 | $11.28 | $11.40 | $11.06 | 1,516,660 |
| 2021-07-05 | $11.83 | $11.84 | $11.45 | $11.61 | $11.26 | 2,352,890 |
| 2021-07-02 | $11.19 | $11.94 | $11.16 | $11.81 | $11.45 | 3,618,260 |
| 2021-07-01 | $11.25 | $11.33 | $11.16 | $11.30 | $10.96 | 995,460 |
| 2021-06-30 | $11.18 | $11.32 | $11.10 | $11.25 | $10.91 | 909,600 |
| 2021-06-29 | $11.28 | $11.39 | $11.10 | $11.14 | $10.80 | 610,780 |
| 2021-06-28 | $11.11 | $11.34 | $11.04 | $11.28 | $10.94 | 1,333,650 |
| 2021-06-25 | $11.15 | $11.40 | $11.08 | $11.10 | $10.76 | 1,149,000 |
| 2021-06-24 | $11.28 | $11.28 | $11.05 | $11.14 | $10.80 | 672,200 |
| 2021-06-23 | $11.22 | $11.31 | $11.08 | $11.18 | $10.84 | 865,760 |
| 2021-06-22 | $11.31 | $11.38 | $11.20 | $11.31 | $10.97 | 548,660 |
| 2021-06-21 | $11.09 | $11.45 | $11.09 | $11.31 | $10.97 | 1,399,870 |
| 2021-06-18 | $10.86 | $11.21 | $10.83 | $11.20 | $10.86 | 929,600 |
| 2021-06-17 | $11.08 | $11.08 | $10.88 | $10.91 | $10.58 | 485,780 |
| 2021-06-16 | $11.00 | $11.15 | $10.93 | $11.00 | $10.67 | 636,780 |
| 2021-06-15 | $11.27 | $11.39 | $10.94 | $11.11 | $10.77 | 815,590 |
| 2021-06-14 | $11.27 | $11.27 | $11.27 | $11.27 | $10.93 | 0 |
| 2021-06-11 | $11.13 | $11.48 | $11.13 | $11.27 | $10.93 | 1,199,640 |
| 2021-06-10 | $11.04 | $11.28 | $10.99 | $11.13 | $10.79 | 1,264,010 |
| 2021-06-09 | $10.98 | $11.12 | $10.88 | $11.07 | $10.74 | 898,580 |
| 2021-06-08 | $10.92 | $11.03 | $10.87 | $10.91 | $10.58 | 578,500 |
| 2021-06-07 | $10.79 | $11.06 | $10.75 | $10.91 | $10.58 | 939,900 |
| 2021-06-04 | $10.85 | $10.88 | $10.70 | $10.74 | $10.42 | 695,960 |
| 2021-06-03 | $10.84 | $10.90 | $10.79 | $10.85 | $10.52 | 435,080 |
| 2021-06-02 | $10.99 | $10.99 | $10.77 | $10.85 | $10.52 | 818,400 |
| 2021-06-01 | $10.72 | $10.94 | $10.63 | $10.88 | $10.55 | 1,359,890 |
| 2021-05-31 | $10.62 | $10.65 | $10.58 | $10.62 | $10.30 | 537,840 |
| 2021-05-28 | $10.73 | $10.80 | $10.61 | $10.62 | $10.30 | 649,180 |
| 2021-05-27 | $10.70 | $10.80 | $10.68 | $10.78 | $10.45 | 464,340 |
| 2021-05-26 | $10.70 | $10.73 | $10.66 | $10.70 | $10.38 | 583,760 |
| 2021-05-25 | $10.69 | $10.73 | $10.61 | $10.70 | $10.38 | 653,600 |
| 2021-05-24 | $10.60 | $10.69 | $10.60 | $10.66 | $10.34 | 412,110 |
| 2021-05-21 | $10.60 | $10.72 | $10.55 | $10.64 | $10.32 | 368,310 |
| 2021-05-20 | $10.62 | $10.67 | $10.56 | $10.59 | $10.27 | 589,800 |
| 2021-05-19 | $10.74 | $10.74 | $10.63 | $10.64 | $10.32 | 612,520 |
| 2021-05-18 | $10.75 | $10.78 | $10.65 | $10.74 | $10.42 | 766,690 |
| 2021-05-17 | $10.99 | $10.99 | $10.60 | $10.73 | $10.41 | 1,626,360 |
| 2021-05-14 | $10.88 | $11.09 | $10.88 | $10.99 | $10.66 | 1,023,740 |
| 2021-05-13 | $11.06 | $11.17 | $10.86 | $10.92 | $10.59 | 1,666,090 |
| 2021-05-12 | $10.86 | $11.16 | $10.86 | $11.14 | $10.80 | 1,045,350 |
| 2021-05-11 | $11.06 | $11.06 | $10.87 | $11.06 | $10.73 | 885,260 |
| 2021-05-10 | $10.93 | $10.95 | $10.84 | $10.94 | $10.61 | 990,620 |
| 2021-05-07 | $11.03 | $11.06 | $10.91 | $10.92 | $10.59 | 639,120 |
| 2021-05-06 | $10.94 | $11.08 | $10.85 | $11.05 | $10.72 | 733,870 |
| 2021-05-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.51 | 0 |
| 2021-05-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.51 | 0 |
| 2021-04-30 | $10.90 | $11.02 | $10.76 | $10.84 | $10.51 | 639,940 |
| 2021-04-29 | $10.92 | $11.07 | $10.85 | $10.93 | $10.60 | 783,600 |
| 2021-04-28 | $10.76 | $10.95 | $10.72 | $10.90 | $10.57 | 486,340 |
| 2021-04-27 | $10.81 | $10.86 | $10.71 | $10.77 | $10.44 | 568,420 |
| 2021-04-26 | $10.95 | $10.95 | $10.81 | $10.87 | $10.54 | 430,540 |
| 2021-04-23 | $10.98 | $11.00 | $10.84 | $10.86 | $10.53 | 690,840 |
| 2021-04-22 | $11.10 | $11.17 | $10.99 | $10.99 | $10.66 | 828,400 |
| 2021-04-21 | $10.85 | $11.09 | $10.85 | $11.09 | $10.75 | 1,485,240 |
| 2021-04-20 | $10.72 | $10.94 | $10.72 | $10.85 | $10.52 | 872,200 |
| 2021-04-19 | $11.17 | $11.17 | $10.86 | $10.90 | $10.57 | 1,030,210 |
| 2021-04-16 | $10.81 | $10.99 | $10.74 | $10.95 | $10.52 | 877,300 |
| 2021-04-15 | $10.73 | $10.86 | $10.71 | $10.81 | $10.39 | 552,050 |
| 2021-04-14 | $10.80 | $10.84 | $10.63 | $10.79 | $10.37 | 931,190 |
| 2021-04-13 | $11.19 | $11.19 | $10.73 | $10.88 | $10.46 | 1,158,340 |
| 2021-04-12 | $10.90 | $10.95 | $10.73 | $10.82 | $10.40 | 882,100 |
| 2021-04-09 | $10.89 | $10.95 | $10.88 | $10.94 | $10.51 | 481,650 |
| 2021-04-08 | $10.83 | $10.96 | $10.83 | $10.94 | $10.51 | 637,300 |
| 2021-04-07 | $10.88 | $10.91 | $10.76 | $10.89 | $10.46 | 805,180 |
| 2021-04-06 | $10.76 | $10.87 | $10.74 | $10.79 | $10.37 | 818,050 |
| 2021-04-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.34 | 0 |
| 2021-04-02 | $10.83 | $10.85 | $10.74 | $10.76 | $10.34 | 481,460 |
| 2021-04-01 | $10.95 | $10.95 | $10.73 | $10.83 | $10.41 | 545,630 |
| 2021-03-31 | $10.74 | $10.91 | $10.65 | $10.84 | $10.42 | 854,610 |
| 2021-03-30 | $10.95 | $10.95 | $10.67 | $10.74 | $10.32 | 1,378,340 |
| 2021-03-29 | $11.09 | $11.10 | $10.91 | $10.93 | $10.50 | 865,800 |
| 2021-03-26 | $10.98 | $11.09 | $10.96 | $11.02 | $10.59 | 900,500 |
| 2021-03-25 | $11.00 | $11.07 | $10.92 | $11.05 | $10.62 | 989,100 |
| 2021-03-24 | $11.31 | $11.31 | $11.04 | $11.04 | $10.61 | 1,777,040 |
| 2021-03-23 | $11.41 | $11.63 | $11.23 | $11.32 | $10.88 | 1,557,100 |
| 2021-03-22 | $11.29 | $11.32 | $11.21 | $11.28 | $10.84 | 1,047,040 |
| 2021-03-19 | $11.25 | $11.39 | $11.21 | $11.28 | $10.84 | 1,172,290 |
| 2021-03-18 | $11.32 | $11.60 | $11.21 | $11.38 | $10.94 | 1,483,270 |
| 2021-03-17 | $11.61 | $11.73 | $11.31 | $11.41 | $10.96 | 1,617,880 |
| 2021-03-16 | $11.27 | $11.65 | $11.10 | $11.57 | $11.12 | 2,991,530 |
| 2021-03-15 | $11.06 | $11.35 | $11.01 | $11.17 | $10.73 | 961,660 |
| 2021-03-12 | $11.44 | $11.45 | $11.08 | $11.11 | $10.68 | 2,479,940 |
| 2021-03-11 | $11.60 | $11.60 | $11.35 | $11.44 | $10.99 | 1,849,740 |
| 2021-03-10 | $11.69 | $11.90 | $11.43 | $11.56 | $11.11 | 2,177,130 |
| 2021-03-09 | $11.63 | $11.82 | $11.37 | $11.66 | $11.20 | 2,075,060 |
| 2021-03-08 | $11.66 | $11.82 | $11.58 | $11.62 | $11.17 | 2,600,750 |
| 2021-03-05 | $11.30 | $11.77 | $11.27 | $11.66 | $11.20 | 2,433,700 |
| 2021-03-04 | $11.38 | $11.59 | $11.14 | $11.41 | $10.96 | 1,964,810 |
| 2021-03-03 | $11.31 | $11.43 | $11.25 | $11.39 | $10.95 | 1,618,700 |
| 2021-03-02 | $11.54 | $11.57 | $11.28 | $11.35 | $10.91 | 2,304,020 |
| 2021-03-01 | $11.28 | $11.68 | $11.19 | $11.53 | $11.08 | 2,898,560 |
| 2021-02-26 | $11.38 | $11.53 | $11.18 | $11.46 | $11.01 | 3,784,770 |
| 2021-02-25 | $12.41 | $12.53 | $11.67 | $11.71 | $11.25 | 7,579,040 |
| 2021-02-24 | $13.66 | $13.66 | $12.48 | $12.97 | $12.46 | 12,560,880 |
| 2021-02-23 | $12.42 | $12.42 | $12.42 | $12.42 | $11.93 | 297,080 |
| 2021-02-22 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-19 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-18 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-17 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-16 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-15 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-12 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-11 | $11.29 | $11.29 | $11.29 | $11.29 | $10.85 | 0 |
| 2021-02-10 | $10.71 | $11.29 | $10.62 | $11.29 | $10.85 | 1,650,220 |
| 2021-02-09 | $10.69 | $10.85 | $10.58 | $10.70 | $10.28 | 949,410 |
| 2021-02-08 | $10.83 | $10.90 | $10.64 | $10.69 | $10.27 | 1,112,940 |
| 2021-02-05 | $10.68 | $11.00 | $10.51 | $10.96 | $10.53 | 2,146,530 |
| 2021-02-04 | $10.73 | $10.73 | $10.52 | $10.66 | $10.24 | 374,600 |
| 2021-02-03 | $10.78 | $10.78 | $10.62 | $10.77 | $10.35 | 338,500 |
| 2021-02-02 | $10.83 | $10.96 | $10.61 | $10.77 | $10.35 | 638,500 |
| 2021-02-01 | $10.68 | $10.92 | $10.50 | $10.88 | $10.46 | 705,890 |
| 2021-01-29 | $10.71 | $10.79 | $10.32 | $10.69 | $10.27 | 692,820 |
| 2021-01-28 | $10.85 | $10.92 | $10.56 | $10.71 | $10.29 | 921,700 |
| 2021-01-27 | $11.15 | $11.17 | $10.75 | $10.84 | $10.42 | 786,800 |
| 2021-01-26 | $11.23 | $11.44 | $10.90 | $11.15 | $10.71 | 1,015,000 |
| 2021-01-25 | $11.13 | $11.35 | $10.92 | $11.23 | $10.79 | 1,332,190 |
| 2021-01-22 | $11.79 | $11.79 | $11.02 | $11.13 | $10.70 | 850,660 |
| 2021-01-21 | $11.17 | $11.25 | $11.10 | $11.23 | $10.79 | 832,390 |
| 2021-01-20 | $11.10 | $11.25 | $11.00 | $11.15 | $10.71 | 788,070 |
| 2021-01-19 | $11.15 | $11.29 | $11.09 | $11.09 | $10.66 | 647,420 |
| 2021-01-18 | $11.06 | $11.29 | $10.80 | $11.20 | $10.76 | 1,358,880 |
| 2021-01-15 | $10.57 | $11.00 | $10.53 | $10.80 | $10.38 | 545,460 |
| 2021-01-14 | $10.48 | $10.74 | $10.48 | $10.59 | $10.18 | 515,100 |
| 2021-01-13 | $10.78 | $10.90 | $10.56 | $10.58 | $10.17 | 817,980 |
| 2021-01-12 | $10.16 | $11.21 | $10.05 | $11.00 | $10.57 | 2,808,080 |
| 2021-01-11 | $10.71 | $10.74 | $10.24 | $10.25 | $9.85 | 1,514,760 |
| 2021-01-08 | $11.19 | $11.19 | $10.39 | $10.77 | $10.35 | 1,208,150 |
| 2021-01-07 | $11.25 | $11.25 | $10.80 | $10.86 | $10.44 | 1,012,080 |
| 2021-01-06 | $11.30 | $11.43 | $11.14 | $11.24 | $10.80 | 835,250 |
| 2021-01-05 | $11.24 | $11.58 | $11.23 | $11.33 | $10.89 | 758,400 |
| 2021-01-04 | $11.35 | $11.38 | $11.22 | $11.29 | $10.85 | 803,170 |
| 2021-01-01 | $11.35 | $11.35 | $11.35 | $11.35 | $10.91 | 0 |
| 2020-12-31 | $11.19 | $11.62 | $11.16 | $11.35 | $10.91 | 990,940 |
| 2020-12-30 | $11.22 | $11.22 | $11.08 | $11.16 | $10.72 | 533,900 |
| 2020-12-29 | $11.03 | $11.18 | $11.00 | $11.17 | $10.73 | 748,000 |
| 2020-12-28 | $11.19 | $11.24 | $10.98 | $11.00 | $10.57 | 1,092,320 |
| 2020-12-25 | $10.82 | $11.42 | $10.74 | $11.19 | $10.75 | 1,358,130 |
| 2020-12-24 | $10.64 | $10.85 | $10.57 | $10.77 | $10.35 | 1,176,580 |
| 2020-12-23 | $10.70 | $10.76 | $10.52 | $10.64 | $10.22 | 958,540 |
| 2020-12-22 | $10.75 | $10.75 | $10.62 | $10.70 | $10.28 | 974,090 |
| 2020-12-21 | $10.70 | $10.85 | $10.68 | $10.76 | $10.34 | 847,740 |
| 2020-12-18 | $10.85 | $10.86 | $10.67 | $10.72 | $10.30 | 805,980 |
| 2020-12-17 | $10.92 | $11.01 | $10.64 | $10.82 | $10.40 | 1,152,050 |
| 2020-12-16 | $10.94 | $11.07 | $10.78 | $10.97 | $10.54 | 1,172,110 |
| 2020-12-15 | $11.14 | $11.24 | $10.97 | $10.97 | $10.54 | 1,362,210 |
| 2020-12-14 | $11.20 | $11.37 | $10.82 | $11.18 | $10.74 | 2,298,390 |
| 2020-12-11 | $11.50 | $11.89 | $11.24 | $11.24 | $10.80 | 6,674,180 |
| 2020-12-10 | $14.54 | $14.54 | $12.46 | $12.46 | $11.97 | 9,758,150 |
| 2020-12-09 | $13.66 | $13.88 | $13.30 | $13.84 | $13.30 | 3,790,070 |
| 2020-12-08 | $12.85 | $13.94 | $12.80 | $13.63 | $13.10 | 5,580,590 |
| 2020-12-07 | $12.75 | $12.95 | $12.49 | $12.92 | $12.42 | 2,182,190 |
| 2020-12-04 | $12.67 | $12.84 | $12.61 | $12.73 | $12.23 | 1,035,020 |
| 2020-12-03 | $12.79 | $12.79 | $12.64 | $12.69 | $12.19 | 998,690 |
| 2020-12-02 | $12.58 | $12.87 | $12.40 | $12.79 | $12.29 | 3,070,630 |
| 2020-12-01 | $12.27 | $12.68 | $12.27 | $12.41 | $11.93 | 1,484,750 |
| 2020-11-30 | $12.35 | $12.58 | $12.28 | $12.50 | $12.01 | 1,490,550 |
| 2020-11-27 | $12.26 | $12.29 | $12.16 | $12.27 | $11.79 | 685,000 |
| 2020-11-26 | $12.18 | $12.31 | $12.13 | $12.19 | $11.71 | 442,450 |
| 2020-11-25 | $12.11 | $12.32 | $12.11 | $12.27 | $11.79 | 934,970 |
| 2020-11-24 | $12.26 | $12.26 | $12.10 | $12.13 | $11.66 | 802,760 |
| 2020-11-23 | $12.27 | $12.41 | $12.18 | $12.21 | $11.73 | 1,094,720 |
| 2020-11-20 | $12.29 | $12.39 | $12.16 | $12.19 | $11.71 | 719,110 |
| 2020-11-19 | $12.20 | $12.36 | $12.15 | $12.29 | $11.81 | 760,990 |
| 2020-11-18 | $12.22 | $12.40 | $12.16 | $12.21 | $11.73 | 828,160 |
| 2020-11-17 | $12.20 | $12.45 | $12.15 | $12.31 | $11.83 | 960,990 |
| 2020-11-16 | $11.96 | $12.18 | $11.93 | $12.15 | $11.68 | 970,410 |
| 2020-11-13 | $12.19 | $12.19 | $11.87 | $11.96 | $11.49 | 1,091,560 |
| 2020-11-12 | $12.00 | $12.22 | $11.97 | $12.08 | $11.61 | 930,960 |
| 2020-11-11 | $12.21 | $12.21 | $11.97 | $12.05 | $11.58 | 838,700 |
| 2020-11-10 | $12.35 | $12.36 | $12.12 | $12.16 | $11.69 | 1,236,140 |
| 2020-11-09 | $12.30 | $12.50 | $12.23 | $12.34 | $11.86 | 1,690,070 |
| 2020-11-06 | $12.73 | $12.73 | $12.05 | $12.29 | $11.81 | 3,108,180 |
| 2020-11-05 | $12.58 | $12.79 | $12.53 | $12.75 | $12.25 | 2,215,820 |
| 2020-11-04 | $12.75 | $12.86 | $12.42 | $12.49 | $12.00 | 1,596,670 |
| 2020-11-03 | $13.27 | $13.28 | $12.65 | $12.79 | $12.29 | 2,966,090 |
| 2020-11-02 | $13.32 | $13.70 | $13.07 | $13.18 | $12.67 | 3,570,530 |
| 2020-10-30 | $13.49 | $13.94 | $13.20 | $13.23 | $12.71 | 4,996,510 |
| 2020-10-29 | $13.35 | $13.65 | $13.28 | $13.56 | $13.03 | 1,751,100 |
| 2020-10-28 | $13.54 | $13.65 | $13.24 | $13.56 | $13.03 | 1,909,520 |
| 2020-10-27 | $13.15 | $13.81 | $13.15 | $13.49 | $12.96 | 2,463,860 |
| 2020-10-26 | $13.50 | $13.62 | $13.10 | $13.29 | $12.77 | 2,176,920 |
| 2020-10-23 | $13.34 | $13.86 | $13.20 | $13.58 | $13.05 | 3,211,690 |
| 2020-10-22 | $12.98 | $13.47 | $12.87 | $13.46 | $12.93 | 2,778,240 |
| 2020-10-21 | $12.84 | $13.27 | $12.69 | $13.11 | $12.60 | 2,419,330 |
| 2020-10-20 | $12.87 | $13.09 | $12.70 | $12.87 | $12.37 | 1,414,060 |
| 2020-10-19 | $12.84 | $13.23 | $12.70 | $12.99 | $12.48 | 2,826,870 |
| 2020-10-16 | $12.26 | $12.96 | $12.20 | $12.92 | $12.42 | 4,700,680 |
| 2020-10-15 | $12.32 | $12.56 | $12.16 | $12.25 | $11.77 | 1,322,870 |
| 2020-10-14 | $12.28 | $12.83 | $12.15 | $12.44 | $11.95 | 2,124,090 |
| 2020-10-13 | $12.88 | $12.88 | $12.13 | $12.25 | $11.77 | 1,988,700 |
| 2020-10-12 | $12.45 | $12.73 | $12.45 | $12.51 | $12.02 | 1,348,450 |
| 2020-10-09 | $11.95 | $12.50 | $11.95 | $12.47 | $11.98 | 1,059,640 |
| 2020-10-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.48 | 0 |
| 2020-10-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.48 | 0 |
| 2020-10-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.48 | 0 |
| 2020-10-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.48 | 0 |
| 2020-10-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.48 | 0 |
| 2020-10-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.48 | 0 |
| 2020-09-30 | $11.71 | $12.13 | $11.51 | $11.95 | $11.48 | 593,150 |
| 2020-09-29 | $11.70 | $11.90 | $11.60 | $11.70 | $11.24 | 877,240 |
| 2020-09-28 | $12.25 | $12.39 | $11.71 | $11.72 | $11.26 | 1,029,310 |
| 2020-09-25 | $12.40 | $12.62 | $12.23 | $12.24 | $11.76 | 726,500 |
| 2020-09-24 | $12.38 | $12.56 | $12.35 | $12.45 | $11.96 | 993,790 |
| 2020-09-23 | $12.59 | $12.65 | $12.33 | $12.58 | $12.09 | 1,806,990 |
| 2020-09-22 | $11.87 | $12.65 | $11.84 | $12.40 | $11.92 | 2,416,940 |
| 2020-09-21 | $11.82 | $12.01 | $11.82 | $11.99 | $11.52 | 731,930 |
| 2020-09-18 | $11.62 | $12.10 | $11.62 | $11.97 | $11.50 | 873,000 |
| 2020-09-17 | $11.60 | $11.89 | $11.52 | $11.73 | $11.27 | 592,890 |
| 2020-09-16 | $11.99 | $12.06 | $11.77 | $11.81 | $11.16 | 1,070,830 |
| 2020-09-15 | $11.95 | $12.05 | $11.87 | $12.03 | $11.37 | 703,420 |
| 2020-09-14 | $12.20 | $12.37 | $11.86 | $11.95 | $11.29 | 1,043,310 |
| 2020-09-11 | $11.91 | $12.27 | $11.81 | $12.27 | $11.59 | 902,440 |
| 2020-09-10 | $12.40 | $12.70 | $11.80 | $12.03 | $11.37 | 1,490,990 |
| 2020-09-09 | $12.09 | $12.70 | $11.81 | $12.46 | $11.77 | 2,081,660 |
| 2020-09-08 | $11.92 | $12.20 | $11.92 | $12.12 | $11.45 | 775,970 |
| 2020-09-07 | $12.05 | $12.32 | $11.85 | $12.01 | $11.35 | 958,920 |
| 2020-09-04 | $12.00 | $12.10 | $11.81 | $12.08 | $11.41 | 623,780 |
| 2020-09-03 | $12.27 | $12.27 | $11.94 | $12.10 | $11.43 | 909,570 |
| 2020-09-02 | $12.28 | $12.34 | $12.12 | $12.28 | $11.60 | 699,840 |
| 2020-09-01 | $12.25 | $12.33 | $12.12 | $12.33 | $11.65 | 837,190 |
| 2020-08-31 | $12.45 | $12.57 | $11.69 | $12.23 | $11.56 | 1,391,610 |
| 2020-08-28 | $12.28 | $12.43 | $12.08 | $12.39 | $11.71 | 1,606,820 |
| 2020-08-27 | $12.18 | $12.44 | $12.11 | $12.37 | $11.69 | 693,090 |
| 2020-08-26 | $12.43 | $12.49 | $12.11 | $12.17 | $11.50 | 1,056,020 |
| 2020-08-25 | $12.58 | $12.63 | $12.30 | $12.43 | $11.74 | 1,176,440 |
| 2020-08-24 | $12.27 | $12.74 | $12.20 | $12.54 | $11.85 | 1,774,840 |
| 2020-08-21 | $13.00 | $13.00 | $12.16 | $12.23 | $11.56 | 2,017,790 |
| 2020-08-20 | $12.77 | $12.87 | $12.33 | $12.36 | $11.68 | 1,828,850 |
| 2020-08-19 | $13.50 | $13.50 | $12.66 | $12.66 | $11.96 | 1,950,870 |
| 2020-08-18 | $12.71 | $12.90 | $12.64 | $12.78 | $12.07 | 1,152,860 |
| 2020-08-17 | $12.78 | $12.98 | $12.69 | $12.70 | $12.00 | 1,230,980 |
| 2020-08-14 | $12.26 | $12.71 | $12.13 | $12.70 | $12.00 | 956,020 |
| 2020-08-13 | $12.16 | $12.56 | $12.16 | $12.29 | $11.61 | 640,300 |
| 2020-08-12 | $12.35 | $12.47 | $11.95 | $12.15 | $11.48 | 1,108,180 |
| 2020-08-11 | $12.65 | $12.90 | $12.35 | $12.39 | $11.71 | 1,079,200 |
| 2020-08-10 | $12.71 | $12.92 | $12.60 | $12.75 | $12.05 | 1,070,970 |
| 2020-08-07 | $13.08 | $13.18 | $12.58 | $12.79 | $12.08 | 1,198,430 |
| 2020-08-06 | $12.74 | $13.10 | $12.61 | $13.02 | $12.30 | 2,154,230 |
| 2020-08-05 | $12.70 | $12.84 | $12.48 | $12.70 | $12.00 | 1,295,710 |
| 2020-08-04 | $12.91 | $12.95 | $12.70 | $12.78 | $12.07 | 1,183,620 |
| 2020-08-03 | $12.78 | $12.99 | $12.68 | $12.86 | $12.15 | 1,547,230 |
| 2020-07-31 | $13.15 | $13.45 | $12.48 | $12.78 | $12.07 | 3,198,230 |
| 2020-07-30 | $13.00 | $13.15 | $12.84 | $12.86 | $12.15 | 1,816,870 |
| 2020-07-29 | $13.00 | $13.25 | $12.82 | $13.15 | $12.42 | 2,044,350 |
| 2020-07-28 | $13.06 | $13.37 | $12.80 | $13.15 | $12.42 | 3,252,400 |
| 2020-07-27 | $12.15 | $13.18 | $11.89 | $13.06 | $12.34 | 4,159,710 |
| 2020-07-24 | $12.30 | $12.43 | $11.97 | $12.03 | $11.37 | 2,343,390 |
| 2020-07-23 | $12.42 | $12.66 | $12.24 | $12.30 | $11.62 | 2,016,610 |
| 2020-07-22 | $12.81 | $12.95 | $12.38 | $12.42 | $11.73 | 2,213,050 |
| 2020-07-21 | $12.63 | $13.14 | $12.40 | $12.76 | $12.06 | 3,074,500 |
| 2020-07-20 | $11.99 | $12.68 | $11.94 | $12.63 | $11.93 | 3,427,340 |
| 2020-07-17 | $11.68 | $12.00 | $11.47 | $11.95 | $11.29 | 2,349,790 |
| 2020-07-16 | $11.76 | $11.99 | $11.38 | $11.45 | $10.82 | 2,322,810 |
| 2020-07-15 | $11.96 | $12.04 | $11.73 | $11.78 | $11.13 | 1,915,650 |
| 2020-07-14 | $12.06 | $12.16 | $11.58 | $11.89 | $11.23 | 3,056,500 |
| 2020-07-13 | $11.77 | $12.16 | $11.63 | $12.06 | $11.39 | 2,830,470 |
| 2020-07-10 | $11.22 | $12.18 | $11.21 | $11.75 | $11.10 | 5,620,620 |
| 2020-07-09 | $11.12 | $11.33 | $11.10 | $11.30 | $10.68 | 2,261,320 |
| 2020-07-08 | $10.94 | $11.15 | $10.80 | $11.15 | $10.53 | 2,128,100 |
| 2020-07-07 | $10.81 | $11.04 | $10.80 | $10.94 | $10.34 | 2,612,850 |
| 2020-07-06 | $10.55 | $10.87 | $10.55 | $10.81 | $10.21 | 3,172,570 |
| 2020-07-03 | $10.51 | $10.63 | $10.46 | $10.56 | $9.98 | 1,851,420 |
| 2020-07-02 | $10.49 | $10.50 | $10.41 | $10.49 | $9.91 | 685,330 |
| 2020-07-01 | $10.30 | $10.47 | $10.28 | $10.40 | $9.83 | 696,750 |
| 2020-06-30 | $10.34 | $10.38 | $10.24 | $10.31 | $9.74 | 754,250 |
| 2020-06-29 | $10.40 | $10.40 | $10.20 | $10.25 | $9.68 | 754,680 |
| 2020-06-26 | $10.40 | $10.40 | $10.40 | $10.40 | $9.83 | 0 |
| 2020-06-25 | $10.40 | $10.40 | $10.40 | $10.40 | $9.83 | 0 |
| 2020-06-24 | $10.51 | $10.58 | $10.39 | $10.40 | $9.83 | 749,450 |
| 2020-06-23 | $10.62 | $10.71 | $10.51 | $10.51 | $9.93 | 902,630 |
| 2020-06-22 | $10.70 | $10.81 | $10.61 | $10.69 | $10.10 | 1,060,270 |
| 2020-06-19 | $10.68 | $10.85 | $10.60 | $10.79 | $10.19 | 1,967,750 |
| 2020-06-18 | $10.47 | $10.77 | $10.38 | $10.72 | $10.13 | 1,993,690 |
| 2020-06-17 | $10.56 | $10.56 | $10.41 | $10.44 | $9.86 | 491,940 |
| 2020-06-16 | $10.41 | $10.58 | $10.40 | $10.50 | $9.92 | 399,360 |
| 2020-06-15 | $10.50 | $10.56 | $10.39 | $10.40 | $9.83 | 559,420 |
| 2020-06-12 | $10.30 | $10.49 | $10.25 | $10.42 | $9.85 | 428,730 |
| 2020-06-11 | $10.62 | $10.68 | $10.45 | $10.47 | $9.89 | 454,000 |
| 2020-06-10 | $10.69 | $10.76 | $10.58 | $10.62 | $10.03 | 333,560 |
| 2020-06-09 | $10.66 | $10.80 | $10.48 | $10.70 | $10.11 | 681,280 |
| 2020-06-08 | $10.76 | $10.81 | $10.62 | $10.62 | $10.03 | 566,500 |
| 2020-06-05 | $10.63 | $10.79 | $10.52 | $10.76 | $10.17 | 970,290 |
| 2020-06-04 | $10.68 | $10.84 | $10.58 | $10.64 | $10.05 | 704,640 |
| 2020-06-03 | $11.14 | $11.14 | $10.61 | $10.68 | $10.09 | 1,239,250 |
| 2020-06-02 | $10.66 | $10.85 | $10.57 | $10.79 | $10.19 | 796,420 |
| 2020-06-01 | $10.48 | $10.66 | $10.47 | $10.64 | $10.05 | 728,330 |
| 2020-05-29 | $10.40 | $10.52 | $10.39 | $10.46 | $9.88 | 426,720 |
| 2020-05-28 | $10.54 | $10.66 | $10.36 | $10.48 | $9.90 | 563,770 |
| 2020-05-27 | $10.43 | $10.58 | $10.33 | $10.49 | $9.91 | 733,180 |
| 2020-05-26 | $10.21 | $10.43 | $10.16 | $10.37 | $9.80 | 744,080 |
| 2020-05-25 | $10.25 | $10.25 | $10.11 | $10.16 | $9.60 | 232,430 |
| 2020-05-22 | $10.30 | $10.36 | $10.11 | $10.14 | $9.58 | 639,770 |
| 2020-05-21 | $10.38 | $10.47 | $10.26 | $10.29 | $9.72 | 542,590 |
| 2020-05-20 | $10.65 | $10.65 | $10.38 | $10.40 | $9.83 | 628,400 |
| 2020-05-19 | $10.63 | $10.79 | $10.53 | $10.69 | $10.10 | 857,100 |
| 2020-05-18 | $10.36 | $10.84 | $10.17 | $10.65 | $10.06 | 1,557,980 |
| 2020-05-15 | $10.32 | $10.52 | $10.30 | $10.35 | $9.78 | 1,015,300 |
| 2020-05-14 | $10.63 | $10.68 | $10.28 | $10.29 | $9.72 | 1,493,360 |
| 2020-05-13 | $10.76 | $10.77 | $10.62 | $10.68 | $10.09 | 862,980 |
| 2020-05-12 | $10.73 | $10.83 | $10.68 | $10.76 | $10.17 | 1,414,830 |
| 2020-05-11 | $10.60 | $10.88 | $10.58 | $10.87 | $10.27 | 2,462,820 |
| 2020-05-08 | $11.79 | $11.79 | $10.65 | $11.08 | $10.47 | 7,362,120 |
| 2020-05-07 | $10.47 | $11.50 | $10.46 | $11.50 | $10.87 | 1,885,460 |
| 2020-05-06 | $10.05 | $10.58 | $10.05 | $10.46 | $9.88 | 1,749,000 |
| 2020-05-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.56 | 0 |
| 2020-05-04 | $10.12 | $10.12 | $10.12 | $10.12 | $9.56 | 0 |
| 2020-05-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.56 | 0 |
| 2020-04-30 | $9.85 | $10.12 | $9.81 | $10.12 | $9.56 | 1,064,350 |
| 2020-04-29 | $9.68 | $9.92 | $9.67 | $9.87 | $9.33 | 1,054,370 |
| 2020-04-28 | $10.15 | $10.22 | $9.44 | $9.76 | $9.22 | 983,380 |
| 2020-04-27 | $10.00 | $10.28 | $10.00 | $10.21 | $9.65 | 690,920 |
| 2020-04-24 | $10.20 | $10.25 | $10.07 | $10.09 | $9.53 | 493,740 |
| 2020-04-23 | $10.37 | $10.37 | $10.17 | $10.20 | $9.64 | 623,510 |
| 2020-04-22 | $10.49 | $10.49 | $10.17 | $10.27 | $9.70 | 782,300 |
| 2020-04-21 | $10.21 | $10.32 | $10.11 | $10.26 | $9.69 | 617,300 |
| 2020-04-20 | $10.25 | $10.33 | $10.03 | $10.31 | $9.74 | 667,880 |
| 2020-04-17 | $10.27 | $10.48 | $10.21 | $10.24 | $9.68 | 686,200 |
| 2020-04-16 | $10.12 | $10.34 | $10.11 | $10.28 | $9.71 | 1,110,570 |
| 2020-04-15 | $10.22 | $10.36 | $10.15 | $10.20 | $9.64 | 838,970 |
| 2020-04-14 | $10.06 | $10.25 | $10.05 | $10.23 | $9.67 | 981,200 |
| 2020-04-13 | $10.61 | $10.61 | $10.29 | $10.36 | $9.53 | 1,220,060 |
| 2020-04-10 | $10.70 | $10.74 | $10.51 | $10.61 | $9.76 | 844,800 |
| 2020-04-09 | $10.52 | $10.86 | $10.52 | $10.73 | $9.87 | 1,074,850 |
| 2020-04-08 | $10.52 | $10.65 | $10.43 | $10.53 | $9.68 | 841,070 |
| 2020-04-07 | $10.35 | $10.52 | $10.27 | $10.48 | $9.64 | 1,062,700 |
| 2020-04-06 | $10.19 | $10.19 | $10.19 | $10.19 | $9.37 | 0 |
| 2020-04-03 | $10.36 | $10.48 | $10.18 | $10.19 | $9.37 | 555,820 |
| 2020-04-02 | $10.27 | $10.45 | $10.13 | $10.37 | $9.54 | 674,220 |
| 2020-04-01 | $10.19 | $10.51 | $10.15 | $10.36 | $9.53 | 1,082,910 |
| 2020-03-31 | $10.20 | $10.22 | $10.05 | $10.14 | $9.33 | 778,400 |
| 2020-03-30 | $10.47 | $10.47 | $9.99 | $10.09 | $9.28 | 1,033,560 |
| 2020-03-27 | $10.75 | $10.75 | $10.47 | $10.53 | $9.68 | 689,770 |
| 2020-03-26 | $10.81 | $10.81 | $10.52 | $10.56 | $9.71 | 525,820 |
| 2020-03-25 | $10.70 | $10.86 | $10.64 | $10.80 | $9.93 | 729,070 |
| 2020-03-24 | $10.49 | $10.69 | $10.31 | $10.51 | $9.67 | 616,960 |
| 2020-03-23 | $10.75 | $10.76 | $10.36 | $10.39 | $9.56 | 701,520 |
| 2020-03-20 | $10.68 | $10.95 | $10.61 | $10.92 | $10.04 | 947,740 |
| 2020-03-19 | $10.73 | $10.79 | $10.40 | $10.64 | $9.79 | 1,079,830 |
| 2020-03-18 | $11.24 | $11.29 | $10.60 | $10.73 | $9.87 | 2,251,670 |
| 2020-03-17 | $11.61 | $11.81 | $10.91 | $11.17 | $10.27 | 2,696,470 |
| 2020-03-16 | $12.09 | $12.55 | $11.60 | $11.63 | $10.70 | 3,613,420 |
| 2020-03-13 | $11.50 | $12.11 | $11.32 | $12.09 | $11.12 | 2,274,260 |
| 2020-03-12 | $11.58 | $11.93 | $11.49 | $11.89 | $10.93 | 2,048,860 |
| 2020-03-11 | $11.90 | $11.90 | $11.67 | $11.69 | $10.75 | 1,673,290 |
| 2020-03-10 | $11.49 | $11.97 | $11.40 | $11.91 | $10.95 | 2,818,170 |
| 2020-03-09 | $11.50 | $11.56 | $11.34 | $11.44 | $10.52 | 1,498,770 |
| 2020-03-06 | $11.51 | $11.73 | $11.51 | $11.57 | $10.64 | 1,251,100 |
| 2020-03-05 | $11.54 | $11.73 | $11.53 | $11.66 | $10.72 | 885,160 |
| 2020-03-04 | $11.45 | $11.58 | $11.41 | $11.52 | $10.59 | 668,800 |
| 2020-03-03 | $11.85 | $11.85 | $11.37 | $11.48 | $10.56 | 912,610 |
| 2020-03-02 | $11.06 | $11.58 | $11.06 | $11.52 | $10.59 | 917,080 |
| 2020-02-28 | $11.48 | $11.70 | $11.01 | $11.01 | $10.13 | 1,584,200 |
| 2020-02-27 | $11.69 | $11.89 | $11.69 | $11.79 | $10.84 | 745,920 |
| 2020-02-26 | $11.68 | $11.99 | $11.63 | $11.71 | $10.77 | 1,348,570 |
| 2020-02-25 | $11.62 | $12.11 | $11.62 | $11.90 | $10.94 | 2,147,850 |
| 2020-02-24 | $12.51 | $12.51 | $12.07 | $12.11 | $11.14 | 4,769,290 |
| 2020-02-21 | $12.33 | $12.89 | $12.08 | $12.88 | $11.85 | 3,737,420 |
| 2020-02-20 | $11.59 | $12.47 | $11.51 | $12.43 | $11.43 | 3,590,200 |
| 2020-02-19 | $11.90 | $11.90 | $11.45 | $11.50 | $10.58 | 1,095,560 |
| 2020-02-18 | $11.30 | $11.60 | $11.30 | $11.56 | $10.63 | 853,670 |
| 2020-02-17 | $11.02 | $11.38 | $11.02 | $11.36 | $10.45 | 1,113,220 |
| 2020-02-14 | $11.06 | $11.18 | $11.01 | $11.05 | $10.16 | 936,910 |
| 2020-02-13 | $11.15 | $11.40 | $11.03 | $11.06 | $10.17 | 1,059,260 |
| 2020-02-12 | $10.80 | $11.15 | $10.79 | $11.12 | $10.23 | 564,630 |
| 2020-02-11 | $10.94 | $11.12 | $10.73 | $10.90 | $10.02 | 1,107,520 |
| 2020-02-10 | $10.50 | $10.85 | $10.42 | $10.83 | $9.96 | 1,243,230 |
| 2020-02-07 | $10.65 | $10.65 | $10.30 | $10.54 | $9.69 | 1,217,150 |
| 2020-02-06 | $10.47 | $10.58 | $10.25 | $10.47 | $9.63 | 1,117,370 |
| 2020-02-05 | $10.37 | $10.65 | $10.25 | $10.45 | $9.61 | 1,040,930 |
| 2020-02-04 | $9.85 | $10.57 | $9.85 | $10.37 | $9.54 | 1,797,590 |
| 2020-02-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.06 | 205,100 |
| 2020-01-31 | $12.16 | $12.16 | $12.16 | $12.16 | $11.18 | 0 |
| 2020-01-30 | $12.16 | $12.16 | $12.16 | $12.16 | $11.18 | 0 |
| 2020-01-29 | $12.16 | $12.16 | $12.16 | $12.16 | $11.18 | 0 |
| 2020-01-28 | $12.16 | $12.16 | $12.16 | $12.16 | $11.18 | 0 |
| 2020-01-27 | $12.16 | $12.16 | $12.16 | $12.16 | $11.18 | 0 |
| 2020-01-24 | $12.16 | $12.16 | $12.16 | $12.16 | $11.18 | 0 |
| 2020-01-23 | $12.06 | $12.36 | $11.96 | $12.16 | $11.18 | 1,140,130 |
| 2020-01-22 | $12.27 | $12.38 | $12.22 | $12.31 | $11.32 | 953,020 |
| 2020-01-21 | $12.85 | $12.85 | $12.26 | $12.27 | $11.28 | 2,050,060 |
| 2020-01-20 | $12.80 | $13.04 | $12.77 | $12.92 | $11.88 | 1,132,330 |
| 2020-01-17 | $12.91 | $13.12 | $12.76 | $12.96 | $11.92 | 1,221,130 |
| 2020-01-16 | $13.23 | $13.33 | $12.85 | $12.90 | $11.86 | 2,060,030 |
| 2020-01-15 | $12.85 | $13.38 | $12.77 | $13.23 | $12.17 | 3,235,050 |
| 2020-01-14 | $12.75 | $13.08 | $12.60 | $12.90 | $11.86 | 2,705,260 |
| 2020-01-13 | $12.76 | $12.80 | $12.55 | $12.75 | $11.73 | 805,320 |
| 2020-01-10 | $12.80 | $12.84 | $12.58 | $12.76 | $11.73 | 1,568,780 |
| 2020-01-09 | $12.62 | $12.83 | $12.55 | $12.80 | $11.77 | 2,040,940 |
| 2020-01-08 | $12.76 | $12.93 | $12.58 | $12.58 | $11.57 | 2,259,630 |
| 2020-01-07 | $12.59 | $12.89 | $12.58 | $12.76 | $11.73 | 3,623,840 |
| 2020-01-06 | $12.60 | $12.67 | $12.45 | $12.53 | $11.52 | 1,298,850 |
| 2020-01-03 | $12.57 | $12.63 | $12.49 | $12.59 | $11.58 | 1,154,090 |
| 2020-01-02 | $12.55 | $12.83 | $12.50 | $12.56 | $11.55 | 2,044,940 |
| 2020-01-01 | $12.49 | $12.49 | $12.49 | $12.49 | $11.49 | 0 |
| 2019-12-31 | $12.41 | $12.50 | $12.39 | $12.49 | $11.49 | 861,060 |
| 2019-12-30 | $12.50 | $12.50 | $12.25 | $12.44 | $11.44 | 840,380 |
| 2019-12-27 | $12.55 | $12.70 | $12.41 | $12.47 | $11.47 | 973,780 |
| 2019-12-26 | $12.45 | $12.74 | $12.36 | $12.60 | $11.59 | 1,479,800 |
| 2019-12-25 | $12.59 | $12.69 | $12.42 | $12.45 | $11.45 | 1,369,480 |
| 2019-12-24 | $12.59 | $12.79 | $12.51 | $12.68 | $11.66 | 2,488,390 |
| 2019-12-23 | $12.27 | $12.68 | $12.25 | $12.58 | $11.57 | 1,872,510 |
| 2019-12-20 | $12.44 | $12.66 | $12.36 | $12.40 | $11.40 | 1,373,290 |
| 2019-12-19 | $12.49 | $12.50 | $12.35 | $12.38 | $11.39 | 1,063,480 |
| 2019-12-18 | $12.37 | $12.74 | $12.33 | $12.49 | $11.49 | 1,507,180 |
| 2019-12-17 | $12.29 | $12.45 | $12.24 | $12.39 | $11.39 | 1,971,990 |
| 2019-12-16 | $12.26 | $12.35 | $12.14 | $12.32 | $11.33 | 1,526,270 |
| 2019-12-13 | $12.25 | $12.35 | $12.19 | $12.26 | $11.28 | 798,260 |
| 2019-12-12 | $12.35 | $12.37 | $12.18 | $12.25 | $11.27 | 887,130 |
| 2019-12-11 | $12.18 | $12.42 | $12.15 | $12.40 | $11.40 | 1,941,050 |
| 2019-12-10 | $12.14 | $12.26 | $12.14 | $12.20 | $11.22 | 654,560 |
| 2019-12-09 | $12.17 | $12.25 | $12.13 | $12.24 | $11.26 | 1,130,070 |
| 2019-12-06 | $12.17 | $12.28 | $12.10 | $12.16 | $11.18 | 488,040 |
| 2019-12-05 | $12.38 | $12.38 | $12.13 | $12.17 | $11.19 | 845,570 |
| 2019-12-04 | $12.16 | $12.44 | $12.02 | $12.14 | $11.16 | 1,709,440 |
| 2019-12-03 | $11.91 | $12.14 | $11.88 | $12.12 | $11.15 | 558,610 |
| 2019-12-02 | $11.96 | $12.09 | $11.89 | $12.01 | $11.05 | 557,630 |
| 2019-11-29 | $11.92 | $11.98 | $11.81 | $11.94 | $10.98 | 587,200 |
| 2019-11-28 | $11.80 | $11.94 | $11.78 | $11.92 | $10.96 | 475,180 |
| 2019-11-27 | $11.79 | $11.89 | $11.79 | $11.85 | $10.90 | 653,770 |
| 2019-11-26 | $11.88 | $11.98 | $11.78 | $11.81 | $10.86 | 536,400 |
| 2019-11-25 | $12.15 | $12.15 | $11.78 | $11.89 | $10.93 | 772,000 |
| 2019-11-22 | $12.12 | $12.21 | $11.95 | $12.02 | $11.05 | 987,780 |
| 2019-11-21 | $12.08 | $12.19 | $12.02 | $12.13 | $11.16 | 1,228,460 |
| 2019-11-20 | $12.31 | $12.47 | $12.12 | $12.16 | $11.18 | 1,879,750 |
| 2019-11-19 | $12.30 | $13.20 | $12.23 | $12.64 | $11.62 | 5,300,800 |
| 2019-11-18 | $12.10 | $12.39 | $12.10 | $12.30 | $11.31 | 979,910 |
| 2019-11-15 | $12.35 | $12.39 | $12.05 | $12.17 | $11.19 | 818,210 |
| 2019-11-14 | $12.38 | $12.48 | $12.28 | $12.35 | $11.36 | 1,325,870 |
| 2019-11-13 | $12.57 | $12.57 | $12.32 | $12.40 | $11.40 | 1,295,580 |
| 2019-11-12 | $12.07 | $12.61 | $11.92 | $12.58 | $11.57 | 2,657,070 |
| 2019-11-11 | $12.53 | $12.80 | $12.10 | $12.16 | $11.18 | 2,453,870 |
| 2019-11-08 | $12.83 | $12.83 | $12.47 | $12.66 | $11.64 | 3,900,650 |
| 2019-11-07 | $12.15 | $13.01 | $12.15 | $12.88 | $11.85 | 6,548,940 |
| 2019-11-06 | $12.21 | $12.33 | $12.09 | $12.11 | $11.14 | 1,006,500 |
| 2019-11-05 | $12.15 | $12.33 | $12.10 | $12.25 | $11.27 | 1,152,420 |
| 2019-11-04 | $12.20 | $12.45 | $12.10 | $12.19 | $11.21 | 958,500 |
| 2019-11-01 | $12.02 | $12.30 | $11.82 | $12.20 | $11.22 | 1,453,900 |
| 2019-10-31 | $12.07 | $12.28 | $11.85 | $11.90 | $10.94 | 1,139,460 |
| 2019-10-30 | $12.09 | $12.23 | $11.87 | $12.21 | $11.23 | 2,198,720 |
| 2019-10-29 | $12.05 | $12.18 | $11.98 | $12.10 | $11.13 | 943,210 |
| 2019-10-28 | $11.85 | $12.15 | $11.85 | $12.12 | $11.15 | 1,785,390 |
| 2019-10-25 | $11.66 | $12.03 | $11.59 | $11.89 | $10.93 | 1,812,360 |
| 2019-10-24 | $11.65 | $11.78 | $11.59 | $11.65 | $10.71 | 782,800 |
| 2019-10-23 | $11.82 | $11.90 | $11.66 | $11.66 | $10.72 | 1,766,000 |
| 2019-10-22 | $11.70 | $11.92 | $11.63 | $11.73 | $10.79 | 753,640 |
| 2019-10-21 | $11.53 | $11.70 | $11.43 | $11.63 | $10.70 | 737,060 |
| 2019-10-18 | $11.80 | $11.80 | $11.50 | $11.53 | $10.60 | 1,157,660 |
| 2019-10-17 | $11.74 | $11.86 | $11.58 | $11.71 | $10.77 | 2,120,800 |
| 2019-10-16 | $11.95 | $12.50 | $11.95 | $12.03 | $11.06 | 5,482,610 |
| 2019-10-15 | $11.80 | $11.93 | $11.72 | $11.86 | $10.91 | 1,004,150 |
| 2019-10-14 | $11.84 | $11.87 | $11.70 | $11.85 | $10.90 | 1,450,810 |
| 2019-10-11 | $11.45 | $11.84 | $11.45 | $11.65 | $10.71 | 1,186,080 |
| 2019-10-10 | $11.42 | $11.55 | $11.36 | $11.53 | $10.60 | 791,020 |
| 2019-10-09 | $11.28 | $11.42 | $11.19 | $11.42 | $10.50 | 798,400 |
| 2019-10-08 | $11.39 | $11.54 | $11.23 | $11.28 | $10.37 | 846,000 |
| 2019-10-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.48 | 0 |
| 2019-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.48 | 0 |
| 2019-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.48 | 0 |
| 2019-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.48 | 0 |
| 2019-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.48 | 0 |
| 2019-09-30 | $11.60 | $11.65 | $11.40 | $11.40 | $10.48 | 658,520 |
| 2019-09-27 | $11.45 | $11.61 | $11.36 | $11.54 | $10.61 | 713,360 |
| 2019-09-26 | $11.85 | $11.85 | $11.40 | $11.42 | $10.50 | 1,398,490 |
| 2019-09-25 | $12.07 | $12.07 | $11.76 | $11.77 | $10.82 | 1,494,330 |
| 2019-09-24 | $12.00 | $12.25 | $11.97 | $12.11 | $11.14 | 1,406,360 |
| 2019-09-23 | $12.18 | $12.18 | $11.90 | $11.99 | $11.03 | 1,437,380 |
| 2019-09-20 | $12.33 | $12.37 | $12.12 | $12.21 | $11.23 | 2,278,900 |
| 2019-09-19 | $11.92 | $12.56 | $11.92 | $12.36 | $11.37 | 4,787,670 |
| 2019-09-18 | $11.90 | $12.00 | $11.84 | $11.91 | $10.95 | 953,580 |
| 2019-09-17 | $12.30 | $12.32 | $11.80 | $12.01 | $11.05 | 1,654,320 |
| 2019-09-16 | $12.20 | $12.45 | $12.13 | $12.35 | $11.36 | 2,590,890 |
| 2019-09-13 | $12.20 | $12.20 | $12.20 | $12.20 | $11.22 | 0 |
| 2019-09-12 | $12.37 | $12.38 | $12.16 | $12.20 | $11.22 | 2,145,720 |
| 2019-09-11 | $12.43 | $12.53 | $12.25 | $12.28 | $11.29 | 2,278,120 |
| 2019-09-10 | $12.33 | $12.43 | $12.14 | $12.42 | $11.42 | 2,462,470 |
| 2019-09-09 | $12.29 | $12.38 | $12.04 | $12.35 | $11.36 | 2,723,690 |
| 2019-09-06 | $12.07 | $12.34 | $11.96 | $12.28 | $11.29 | 3,811,490 |
| 2019-09-05 | $11.87 | $12.27 | $11.87 | $12.05 | $11.08 | 4,093,440 |
| 2019-09-04 | $11.85 | $11.89 | $11.71 | $11.89 | $10.93 | 1,256,250 |
| 2019-09-03 | $11.95 | $12.03 | $11.78 | $11.87 | $10.92 | 1,194,720 |
| 2019-09-02 | $11.60 | $11.94 | $11.60 | $11.94 | $10.98 | 1,347,450 |
| 2019-08-30 | $12.10 | $12.15 | $11.65 | $11.68 | $10.74 | 1,919,150 |
| 2019-08-29 | $11.95 | $12.19 | $11.78 | $12.02 | $11.05 | 2,295,630 |
| 2019-08-28 | $11.95 | $12.05 | $11.81 | $11.88 | $10.93 | 1,034,950 |
| 2019-08-27 | $11.63 | $12.10 | $11.56 | $12.00 | $11.04 | 1,859,650 |
| 2019-08-26 | $11.62 | $11.75 | $11.54 | $11.55 | $10.62 | 1,154,360 |
| 2019-08-23 | $12.15 | $12.50 | $11.88 | $12.03 | $11.06 | 1,919,930 |
| 2019-08-22 | $12.12 | $12.13 | $11.81 | $12.13 | $11.16 | 1,421,200 |
| 2019-08-21 | $11.89 | $12.02 | $11.65 | $11.98 | $11.02 | 1,812,720 |
| 2019-08-20 | $11.74 | $11.90 | $11.56 | $11.85 | $10.90 | 1,887,230 |
| 2019-08-19 | $11.41 | $12.00 | $11.38 | $11.73 | $10.79 | 2,095,890 |
| 2019-08-16 | $11.26 | $11.42 | $11.21 | $11.42 | $10.50 | 1,388,150 |
| 2019-08-15 | $11.16 | $11.33 | $11.00 | $11.25 | $10.35 | 979,200 |
| 2019-08-14 | $11.25 | $11.38 | $11.20 | $11.34 | $10.43 | 1,263,640 |
| 2019-08-13 | $11.15 | $11.24 | $11.12 | $11.15 | $10.25 | 580,130 |
| 2019-08-12 | $11.15 | $11.29 | $11.11 | $11.26 | $10.36 | 839,920 |
| 2019-08-09 | $11.43 | $11.45 | $11.10 | $11.13 | $10.24 | 1,104,770 |
| 2019-08-08 | $11.24 | $11.48 | $11.24 | $11.33 | $10.42 | 717,220 |
| 2019-08-07 | $11.37 | $11.53 | $11.23 | $11.24 | $10.34 | 1,085,200 |
| 2019-08-06 | $11.50 | $11.60 | $11.10 | $11.37 | $10.46 | 2,220,170 |
| 2019-08-05 | $11.92 | $12.14 | $11.81 | $11.88 | $10.93 | 1,192,880 |
| 2019-08-02 | $12.01 | $12.24 | $11.90 | $12.02 | $11.05 | 2,506,200 |
| 2019-08-01 | $12.72 | $12.92 | $12.44 | $12.53 | $11.52 | 3,341,320 |
| 2019-07-31 | $14.08 | $14.14 | $12.72 | $13.09 | $12.04 | 8,270,720 |
| 2019-07-30 | $13.35 | $14.16 | $13.07 | $14.13 | $12.99 | 6,065,960 |
| 2019-07-29 | $13.30 | $13.74 | $13.15 | $13.51 | $12.42 | 4,916,910 |
| 2019-07-26 | $12.51 | $13.47 | $12.48 | $13.44 | $12.36 | 5,240,060 |
| 2019-07-25 | $12.10 | $12.81 | $12.10 | $12.51 | $11.50 | 2,795,820 |
| 2019-07-24 | $11.74 | $12.16 | $11.74 | $12.12 | $11.15 | 1,252,510 |
| 2019-07-23 | $11.69 | $11.93 | $11.68 | $11.81 | $10.86 | 1,177,660 |
| 2019-07-22 | $12.36 | $12.51 | $11.24 | $11.98 | $11.02 | 1,838,190 |
| 2019-07-19 | $12.51 | $12.72 | $12.41 | $12.49 | $11.49 | 1,592,700 |
| 2019-07-18 | $12.65 | $12.74 | $12.34 | $12.55 | $11.54 | 2,096,740 |
| 2019-07-17 | $12.34 | $12.98 | $12.29 | $12.72 | $11.70 | 3,480,320 |
| 2019-07-16 | $12.45 | $12.45 | $12.27 | $12.32 | $11.33 | 973,690 |
| 2019-07-15 | $12.26 | $12.47 | $12.16 | $12.45 | $11.45 | 1,622,510 |
| 2019-07-12 | $12.25 | $12.38 | $12.10 | $12.30 | $11.31 | 1,065,390 |
| 2019-07-11 | $12.35 | $12.41 | $12.16 | $12.25 | $11.27 | 1,050,200 |
| 2019-07-10 | $12.18 | $12.50 | $12.15 | $12.32 | $11.33 | 1,392,920 |
| 2019-07-09 | $12.09 | $12.25 | $12.01 | $12.20 | $11.22 | 928,420 |
| 2019-07-08 | $12.32 | $12.32 | $12.10 | $12.12 | $11.15 | 1,308,240 |
| 2019-07-05 | $12.19 | $12.64 | $12.15 | $12.45 | $11.45 | 1,894,080 |
| 2019-07-04 | $12.40 | $12.72 | $12.10 | $12.27 | $11.28 | 1,639,880 |
| 2019-07-03 | $12.29 | $12.35 | $12.18 | $12.33 | $11.34 | 968,920 |
| 2019-07-02 | $12.13 | $12.44 | $12.12 | $12.32 | $11.33 | 1,703,320 |
| 2019-07-01 | $12.03 | $12.21 | $12.00 | $12.16 | $11.18 | 1,544,130 |
| 2019-06-28 | $12.10 | $12.11 | $11.81 | $11.88 | $10.93 | 984,940 |
| 2019-06-27 | $12.15 | $12.28 | $12.06 | $12.12 | $11.15 | 1,309,170 |
| 2019-06-26 | $11.99 | $12.35 | $11.85 | $12.19 | $11.21 | 1,838,990 |
| 2019-06-25 | $12.10 | $12.19 | $11.83 | $11.95 | $10.99 | 1,186,060 |
| 2019-06-24 | $12.18 | $12.28 | $12.05 | $12.11 | $11.14 | 1,160,400 |
| 2019-06-21 | $12.00 | $12.28 | $12.00 | $12.15 | $11.17 | 1,919,910 |
| 2019-06-20 | $11.86 | $12.04 | $11.75 | $11.97 | $11.01 | 1,271,350 |
| 2019-06-19 | $12.05 | $12.10 | $11.80 | $11.85 | $10.90 | 1,257,970 |
| 2019-06-18 | $11.70 | $12.07 | $11.70 | $11.86 | $10.91 | 1,770,370 |
| 2019-06-17 | $11.64 | $11.74 | $11.57 | $11.62 | $10.69 | 763,930 |
| 2019-06-14 | $11.94 | $11.96 | $11.55 | $11.59 | $10.66 | 1,304,340 |
| 2019-06-13 | $11.96 | $11.99 | $11.75 | $11.93 | $10.97 | 1,164,650 |
| 2019-06-12 | $12.12 | $12.12 | $11.88 | $11.91 | $10.95 | 1,346,350 |
| 2019-06-11 | $11.70 | $12.15 | $11.55 | $12.12 | $11.15 | 2,764,640 |
| 2019-06-10 | $12.12 | $12.12 | $11.61 | $11.70 | $10.76 | 1,623,180 |
| 2019-06-07 | $11.90 | $11.90 | $11.90 | $11.90 | $10.94 | 0 |
| 2019-06-06 | $12.20 | $12.40 | $11.60 | $11.90 | $10.94 | 3,841,850 |
| 2019-06-05 | $11.44 | $12.45 | $11.44 | $12.45 | $11.45 | 4,619,030 |
| 2019-06-04 | $11.89 | $11.90 | $11.30 | $11.32 | $10.41 | 1,657,420 |
| 2019-06-03 | $12.46 | $12.46 | $11.81 | $11.86 | $10.91 | 1,309,530 |
| 2019-05-31 | $12.19 | $12.46 | $12.19 | $12.33 | $11.34 | 840,950 |
| 2019-05-30 | $12.66 | $12.78 | $12.28 | $12.38 | $11.20 | 1,234,600 |
| 2019-05-29 | $12.52 | $12.69 | $12.45 | $12.66 | $11.46 | 762,920 |
| 2019-05-28 | $12.67 | $12.78 | $12.51 | $12.58 | $11.38 | 953,400 |
| 2019-05-27 | $12.49 | $12.71 | $12.36 | $12.65 | $11.45 | 757,830 |
| 2019-05-24 | $12.56 | $12.75 | $12.38 | $12.38 | $11.20 | 730,770 |
| 2019-05-23 | $12.90 | $12.90 | $12.31 | $12.66 | $11.46 | 1,305,680 |
| 2019-05-22 | $12.84 | $13.21 | $12.71 | $12.90 | $11.67 | 1,626,410 |
| 2019-05-21 | $12.32 | $12.96 | $12.15 | $12.84 | $11.62 | 2,231,160 |
| 2019-05-20 | $12.70 | $12.70 | $11.85 | $12.28 | $11.11 | 1,966,600 |
| 2019-05-17 | $13.18 | $13.20 | $12.30 | $12.62 | $11.42 | 1,778,240 |
| 2019-05-16 | $13.19 | $13.25 | $13.05 | $13.16 | $11.91 | 1,172,610 |
| 2019-05-15 | $13.23 | $13.34 | $13.09 | $13.22 | $11.96 | 1,336,430 |
| 2019-05-14 | $12.60 | $13.30 | $12.60 | $13.16 | $11.91 | 2,268,940 |
| 2019-05-13 | $13.07 | $13.10 | $12.70 | $12.89 | $11.67 | 1,351,690 |
| 2019-05-10 | $12.84 | $13.26 | $12.38 | $13.06 | $11.82 | 2,075,030 |
| 2019-05-09 | $12.83 | $13.00 | $12.63 | $12.71 | $11.50 | 1,322,220 |
| 2019-05-08 | $12.79 | $13.29 | $12.38 | $12.85 | $11.63 | 2,141,710 |
| 2019-05-07 | $13.51 | $13.90 | $12.61 | $13.21 | $11.95 | 3,343,500 |
| 2019-05-06 | $14.96 | $14.98 | $13.99 | $13.99 | $12.66 | 2,955,940 |
| 2019-05-03 | $15.54 | $15.54 | $15.54 | $15.54 | $14.06 | 0 |
| 2019-05-02 | $15.54 | $15.54 | $15.54 | $15.54 | $14.06 | 0 |
| 2019-05-01 | $15.54 | $15.54 | $15.54 | $15.54 | $14.06 | 0 |
| 2019-04-30 | $15.77 | $15.83 | $14.85 | $15.54 | $14.06 | 5,140,410 |
| 2019-04-29 | $15.77 | $17.00 | $15.60 | $16.07 | $14.54 | 8,065,330 |
| 2019-04-26 | $15.20 | $15.99 | $15.11 | $15.71 | $14.22 | 4,349,850 |
| 2019-04-25 | $16.09 | $16.29 | $15.20 | $15.20 | $13.76 | 4,971,780 |
| 2019-04-24 | $15.64 | $15.97 | $15.35 | $15.87 | $14.36 | 4,581,790 |
| 2019-04-23 | $15.29 | $15.69 | $14.92 | $15.51 | $14.04 | 2,711,100 |
| 2019-04-22 | $15.84 | $15.99 | $15.36 | $15.58 | $14.10 | 4,009,150 |
| 2019-04-19 | $15.47 | $15.85 | $15.26 | $15.78 | $14.28 | 5,640,230 |
| 2019-04-18 | $15.13 | $15.76 | $15.10 | $15.38 | $13.92 | 4,116,990 |
| 2019-04-17 | $15.15 | $15.20 | $15.03 | $15.09 | $13.66 | 1,244,380 |
| 2019-04-16 | $14.98 | $15.14 | $14.81 | $15.11 | $13.67 | 1,346,220 |
| 2019-04-15 | $15.24 | $15.24 | $14.89 | $14.89 | $13.48 | 1,573,840 |
| 2019-04-12 | $15.10 | $15.17 | $14.92 | $15.04 | $13.61 | 1,198,750 |
| 2019-04-11 | $15.27 | $15.37 | $14.86 | $15.10 | $13.67 | 2,421,160 |
| 2019-04-10 | $15.31 | $15.45 | $15.20 | $15.30 | $13.85 | 2,068,200 |
| 2019-04-09 | $15.61 | $15.77 | $15.35 | $15.44 | $13.97 | 2,015,500 |
| 2019-04-08 | $15.61 | $15.65 | $15.21 | $15.59 | $14.11 | 3,102,000 |
| 2019-04-05 | $15.51 | $15.51 | $15.51 | $15.51 | $14.04 | 0 |
| 2019-04-04 | $15.88 | $16.01 | $15.51 | $15.51 | $14.04 | 3,954,460 |
| 2019-04-03 | $15.70 | $16.38 | $15.60 | $15.88 | $14.37 | 4,470,300 |
| 2019-04-02 | $15.62 | $15.73 | $15.47 | $15.73 | $14.24 | 4,000,440 |
| 2019-04-01 | $15.45 | $15.82 | $15.40 | $15.61 | $14.13 | 6,042,140 |
| 2019-03-29 | $14.99 | $15.54 | $14.88 | $15.45 | $13.98 | 2,804,570 |
| 2019-03-28 | $15.32 | $15.58 | $15.07 | $15.07 | $13.64 | 1,903,020 |
| 2019-03-27 | $15.60 | $15.60 | $14.68 | $15.39 | $13.93 | 2,791,230 |
| 2019-03-26 | $15.27 | $16.08 | $15.19 | $15.29 | $13.84 | 4,369,060 |
| 2019-03-25 | $14.96 | $15.53 | $14.90 | $15.26 | $13.81 | 1,677,920 |
| 2019-03-22 | $15.33 | $15.34 | $14.88 | $15.24 | $13.79 | 1,493,890 |
| 2019-03-21 | $15.12 | $15.37 | $15.08 | $15.20 | $13.76 | 1,805,900 |
| 2019-03-20 | $15.38 | $15.38 | $14.93 | $15.13 | $13.69 | 1,459,840 |
| 2019-03-19 | $15.23 | $15.46 | $15.10 | $15.39 | $13.93 | 2,988,250 |
| 2019-03-18 | $15.11 | $15.27 | $14.90 | $15.22 | $13.77 | 2,160,590 |
| 2019-03-15 | $15.19 | $15.31 | $14.88 | $15.09 | $13.66 | 2,842,770 |
| 2019-03-14 | $15.57 | $15.71 | $14.91 | $15.18 | $13.74 | 2,764,100 |
| 2019-03-13 | $15.68 | $15.78 | $15.26 | $15.38 | $13.92 | 2,670,730 |
| 2019-03-12 | $15.66 | $15.98 | $14.55 | $15.79 | $14.29 | 5,123,450 |
| 2019-03-11 | $15.42 | $15.69 | $15.28 | $15.55 | $14.07 | 2,538,690 |
| 2019-03-08 | $15.61 | $15.75 | $14.83 | $15.43 | $13.96 | 3,715,550 |
| 2019-03-07 | $15.14 | $15.97 | $15.11 | $15.82 | $14.32 | 4,454,900 |
| 2019-03-06 | $14.77 | $15.49 | $14.66 | $15.38 | $13.92 | 4,404,060 |
| 2019-03-05 | $14.41 | $14.92 | $14.30 | $14.77 | $13.37 | 3,709,520 |
| 2019-03-04 | $14.36 | $14.74 | $14.29 | $14.60 | $13.21 | 3,401,730 |
| 2019-03-01 | $14.36 | $14.40 | $14.07 | $14.32 | $12.96 | 2,023,140 |
| 2019-02-28 | $14.25 | $14.45 | $14.15 | $14.31 | $12.95 | 2,327,250 |
| 2019-02-27 | $14.20 | $14.36 | $14.03 | $14.23 | $12.88 | 2,499,430 |
| 2019-02-26 | $14.14 | $14.50 | $14.09 | $14.19 | $12.84 | 3,822,960 |
| 2019-02-25 | $13.64 | $14.35 | $13.64 | $14.35 | $12.99 | 3,501,620 |
| 2019-02-22 | $13.55 | $13.68 | $13.43 | $13.55 | $12.26 | 2,434,990 |
| 2019-02-21 | $13.83 | $13.96 | $13.58 | $13.59 | $12.30 | 2,037,490 |
| 2019-02-20 | $13.89 | $13.89 | $13.68 | $13.80 | $12.49 | 1,095,170 |
| 2019-02-19 | $13.95 | $14.08 | $13.69 | $13.79 | $12.48 | 1,908,080 |
| 2019-02-18 | $13.39 | $14.04 | $13.39 | $13.91 | $12.59 | 2,095,790 |
| 2019-02-15 | $13.58 | $13.65 | $13.35 | $13.38 | $12.11 | 1,411,010 |
| 2019-02-14 | $13.55 | $13.69 | $13.44 | $13.62 | $12.33 | 1,226,860 |
| 2019-02-13 | $13.25 | $13.75 | $13.22 | $13.58 | $12.29 | 2,154,160 |
| 2019-02-12 | $13.13 | $13.34 | $13.05 | $13.28 | $12.02 | 1,603,910 |
| 2019-02-11 | $13.82 | $13.91 | $12.90 | $13.34 | $12.07 | 3,751,170 |
| 2019-02-08 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 0 |
| 2019-02-07 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 0 |
| 2019-02-06 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 0 |
| 2019-02-05 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 0 |
| 2019-02-04 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 0 |
| 2019-02-01 | $13.80 | $13.90 | $13.65 | $13.82 | $12.51 | 347,670 |
| 2019-01-31 | $14.22 | $14.44 | $13.70 | $13.70 | $12.40 | 1,203,980 |
| 2019-01-30 | $13.71 | $14.60 | $13.67 | $14.32 | $12.96 | 2,065,420 |
| 2019-01-29 | $13.94 | $14.19 | $13.01 | $13.99 | $12.66 | 871,400 |
| 2019-01-28 | $14.27 | $14.50 | $13.86 | $14.06 | $12.72 | 932,570 |
| 2019-01-25 | $14.16 | $14.71 | $13.94 | $14.31 | $12.95 | 3,022,830 |
| 2019-01-24 | $13.83 | $14.40 | $13.71 | $14.17 | $12.82 | 1,128,710 |
| 2019-01-23 | $13.76 | $13.99 | $13.55 | $13.97 | $12.64 | 807,630 |
| 2019-01-22 | $13.84 | $13.84 | $13.50 | $13.55 | $12.26 | 285,160 |
| 2019-01-21 | $13.59 | $13.93 | $13.52 | $13.70 | $12.40 | 462,120 |
| 2019-01-18 | $13.66 | $13.77 | $13.55 | $13.58 | $12.29 | 445,300 |
| 2019-01-17 | $13.93 | $13.95 | $13.54 | $13.64 | $12.34 | 410,620 |
| 2019-01-16 | $13.83 | $13.96 | $13.83 | $13.87 | $12.55 | 350,780 |
| 2019-01-15 | $13.80 | $13.92 | $13.70 | $13.83 | $12.52 | 405,570 |
| 2019-01-14 | $13.83 | $13.93 | $13.72 | $13.80 | $12.49 | 275,940 |
| 2019-01-11 | $13.69 | $13.83 | $13.50 | $13.83 | $12.52 | 282,340 |
| 2019-01-10 | $13.89 | $14.02 | $13.65 | $13.65 | $12.35 | 420,840 |
| 2019-01-09 | $13.99 | $14.38 | $13.95 | $13.95 | $12.62 | 694,560 |
| 2019-01-08 | $13.79 | $13.93 | $13.79 | $13.85 | $12.53 | 321,280 |
| 2019-01-07 | $13.80 | $13.95 | $13.70 | $13.93 | $12.61 | 599,900 |
| 2019-01-04 | $13.50 | $13.79 | $13.28 | $13.73 | $12.43 | 500,240 |
| 2019-01-03 | $13.93 | $13.98 | $13.51 | $13.53 | $12.24 | 391,450 |
| 2019-01-02 | $13.89 | $14.10 | $13.75 | $13.93 | $12.61 | 246,800 |
| 2019-01-01 | $13.93 | $13.93 | $13.93 | $13.93 | $12.61 | 0 |
| 2018-12-31 | $13.93 | $13.93 | $13.93 | $13.93 | $12.61 | 0 |
| 2018-12-28 | $13.98 | $14.14 | $13.85 | $13.93 | $12.61 | 280,530 |
| 2018-12-27 | $14.49 | $14.60 | $13.89 | $13.98 | $12.65 | 346,960 |
| 2018-12-26 | $14.72 | $14.72 | $14.35 | $14.39 | $13.02 | 395,780 |
| 2018-12-25 | $14.40 | $14.85 | $13.72 | $14.73 | $13.33 | 1,115,730 |
| 2018-12-24 | $14.60 | $14.66 | $14.39 | $14.49 | $13.11 | 649,470 |
| 2018-12-21 | $14.88 | $15.03 | $14.61 | $14.69 | $13.29 | 570,140 |
| 2018-12-20 | $14.55 | $15.90 | $14.55 | $15.11 | $13.67 | 1,363,370 |
| 2018-12-19 | $15.29 | $15.60 | $14.54 | $14.90 | $13.48 | 1,285,690 |
| 2018-12-18 | $14.34 | $15.92 | $14.34 | $15.56 | $14.08 | 2,506,010 |
| 2018-12-17 | $14.38 | $14.48 | $14.30 | $14.47 | $13.10 | 259,260 |
| 2018-12-14 | $14.61 | $14.67 | $14.35 | $14.41 | $13.04 | 313,860 |
| 2018-12-13 | $14.43 | $14.65 | $14.43 | $14.61 | $13.22 | 403,580 |
| 2018-12-12 | $14.61 | $14.68 | $14.44 | $14.44 | $13.07 | 306,750 |
| 2018-12-11 | $14.49 | $14.73 | $14.49 | $14.60 | $13.21 | 594,970 |
| 2018-12-10 | $14.21 | $14.52 | $14.10 | $14.48 | $13.10 | 809,520 |
| 2018-12-07 | $14.04 | $14.29 | $14.04 | $14.28 | $12.92 | 429,880 |
| 2018-12-06 | $14.11 | $14.48 | $14.11 | $14.18 | $12.83 | 710,220 |
| 2018-12-05 | $14.21 | $14.36 | $14.11 | $14.18 | $12.83 | 568,320 |
| 2018-12-04 | $14.43 | $14.59 | $14.24 | $14.49 | $13.11 | 543,490 |
| 2018-12-03 | $14.10 | $14.51 | $13.84 | $14.43 | $13.06 | 1,095,290 |
| 2018-11-30 | $13.91 | $14.11 | $13.64 | $13.72 | $12.42 | 654,770 |
| 2018-11-29 | $14.71 | $14.71 | $13.89 | $13.91 | $12.59 | 822,350 |
| 2018-11-28 | $14.60 | $14.78 | $14.51 | $14.66 | $13.27 | 418,780 |
| 2018-11-27 | $14.74 | $14.88 | $14.56 | $14.68 | $13.29 | 565,600 |
| 2018-11-26 | $14.73 | $15.10 | $14.67 | $14.74 | $13.34 | 590,730 |
| 2018-11-23 | $15.02 | $15.10 | $14.58 | $14.83 | $13.42 | 1,176,020 |
| 2018-11-22 | $14.95 | $15.18 | $14.95 | $15.01 | $13.58 | 1,068,700 |
| 2018-11-21 | $14.69 | $14.98 | $14.50 | $14.95 | $13.53 | 971,460 |
| 2018-11-20 | $15.01 | $15.01 | $14.66 | $14.66 | $13.27 | 1,150,270 |
| 2018-11-19 | $15.19 | $15.21 | $14.96 | $15.06 | $13.63 | 1,292,790 |
| 2018-11-16 | $15.08 | $15.28 | $15.03 | $15.14 | $13.70 | 1,709,380 |
| 2018-11-15 | $15.20 | $15.20 | $14.92 | $15.08 | $13.65 | 1,639,440 |
| 2018-11-14 | $15.31 | $15.34 | $15.00 | $15.19 | $13.75 | 2,605,630 |
| 2018-11-13 | $15.30 | $15.76 | $14.63 | $15.58 | $14.10 | 4,475,880 |
| 2018-11-12 | $17.60 | $17.72 | $15.84 | $16.11 | $14.58 | 8,413,820 |
| 2018-11-09 | $16.89 | $17.82 | $16.68 | $17.60 | $15.93 | 2,343,670 |
| 2018-11-08 | $16.60 | $16.95 | $16.53 | $16.88 | $15.28 | 607,140 |
| 2018-11-07 | $16.60 | $16.69 | $16.38 | $16.67 | $15.09 | 469,720 |
| 2018-11-06 | $16.88 | $16.88 | $16.36 | $16.55 | $14.98 | 568,230 |
| 2018-11-05 | $17.10 | $17.15 | $16.45 | $16.95 | $15.34 | 835,280 |
| 2018-11-02 | $17.27 | $17.47 | $16.88 | $17.32 | $15.67 | 2,273,490 |
| 2018-11-01 | $17.72 | $17.77 | $16.98 | $17.26 | $15.62 | 1,337,010 |
| 2018-10-31 | $16.76 | $17.99 | $16.42 | $17.59 | $15.92 | 2,473,490 |
| 2018-10-30 | $16.55 | $16.70 | $16.09 | $16.54 | $14.97 | 774,450 |
| 2018-10-29 | $16.99 | $17.00 | $16.08 | $16.50 | $14.93 | 959,110 |
| 2018-10-26 | $16.39 | $17.11 | $16.37 | $16.98 | $15.37 | 1,423,540 |
| 2018-10-25 | $15.89 | $16.68 | $15.84 | $16.52 | $14.95 | 585,780 |
| 2018-10-24 | $16.58 | $17.18 | $16.41 | $16.50 | $14.93 | 834,340 |
| 2018-10-23 | $16.91 | $17.14 | $16.52 | $16.58 | $15.00 | 992,480 |
| 2018-10-22 | $16.88 | $16.97 | $16.17 | $16.96 | $15.35 | 2,018,620 |
| 2018-10-19 | $15.36 | $16.47 | $15.36 | $16.35 | $14.80 | 1,411,590 |
| 2018-10-18 | $15.91 | $16.49 | $15.50 | $16.11 | $14.58 | 1,483,320 |
| 2018-10-17 | $14.80 | $16.11 | $14.66 | $16.11 | $14.58 | 1,434,430 |
| 2018-10-16 | $14.89 | $15.18 | $14.58 | $14.65 | $13.26 | 264,340 |
| 2018-10-15 | $15.00 | $15.00 | $14.45 | $14.95 | $13.53 | 379,220 |
| 2018-10-12 | $14.05 | $15.09 | $14.05 | $14.92 | $13.50 | 584,440 |
| 2018-10-11 | $15.08 | $15.09 | $13.85 | $14.78 | $13.38 | 731,720 |
| 2018-10-10 | $15.23 | $15.68 | $15.20 | $15.37 | $13.91 | 833,660 |
| 2018-10-09 | $15.77 | $15.77 | $14.60 | $15.42 | $13.95 | 898,540 |
| 2018-10-08 | $15.43 | $16.06 | $15.24 | $15.44 | $13.97 | 752,690 |
| 2018-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $13.94 | 0 |
| 2018-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $13.94 | 0 |
| 2018-10-03 | $15.40 | $15.40 | $15.40 | $15.40 | $13.94 | 0 |
| 2018-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $13.94 | 0 |
| 2018-10-01 | $15.40 | $15.40 | $15.40 | $15.40 | $13.94 | 0 |
| 2018-09-28 | $14.27 | $15.80 | $14.27 | $15.40 | $13.94 | 1,366,680 |
| 2018-09-27 | $16.50 | $16.56 | $14.90 | $14.90 | $13.48 | 2,338,000 |
| 2018-09-26 | $16.82 | $16.82 | $16.32 | $16.56 | $14.99 | 634,900 |
| 2018-09-25 | $16.20 | $16.88 | $15.88 | $16.76 | $15.17 | 1,378,360 |
| 2018-09-24 | $16.79 | $16.79 | $16.79 | $16.79 | $15.19 | 0 |
| 2018-09-21 | $16.65 | $17.10 | $16.07 | $16.79 | $15.19 | 1,587,840 |
| 2018-09-20 | $15.94 | $17.27 | $15.80 | $16.96 | $15.35 | 3,813,810 |
| 2018-09-19 | $15.59 | $15.70 | $15.25 | $15.70 | $14.21 | 1,021,530 |
| 2018-09-18 | $15.28 | $15.73 | $14.75 | $15.55 | $14.07 | 1,258,610 |
| 2018-09-17 | $14.98 | $15.10 | $14.51 | $15.01 | $13.58 | 740,330 |
| 2018-09-14 | $14.90 | $15.30 | $14.82 | $15.00 | $13.57 | 1,134,340 |
| 2018-09-13 | $15.45 | $15.45 | $14.80 | $14.94 | $13.52 | 891,470 |
| 2018-09-12 | $15.40 | $15.40 | $14.83 | $15.15 | $13.71 | 1,027,300 |
| 2018-09-11 | $14.87 | $15.60 | $14.56 | $15.40 | $13.94 | 2,418,280 |
| 2018-09-10 | $14.28 | $15.45 | $14.28 | $15.32 | $13.86 | 4,111,520 |
| 2018-09-07 | $12.67 | $14.05 | $12.67 | $14.05 | $12.72 | 3,779,780 |
| 2018-09-06 | $12.22 | $12.88 | $12.12 | $12.77 | $11.56 | 2,732,260 |
| 2018-09-05 | $12.81 | $13.80 | $11.81 | $12.22 | $11.06 | 3,182,520 |
| 2018-09-04 | $12.73 | $13.02 | $12.60 | $12.79 | $11.57 | 2,042,380 |
| 2018-09-03 | $12.70 | $12.89 | $12.31 | $12.85 | $11.63 | 1,818,320 |
| 2018-08-31 | $14.48 | $14.49 | $12.83 | $12.83 | $11.61 | 4,217,180 |
| 2018-08-30 | $15.23 | $15.63 | $13.64 | $14.25 | $12.90 | 752,600 |
| 2018-08-29 | $15.40 | $15.60 | $15.12 | $15.15 | $13.71 | 449,460 |
| 2018-08-28 | $16.56 | $16.67 | $15.20 | $15.43 | $13.96 | 1,073,570 |
| 2018-08-27 | $16.61 | $16.96 | $16.39 | $16.57 | $15.00 | 298,890 |
| 2018-08-24 | $16.68 | $17.17 | $16.28 | $16.56 | $14.99 | 299,390 |
| 2018-08-23 | $16.45 | $17.07 | $16.00 | $16.68 | $15.10 | 538,350 |
| 2018-08-22 | $17.02 | $17.18 | $16.18 | $16.65 | $15.07 | 325,820 |
| 2018-08-21 | $17.55 | $17.67 | $17.08 | $17.19 | $15.56 | 349,100 |
| 2018-08-20 | $16.95 | $17.49 | $16.95 | $17.31 | $15.67 | 274,340 |
| 2018-08-17 | $17.11 | $17.97 | $17.03 | $17.28 | $15.64 | 657,090 |
| 2018-08-16 | $18.00 | $18.00 | $16.92 | $17.11 | $15.48 | 500,770 |
| 2018-08-15 | $17.75 | $17.88 | $17.31 | $17.56 | $15.89 | 258,660 |
| 2018-08-14 | $17.55 | $17.82 | $17.27 | $17.76 | $16.07 | 538,600 |
| 2018-08-13 | $17.52 | $17.98 | $17.20 | $17.56 | $15.89 | 535,430 |
| 2018-08-10 | $17.88 | $18.16 | $17.62 | $17.92 | $16.22 | 972,590 |
| 2018-08-09 | $16.81 | $18.26 | $16.71 | $17.88 | $16.18 | 1,207,850 |
| 2018-08-08 | $17.66 | $17.66 | $17.09 | $17.24 | $15.60 | 356,940 |
| 2018-08-07 | $17.25 | $17.78 | $17.24 | $17.58 | $15.91 | 621,540 |
| 2018-08-06 | $16.94 | $18.50 | $16.94 | $17.20 | $15.57 | 950,680 |
| 2018-08-03 | $16.18 | $17.00 | $16.18 | $16.97 | $15.36 | 479,230 |
| 2018-08-02 | $16.72 | $16.72 | $16.11 | $16.41 | $14.85 | 264,850 |
| 2018-08-01 | $16.61 | $16.95 | $16.60 | $16.76 | $15.17 | 165,910 |
| 2018-07-31 | $16.59 | $16.92 | $16.31 | $16.89 | $15.29 | 214,000 |
| 2018-07-30 | $17.06 | $17.22 | $16.40 | $16.57 | $15.00 | 230,610 |
| 2018-07-27 | $17.05 | $17.57 | $16.99 | $17.24 | $15.60 | 335,680 |
| 2018-07-26 | $17.19 | $17.45 | $16.78 | $17.16 | $15.53 | 603,860 |
| 2018-07-25 | $16.86 | $17.18 | $16.69 | $17.10 | $15.48 | 433,080 |
| 2018-07-24 | $16.71 | $16.95 | $16.46 | $16.90 | $15.29 | 312,600 |
| 2018-07-23 | $16.06 | $16.75 | $16.06 | $16.72 | $15.13 | 439,180 |
| 2018-07-20 | $15.96 | $16.60 | $15.96 | $16.48 | $14.91 | 580,430 |
| 2018-07-19 | $16.15 | $16.20 | $16.02 | $16.03 | $14.51 | 130,800 |
| 2018-07-18 | $16.42 | $16.60 | $15.93 | $16.15 | $14.62 | 266,730 |
| 2018-07-17 | $16.30 | $16.30 | $15.90 | $16.17 | $14.63 | 162,380 |
| 2018-07-16 | $16.14 | $16.60 | $16.14 | $16.30 | $14.75 | 214,140 |
| 2018-07-13 | $16.28 | $16.64 | $16.06 | $16.41 | $14.85 | 286,800 |
| 2018-07-12 | $15.58 | $16.58 | $15.58 | $16.44 | $14.88 | 672,550 |
| 2018-07-11 | $16.08 | $16.08 | $15.58 | $15.67 | $14.18 | 370,420 |
| 2018-07-10 | $16.06 | $16.40 | $15.90 | $16.11 | $14.58 | 412,100 |
| 2018-07-09 | $15.20 | $16.68 | $14.61 | $16.11 | $14.58 | 741,560 |
| 2018-07-06 | $16.90 | $16.91 | $15.65 | $16.11 | $14.58 | 863,200 |
| 2018-07-05 | $16.38 | $16.38 | $15.30 | $15.37 | $13.91 | 350,720 |
| 2018-07-04 | $16.66 | $16.75 | $16.02 | $16.38 | $14.82 | 276,900 |
| 2018-07-03 | $16.92 | $16.92 | $16.26 | $16.66 | $15.08 | 369,450 |
| 2018-07-02 | $16.85 | $17.08 | $16.41 | $16.69 | $15.10 | 364,500 |
| 2018-06-29 | $16.29 | $17.20 | $16.16 | $17.02 | $15.40 | 1,045,110 |
| 2018-06-28 | $16.65 | $16.88 | $16.15 | $16.29 | $14.74 | 346,730 |
| 2018-06-27 | $16.78 | $17.20 | $16.50 | $16.65 | $15.07 | 658,340 |
| 2018-06-26 | $16.52 | $16.89 | $16.05 | $16.56 | $14.99 | 466,070 |
| 2018-06-25 | $17.27 | $17.44 | $16.40 | $16.51 | $14.94 | 775,990 |
| 2018-06-22 | $15.43 | $16.98 | $15.15 | $16.79 | $15.19 | 1,897,650 |
| 2018-06-21 | $15.76 | $16.88 | $15.15 | $15.70 | $14.21 | 1,331,000 |
| 2018-06-20 | $15.19 | $15.75 | $15.02 | $15.40 | $13.94 | 506,470 |
| 2018-06-19 | $16.68 | $16.85 | $15.31 | $15.31 | $13.86 | 886,740 |
| 2018-06-18 | $17.01 | $17.01 | $17.01 | $17.01 | $15.39 | 0 |
| 2018-06-15 | $17.48 | $17.86 | $16.96 | $17.01 | $15.39 | 741,450 |
| 2018-06-14 | $17.90 | $18.20 | $17.50 | $17.61 | $15.94 | 802,700 |
| 2018-06-13 | $18.45 | $18.58 | $17.89 | $17.95 | $16.24 | 1,106,140 |
| 2018-06-12 | $19.30 | $19.58 | $18.45 | $18.78 | $17.00 | 1,617,580 |
| 2018-06-11 | $19.77 | $19.98 | $19.23 | $19.53 | $17.67 | 1,127,680 |
| 2018-06-08 | $19.42 | $20.10 | $19.22 | $19.74 | $17.86 | 2,114,460 |
| 2018-06-07 | $20.19 | $20.20 | $19.36 | $19.38 | $17.54 | 1,630,310 |
| 2018-06-06 | $20.00 | $20.17 | $19.63 | $19.91 | $18.02 | 1,477,610 |
| 2018-06-05 | $19.84 | $19.84 | $19.20 | $19.71 | $17.84 | 1,812,780 |
| 2018-06-04 | $19.90 | $20.24 | $19.45 | $19.58 | $17.72 | 2,750,060 |
| 2018-06-01 | $19.85 | $20.54 | $18.71 | $19.91 | $18.02 | 4,420,130 |
| 2018-05-31 | $19.18 | $19.90 | $19.00 | $19.30 | $17.47 | 2,951,050 |
| 2018-05-30 | $19.69 | $19.69 | $17.89 | $18.87 | $17.08 | 2,428,910 |
| 2018-05-29 | $18.39 | $20.00 | $18.37 | $19.73 | $17.86 | 5,867,490 |
| 2018-05-28 | $18.58 | $18.68 | $18.00 | $18.21 | $16.48 | 1,083,030 |
| 2018-05-25 | $18.85 | $18.88 | $18.26 | $18.58 | $16.81 | 1,499,650 |
| 2018-05-24 | $19.10 | $19.11 | $18.62 | $18.85 | $17.06 | 2,267,710 |
| 2018-05-23 | $18.30 | $19.60 | $18.15 | $18.98 | $17.18 | 4,630,420 |
| 2018-05-22 | $18.05 | $18.19 | $17.50 | $18.10 | $16.38 | 1,776,630 |
| 2018-05-21 | $17.58 | $18.35 | $17.58 | $18.03 | $16.32 | 1,572,540 |
| 2018-05-18 | $17.45 | $17.60 | $17.30 | $17.59 | $15.92 | 750,020 |
| 2018-05-17 | $17.59 | $17.64 | $17.36 | $17.48 | $15.82 | 652,750 |
| 2018-05-16 | $17.48 | $17.75 | $17.21 | $17.37 | $15.72 | 918,970 |
| 2018-05-15 | $17.50 | $17.52 | $17.03 | $17.50 | $15.84 | 915,920 |
| 2018-05-14 | $17.58 | $17.69 | $17.21 | $17.47 | $15.81 | 695,160 |
| 2018-05-11 | $17.89 | $18.04 | $17.50 | $17.53 | $15.86 | 933,910 |
| 2018-05-10 | $18.05 | $18.21 | $17.80 | $17.89 | $16.19 | 1,286,800 |
| 2018-05-09 | $18.19 | $18.22 | $17.75 | $18.06 | $16.34 | 1,966,380 |
| 2018-05-08 | $17.22 | $18.13 | $17.22 | $18.02 | $16.31 | 2,486,240 |
| 2018-05-07 | $17.16 | $17.50 | $17.01 | $17.21 | $15.57 | 1,044,910 |
| 2018-05-04 | $17.64 | $17.64 | $17.08 | $17.16 | $15.53 | 788,440 |
| 2018-05-03 | $16.81 | $17.38 | $16.81 | $17.37 | $15.72 | 1,304,010 |
| 2018-05-02 | $17.39 | $17.42 | $16.81 | $16.96 | $15.35 | 908,840 |
| 2018-05-01 | $17.43 | $17.43 | $17.43 | $17.43 | $15.77 | 0 |
| 2018-04-30 | $17.43 | $17.43 | $17.43 | $17.43 | $15.77 | 0 |
| 2018-04-27 | $17.19 | $17.45 | $16.32 | $17.43 | $15.77 | 1,755,490 |
| 2018-04-26 | $17.70 | $17.80 | $17.02 | $17.07 | $15.45 | 1,102,790 |
| 2018-04-25 | $17.80 | $17.95 | $17.45 | $17.56 | $15.89 | 1,378,670 |
| 2018-04-24 | $17.55 | $18.19 | $17.27 | $17.96 | $16.25 | 2,770,290 |
| 2018-04-23 | $18.16 | $18.16 | $16.82 | $17.55 | $15.88 | 2,094,260 |
| 2018-04-20 | $18.40 | $18.88 | $17.65 | $18.00 | $16.29 | 2,926,990 |
| 2018-04-19 | $18.66 | $20.07 | $18.00 | $18.63 | $16.86 | 5,482,840 |
| 2018-04-18 | $18.19 | $20.16 | $17.00 | $19.46 | $17.61 | 4,252,530 |
| 2018-04-17 | $25.51 | $26.43 | $25.15 | $25.88 | $16.60 | 3,352,720 |
| 2018-04-16 | $24.50 | $26.28 | $23.70 | $25.96 | $16.65 | 4,388,010 |
| 2018-04-13 | $24.25 | $25.27 | $23.26 | $24.62 | $15.79 | 4,485,720 |
| 2018-04-12 | $22.31 | $24.29 | $22.20 | $24.29 | $15.58 | 4,573,720 |
| 2018-04-11 | $21.97 | $22.37 | $21.50 | $22.08 | $14.16 | 585,120 |
| 2018-04-10 | $22.16 | $22.39 | $21.61 | $22.08 | $14.16 | 251,240 |
| 2018-04-09 | $21.60 | $22.48 | $21.50 | $22.16 | $14.21 | 257,930 |
| 2018-04-06 | $22.45 | $22.45 | $22.45 | $22.45 | $14.40 | 0 |
| 2018-04-05 | $22.45 | $22.45 | $22.45 | $22.45 | $14.40 | 0 |
| 2018-04-04 | $22.80 | $23.10 | $22.22 | $22.45 | $14.40 | 259,400 |
| 2018-04-03 | $22.24 | $22.60 | $22.00 | $22.56 | $14.47 | 354,210 |
| 2018-04-02 | $23.88 | $23.88 | $22.75 | $22.79 | $14.62 | 635,120 |
| 2018-03-30 | $23.03 | $23.39 | $22.75 | $23.38 | $14.99 | 279,900 |
| 2018-03-29 | $22.70 | $23.31 | $22.62 | $23.07 | $14.80 | 272,980 |
| 2018-03-28 | $22.76 | $22.76 | $22.25 | $22.53 | $14.45 | 253,000 |
| 2018-03-27 | $22.60 | $23.28 | $22.55 | $22.76 | $14.60 | 360,880 |
| 2018-03-26 | $21.25 | $22.25 | $20.81 | $22.20 | $14.24 | 377,260 |
| 2018-03-23 | $23.77 | $23.77 | $21.55 | $21.98 | $14.10 | 585,380 |
| 2018-03-22 | $24.54 | $24.54 | $23.74 | $23.92 | $15.34 | 314,350 |
| 2018-03-21 | $24.27 | $24.90 | $24.06 | $24.50 | $15.71 | 424,290 |
| 2018-03-20 | $24.18 | $24.74 | $24.02 | $24.49 | $15.71 | 413,890 |
| 2018-03-19 | $24.95 | $24.95 | $24.21 | $24.48 | $15.70 | 340,410 |
| 2018-03-16 | $25.00 | $25.00 | $24.30 | $24.49 | $15.71 | 414,850 |
| 2018-03-15 | $24.59 | $25.18 | $24.25 | $24.50 | $15.71 | 947,370 |
| 2018-03-14 | $25.00 | $25.09 | $24.45 | $24.79 | $15.90 | 672,310 |
| 2018-03-13 | $24.98 | $25.31 | $23.90 | $25.09 | $16.09 | 2,067,840 |
| 2018-03-12 | $24.64 | $25.20 | $24.03 | $24.94 | $15.99 | 1,434,650 |
| 2018-03-09 | $23.47 | $24.20 | $23.44 | $24.18 | $15.51 | 949,990 |
| 2018-03-08 | $22.20 | $23.88 | $21.90 | $23.85 | $15.30 | 1,210,940 |
| 2018-03-07 | $21.51 | $22.76 | $21.51 | $22.30 | $14.30 | 834,410 |
| 2018-03-06 | $21.37 | $21.80 | $21.24 | $21.69 | $13.91 | 523,480 |
| 2018-03-05 | $21.39 | $21.40 | $21.12 | $21.37 | $13.71 | 405,260 |
| 2018-03-02 | $21.51 | $21.86 | $21.10 | $21.32 | $13.67 | 443,710 |
| 2018-03-01 | $21.50 | $21.98 | $21.04 | $21.50 | $13.79 | 684,230 |
| 2018-02-28 | $21.65 | $22.88 | $21.35 | $21.38 | $13.71 | 1,015,470 |
| 2018-02-27 | $21.69 | $21.77 | $21.31 | $21.35 | $13.69 | 823,240 |
| 2018-02-26 | $20.88 | $22.36 | $20.30 | $21.77 | $13.96 | 1,480,340 |
| 2018-02-23 | $18.64 | $20.50 | $18.56 | $20.50 | $13.15 | 1,089,630 |
| 2018-02-22 | $18.06 | $18.88 | $18.06 | $18.64 | $11.95 | 352,460 |
| 2018-02-21 | $18.05 | $18.05 | $18.05 | $18.05 | $11.58 | 0 |
| 2018-02-20 | $18.05 | $18.05 | $18.05 | $18.05 | $11.58 | 0 |
| 2018-02-19 | $18.05 | $18.05 | $18.05 | $18.05 | $11.58 | 0 |
| 2018-02-16 | $18.05 | $18.05 | $18.05 | $18.05 | $11.58 | 0 |
| 2018-02-15 | $18.05 | $18.05 | $18.05 | $18.05 | $11.58 | 0 |
| 2018-02-14 | $18.34 | $18.35 | $18.00 | $18.05 | $11.58 | 336,130 |
| 2018-02-13 | $18.71 | $18.85 | $18.19 | $18.20 | $11.67 | 538,300 |
| 2018-02-12 | $18.13 | $18.57 | $18.05 | $18.45 | $11.83 | 532,050 |
| 2018-02-09 | $18.16 | $18.50 | $17.70 | $18.05 | $11.58 | 610,160 |
| 2018-02-08 | $18.23 | $18.70 | $18.04 | $18.46 | $11.84 | 982,680 |
| 2018-02-07 | $20.19 | $20.20 | $18.12 | $18.44 | $11.83 | 944,230 |
| 2018-02-06 | $21.04 | $22.08 | $19.57 | $19.68 | $12.62 | 896,600 |
| 2018-02-05 | $21.80 | $21.88 | $21.02 | $21.74 | $13.94 | 298,590 |
| 2018-02-02 | $21.70 | $22.24 | $20.82 | $21.83 | $14.00 | 462,950 |
| 2018-02-01 | $23.31 | $23.89 | $21.68 | $21.99 | $14.10 | 580,660 |
| 2018-01-31 | $24.25 | $24.27 | $23.00 | $23.74 | $15.23 | 892,120 |
| 2018-01-30 | $23.80 | $25.05 | $23.17 | $24.44 | $15.67 | 800,640 |
| 2018-01-29 | $24.90 | $26.30 | $24.84 | $24.91 | $15.98 | 1,945,180 |
| 2018-01-26 | $24.36 | $24.98 | $24.30 | $24.84 | $15.93 | 617,070 |
| 2018-01-25 | $24.40 | $24.83 | $24.31 | $24.36 | $15.62 | 617,830 |
| 2018-01-24 | $24.38 | $25.00 | $24.31 | $24.63 | $15.80 | 687,750 |
| 2018-01-23 | $24.72 | $25.10 | $24.30 | $24.65 | $15.81 | 1,084,000 |
| 2018-01-22 | $25.21 | $25.50 | $24.31 | $24.80 | $15.91 | 1,848,070 |
| 2018-01-19 | $25.03 | $26.48 | $24.23 | $25.46 | $16.33 | 4,364,360 |
| 2018-01-18 | $22.43 | $24.98 | $22.42 | $24.97 | $16.01 | 2,984,000 |
| 2018-01-17 | $22.32 | $22.96 | $22.01 | $22.71 | $14.56 | 763,420 |
| 2018-01-16 | $21.78 | $22.17 | $21.50 | $21.96 | $14.08 | 439,470 |
| 2018-01-15 | $22.53 | $22.86 | $21.50 | $21.70 | $13.92 | 514,070 |
| 2018-01-12 | $22.88 | $22.88 | $22.41 | $22.46 | $14.40 | 341,800 |
| 2018-01-11 | $22.28 | $22.93 | $22.00 | $22.84 | $14.65 | 495,340 |
| 2018-01-10 | $23.07 | $23.17 | $20.70 | $22.77 | $14.60 | 853,740 |
| 2018-01-09 | $23.08 | $23.57 | $22.90 | $23.00 | $14.75 | 343,380 |
| 2018-01-08 | $23.67 | $23.87 | $23.10 | $23.30 | $14.94 | 476,220 |
| 2018-01-05 | $24.09 | $24.25 | $23.67 | $23.69 | $15.19 | 407,850 |
| 2018-01-04 | $24.28 | $24.41 | $23.97 | $24.08 | $15.44 | 417,810 |
| 2018-01-03 | $24.14 | $24.64 | $23.76 | $24.33 | $15.60 | 649,230 |
| 2018-01-02 | $24.05 | $24.20 | $23.71 | $24.14 | $15.48 | 323,450 |
| 2018-01-01 | $24.07 | $24.07 | $24.07 | $24.07 | $15.44 | 0 |
| 2017-12-29 | $23.76 | $24.24 | $23.43 | $24.07 | $15.44 | 503,140 |
| 2017-12-28 | $23.37 | $23.82 | $23.00 | $23.76 | $15.24 | 665,020 |
| 2017-12-27 | $23.75 | $24.35 | $23.35 | $23.38 | $14.99 | 810,100 |
| 2017-12-26 | $24.05 | $24.51 | $23.59 | $24.12 | $15.47 | 715,780 |
| 2017-12-25 | $24.78 | $24.97 | $23.02 | $24.01 | $15.40 | 759,200 |
| 2017-12-22 | $23.83 | $25.06 | $23.83 | $24.75 | $15.87 | 1,190,560 |
| 2017-12-21 | $25.48 | $26.28 | $24.73 | $24.76 | $15.88 | 1,338,570 |
| 2017-12-20 | $26.04 | $26.36 | $24.60 | $25.02 | $16.05 | 2,503,520 |
| 2017-12-19 | $26.39 | $26.40 | $25.88 | $26.03 | $16.69 | 868,270 |
| 2017-12-18 | $26.35 | $26.72 | $25.54 | $26.38 | $16.92 | 1,435,540 |
| 2017-12-15 | $26.00 | $26.49 | $25.80 | $26.30 | $16.87 | 1,921,740 |
| 2017-12-14 | $25.18 | $25.68 | $25.01 | $25.64 | $16.44 | 881,070 |
| 2017-12-13 | $24.46 | $25.33 | $24.45 | $25.01 | $16.04 | 534,550 |
| 2017-12-12 | $25.90 | $25.90 | $24.01 | $24.45 | $15.68 | 1,138,630 |
| 2017-12-11 | $26.10 | $26.10 | $25.23 | $25.91 | $16.62 | 905,030 |
| 2017-12-08 | $25.41 | $26.85 | $25.19 | $25.90 | $16.61 | 1,462,800 |
| 2017-12-07 | $25.56 | $25.88 | $23.47 | $25.83 | $16.57 | 1,518,210 |
| 2017-12-06 | $25.30 | $26.29 | $25.30 | $26.08 | $16.73 | 1,444,340 |
| 2017-12-05 | $25.02 | $26.00 | $24.58 | $25.88 | $16.60 | 2,044,760 |
| 2017-12-04 | $25.13 | $25.78 | $24.93 | $25.30 | $16.23 | 1,411,560 |
| 2017-12-01 | $25.84 | $26.14 | $25.11 | $25.29 | $16.22 | 2,264,860 |
| 2017-11-30 | $26.08 | $26.79 | $25.51 | $26.17 | $16.78 | 3,552,450 |
| 2017-11-29 | $23.53 | $26.15 | $22.90 | $26.15 | $16.77 | 3,861,340 |
| 2017-11-28 | $21.75 | $23.77 | $21.54 | $23.77 | $15.24 | 1,886,370 |
| 2017-11-27 | $22.68 | $22.68 | $21.56 | $21.61 | $13.86 | 918,100 |
| 2017-11-24 | $23.32 | $23.32 | $22.65 | $22.70 | $14.56 | 469,990 |
| 2017-11-23 | $23.90 | $23.98 | $23.01 | $23.04 | $14.78 | 512,090 |
| 2017-11-22 | $24.43 | $24.43 | $23.96 | $24.02 | $15.40 | 493,960 |
| 2017-11-21 | $25.06 | $25.30 | $24.00 | $24.38 | $15.64 | 381,270 |
| 2017-11-20 | $25.07 | $25.07 | $23.73 | $24.98 | $16.02 | 280,870 |
| 2017-11-17 | $26.80 | $26.80 | $24.91 | $24.99 | $16.03 | 705,240 |
| 2017-11-16 | $27.08 | $27.27 | $26.46 | $26.73 | $17.14 | 417,950 |
| 2017-11-15 | $27.24 | $27.64 | $27.01 | $27.12 | $17.39 | 332,690 |
| 2017-11-14 | $28.68 | $28.68 | $27.06 | $27.53 | $17.66 | 624,970 |
| 2017-11-13 | $28.67 | $28.87 | $28.21 | $28.68 | $18.39 | 560,330 |
| 2017-11-10 | $28.44 | $28.70 | $28.25 | $28.68 | $18.39 | 813,300 |
| 2017-11-09 | $27.90 | $28.57 | $27.70 | $28.43 | $18.23 | 927,210 |
| 2017-11-08 | $27.23 | $28.05 | $27.23 | $27.98 | $17.94 | 760,380 |
| 2017-11-07 | $27.28 | $27.95 | $27.02 | $27.73 | $17.78 | 740,160 |
| 2017-11-06 | $27.06 | $27.36 | $26.95 | $27.28 | $17.50 | 413,700 |
| 2017-11-03 | $27.13 | $27.20 | $26.76 | $26.79 | $17.18 | 293,540 |
| 2017-11-02 | $27.74 | $27.98 | $27.01 | $27.03 | $17.34 | 586,880 |
| 2017-11-01 | $27.60 | $28.23 | $27.60 | $27.96 | $17.93 | 526,430 |
| 2017-10-31 | $27.88 | $28.22 | $27.52 | $27.77 | $17.81 | 922,910 |
| 2017-10-30 | $30.17 | $30.17 | $27.60 | $28.27 | $18.13 | 807,470 |
| 2017-10-27 | $28.79 | $31.47 | $28.76 | $29.90 | $19.18 | 1,373,020 |
| 2017-10-26 | $28.85 | $28.88 | $28.50 | $28.72 | $18.42 | 365,540 |
| 2017-10-25 | $28.59 | $28.88 | $28.40 | $28.65 | $18.37 | 489,810 |
| 2017-10-24 | $29.18 | $29.18 | $28.34 | $28.49 | $18.27 | 315,870 |
| 2017-10-23 | $29.34 | $29.40 | $28.96 | $29.09 | $18.66 | 242,730 |
| 2017-10-20 | $28.70 | $29.50 | $28.70 | $29.34 | $18.82 | 189,280 |
| 2017-10-19 | $29.27 | $29.39 | $28.67 | $29.01 | $18.61 | 204,840 |
| 2017-10-18 | $29.61 | $29.61 | $29.27 | $29.33 | $18.81 | 206,520 |
| 2017-10-17 | $30.15 | $30.15 | $29.30 | $29.46 | $18.89 | 273,970 |
| 2017-10-16 | $30.89 | $30.89 | $30.00 | $30.16 | $19.34 | 379,110 |
| 2017-10-13 | $30.66 | $30.90 | $30.49 | $30.89 | $19.81 | 307,180 |
| 2017-10-12 | $31.43 | $31.43 | $30.63 | $30.74 | $19.71 | 264,650 |
| 2017-10-11 | $31.50 | $31.75 | $30.71 | $30.88 | $19.80 | 337,650 |
| 2017-10-10 | $30.52 | $31.10 | $30.52 | $31.01 | $19.89 | 829,930 |
| 2017-10-09 | $30.81 | $31.29 | $30.50 | $30.86 | $19.79 | 426,500 |
| 2017-10-06 | $30.33 | $30.33 | $30.33 | $30.33 | $19.45 | 0 |
| 2017-10-05 | $30.33 | $30.33 | $30.33 | $30.33 | $19.45 | 0 |
| 2017-10-04 | $30.33 | $30.33 | $30.33 | $30.33 | $19.45 | 0 |
| 2017-10-03 | $30.33 | $30.33 | $30.33 | $30.33 | $19.45 | 0 |
| 2017-10-02 | $30.33 | $30.33 | $30.33 | $30.33 | $19.45 | 0 |
| 2017-09-29 | $30.65 | $30.65 | $30.00 | $30.33 | $19.45 | 445,590 |
| 2017-09-28 | $30.81 | $30.81 | $30.40 | $30.41 | $19.50 | 164,910 |
| 2017-09-27 | $30.81 | $30.96 | $30.64 | $30.81 | $19.76 | 145,630 |
| 2017-09-26 | $31.03 | $31.05 | $30.66 | $30.80 | $19.75 | 299,420 |
| 2017-09-25 | $30.70 | $31.08 | $30.60 | $31.00 | $19.88 | 169,060 |
| 2017-09-22 | $30.92 | $31.15 | $30.53 | $30.89 | $19.81 | 242,920 |
| 2017-09-21 | $31.30 | $31.38 | $30.82 | $31.15 | $19.98 | 640,450 |
| 2017-09-20 | $31.00 | $31.44 | $30.83 | $31.15 | $19.98 | 324,670 |
| 2017-09-19 | $31.21 | $31.51 | $31.08 | $31.12 | $19.96 | 261,700 |
| 2017-09-18 | $31.88 | $31.88 | $30.86 | $31.28 | $20.06 | 428,330 |
| 2017-09-15 | $31.97 | $31.97 | $31.00 | $31.12 | $19.96 | 397,940 |
| 2017-09-14 | $33.02 | $33.02 | $31.85 | $31.88 | $20.45 | 547,180 |
| 2017-09-13 | $33.07 | $33.15 | $32.92 | $33.00 | $21.16 | 261,550 |
| 2017-09-12 | $33.12 | $33.33 | $32.60 | $33.07 | $21.21 | 638,370 |
| 2017-09-11 | $32.02 | $33.07 | $32.01 | $33.07 | $21.21 | 525,660 |
| 2017-09-08 | $32.58 | $32.67 | $31.00 | $32.49 | $20.84 | 944,490 |
| 2017-09-07 | $32.99 | $33.19 | $32.00 | $32.59 | $20.90 | 449,710 |
| 2017-09-06 | $32.71 | $33.14 | $32.61 | $32.99 | $21.16 | 308,720 |
| 2017-09-05 | $32.88 | $33.29 | $32.77 | $33.01 | $21.17 | 371,220 |
| 2017-09-04 | $32.77 | $33.50 | $32.77 | $33.05 | $21.20 | 635,870 |
| 2017-09-01 | $33.26 | $33.33 | $32.62 | $33.08 | $21.22 | 397,350 |
| 2017-08-31 | $32.52 | $33.50 | $32.52 | $33.01 | $21.17 | 429,160 |
| 2017-08-30 | $32.70 | $32.97 | $32.31 | $32.75 | $21.00 | 575,330 |
| 2017-08-29 | $32.18 | $32.99 | $32.00 | $32.83 | $20.90 | 595,960 |
| 2017-08-28 | $31.02 | $32.80 | $31.02 | $32.25 | $20.53 | 707,050 |
| 2017-08-25 | $30.90 | $31.20 | $30.50 | $31.04 | $19.76 | 401,300 |
| 2017-08-24 | $30.98 | $31.69 | $30.80 | $31.00 | $19.73 | 331,200 |
| 2017-08-23 | $31.80 | $31.80 | $30.88 | $31.31 | $19.93 | 245,620 |
| 2017-08-22 | $31.51 | $31.77 | $31.42 | $31.66 | $20.15 | 267,680 |
| 2017-08-21 | $31.00 | $31.80 | $30.90 | $31.50 | $20.05 | 276,740 |
| 2017-08-18 | $32.00 | $32.69 | $31.32 | $31.46 | $20.02 | 396,320 |
| 2017-08-17 | $32.58 | $32.93 | $32.22 | $32.27 | $20.54 | 245,500 |
| 2017-08-16 | $32.73 | $33.20 | $32.51 | $32.66 | $20.79 | 268,470 |
| 2017-08-15 | $32.99 | $33.15 | $32.60 | $32.92 | $20.95 | 304,950 |
| 2017-08-14 | $32.48 | $33.10 | $32.15 | $32.89 | $20.93 | 241,310 |
| 2017-08-11 | $32.81 | $33.11 | $32.60 | $32.73 | $20.83 | 185,190 |
| 2017-08-10 | $32.63 | $33.22 | $32.63 | $32.91 | $20.95 | 311,380 |
| 2017-08-09 | $33.17 | $33.17 | $32.70 | $32.70 | $20.81 | 373,120 |
| 2017-08-08 | $32.98 | $33.25 | $32.51 | $32.96 | $20.98 | 317,030 |
| 2017-08-07 | $32.66 | $33.21 | $32.66 | $32.98 | $20.99 | 256,040 |
| 2017-08-04 | $33.15 | $33.15 | $32.51 | $32.75 | $20.84 | 256,420 |
| 2017-08-03 | $32.76 | $33.25 | $32.35 | $32.73 | $20.83 | 703,930 |
| 2017-08-02 | $32.82 | $33.30 | $32.10 | $32.61 | $20.76 | 863,210 |
| 2017-08-01 | $33.51 | $33.72 | $32.60 | $33.10 | $21.07 | 924,540 |
| 2017-07-31 | $33.50 | $33.88 | $33.41 | $33.68 | $21.44 | 1,732,580 |
| 2017-07-28 | $33.50 | $34.35 | $33.49 | $34.17 | $21.75 | 767,980 |
| 2017-07-27 | $33.60 | $34.06 | $33.28 | $33.89 | $21.57 | 589,050 |
| 2017-07-26 | $33.98 | $34.52 | $33.51 | $33.60 | $21.39 | 363,050 |
| 2017-07-25 | $33.66 | $33.96 | $33.39 | $33.85 | $21.54 | 513,080 |
| 2017-07-24 | $33.51 | $33.85 | $33.14 | $33.68 | $21.44 | 593,720 |
| 2017-07-21 | $33.23 | $33.56 | $32.44 | $33.50 | $21.32 | 699,950 |
| 2017-07-20 | $33.00 | $33.61 | $33.00 | $33.19 | $21.12 | 546,230 |
| 2017-07-19 | $33.16 | $33.44 | $32.80 | $33.17 | $21.11 | 427,890 |
| 2017-07-18 | $31.23 | $33.35 | $31.23 | $33.33 | $21.21 | 562,030 |
| 2017-07-17 | $33.96 | $33.96 | $30.81 | $32.38 | $20.61 | 1,378,800 |
| 2017-07-14 | $33.45 | $34.00 | $33.28 | $33.97 | $21.62 | 2,204,240 |
| 2017-07-13 | $32.98 | $33.93 | $32.45 | $33.45 | $21.29 | 1,001,900 |
| 2017-07-12 | $33.34 | $33.38 | $32.40 | $32.84 | $20.90 | 879,440 |
| 2017-07-11 | $33.05 | $33.88 | $33.00 | $33.43 | $21.28 | 2,480,640 |
| 2017-07-10 | $33.23 | $33.32 | $32.86 | $33.25 | $21.16 | 696,960 |
| 2017-07-07 | $33.33 | $33.79 | $32.91 | $33.33 | $21.21 | 996,560 |
| 2017-07-06 | $32.90 | $33.56 | $32.67 | $33.32 | $21.21 | 1,274,120 |
| 2017-07-05 | $32.66 | $33.32 | $32.41 | $32.90 | $20.94 | 1,014,640 |
| 2017-07-04 | $32.50 | $33.28 | $32.40 | $32.90 | $20.94 | 1,110,570 |
| 2017-07-03 | $31.82 | $32.79 | $31.82 | $32.50 | $20.69 | 986,190 |
| 2017-06-30 | $31.88 | $32.30 | $31.70 | $31.82 | $20.25 | 684,100 |
| 2017-06-29 | $32.04 | $32.19 | $31.65 | $31.92 | $20.32 | 741,300 |
| 2017-06-28 | $31.90 | $32.36 | $31.62 | $31.95 | $20.34 | 1,234,630 |
| 2017-06-27 | $32.47 | $32.50 | $31.66 | $32.05 | $20.40 | 1,626,080 |
| 2017-06-26 | $32.08 | $33.15 | $31.30 | $32.53 | $20.70 | 2,064,270 |
| 2017-06-23 | $30.95 | $32.30 | $30.00 | $32.18 | $20.48 | 2,557,980 |
| 2017-06-22 | $29.98 | $31.75 | $29.75 | $31.09 | $19.79 | 2,907,860 |
| 2017-06-21 | $29.70 | $30.58 | $29.41 | $30.11 | $19.16 | 1,183,760 |
| 2017-06-20 | $29.76 | $30.80 | $28.51 | $29.98 | $19.08 | 2,163,400 |
| 2017-06-19 | $30.82 | $30.82 | $30.82 | $30.82 | $19.62 | 0 |
| 2017-06-16 | $30.82 | $30.82 | $30.82 | $30.82 | $19.62 | 0 |
| 2017-06-15 | $28.65 | $31.29 | $28.22 | $30.82 | $19.62 | 3,478,250 |
| 2017-06-14 | $28.73 | $29.20 | $28.40 | $28.54 | $18.16 | 1,362,370 |
| 2017-06-13 | $28.28 | $29.35 | $28.28 | $28.96 | $18.43 | 1,761,510 |
| 2017-06-12 | $27.55 | $28.80 | $27.54 | $28.77 | $18.31 | 2,103,980 |
| 2017-06-09 | $27.99 | $28.47 | $27.27 | $28.23 | $17.97 | 2,151,240 |
| 2017-06-08 | $28.32 | $28.85 | $27.53 | $27.64 | $17.59 | 2,427,340 |
| 2017-06-07 | $27.50 | $28.83 | $27.23 | $28.43 | $18.09 | 3,190,000 |
| 2017-06-06 | $26.11 | $27.34 | $25.81 | $27.29 | $17.37 | 1,636,000 |
| 2017-06-05 | $26.89 | $27.23 | $26.40 | $26.57 | $16.91 | 1,458,890 |
| 2017-06-02 | $25.38 | $26.90 | $25.17 | $26.62 | $16.94 | 1,579,770 |
| 2017-06-01 | $28.50 | $28.50 | $26.16 | $26.17 | $16.66 | 3,504,000 |
| 2017-05-31 | $31.22 | $31.65 | $29.00 | $29.07 | $18.50 | 3,643,430 |
| 2017-05-30 | $30.43 | $30.43 | $30.43 | $30.43 | $19.37 | 0 |
| 2017-05-29 | $30.43 | $30.43 | $30.43 | $30.43 | $19.37 | 0 |
| 2017-05-26 | $30.67 | $32.79 | $30.36 | $30.43 | $19.37 | 4,824,160 |
| 2017-05-25 | $27.98 | $30.67 | $27.98 | $30.67 | $19.52 | 2,788,930 |
| 2017-05-24 | $47.50 | $47.86 | $45.50 | $47.75 | $17.75 | 804,190 |
| 2017-05-23 | $49.71 | $50.01 | $47.00 | $47.52 | $17.66 | 1,608,730 |
| 2017-05-22 | $54.30 | $55.30 | $49.65 | $50.87 | $18.91 | 2,202,700 |
| 2017-05-19 | $55.01 | $57.68 | $54.81 | $55.17 | $20.51 | 3,229,060 |
| 2017-05-18 | $53.30 | $55.50 | $52.80 | $55.03 | $20.45 | 2,620,870 |
| 2017-05-17 | $53.35 | $54.14 | $52.70 | $53.36 | $19.83 | 1,657,530 |
| 2017-05-16 | $52.10 | $53.48 | $51.80 | $53.18 | $19.77 | 1,970,180 |
| 2017-05-15 | $49.68 | $52.25 | $49.68 | $52.12 | $19.37 | 1,270,910 |
| 2017-05-12 | $49.70 | $50.98 | $49.67 | $50.94 | $18.93 | 741,210 |
| 2017-05-11 | $49.00 | $49.98 | $48.01 | $49.69 | $18.47 | 634,750 |
| 2017-05-10 | $50.58 | $51.60 | $49.52 | $49.77 | $18.50 | 806,190 |
| 2017-05-09 | $49.60 | $50.65 | $49.30 | $50.34 | $18.71 | 421,500 |
| 2017-05-08 | $50.80 | $50.98 | $49.03 | $49.92 | $18.55 | 650,200 |
| 2017-05-05 | $51.37 | $51.95 | $50.60 | $50.93 | $18.93 | 769,900 |
| 2017-05-04 | $51.90 | $52.00 | $51.08 | $51.84 | $19.27 | 813,800 |
| 2017-05-03 | $51.49 | $52.12 | $51.10 | $51.97 | $19.32 | 970,300 |
| 2017-05-02 | $51.02 | $51.62 | $50.38 | $51.60 | $19.18 | 1,117,900 |
| 2017-05-01 | $50.98 | $50.98 | $50.98 | $50.98 | $18.95 | 0 |
| 2017-04-28 | $50.60 | $51.38 | $50.44 | $50.98 | $18.95 | 1,027,700 |
| 2017-04-27 | $49.00 | $51.19 | $47.51 | $50.95 | $18.94 | 1,695,400 |
| 2017-04-26 | $49.21 | $50.00 | $48.24 | $49.62 | $18.44 | 1,454,900 |
| 2017-04-25 | $50.78 | $50.78 | $48.54 | $49.07 | $18.24 | 1,351,600 |
| 2017-04-24 | $50.13 | $51.80 | $49.35 | $50.42 | $18.74 | 987,800 |
| 2017-04-21 | $51.70 | $52.88 | $50.88 | $51.26 | $19.05 | 729,900 |
| 2017-04-20 | $50.78 | $52.28 | $49.25 | $52.17 | $19.39 | 1,720,350 |
| 2017-04-19 | $49.98 | $51.28 | $49.18 | $51.25 | $19.05 | 1,573,100 |
| 2017-04-18 | $49.36 | $50.88 | $48.53 | $49.89 | $18.54 | 1,136,830 |
| 2017-04-17 | $49.00 | $50.20 | $46.51 | $49.86 | $18.53 | 1,994,030 |
| 2017-04-14 | $54.50 | $54.50 | $50.01 | $50.53 | $18.78 | 2,736,060 |
| 2017-04-13 | $56.15 | $56.88 | $54.82 | $54.99 | $20.44 | 781,200 |
| 2017-04-12 | $58.81 | $58.83 | $55.88 | $56.12 | $20.86 | 683,200 |
| 2017-04-11 | $57.40 | $59.55 | $56.56 | $58.80 | $21.85 | 1,001,460 |
| 2017-04-10 | $60.88 | $60.99 | $55.50 | $57.55 | $21.39 | 1,694,250 |
| 2017-04-07 | $61.50 | $63.32 | $60.70 | $60.93 | $22.65 | 959,700 |
| 2017-04-06 | $61.18 | $62.89 | $61.18 | $61.90 | $23.01 | 983,400 |
| 2017-04-05 | $60.93 | $62.00 | $60.21 | $61.80 | $22.97 | 997,300 |
| 2017-04-04 | $61.39 | $61.39 | $61.39 | $61.39 | $22.82 | 0 |
| 2017-04-03 | $61.39 | $61.39 | $61.39 | $61.39 | $22.82 | 0 |
| 2017-03-31 | $60.80 | $62.20 | $59.81 | $61.39 | $22.82 | 1,844,150 |
| 2017-03-30 | $62.00 | $62.00 | $59.38 | $60.90 | $22.64 | 2,127,100 |
| 2017-03-29 | $66.68 | $66.69 | $60.30 | $62.91 | $23.38 | 3,012,020 |
| 2017-03-28 | $69.15 | $69.67 | $66.92 | $66.98 | $24.90 | 1,997,600 |
| 2017-03-27 | $69.86 | $69.98 | $68.00 | $69.10 | $25.68 | 1,899,600 |
| 2017-03-24 | $68.00 | $69.88 | $67.98 | $69.53 | $25.84 | 2,345,420 |
| 2017-03-23 | $71.30 | $71.61 | $66.85 | $68.35 | $25.40 | 3,492,410 |
| 2017-03-22 | $69.70 | $70.80 | $68.45 | $70.77 | $26.30 | 3,546,610 |
| 2017-03-21 | $69.60 | $70.90 | $68.35 | $69.66 | $25.89 | 3,094,750 |
| 2017-03-20 | $66.01 | $70.49 | $65.90 | $68.84 | $25.59 | 3,070,910 |
| 2017-03-17 | $67.15 | $71.20 | $66.65 | $67.48 | $25.08 | 4,302,100 |
| 2017-03-16 | $65.25 | $67.98 | $65.19 | $67.08 | $24.93 | 2,921,450 |
| 2017-03-15 | $64.31 | $65.38 | $64.24 | $64.90 | $24.12 | 1,317,940 |
| 2017-03-14 | $64.75 | $65.84 | $64.50 | $64.61 | $24.01 | 1,938,740 |
| 2017-03-13 | $63.60 | $64.86 | $62.05 | $64.57 | $24.00 | 1,878,960 |
| 2017-03-10 | $63.91 | $64.95 | $62.86 | $63.96 | $23.77 | 1,951,600 |
| 2017-03-09 | $67.50 | $67.50 | $63.03 | $63.91 | $23.75 | 3,117,950 |
| 2017-03-08 | $67.29 | $69.98 | $67.20 | $68.05 | $25.29 | 3,992,090 |
| 2017-03-07 | $67.26 | $68.48 | $66.55 | $67.36 | $25.04 | 2,580,530 |
| 2017-03-06 | $67.40 | $67.95 | $66.69 | $67.44 | $25.07 | 2,124,010 |
| 2017-03-03 | $68.63 | $68.64 | $66.68 | $67.46 | $25.07 | 2,586,700 |
| 2017-03-02 | $66.88 | $69.33 | $66.30 | $67.94 | $25.25 | 3,768,020 |
| 2017-03-01 | $67.70 | $69.70 | $65.90 | $67.91 | $25.24 | 4,968,610 |
| 2017-02-28 | $68.50 | $69.61 | $65.18 | $68.86 | $25.59 | 5,009,550 |
| 2017-02-27 | $65.00 | $68.55 | $64.40 | $66.75 | $24.81 | 4,811,930 |
| 2017-02-24 | $61.68 | $67.70 | $59.88 | $66.02 | $24.54 | 6,516,920 |
| 2017-02-23 | $60.84 | $63.99 | $60.09 | $61.83 | $22.98 | 6,693,670 |
| 2017-02-22 | $58.00 | $62.35 | $57.30 | $61.42 | $22.83 | 5,554,650 |
| 2017-02-21 | $57.02 | $59.50 | $57.02 | $58.73 | $21.83 | 4,488,630 |
| 2017-02-20 | $62.00 | $62.00 | $58.88 | $58.88 | $21.88 | 7,113,240 |
| 2017-02-17 | $71.74 | $71.75 | $65.01 | $65.42 | $24.32 | 12,254,140 |
| 2017-02-16 | $65.23 | $65.23 | $65.23 | $65.23 | $24.24 | 787,620 |
| 2017-02-15 | $59.30 | $59.30 | $59.30 | $59.30 | $22.04 | 124,400 |
| 2017-02-14 | $53.91 | $53.91 | $53.91 | $53.91 | $20.04 | 64,960 |
| 2017-02-13 | $49.01 | $49.01 | $49.01 | $49.01 | $18.22 | 41,500 |
| 2017-02-10 | $44.55 | $44.55 | $44.55 | $44.55 | $16.56 | 46,400 |
| 2017-02-09 | $40.50 | $40.50 | $40.50 | $40.50 | $15.05 | 9,300 |
| 2017-02-08 | $36.82 | $36.82 | $36.82 | $36.82 | $13.69 | 6,500 |
| 2017-02-07 | $33.47 | $33.47 | $33.47 | $33.47 | $12.44 | 2,900 |
| 2017-02-06 | $30.43 | $30.43 | $30.43 | $30.43 | $11.31 | 8,000 |
Qijing Machinery Company Ltd (603677) News Headlines
Recent Qijing Machinery Company Ltd (603677) News
Similar Companies to Qijing Machinery Company Ltd (603677) 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 | -- | -- | -- |