Zhejiang Chenfeng Science and Technology Company Ltd (603685) Exchange: SHG
Data as of July 11, 2025
$14.25 ($0.13) 0.92%
Zhejiang Chenfeng Science and Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Chenfeng Science and Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.53 |
| Previous Close | $14.25 |
| High | $15.53 |
| Low | $13.59 |
| Adjusted Open | $15.53 |
| Previous Adjusted Close | $14.25 |
| Adjusted High | $15.53 |
| Adjusted Low | $13.59 |
About Zhejiang Chenfeng Science and Technology Company Ltd (603685)
Invest in Zhejiang Chenfeng Science and Technology Company Ltd (603685)
Historical Stock Data for Zhejiang Chenfeng Science and Technology Company Ltd (603685)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $15.53 | $15.53 | $13.59 | $14.25 | $14.25 | 18,488,370 |
| 2025-06-19 | $12.87 | $14.12 | $12.66 | $14.12 | $14.12 | 6,356,360 |
| 2025-06-18 | $12.80 | $12.95 | $12.70 | $12.84 | $12.84 | 1,011,900 |
| 2025-06-17 | $12.91 | $13.20 | $12.71 | $12.84 | $12.84 | 1,615,300 |
| 2025-06-13 | $13.09 | $13.12 | $12.66 | $12.73 | $12.73 | 1,614,400 |
| 2025-06-12 | $13.02 | $13.18 | $12.88 | $13.06 | $13.06 | 1,575,130 |
| 2025-06-11 | $13.12 | $13.22 | $13.04 | $13.12 | $13.12 | 1,011,000 |
| 2025-06-10 | $13.35 | $13.35 | $12.93 | $13.14 | $13.14 | 1,255,050 |
| 2025-06-09 | $13.28 | $13.48 | $13.10 | $13.33 | $13.33 | 1,700,600 |
| 2025-06-06 | $13.03 | $13.48 | $12.99 | $13.35 | $13.35 | 2,851,370 |
| 2025-06-05 | $13.03 | $13.05 | $12.86 | $13.03 | $13.03 | 776,340 |
| 2025-06-04 | $12.99 | $13.04 | $12.93 | $12.98 | $12.98 | 702,400 |
| 2025-06-03 | $13.03 | $13.05 | $12.85 | $12.95 | $12.95 | 966,700 |
| 2025-05-30 | $13.21 | $13.21 | $12.87 | $13.04 | $13.04 | 1,210,200 |
| 2025-05-29 | $13.03 | $13.29 | $13.00 | $13.18 | $13.18 | 1,363,100 |
| 2025-05-28 | $13.10 | $13.10 | $12.88 | $13.02 | $13.02 | 902,600 |
| 2025-05-27 | $12.82 | $13.20 | $12.69 | $13.00 | $13.00 | 1,786,080 |
| 2025-05-26 | $12.52 | $12.96 | $12.52 | $12.82 | $12.82 | 1,319,620 |
| 2025-05-23 | $12.64 | $12.99 | $12.62 | $12.63 | $12.63 | 1,741,230 |
| 2025-05-22 | $13.48 | $13.50 | $12.70 | $13.06 | $13.06 | 2,371,450 |
| 2025-05-21 | $13.05 | $13.24 | $12.92 | $13.07 | $13.07 | 1,663,600 |
| 2025-05-20 | $13.00 | $13.28 | $12.85 | $13.05 | $13.05 | 2,422,560 |
| 2025-05-19 | $12.76 | $12.88 | $12.63 | $12.88 | $12.88 | 1,213,700 |
| 2025-05-16 | $12.67 | $12.85 | $12.56 | $12.69 | $12.69 | 1,266,800 |
| 2025-05-15 | $12.52 | $12.71 | $12.39 | $12.68 | $12.68 | 1,202,920 |
| 2025-05-14 | $12.57 | $12.76 | $12.41 | $12.52 | $12.52 | 1,202,270 |
| 2025-05-13 | $12.64 | $12.82 | $12.50 | $12.56 | $12.56 | 1,194,740 |
| 2025-05-12 | $12.76 | $12.85 | $12.53 | $12.63 | $12.63 | 1,249,360 |
| 2025-05-09 | $12.78 | $12.87 | $12.60 | $12.65 | $12.65 | 1,290,200 |
| 2025-05-08 | $12.51 | $12.79 | $12.48 | $12.77 | $12.77 | 1,737,850 |
| 2025-05-07 | $12.45 | $12.67 | $12.37 | $12.51 | $12.51 | 1,532,690 |
| 2025-05-06 | $12.16 | $12.44 | $12.16 | $12.43 | $12.43 | 1,814,330 |
| 2025-04-30 | $12.16 | $12.30 | $12.06 | $12.15 | $12.15 | 1,567,640 |
| 2025-04-29 | $11.74 | $12.41 | $11.74 | $12.15 | $12.15 | 2,471,800 |
| 2025-04-28 | $12.13 | $12.19 | $11.80 | $11.88 | $11.88 | 1,862,500 |
| 2025-04-25 | $12.12 | $12.34 | $11.94 | $12.19 | $12.19 | 1,705,700 |
| 2025-04-24 | $11.99 | $12.18 | $11.86 | $12.09 | $12.09 | 1,389,000 |
| 2025-04-23 | $11.69 | $12.04 | $11.69 | $11.95 | $11.95 | 1,187,400 |
| 2025-04-22 | $11.69 | $11.84 | $11.56 | $11.74 | $11.74 | 1,284,070 |
| 2025-04-21 | $11.48 | $11.70 | $11.44 | $11.64 | $11.64 | 1,197,730 |
| 2025-04-18 | $11.62 | $11.65 | $11.36 | $11.53 | $11.53 | 1,253,600 |
| 2025-04-17 | $11.39 | $11.75 | $11.25 | $11.62 | $11.62 | 1,503,500 |
| 2025-04-16 | $11.61 | $11.61 | $11.13 | $11.40 | $11.40 | 1,342,200 |
| 2025-04-15 | $11.64 | $11.65 | $11.42 | $11.53 | $11.53 | 932,800 |
| 2025-04-14 | $11.43 | $11.76 | $11.43 | $11.53 | $11.53 | 1,319,470 |
| 2025-04-11 | $11.40 | $11.80 | $11.40 | $11.46 | $11.46 | 1,645,630 |
| 2025-04-10 | $11.35 | $11.65 | $11.35 | $11.49 | $11.49 | 1,785,920 |
| 2025-04-09 | $10.80 | $11.40 | $10.40 | $11.21 | $11.21 | 2,374,700 |
| 2025-04-08 | $10.80 | $11.15 | $10.42 | $11.11 | $11.11 | 2,538,540 |
| 2025-04-07 | $11.70 | $11.70 | $10.90 | $10.90 | $10.90 | 2,288,300 |
| 2025-04-03 | $12.10 | $12.29 | $11.80 | $12.11 | $12.11 | 2,210,000 |
| 2025-04-02 | $11.90 | $12.47 | $11.87 | $12.25 | $12.25 | 2,910,800 |
| 2025-04-01 | $11.72 | $12.10 | $11.65 | $11.93 | $11.93 | 2,852,300 |
| 2025-03-31 | $12.00 | $12.12 | $11.52 | $11.65 | $11.65 | 3,785,120 |
| 2025-03-28 | $12.76 | $12.76 | $12.08 | $12.19 | $12.19 | 4,369,600 |
| 2025-03-27 | $12.92 | $13.88 | $12.52 | $12.60 | $12.60 | 10,126,220 |
| 2025-03-26 | $11.73 | $13.18 | $11.49 | $13.18 | $13.18 | 5,438,880 |
| 2025-03-25 | $12.88 | $13.50 | $11.91 | $11.98 | $11.98 | 7,473,490 |
| 2025-03-24 | $13.73 | $13.75 | $12.27 | $12.60 | $12.60 | 10,275,110 |
| 2025-03-21 | $12.86 | $13.66 | $12.53 | $13.63 | $13.63 | 6,760,740 |
| 2025-03-20 | $12.82 | $12.97 | $12.72 | $12.86 | $12.86 | 1,655,590 |
| 2025-03-19 | $12.93 | $13.29 | $12.80 | $12.85 | $12.85 | 2,138,100 |
| 2025-03-18 | $12.83 | $13.20 | $12.77 | $12.92 | $12.92 | 2,243,840 |
| 2025-03-17 | $12.88 | $12.88 | $12.68 | $12.77 | $12.77 | 1,155,070 |
| 2025-03-14 | $12.67 | $12.80 | $12.50 | $12.80 | $12.80 | 1,308,370 |
| 2025-03-13 | $12.68 | $12.75 | $12.37 | $12.67 | $12.67 | 1,460,300 |
| 2025-03-12 | $12.58 | $12.80 | $12.58 | $12.70 | $12.70 | 1,046,050 |
| 2025-03-11 | $12.52 | $12.67 | $12.40 | $12.62 | $12.62 | 752,700 |
| 2025-03-10 | $12.60 | $12.75 | $12.51 | $12.62 | $12.62 | 992,080 |
| 2025-03-07 | $12.72 | $12.75 | $12.57 | $12.62 | $12.62 | 772,900 |
| 2025-03-06 | $12.68 | $12.81 | $12.50 | $12.72 | $12.72 | 1,300,920 |
| 2025-03-05 | $12.79 | $12.79 | $12.46 | $12.72 | $12.72 | 1,238,190 |
| 2025-03-04 | $12.42 | $12.83 | $12.42 | $12.78 | $12.78 | 1,732,990 |
| 2025-03-03 | $12.69 | $12.75 | $12.23 | $12.56 | $12.56 | 1,819,130 |
| 2025-02-28 | $12.79 | $12.93 | $12.27 | $12.32 | $12.32 | 2,325,870 |
| 2025-02-27 | $12.55 | $12.77 | $12.40 | $12.60 | $12.60 | 1,312,860 |
| 2025-02-26 | $12.49 | $12.64 | $12.45 | $12.64 | $12.64 | 1,038,390 |
| 2025-02-25 | $12.58 | $12.61 | $12.36 | $12.51 | $12.51 | 900,500 |
| 2025-02-24 | $12.53 | $12.60 | $12.29 | $12.57 | $12.57 | 1,415,000 |
| 2025-02-20 | $12.32 | $12.46 | $12.22 | $12.39 | $12.39 | 1,136,600 |
| 2025-02-19 | $12.01 | $12.36 | $12.00 | $12.32 | $12.32 | 1,205,880 |
| 2025-02-18 | $12.32 | $12.50 | $11.96 | $12.01 | $12.01 | 1,670,720 |
| 2025-02-17 | $12.24 | $12.37 | $12.12 | $12.32 | $12.32 | 1,205,670 |
| 2025-02-14 | $12.31 | $12.33 | $12.05 | $12.17 | $12.17 | 791,310 |
| 2025-02-13 | $12.50 | $12.54 | $12.13 | $12.19 | $12.19 | 903,510 |
| 2025-02-12 | $12.45 | $12.45 | $12.28 | $12.39 | $12.39 | 1,124,600 |
| 2025-02-11 | $12.58 | $12.58 | $12.34 | $12.38 | $12.38 | 906,040 |
| 2025-02-10 | $12.46 | $12.59 | $12.40 | $12.51 | $12.51 | 1,032,820 |
| 2025-02-07 | $12.50 | $12.65 | $12.30 | $12.49 | $12.49 | 1,615,510 |
| 2025-02-06 | $12.10 | $12.48 | $11.93 | $12.37 | $12.37 | 1,853,820 |
| 2025-02-05 | $12.45 | $12.45 | $11.95 | $12.03 | $12.03 | 1,154,740 |
| 2025-01-27 | $12.16 | $12.56 | $12.00 | $12.25 | $12.25 | 1,756,850 |
| 2025-01-24 | $11.69 | $12.16 | $11.69 | $12.12 | $12.12 | 1,258,600 |
| 2025-01-23 | $11.88 | $12.06 | $11.62 | $11.90 | $11.90 | 1,619,230 |
| 2025-01-22 | $11.57 | $11.85 | $11.40 | $11.75 | $11.75 | 1,375,720 |
| 2025-01-21 | $11.72 | $11.99 | $11.47 | $11.58 | $11.58 | 1,570,400 |
| 2025-01-20 | $11.49 | $11.87 | $11.42 | $11.76 | $11.76 | 1,714,880 |
| 2025-01-17 | $11.50 | $11.59 | $11.30 | $11.51 | $11.51 | 779,190 |
| 2025-01-16 | $11.41 | $11.63 | $11.37 | $11.50 | $11.50 | 927,700 |
| 2025-01-15 | $11.50 | $11.70 | $11.35 | $11.40 | $11.40 | 798,400 |
| 2025-01-14 | $10.81 | $11.50 | $10.81 | $11.48 | $11.48 | 1,658,480 |
| 2025-01-13 | $10.86 | $11.20 | $10.62 | $11.00 | $11.00 | 950,210 |
| 2025-01-09 | $11.23 | $11.73 | $11.23 | $11.50 | $11.50 | 1,487,190 |
| 2025-01-08 | $11.29 | $11.43 | $10.91 | $11.32 | $11.32 | 1,184,100 |
| 2025-01-07 | $10.87 | $11.30 | $10.86 | $11.29 | $11.29 | 1,272,210 |
| 2025-01-06 | $11.01 | $11.03 | $10.20 | $10.92 | $10.92 | 1,372,610 |
| 2025-01-03 | $11.46 | $11.67 | $10.98 | $10.99 | $10.99 | 1,971,400 |
| 2025-01-02 | $11.65 | $11.88 | $11.40 | $11.52 | $11.52 | 1,483,600 |
| 2024-12-31 | $11.95 | $12.00 | $11.76 | $11.76 | $11.76 | 1,148,780 |
| 2024-12-30 | $12.02 | $12.16 | $11.76 | $11.87 | $11.87 | 1,175,200 |
| 2024-12-27 | $12.15 | $12.38 | $12.01 | $12.20 | $12.20 | 978,680 |
| 2024-12-26 | $11.85 | $12.35 | $11.70 | $12.15 | $12.15 | 1,722,480 |
| 2024-12-25 | $12.25 | $12.25 | $11.61 | $11.86 | $11.86 | 2,896,490 |
| 2024-12-24 | $13.22 | $13.43 | $12.10 | $12.56 | $12.56 | 7,064,380 |
| 2024-12-23 | $13.42 | $13.60 | $12.93 | $13.30 | $13.30 | 2,868,090 |
| 2024-12-20 | $13.30 | $13.55 | $13.20 | $13.53 | $13.53 | 1,994,040 |
| 2024-12-19 | $12.89 | $13.45 | $12.83 | $13.39 | $13.39 | 2,160,740 |
| 2024-12-18 | $12.87 | $13.40 | $12.55 | $13.12 | $13.12 | 1,645,230 |
| 2024-12-17 | $13.60 | $13.71 | $12.79 | $12.93 | $12.93 | 2,312,070 |
| 2024-12-16 | $13.51 | $13.75 | $13.43 | $13.61 | $13.61 | 1,171,200 |
| 2024-12-13 | $13.70 | $13.88 | $13.45 | $13.48 | $13.48 | 1,301,120 |
| 2024-12-12 | $13.67 | $13.92 | $13.60 | $13.70 | $13.70 | 2,592,960 |
| 2024-12-11 | $13.26 | $13.68 | $13.26 | $13.67 | $13.67 | 2,245,610 |
| 2024-12-10 | $13.40 | $13.50 | $13.16 | $13.39 | $13.39 | 1,684,560 |
| 2024-12-09 | $13.06 | $13.24 | $13.00 | $13.16 | $13.16 | 901,300 |
| 2024-12-06 | $13.06 | $13.36 | $13.04 | $13.06 | $13.06 | 1,366,990 |
| 2024-12-05 | $13.02 | $13.26 | $12.93 | $13.11 | $13.11 | 869,930 |
| 2024-12-04 | $13.16 | $13.22 | $12.87 | $12.97 | $12.97 | 1,055,780 |
| 2024-12-03 | $13.35 | $13.44 | $13.10 | $13.18 | $13.18 | 1,339,090 |
| 2024-12-02 | $12.94 | $13.31 | $12.91 | $13.21 | $13.21 | 1,563,300 |
| 2024-11-29 | $12.73 | $12.95 | $12.66 | $12.90 | $12.90 | 1,250,670 |
| 2024-11-28 | $12.58 | $12.79 | $12.57 | $12.73 | $12.73 | 1,058,890 |
| 2024-11-27 | $12.57 | $12.64 | $12.20 | $12.61 | $12.61 | 1,136,200 |
| 2024-11-26 | $12.66 | $12.90 | $12.40 | $12.58 | $12.58 | 1,201,400 |
| 2024-11-25 | $12.40 | $12.79 | $12.40 | $12.72 | $12.72 | 1,324,470 |
| 2024-11-22 | $12.79 | $12.96 | $12.32 | $12.35 | $12.35 | 1,862,820 |
| 2024-11-21 | $12.75 | $12.88 | $12.60 | $12.78 | $12.78 | 1,607,400 |
| 2024-11-20 | $12.53 | $12.86 | $12.30 | $12.86 | $12.86 | 2,282,190 |
| 2024-11-19 | $12.39 | $12.55 | $12.15 | $12.54 | $12.54 | 1,782,910 |
| 2024-11-18 | $12.98 | $13.07 | $12.14 | $12.26 | $12.26 | 3,291,640 |
| 2024-11-15 | $13.56 | $14.03 | $12.72 | $12.82 | $12.82 | 8,080,990 |
| 2024-11-14 | $13.58 | $13.98 | $13.10 | $13.80 | $13.80 | 5,403,590 |
| 2024-11-13 | $13.00 | $14.14 | $12.60 | $13.63 | $13.63 | 4,593,040 |
| 2024-11-12 | $12.84 | $13.19 | $12.72 | $13.00 | $13.00 | 2,614,970 |
| 2024-11-11 | $12.68 | $12.90 | $12.51 | $12.84 | $12.84 | 1,875,320 |
| 2024-11-08 | $12.41 | $12.85 | $12.41 | $12.60 | $12.60 | 2,186,050 |
| 2024-11-07 | $12.27 | $12.42 | $12.18 | $12.41 | $12.41 | 1,451,960 |
| 2024-11-06 | $12.31 | $12.32 | $12.02 | $12.25 | $12.25 | 1,722,720 |
| 2024-11-05 | $12.11 | $12.19 | $12.04 | $12.17 | $12.17 | 1,391,830 |
| 2024-11-04 | $11.73 | $12.14 | $11.67 | $12.09 | $12.09 | 1,259,290 |
| 2024-11-01 | $12.07 | $12.20 | $11.70 | $11.74 | $11.74 | 1,684,500 |
| 2024-10-31 | $11.96 | $12.25 | $11.81 | $12.14 | $12.14 | 1,938,710 |
| 2024-10-30 | $12.38 | $12.50 | $11.95 | $12.18 | $12.18 | 1,856,300 |
| 2024-10-29 | $12.36 | $12.60 | $12.13 | $12.20 | $12.20 | 1,910,300 |
| 2024-10-28 | $12.13 | $12.40 | $12.13 | $12.39 | $12.39 | 1,445,180 |
| 2024-10-25 | $12.00 | $12.17 | $12.00 | $12.13 | $12.13 | 1,127,100 |
| 2024-10-24 | $11.91 | $11.99 | $11.87 | $11.96 | $11.96 | 848,180 |
| 2024-10-23 | $12.12 | $12.12 | $11.85 | $12.00 | $12.00 | 1,404,210 |
| 2024-10-22 | $11.80 | $12.04 | $11.72 | $11.98 | $11.98 | 1,649,020 |
| 2024-10-21 | $11.80 | $11.86 | $11.61 | $11.76 | $11.76 | 1,612,300 |
| 2024-10-18 | $11.54 | $11.87 | $11.46 | $11.72 | $11.72 | 1,558,800 |
| 2024-10-17 | $11.55 | $11.88 | $11.51 | $11.55 | $11.55 | 1,082,340 |
| 2024-10-16 | $11.43 | $11.64 | $11.27 | $11.49 | $11.49 | 894,950 |
| 2024-10-15 | $11.75 | $11.84 | $11.45 | $11.47 | $11.47 | 1,079,940 |
| 2024-10-14 | $11.45 | $11.81 | $11.45 | $11.75 | $11.75 | 1,347,400 |
| 2024-10-11 | $11.88 | $12.04 | $11.39 | $11.40 | $11.40 | 1,588,400 |
| 2024-10-10 | $11.85 | $12.20 | $11.56 | $11.92 | $11.92 | 1,857,260 |
| 2024-10-09 | $12.60 | $12.60 | $11.81 | $11.85 | $11.85 | 2,829,430 |
| 2024-10-08 | $13.32 | $13.39 | $11.96 | $12.63 | $12.63 | 4,473,500 |
| 2024-09-30 | $12.00 | $12.36 | $11.40 | $12.20 | $12.20 | 3,780,170 |
| 2024-09-27 | $11.20 | $11.42 | $11.00 | $11.38 | $11.38 | 1,300,020 |
| 2024-09-26 | $10.76 | $11.10 | $10.70 | $11.10 | $11.10 | 1,374,300 |
| 2024-09-25 | $10.77 | $11.00 | $10.73 | $10.78 | $10.78 | 1,152,700 |
| 2024-09-24 | $10.61 | $10.79 | $10.53 | $10.77 | $10.77 | 947,570 |
| 2024-09-23 | $10.45 | $10.68 | $10.40 | $10.57 | $10.57 | 548,200 |
| 2024-09-20 | $10.66 | $10.70 | $10.40 | $10.53 | $10.53 | 571,270 |
| 2024-09-19 | $10.44 | $10.68 | $10.37 | $10.66 | $10.66 | 584,200 |
| 2024-09-18 | $10.36 | $10.47 | $10.21 | $10.38 | $10.38 | 455,300 |
| 2024-09-13 | $10.60 | $10.65 | $10.34 | $10.36 | $10.36 | 555,310 |
| 2024-09-12 | $10.58 | $10.76 | $10.55 | $10.57 | $10.57 | 478,060 |
| 2024-09-11 | $10.74 | $10.82 | $10.51 | $10.58 | $10.58 | 545,700 |
| 2024-09-10 | $10.71 | $10.80 | $10.55 | $10.74 | $10.74 | 701,300 |
| 2024-09-09 | $10.63 | $10.83 | $10.57 | $10.71 | $10.71 | 596,100 |
| 2024-09-06 | $10.92 | $10.97 | $10.69 | $10.71 | $10.71 | 798,210 |
| 2024-09-05 | $10.88 | $10.98 | $10.84 | $10.91 | $10.91 | 456,610 |
| 2024-09-04 | $11.02 | $11.04 | $10.84 | $10.87 | $10.87 | 589,020 |
| 2024-09-03 | $10.90 | $11.08 | $10.83 | $11.03 | $11.03 | 974,300 |
| 2024-09-02 | $10.85 | $11.08 | $10.76 | $10.90 | $10.90 | 1,032,800 |
| 2024-08-30 | $10.75 | $11.02 | $10.73 | $10.87 | $10.87 | 1,090,800 |
| 2024-08-29 | $10.73 | $10.84 | $10.70 | $10.80 | $10.80 | 608,900 |
| 2024-08-28 | $10.56 | $10.83 | $10.53 | $10.78 | $10.78 | 786,930 |
| 2024-08-27 | $10.81 | $10.82 | $10.52 | $10.56 | $10.56 | 692,200 |
| 2024-08-26 | $10.57 | $10.78 | $10.57 | $10.76 | $10.76 | 442,600 |
| 2024-08-23 | $10.70 | $10.70 | $10.43 | $10.64 | $10.64 | 707,310 |
| 2024-08-22 | $10.83 | $10.96 | $10.70 | $10.76 | $10.76 | 717,700 |
| 2024-08-21 | $10.68 | $10.93 | $10.60 | $10.81 | $10.81 | 718,700 |
| 2024-08-20 | $10.85 | $10.97 | $10.70 | $10.74 | $10.74 | 652,700 |
| 2024-08-19 | $11.02 | $11.13 | $10.81 | $10.87 | $10.87 | 1,369,500 |
| 2024-08-16 | $11.01 | $11.15 | $10.93 | $11.12 | $11.12 | 1,021,700 |
| 2024-08-15 | $11.20 | $11.20 | $10.92 | $11.01 | $11.01 | 1,714,000 |
| 2024-08-14 | $11.72 | $11.72 | $11.10 | $11.19 | $11.19 | 1,797,280 |
| 2024-08-13 | $10.93 | $11.61 | $10.75 | $11.51 | $11.51 | 2,288,920 |
| 2024-08-12 | $10.80 | $10.97 | $10.61 | $10.85 | $10.85 | 936,800 |
| 2024-08-09 | $11.04 | $11.19 | $10.90 | $10.93 | $10.93 | 1,168,300 |
| 2024-08-08 | $11.05 | $11.20 | $10.75 | $11.04 | $11.04 | 1,682,000 |
| 2024-08-07 | $10.62 | $11.61 | $10.62 | $11.19 | $11.19 | 2,421,710 |
| 2024-08-06 | $10.55 | $10.88 | $10.54 | $10.68 | $10.68 | 703,790 |
| 2024-08-05 | $10.78 | $10.90 | $10.55 | $10.55 | $10.55 | 840,200 |
| 2024-08-02 | $10.90 | $11.05 | $10.75 | $10.82 | $10.82 | 862,800 |
| 2024-08-01 | $10.93 | $11.12 | $10.80 | $11.00 | $11.00 | 1,123,410 |
| 2024-07-31 | $10.65 | $10.97 | $10.65 | $10.89 | $10.89 | 1,332,410 |
| 2024-07-30 | $10.72 | $10.85 | $10.65 | $10.72 | $10.72 | 525,900 |
| 2024-07-29 | $10.68 | $10.85 | $10.59 | $10.77 | $10.77 | 549,400 |
| 2024-07-26 | $10.49 | $10.75 | $10.48 | $10.70 | $10.70 | 1,074,400 |
| 2024-07-25 | $10.18 | $10.50 | $10.13 | $10.43 | $10.43 | 699,300 |
| 2024-07-24 | $10.40 | $10.55 | $10.28 | $10.29 | $10.29 | 852,900 |
| 2024-07-23 | $10.65 | $10.66 | $10.39 | $10.39 | $10.39 | 938,580 |
| 2024-07-22 | $10.78 | $10.79 | $10.51 | $10.61 | $10.61 | 796,680 |
| 2024-07-19 | $10.54 | $10.79 | $10.46 | $10.73 | $10.73 | 666,300 |
| 2024-07-18 | $10.78 | $10.78 | $10.30 | $10.65 | $10.65 | 1,258,500 |
| 2024-07-17 | $11.04 | $11.10 | $10.72 | $10.77 | $10.77 | 1,157,600 |
| 2024-07-16 | $11.00 | $11.25 | $10.92 | $11.05 | $11.05 | 940,200 |
| 2024-07-15 | $11.08 | $11.18 | $11.01 | $11.03 | $11.03 | 885,190 |
| 2024-07-12 | $11.09 | $11.30 | $11.09 | $11.19 | $11.19 | 1,104,600 |
| 2024-07-11 | $11.08 | $11.22 | $10.90 | $11.18 | $11.18 | 1,748,600 |
| 2024-07-10 | $11.02 | $11.02 | $10.82 | $10.90 | $10.90 | 1,084,800 |
| 2024-07-09 | $10.65 | $11.07 | $10.45 | $10.98 | $10.98 | 1,721,000 |
| 2024-07-08 | $10.66 | $10.73 | $10.40 | $10.58 | $10.58 | 1,470,040 |
| 2024-07-05 | $10.70 | $10.82 | $10.38 | $10.75 | $10.75 | 1,608,470 |
| 2024-07-04 | $11.04 | $11.09 | $10.67 | $10.70 | $10.70 | 2,350,150 |
| 2024-07-03 | $11.66 | $11.70 | $11.00 | $11.05 | $11.05 | 3,387,730 |
| 2024-07-02 | $11.76 | $12.09 | $11.58 | $11.70 | $11.70 | 3,412,090 |
| 2024-07-01 | $11.54 | $11.81 | $11.33 | $11.75 | $11.75 | 3,102,900 |
| 2024-06-28 | $11.58 | $11.88 | $11.31 | $11.48 | $11.48 | 3,824,700 |
| 2024-06-27 | $11.26 | $11.55 | $11.16 | $11.53 | $11.53 | 3,484,010 |
| 2024-06-26 | $11.17 | $11.38 | $10.80 | $11.35 | $11.35 | 3,254,570 |
| 2024-06-25 | $11.17 | $11.43 | $10.89 | $11.29 | $11.29 | 3,227,500 |
| 2024-06-24 | $11.93 | $12.05 | $10.98 | $11.17 | $11.17 | 5,074,910 |
| 2024-06-21 | $12.47 | $12.47 | $12.08 | $12.20 | $12.20 | 5,048,210 |
| 2024-06-20 | $12.43 | $12.98 | $12.08 | $12.81 | $12.81 | 8,872,090 |
| 2024-06-19 | $12.80 | $13.00 | $12.35 | $12.43 | $12.43 | 8,985,430 |
| 2024-06-18 | $14.20 | $14.85 | $12.94 | $13.05 | $13.05 | 13,285,820 |
| 2024-06-17 | $14.06 | $14.20 | $12.80 | $14.20 | $14.20 | 14,548,750 |
| 2024-06-14 | $12.78 | $12.91 | $12.78 | $12.91 | $12.91 | 2,787,280 |
| 2024-06-13 | $11.12 | $11.74 | $10.88 | $11.74 | $11.74 | 2,100,440 |
| 2024-06-12 | $10.54 | $10.85 | $10.54 | $10.67 | $10.67 | 801,170 |
| 2024-06-11 | $10.52 | $10.74 | $10.25 | $10.62 | $10.62 | 910,700 |
| 2024-06-07 | $10.04 | $10.55 | $10.04 | $10.50 | $10.50 | 1,384,690 |
| 2024-06-06 | $10.67 | $10.68 | $9.96 | $10.04 | $10.04 | 1,738,100 |
| 2024-06-05 | $11.09 | $11.09 | $10.54 | $10.55 | $10.55 | 1,219,500 |
| 2024-06-04 | $11.31 | $11.31 | $10.84 | $10.96 | $10.96 | 1,018,940 |
| 2024-06-03 | $11.51 | $11.68 | $11.19 | $11.28 | $11.28 | 1,239,390 |
| 2024-05-31 | $11.97 | $12.07 | $11.60 | $11.63 | $11.63 | 1,232,430 |
| 2024-05-30 | $11.75 | $11.76 | $11.53 | $11.54 | $11.54 | 576,900 |
| 2024-05-29 | $11.59 | $11.82 | $11.59 | $11.65 | $11.65 | 441,020 |
| 2024-05-28 | $11.78 | $11.92 | $11.62 | $11.74 | $11.74 | 728,800 |
| 2024-05-27 | $12.09 | $12.09 | $11.52 | $11.78 | $11.78 | 940,630 |
| 2024-05-24 | $11.96 | $12.00 | $11.76 | $11.83 | $11.83 | 787,100 |
| 2024-05-23 | $12.07 | $12.07 | $11.72 | $11.77 | $11.77 | 1,069,500 |
| 2024-05-22 | $12.09 | $12.15 | $11.98 | $12.05 | $12.05 | 787,390 |
| 2024-05-21 | $12.32 | $12.32 | $11.91 | $11.98 | $11.98 | 1,307,480 |
| 2024-05-20 | $12.39 | $12.53 | $12.20 | $12.29 | $12.29 | 1,053,960 |
| 2024-05-17 | $12.33 | $12.35 | $12.09 | $12.22 | $12.22 | 640,200 |
| 2024-05-16 | $12.35 | $12.35 | $12.12 | $12.17 | $12.17 | 692,300 |
| 2024-05-15 | $12.20 | $12.32 | $12.01 | $12.06 | $12.06 | 749,670 |
| 2024-05-14 | $12.12 | $12.56 | $12.02 | $12.19 | $12.19 | 822,390 |
| 2024-05-13 | $12.41 | $12.43 | $11.92 | $12.00 | $12.00 | 1,284,370 |
| 2024-05-10 | $12.78 | $12.79 | $12.41 | $12.41 | $12.41 | 1,005,590 |
| 2024-05-09 | $12.73 | $12.93 | $12.56 | $12.79 | $12.79 | 913,590 |
| 2024-05-08 | $12.80 | $12.94 | $12.53 | $12.73 | $12.73 | 1,145,220 |
| 2024-05-07 | $12.49 | $13.08 | $12.47 | $12.77 | $12.77 | 1,806,850 |
| 2024-05-06 | $12.43 | $12.64 | $12.30 | $12.62 | $12.62 | 2,129,960 |
| 2024-04-30 | $12.34 | $12.35 | $12.07 | $12.31 | $12.31 | 2,262,490 |
| 2024-04-29 | $12.99 | $12.99 | $11.88 | $12.42 | $12.42 | 2,875,390 |
| 2024-04-26 | $13.07 | $13.30 | $12.81 | $13.01 | $13.01 | 998,420 |
| 2024-04-25 | $13.25 | $13.50 | $12.95 | $13.07 | $13.07 | 981,910 |
| 2024-04-24 | $12.64 | $13.39 | $12.64 | $13.37 | $13.37 | 1,201,400 |
| 2024-04-23 | $12.47 | $12.95 | $12.47 | $12.69 | $12.69 | 964,000 |
| 2024-04-22 | $12.95 | $12.95 | $12.24 | $12.46 | $12.46 | 939,800 |
| 2024-04-19 | $12.99 | $13.20 | $12.63 | $12.75 | $12.75 | 751,700 |
| 2024-04-18 | $12.83 | $13.26 | $12.54 | $13.07 | $13.07 | 1,268,200 |
| 2024-04-17 | $12.81 | $12.90 | $12.12 | $12.81 | $12.81 | 2,128,830 |
| 2024-04-16 | $13.17 | $13.20 | $12.09 | $12.09 | $12.09 | 2,037,980 |
| 2024-04-15 | $14.11 | $14.24 | $13.10 | $13.43 | $13.43 | 1,769,770 |
| 2024-04-12 | $14.24 | $14.47 | $14.13 | $14.18 | $14.18 | 871,550 |
| 2024-04-11 | $14.24 | $14.60 | $14.10 | $14.31 | $14.31 | 556,700 |
| 2024-04-10 | $14.43 | $14.67 | $14.16 | $14.25 | $14.25 | 562,260 |
| 2024-04-09 | $14.40 | $14.68 | $14.40 | $14.59 | $14.59 | 663,790 |
| 2024-04-08 | $14.85 | $14.85 | $14.47 | $14.55 | $14.55 | 812,780 |
| 2024-04-03 | $14.78 | $14.93 | $14.56 | $14.74 | $14.74 | 761,200 |
| 2024-04-02 | $14.69 | $14.92 | $14.62 | $14.75 | $14.75 | 1,045,870 |
| 2024-04-01 | $14.34 | $14.80 | $14.30 | $14.77 | $14.77 | 1,310,500 |
| 2024-03-29 | $14.22 | $14.91 | $14.22 | $14.43 | $14.43 | 1,145,240 |
| 2024-03-28 | $13.94 | $14.43 | $13.94 | $14.24 | $14.24 | 1,029,180 |
| 2024-03-27 | $14.08 | $14.35 | $14.02 | $14.02 | $14.02 | 659,510 |
| 2024-03-26 | $14.22 | $14.52 | $14.02 | $14.20 | $14.20 | 1,111,890 |
| 2024-03-25 | $14.43 | $14.74 | $14.40 | $14.43 | $14.43 | 1,083,050 |
| 2024-03-22 | $14.91 | $14.97 | $14.36 | $14.60 | $14.60 | 1,417,770 |
| 2024-03-21 | $14.94 | $14.94 | $14.58 | $14.73 | $14.73 | 1,594,950 |
| 2024-03-20 | $14.11 | $14.69 | $14.08 | $14.48 | $14.48 | 2,482,640 |
| 2024-03-19 | $13.91 | $14.20 | $13.65 | $14.07 | $14.07 | 1,310,990 |
| 2024-03-18 | $13.41 | $14.13 | $13.36 | $13.98 | $13.98 | 1,959,710 |
| 2024-03-15 | $13.19 | $13.43 | $12.99 | $13.36 | $13.36 | 865,210 |
| 2024-03-14 | $12.96 | $13.16 | $12.88 | $13.14 | $13.14 | 814,120 |
| 2024-03-13 | $12.86 | $13.11 | $12.77 | $12.96 | $12.96 | 793,370 |
| 2024-03-12 | $13.01 | $13.14 | $12.50 | $12.79 | $12.79 | 776,390 |
| 2024-03-11 | $12.28 | $12.78 | $12.13 | $12.77 | $12.77 | 799,420 |
| 2024-03-08 | $12.25 | $12.45 | $12.10 | $12.24 | $12.24 | 420,570 |
| 2024-03-07 | $12.26 | $12.54 | $12.11 | $12.20 | $12.20 | 938,850 |
| 2024-03-06 | $12.34 | $12.44 | $12.18 | $12.31 | $12.31 | 501,580 |
| 2024-03-05 | $12.56 | $12.56 | $12.22 | $12.31 | $12.31 | 625,410 |
| 2024-03-04 | $12.57 | $12.69 | $12.35 | $12.61 | $12.61 | 556,460 |
| 2024-03-01 | $12.70 | $12.79 | $12.43 | $12.62 | $12.62 | 779,190 |
| 2024-02-29 | $11.71 | $12.68 | $11.71 | $12.64 | $12.64 | 1,262,600 |
| 2024-02-28 | $12.92 | $13.25 | $11.82 | $11.82 | $11.82 | 1,682,300 |
| 2024-02-27 | $12.63 | $12.99 | $12.61 | $12.95 | $12.95 | 1,034,800 |
| 2024-02-26 | $12.67 | $12.99 | $12.45 | $12.84 | $12.84 | 1,400,610 |
| 2024-02-23 | $12.18 | $12.50 | $12.08 | $12.42 | $12.42 | 1,523,590 |
| 2024-02-22 | $12.12 | $12.25 | $11.78 | $12.08 | $12.08 | 734,140 |
| 2024-02-21 | $11.86 | $12.25 | $11.78 | $12.01 | $12.01 | 847,930 |
| 2024-02-20 | $12.07 | $12.07 | $11.71 | $12.03 | $12.03 | 717,320 |
| 2024-02-19 | $11.46 | $12.20 | $11.46 | $12.08 | $12.08 | 1,604,260 |
| 2024-02-08 | $10.38 | $11.52 | $10.38 | $11.39 | $11.39 | 1,832,410 |
| 2024-02-07 | $11.54 | $11.62 | $10.43 | $10.47 | $10.47 | 2,085,820 |
| 2024-02-06 | $11.59 | $12.32 | $10.84 | $11.59 | $11.59 | 1,719,910 |
| 2024-02-05 | $13.99 | $14.18 | $12.04 | $12.04 | $12.04 | 1,679,580 |
| 2024-02-02 | $13.70 | $13.83 | $13.02 | $13.38 | $13.38 | 2,021,600 |
| 2024-02-01 | $13.21 | $13.93 | $13.21 | $13.60 | $13.60 | 2,365,460 |
| 2024-01-31 | $14.00 | $14.30 | $13.36 | $13.40 | $13.40 | 2,816,550 |
| 2024-01-30 | $14.13 | $14.13 | $13.36 | $13.42 | $13.42 | 955,220 |
| 2024-01-29 | $14.50 | $14.50 | $13.56 | $13.68 | $13.68 | 1,099,900 |
| 2024-01-26 | $14.37 | $14.59 | $14.16 | $14.30 | $14.30 | 1,129,200 |
| 2024-01-25 | $13.62 | $14.33 | $13.54 | $14.30 | $14.30 | 1,184,670 |
| 2024-01-24 | $13.25 | $13.75 | $13.16 | $13.65 | $13.65 | 1,372,100 |
| 2024-01-23 | $14.08 | $14.08 | $13.00 | $13.32 | $13.32 | 1,995,100 |
| 2024-01-22 | $14.54 | $14.63 | $13.52 | $13.67 | $13.67 | 1,810,500 |
| 2024-01-19 | $14.76 | $14.84 | $14.44 | $14.49 | $14.49 | 1,111,000 |
| 2024-01-18 | $14.97 | $15.00 | $14.28 | $14.62 | $14.62 | 1,956,790 |
| 2024-01-17 | $15.47 | $15.54 | $15.04 | $15.05 | $15.05 | 999,900 |
| 2024-01-16 | $15.60 | $15.63 | $15.13 | $15.34 | $15.34 | 893,160 |
| 2024-01-15 | $15.45 | $15.46 | $15.21 | $15.42 | $15.42 | 895,460 |
| 2024-01-12 | $15.46 | $15.73 | $15.31 | $15.46 | $15.46 | 1,033,290 |
| 2024-01-11 | $15.13 | $15.45 | $15.08 | $15.45 | $15.45 | 726,070 |
| 2024-01-10 | $15.58 | $15.58 | $15.12 | $15.14 | $15.14 | 914,770 |
| 2024-01-09 | $15.22 | $15.49 | $15.22 | $15.36 | $15.36 | 612,950 |
| 2024-01-08 | $15.35 | $15.39 | $15.20 | $15.20 | $15.20 | 909,100 |
| 2024-01-05 | $15.54 | $15.82 | $15.28 | $15.40 | $15.40 | 1,295,300 |
| 2024-01-04 | $15.40 | $15.60 | $15.38 | $15.54 | $15.54 | 1,156,250 |
| 2024-01-03 | $15.55 | $15.65 | $15.26 | $15.53 | $15.53 | 1,119,650 |
| 2024-01-02 | $15.40 | $15.64 | $15.31 | $15.57 | $15.57 | 1,482,760 |
| 2024-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-12-29 | $15.05 | $15.34 | $14.72 | $15.29 | $15.29 | 1,603,200 |
| 2023-12-28 | $14.88 | $14.93 | $14.63 | $14.71 | $14.71 | 822,970 |
| 2023-12-27 | $14.25 | $14.88 | $14.22 | $14.88 | $14.88 | 877,650 |
| 2023-12-26 | $14.82 | $14.82 | $14.20 | $14.25 | $14.25 | 844,590 |
| 2023-12-25 | $14.82 | $14.99 | $14.57 | $14.71 | $14.71 | 1,224,600 |
| 2023-12-22 | $15.39 | $15.42 | $14.87 | $14.93 | $14.93 | 1,215,090 |
| 2023-12-21 | $14.93 | $15.35 | $14.80 | $15.34 | $15.34 | 1,593,780 |
| 2023-12-20 | $15.02 | $15.39 | $14.96 | $15.00 | $15.00 | 1,073,420 |
| 2023-12-19 | $14.89 | $15.13 | $14.81 | $15.02 | $15.02 | 821,080 |
| 2023-12-18 | $15.02 | $15.02 | $14.67 | $14.91 | $14.91 | 787,760 |
| 2023-12-15 | $15.06 | $15.07 | $14.86 | $14.93 | $14.93 | 594,890 |
| 2023-12-14 | $14.94 | $15.17 | $14.91 | $15.03 | $15.03 | 502,520 |
| 2023-12-13 | $15.05 | $15.13 | $14.83 | $14.94 | $14.94 | 542,800 |
| 2023-12-12 | $15.15 | $15.18 | $14.87 | $15.01 | $15.01 | 745,410 |
| 2023-12-11 | $14.93 | $15.10 | $14.78 | $15.07 | $15.07 | 890,090 |
| 2023-12-08 | $15.02 | $15.22 | $14.82 | $14.84 | $14.84 | 930,000 |
| 2023-12-07 | $15.25 | $15.25 | $15.01 | $15.09 | $15.09 | 716,780 |
| 2023-12-06 | $15.04 | $15.30 | $15.02 | $15.25 | $15.25 | 762,100 |
| 2023-12-05 | $15.30 | $15.34 | $15.01 | $15.04 | $15.04 | 572,970 |
| 2023-12-04 | $15.12 | $15.41 | $15.01 | $15.33 | $15.33 | 1,163,470 |
| 2023-12-01 | $15.11 | $15.23 | $14.81 | $15.12 | $15.12 | 1,009,250 |
| 2023-11-30 | $15.58 | $15.61 | $14.98 | $15.11 | $15.11 | 1,124,730 |
| 2023-11-29 | $15.39 | $15.90 | $15.39 | $15.62 | $15.62 | 1,593,030 |
| 2023-11-28 | $15.15 | $15.39 | $14.91 | $15.38 | $15.38 | 1,374,540 |
| 2023-11-27 | $14.93 | $15.07 | $14.76 | $14.96 | $14.96 | 825,330 |
| 2023-11-24 | $15.17 | $15.17 | $14.87 | $14.92 | $14.92 | 940,510 |
| 2023-11-23 | $14.85 | $15.35 | $14.85 | $15.16 | $15.16 | 1,362,760 |
| 2023-11-22 | $15.01 | $15.13 | $14.81 | $14.82 | $14.82 | 656,200 |
| 2023-11-21 | $15.14 | $15.21 | $15.01 | $15.01 | $15.01 | 890,010 |
| 2023-11-20 | $15.10 | $15.38 | $15.09 | $15.23 | $15.23 | 1,208,400 |
| 2023-11-17 | $15.12 | $15.20 | $14.95 | $15.15 | $15.15 | 692,030 |
| 2023-11-16 | $15.21 | $15.26 | $15.06 | $15.06 | $15.06 | 629,100 |
| 2023-11-15 | $15.39 | $15.41 | $15.17 | $15.21 | $15.21 | 854,420 |
| 2023-11-14 | $15.24 | $15.38 | $15.18 | $15.32 | $15.32 | 1,128,880 |
| 2023-11-13 | $15.13 | $15.27 | $15.02 | $15.24 | $15.24 | 969,570 |
| 2023-11-10 | $15.04 | $15.20 | $14.89 | $15.13 | $15.13 | 732,000 |
| 2023-11-09 | $15.14 | $15.21 | $14.92 | $15.03 | $15.03 | 805,200 |
| 2023-11-08 | $15.12 | $15.28 | $14.99 | $15.14 | $15.14 | 945,290 |
| 2023-11-07 | $15.09 | $15.14 | $14.90 | $15.11 | $15.11 | 758,990 |
| 2023-11-06 | $15.10 | $15.10 | $14.79 | $15.09 | $15.09 | 1,126,610 |
| 2023-11-03 | $14.70 | $15.23 | $14.66 | $14.94 | $14.94 | 1,171,000 |
| 2023-11-02 | $14.87 | $15.04 | $14.69 | $14.71 | $14.71 | 885,330 |
| 2023-11-01 | $14.92 | $15.05 | $14.32 | $14.91 | $14.91 | 1,206,700 |
| 2023-10-31 | $14.71 | $14.99 | $14.65 | $14.86 | $14.86 | 1,136,990 |
| 2023-10-30 | $14.73 | $14.88 | $14.51 | $14.64 | $14.64 | 837,010 |
| 2023-10-27 | $14.47 | $14.81 | $14.36 | $14.76 | $14.76 | 997,370 |
| 2023-10-26 | $14.67 | $14.85 | $14.55 | $14.74 | $14.74 | 689,400 |
| 2023-10-25 | $14.66 | $14.80 | $14.54 | $14.70 | $14.70 | 452,900 |
| 2023-10-24 | $14.12 | $14.61 | $14.07 | $14.60 | $14.60 | 760,080 |
| 2023-10-23 | $14.31 | $14.56 | $13.98 | $14.07 | $14.07 | 971,890 |
| 2023-10-20 | $14.71 | $14.88 | $14.46 | $14.57 | $14.57 | 665,080 |
| 2023-10-19 | $14.69 | $14.98 | $14.61 | $14.71 | $14.71 | 503,800 |
| 2023-10-18 | $14.99 | $15.04 | $14.68 | $14.69 | $14.69 | 703,320 |
| 2023-10-17 | $15.01 | $15.06 | $14.77 | $14.96 | $14.96 | 832,000 |
| 2023-10-16 | $14.96 | $15.14 | $14.81 | $15.01 | $15.01 | 889,800 |
| 2023-10-13 | $15.10 | $15.13 | $14.86 | $14.90 | $14.90 | 964,070 |
| 2023-10-12 | $15.14 | $15.30 | $14.94 | $15.18 | $15.18 | 1,627,300 |
| 2023-10-11 | $15.09 | $15.14 | $14.86 | $15.08 | $15.08 | 1,461,200 |
| 2023-10-10 | $14.95 | $15.25 | $14.70 | $15.09 | $15.09 | 2,849,620 |
| 2023-10-09 | $14.74 | $15.12 | $14.71 | $14.89 | $14.89 | 1,792,860 |
| 2023-09-28 | $14.39 | $14.85 | $14.39 | $14.66 | $14.66 | 1,386,600 |
| 2023-09-27 | $14.53 | $14.74 | $14.30 | $14.34 | $14.34 | 1,374,190 |
| 2023-09-26 | $14.74 | $14.82 | $14.38 | $14.47 | $14.47 | 1,710,100 |
| 2023-09-25 | $15.37 | $15.37 | $14.70 | $14.75 | $14.75 | 806,900 |
| 2023-09-22 | $14.92 | $15.43 | $14.92 | $15.30 | $15.30 | 944,110 |
| 2023-09-21 | $15.01 | $15.17 | $14.91 | $15.02 | $15.02 | 455,200 |
| 2023-09-20 | $15.08 | $15.25 | $14.92 | $15.02 | $15.02 | 420,180 |
| 2023-09-19 | $15.41 | $15.45 | $15.06 | $15.11 | $15.11 | 592,200 |
| 2023-09-18 | $15.17 | $15.55 | $15.05 | $15.34 | $15.34 | 832,280 |
| 2023-09-15 | $15.15 | $15.31 | $15.05 | $15.22 | $15.22 | 617,050 |
| 2023-09-14 | $15.35 | $15.35 | $15.05 | $15.10 | $15.10 | 513,280 |
| 2023-09-13 | $15.38 | $15.49 | $15.14 | $15.23 | $15.23 | 788,050 |
| 2023-09-12 | $15.69 | $15.69 | $15.35 | $15.38 | $15.38 | 668,030 |
| 2023-09-11 | $15.31 | $15.65 | $15.22 | $15.54 | $15.54 | 1,490,250 |
| 2023-09-08 | $15.11 | $15.40 | $15.11 | $15.31 | $15.31 | 669,680 |
| 2023-09-07 | $15.48 | $15.60 | $15.22 | $15.30 | $15.30 | 809,890 |
| 2023-09-06 | $15.76 | $15.84 | $15.33 | $15.43 | $15.43 | 948,200 |
| 2023-09-05 | $15.41 | $15.98 | $15.39 | $15.57 | $15.57 | 1,880,340 |
| 2023-09-04 | $14.78 | $15.66 | $14.78 | $15.46 | $15.46 | 1,650,700 |
| 2023-09-01 | $14.72 | $14.99 | $14.65 | $14.86 | $14.86 | 789,500 |
| 2023-08-31 | $14.52 | $15.01 | $14.52 | $14.67 | $14.67 | 953,190 |
| 2023-08-30 | $14.40 | $15.16 | $14.40 | $14.66 | $14.66 | 1,363,830 |
| 2023-08-29 | $13.88 | $14.60 | $13.88 | $14.44 | $14.44 | 2,094,860 |
| 2023-08-28 | $14.97 | $15.00 | $13.92 | $13.92 | $13.92 | 1,349,050 |
| 2023-08-25 | $14.67 | $14.76 | $14.15 | $14.28 | $14.28 | 883,590 |
| 2023-08-24 | $14.47 | $15.19 | $14.47 | $14.79 | $14.79 | 588,500 |
| 2023-08-23 | $15.24 | $15.26 | $14.70 | $14.85 | $14.85 | 1,043,400 |
| 2023-08-22 | $15.30 | $15.30 | $14.88 | $15.24 | $15.24 | 959,790 |
| 2023-08-21 | $15.30 | $15.62 | $15.16 | $15.20 | $15.20 | 914,980 |
| 2023-08-18 | $15.56 | $15.76 | $15.32 | $15.33 | $15.33 | 1,199,370 |
| 2023-08-17 | $14.82 | $15.66 | $14.66 | $15.62 | $15.62 | 2,100,390 |
| 2023-08-16 | $15.32 | $15.53 | $14.87 | $14.90 | $14.90 | 1,931,700 |
| 2023-08-15 | $15.90 | $16.00 | $15.36 | $15.42 | $15.42 | 3,277,390 |
| 2023-08-14 | $15.18 | $16.57 | $15.12 | $16.20 | $16.20 | 5,375,640 |
| 2023-08-11 | $15.27 | $15.40 | $15.11 | $15.18 | $15.18 | 980,760 |
| 2023-08-10 | $15.22 | $15.42 | $15.13 | $15.27 | $15.27 | 830,360 |
| 2023-08-09 | $15.49 | $15.58 | $15.11 | $15.22 | $15.22 | 1,043,880 |
| 2023-08-08 | $15.34 | $15.64 | $15.22 | $15.39 | $15.39 | 1,656,580 |
| 2023-08-07 | $15.50 | $15.55 | $15.15 | $15.31 | $15.31 | 1,767,890 |
| 2023-08-04 | $15.35 | $15.70 | $15.15 | $15.48 | $15.48 | 2,895,600 |
| 2023-08-03 | $15.64 | $15.64 | $15.03 | $15.22 | $15.22 | 2,788,500 |
| 2023-08-02 | $15.78 | $15.95 | $15.50 | $15.68 | $15.68 | 4,531,780 |
| 2023-08-01 | $14.49 | $15.74 | $14.31 | $15.74 | $15.74 | 5,329,980 |
| 2023-07-31 | $14.26 | $14.66 | $14.25 | $14.31 | $14.31 | 1,057,650 |
| 2023-07-28 | $14.14 | $14.58 | $14.10 | $14.18 | $14.18 | 1,060,700 |
| 2023-07-27 | $14.24 | $14.42 | $14.00 | $14.21 | $14.21 | 1,169,810 |
| 2023-07-26 | $14.98 | $14.98 | $14.24 | $14.24 | $14.24 | 1,196,000 |
| 2023-07-25 | $14.55 | $14.98 | $14.55 | $14.86 | $14.86 | 1,052,190 |
| 2023-07-24 | $14.62 | $14.76 | $14.44 | $14.61 | $14.61 | 1,019,290 |
| 2023-07-21 | $14.68 | $14.71 | $14.47 | $14.61 | $14.61 | 1,005,790 |
| 2023-07-20 | $14.92 | $14.92 | $14.62 | $14.70 | $14.70 | 913,670 |
| 2023-07-19 | $15.04 | $15.34 | $14.80 | $14.82 | $14.82 | 1,322,760 |
| 2023-07-18 | $15.00 | $15.27 | $14.81 | $14.96 | $14.96 | 1,068,600 |
| 2023-07-17 | $15.04 | $15.04 | $14.62 | $14.89 | $14.89 | 777,350 |
| 2023-07-14 | $15.12 | $15.12 | $14.79 | $14.97 | $14.97 | 818,500 |
| 2023-07-13 | $14.50 | $15.05 | $14.50 | $14.97 | $14.97 | 1,268,900 |
| 2023-07-12 | $14.85 | $14.85 | $14.38 | $14.57 | $14.57 | 1,622,500 |
| 2023-07-11 | $14.69 | $14.75 | $14.41 | $14.71 | $14.71 | 729,500 |
| 2023-07-10 | $14.77 | $14.89 | $14.34 | $14.56 | $14.56 | 1,390,850 |
| 2023-07-07 | $14.83 | $14.93 | $14.50 | $14.77 | $14.77 | 1,518,690 |
| 2023-07-06 | $14.91 | $15.10 | $14.78 | $14.84 | $14.84 | 1,583,870 |
| 2023-07-05 | $15.10 | $15.15 | $14.86 | $14.87 | $14.87 | 1,429,030 |
| 2023-07-04 | $15.25 | $15.27 | $14.73 | $15.16 | $15.16 | 2,341,960 |
| 2023-07-03 | $15.41 | $15.50 | $15.03 | $15.34 | $15.34 | 2,480,480 |
| 2023-06-30 | $15.49 | $15.64 | $15.05 | $15.10 | $15.10 | 2,912,200 |
| 2023-06-29 | $15.68 | $16.32 | $15.33 | $15.49 | $15.49 | 4,470,670 |
| 2023-06-28 | $15.50 | $15.93 | $14.99 | $15.82 | $15.82 | 3,913,830 |
| 2023-06-27 | $15.26 | $15.84 | $15.10 | $15.44 | $15.44 | 2,964,120 |
| 2023-06-26 | $15.24 | $15.48 | $15.00 | $15.20 | $15.20 | 2,241,650 |
| 2023-06-21 | $15.85 | $15.92 | $15.11 | $15.18 | $15.18 | 2,151,490 |
| 2023-06-20 | $15.83 | $16.01 | $15.54 | $15.68 | $15.68 | 2,513,520 |
| 2023-06-19 | $15.53 | $15.88 | $15.00 | $15.83 | $15.83 | 4,088,170 |
| 2023-06-16 | $15.80 | $16.00 | $15.31 | $15.45 | $15.45 | 4,882,330 |
| 2023-06-15 | $16.30 | $16.49 | $15.77 | $15.93 | $15.93 | 5,860,250 |
| 2023-06-14 | $16.34 | $17.20 | $16.04 | $16.48 | $16.48 | 6,394,850 |
| 2023-06-13 | $16.55 | $16.73 | $16.00 | $16.42 | $16.42 | 7,468,110 |
| 2023-06-12 | $16.30 | $17.50 | $15.29 | $17.08 | $17.08 | 10,729,860 |
| 2023-06-09 | $14.16 | $15.91 | $14.04 | $15.91 | $15.91 | 5,778,430 |
| 2023-06-08 | $14.56 | $14.66 | $14.13 | $14.46 | $14.46 | 3,708,310 |
| 2023-06-07 | $13.99 | $14.55 | $13.75 | $14.55 | $14.55 | 5,197,410 |
| 2023-06-06 | $13.65 | $14.09 | $13.54 | $13.90 | $13.90 | 2,904,770 |
| 2023-06-05 | $13.76 | $13.98 | $13.61 | $13.74 | $13.74 | 3,121,860 |
| 2023-06-02 | $13.41 | $13.75 | $13.28 | $13.75 | $13.75 | 4,393,650 |
| 2023-06-01 | $13.48 | $13.48 | $13.10 | $13.30 | $13.30 | 2,600,570 |
| 2023-05-31 | $13.19 | $13.52 | $13.10 | $13.28 | $13.28 | 2,588,600 |
| 2023-05-30 | $13.08 | $13.53 | $13.01 | $13.21 | $13.21 | 3,526,100 |
| 2023-05-29 | $13.33 | $13.40 | $13.02 | $13.12 | $13.12 | 3,429,360 |
| 2023-05-26 | $13.13 | $13.46 | $12.93 | $13.32 | $13.32 | 5,264,810 |
| 2023-05-25 | $13.22 | $13.55 | $12.80 | $13.30 | $13.30 | 8,342,950 |
| 2023-05-24 | $12.95 | $14.39 | $12.90 | $13.60 | $13.60 | 14,090,690 |
| 2023-05-23 | $12.64 | $13.90 | $12.60 | $13.55 | $13.55 | 12,236,920 |
| 2023-05-22 | $12.65 | $12.76 | $12.33 | $12.64 | $12.64 | 7,324,360 |
| 2023-05-19 | $12.80 | $13.00 | $12.47 | $12.50 | $12.50 | 10,878,580 |
| 2023-05-18 | $12.14 | $12.79 | $11.86 | $12.79 | $12.79 | 14,547,630 |
| 2023-05-17 | $10.44 | $11.63 | $10.36 | $11.63 | $11.63 | 3,088,220 |
| 2023-05-16 | $11.22 | $11.30 | $10.50 | $10.57 | $10.57 | 3,573,400 |
| 2023-05-15 | $11.43 | $11.43 | $10.91 | $11.22 | $11.22 | 4,646,060 |
| 2023-05-12 | $11.96 | $12.22 | $11.34 | $11.44 | $11.44 | 5,937,440 |
| 2023-05-11 | $12.09 | $12.44 | $11.82 | $12.12 | $12.12 | 11,174,590 |
| 2023-05-10 | $11.99 | $12.06 | $11.05 | $12.06 | $12.06 | 12,078,490 |
| 2023-05-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-05-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-05-05 | $10.99 | $11.00 | $10.86 | $10.96 | $10.96 | 1,498,140 |
| 2023-05-04 | $11.13 | $11.42 | $10.71 | $11.03 | $11.03 | 3,289,520 |
| 2023-05-03 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-05-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-04-28 | $10.58 | $11.19 | $10.58 | $11.03 | $11.03 | 6,016,300 |
| 2023-04-27 | $10.48 | $10.70 | $10.20 | $10.68 | $10.68 | 3,220,840 |
| 2023-04-26 | $10.79 | $10.80 | $10.30 | $10.62 | $10.62 | 2,397,700 |
| 2023-04-25 | $10.80 | $11.23 | $10.64 | $10.83 | $10.83 | 2,669,790 |
| 2023-04-24 | $10.84 | $11.00 | $10.64 | $10.89 | $10.89 | 2,420,240 |
| 2023-04-21 | $11.20 | $11.30 | $10.73 | $10.84 | $10.84 | 1,309,500 |
| 2023-04-20 | $11.20 | $11.39 | $11.05 | $11.25 | $11.25 | 1,481,900 |
| 2023-04-19 | $10.87 | $11.45 | $10.87 | $11.16 | $11.16 | 2,102,970 |
| 2023-04-18 | $11.15 | $11.22 | $10.93 | $11.10 | $11.10 | 1,470,410 |
| 2023-04-17 | $11.16 | $11.40 | $11.00 | $11.18 | $11.18 | 1,268,800 |
| 2023-04-14 | $11.40 | $11.60 | $11.12 | $11.17 | $11.17 | 1,118,800 |
| 2023-04-13 | $11.68 | $11.68 | $11.18 | $11.38 | $11.38 | 2,842,270 |
| 2023-04-12 | $11.00 | $11.85 | $10.87 | $11.65 | $11.65 | 3,529,370 |
| 2023-04-11 | $11.20 | $11.23 | $10.83 | $10.92 | $10.92 | 1,402,150 |
| 2023-04-10 | $11.66 | $11.74 | $11.13 | $11.15 | $11.15 | 1,736,150 |
| 2023-04-07 | $11.45 | $11.75 | $11.30 | $11.66 | $11.66 | 2,198,500 |
| 2023-04-06 | $11.45 | $11.52 | $11.18 | $11.40 | $11.40 | 2,594,590 |
| 2023-04-05 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-04-04 | $11.46 | $11.66 | $11.25 | $11.48 | $11.48 | 2,036,570 |
| 2023-04-03 | $11.15 | $11.55 | $11.10 | $11.46 | $11.46 | 3,005,460 |
| 2023-03-31 | $10.98 | $11.12 | $10.74 | $10.91 | $10.91 | 1,216,550 |
| 2023-03-30 | $10.78 | $11.05 | $10.67 | $10.73 | $10.73 | 1,425,130 |
| 2023-03-29 | $11.16 | $11.26 | $10.76 | $10.79 | $10.79 | 1,495,050 |
| 2023-03-28 | $11.64 | $11.64 | $11.08 | $11.08 | $11.08 | 1,881,230 |
| 2023-03-27 | $11.44 | $11.78 | $11.39 | $11.49 | $11.49 | 1,928,950 |
| 2023-03-24 | $11.45 | $11.53 | $11.32 | $11.42 | $11.42 | 1,121,820 |
| 2023-03-23 | $11.29 | $11.58 | $11.29 | $11.33 | $11.33 | 1,371,240 |
| 2023-03-22 | $11.48 | $11.56 | $11.20 | $11.29 | $11.29 | 822,120 |
| 2023-03-21 | $11.21 | $11.47 | $11.06 | $11.34 | $11.34 | 1,739,700 |
| 2023-03-20 | $11.34 | $11.36 | $10.63 | $11.13 | $11.13 | 2,539,170 |
| 2023-03-17 | $11.69 | $11.84 | $11.13 | $11.34 | $11.34 | 2,517,200 |
| 2023-03-16 | $11.85 | $11.93 | $11.59 | $11.69 | $11.69 | 1,304,090 |
| 2023-03-15 | $11.71 | $11.93 | $11.71 | $11.86 | $11.86 | 1,159,440 |
| 2023-03-14 | $11.80 | $11.96 | $11.65 | $11.73 | $11.73 | 1,718,830 |
| 2023-03-13 | $11.65 | $11.84 | $11.48 | $11.80 | $11.80 | 1,534,990 |
| 2023-03-10 | $11.62 | $11.83 | $11.48 | $11.59 | $11.59 | 829,940 |
| 2023-03-09 | $11.56 | $11.72 | $11.38 | $11.72 | $11.72 | 1,272,810 |
| 2023-03-08 | $11.50 | $11.62 | $11.32 | $11.62 | $11.62 | 1,381,050 |
| 2023-03-07 | $11.74 | $11.87 | $11.45 | $11.52 | $11.52 | 1,615,090 |
| 2023-03-06 | $11.40 | $12.16 | $11.22 | $11.79 | $11.79 | 5,356,810 |
| 2023-03-03 | $11.29 | $11.65 | $11.29 | $11.39 | $11.39 | 3,879,590 |
| 2023-03-02 | $10.99 | $11.38 | $10.97 | $11.21 | $11.21 | 2,480,640 |
| 2023-03-01 | $10.91 | $11.05 | $10.86 | $10.99 | $10.99 | 1,368,320 |
| 2023-02-28 | $10.73 | $10.94 | $10.73 | $10.91 | $10.91 | 1,512,360 |
| 2023-02-27 | $10.73 | $10.87 | $10.61 | $10.68 | $10.68 | 2,374,390 |
| 2023-02-24 | $10.75 | $10.89 | $10.69 | $10.71 | $10.71 | 717,900 |
| 2023-02-23 | $10.78 | $10.84 | $10.70 | $10.73 | $10.73 | 706,070 |
| 2023-02-22 | $10.82 | $10.84 | $10.69 | $10.79 | $10.79 | 524,800 |
| 2023-02-21 | $10.71 | $10.86 | $10.71 | $10.82 | $10.82 | 768,790 |
| 2023-02-20 | $10.80 | $10.84 | $10.55 | $10.78 | $10.78 | 1,154,050 |
| 2023-02-17 | $10.70 | $10.83 | $10.63 | $10.82 | $10.82 | 1,581,650 |
| 2023-02-16 | $10.98 | $11.11 | $10.68 | $10.68 | $10.68 | 2,077,300 |
| 2023-02-15 | $10.81 | $11.14 | $10.74 | $10.91 | $10.91 | 2,814,890 |
| 2023-02-14 | $10.89 | $10.90 | $10.73 | $10.84 | $10.84 | 1,754,340 |
| 2023-02-13 | $11.06 | $11.06 | $10.78 | $11.03 | $11.03 | 3,333,090 |
| 2023-02-10 | $10.64 | $11.30 | $10.60 | $11.20 | $11.20 | 5,899,480 |
| 2023-02-09 | $10.74 | $10.74 | $10.57 | $10.65 | $10.65 | 735,080 |
| 2023-02-08 | $10.64 | $10.80 | $10.61 | $10.69 | $10.69 | 919,440 |
| 2023-02-07 | $10.69 | $10.70 | $10.51 | $10.64 | $10.64 | 867,380 |
| 2023-02-06 | $10.59 | $10.75 | $10.59 | $10.66 | $10.66 | 1,164,000 |
| 2023-02-03 | $10.51 | $10.65 | $10.47 | $10.57 | $10.57 | 986,980 |
| 2023-02-02 | $10.40 | $10.58 | $10.32 | $10.52 | $10.52 | 1,261,680 |
| 2023-02-01 | $10.25 | $10.44 | $10.15 | $10.41 | $10.41 | 1,473,360 |
| 2023-01-31 | $10.04 | $10.36 | $10.00 | $10.22 | $10.22 | 1,718,630 |
| 2023-01-30 | $10.04 | $10.16 | $9.99 | $10.07 | $10.07 | 684,090 |
| 2023-01-20 | $9.94 | $10.05 | $9.91 | $9.99 | $9.99 | 795,290 |
| 2023-01-19 | $9.84 | $10.04 | $9.75 | $10.00 | $10.00 | 1,334,030 |
| 2023-01-18 | $9.66 | $9.92 | $9.64 | $9.85 | $9.85 | 1,330,380 |
| 2023-01-17 | $9.57 | $9.75 | $9.57 | $9.66 | $9.66 | 749,000 |
| 2023-01-16 | $9.44 | $9.63 | $9.44 | $9.63 | $9.63 | 725,380 |
| 2023-01-13 | $9.48 | $9.50 | $9.35 | $9.39 | $9.39 | 467,790 |
| 2023-01-12 | $9.55 | $9.59 | $9.43 | $9.45 | $9.45 | 679,190 |
| 2023-01-11 | $9.66 | $9.70 | $9.48 | $9.50 | $9.50 | 766,180 |
| 2023-01-10 | $9.65 | $9.71 | $9.56 | $9.65 | $9.65 | 979,910 |
| 2023-01-09 | $9.69 | $9.75 | $9.58 | $9.65 | $9.65 | 972,030 |
| 2023-01-06 | $9.69 | $9.78 | $9.61 | $9.65 | $9.65 | 432,770 |
| 2023-01-05 | $9.68 | $9.70 | $9.55 | $9.69 | $9.69 | 584,200 |
| 2023-01-04 | $9.55 | $9.73 | $9.52 | $9.68 | $9.68 | 836,220 |
| 2023-01-03 | $9.40 | $9.63 | $9.33 | $9.59 | $9.59 | 845,300 |
| 2023-01-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-12-30 | $9.38 | $9.44 | $9.28 | $9.40 | $9.40 | 583,400 |
| 2022-12-29 | $9.49 | $9.50 | $9.32 | $9.32 | $9.32 | 474,140 |
| 2022-12-28 | $9.60 | $9.66 | $9.42 | $9.44 | $9.44 | 791,870 |
| 2022-12-27 | $9.79 | $9.84 | $9.59 | $9.66 | $9.66 | 460,600 |
| 2022-12-26 | $9.76 | $9.86 | $9.66 | $9.73 | $9.73 | 508,190 |
| 2022-12-23 | $9.68 | $9.83 | $9.63 | $9.77 | $9.77 | 683,000 |
| 2022-12-22 | $10.06 | $10.09 | $9.71 | $9.76 | $9.76 | 637,100 |
| 2022-12-21 | $9.94 | $10.06 | $9.90 | $10.01 | $10.01 | 629,830 |
| 2022-12-20 | $9.97 | $10.03 | $9.80 | $9.95 | $9.95 | 614,000 |
| 2022-12-19 | $10.36 | $10.39 | $9.88 | $9.95 | $9.95 | 1,036,400 |
| 2022-12-16 | $10.39 | $10.48 | $10.30 | $10.30 | $10.30 | 944,880 |
| 2022-12-15 | $10.24 | $10.39 | $10.08 | $10.35 | $10.35 | 836,480 |
| 2022-12-14 | $10.29 | $10.42 | $10.13 | $10.24 | $10.24 | 1,039,900 |
| 2022-12-13 | $10.28 | $10.40 | $10.27 | $10.35 | $10.35 | 771,920 |
| 2022-12-12 | $10.24 | $10.39 | $10.21 | $10.34 | $10.34 | 1,153,080 |
| 2022-12-09 | $10.33 | $10.38 | $10.15 | $10.20 | $10.20 | 1,061,640 |
| 2022-12-08 | $10.25 | $10.34 | $10.18 | $10.32 | $10.32 | 676,650 |
| 2022-12-07 | $10.38 | $10.41 | $10.21 | $10.32 | $10.32 | 623,440 |
| 2022-12-06 | $10.43 | $10.46 | $10.28 | $10.34 | $10.34 | 727,380 |
| 2022-12-05 | $10.22 | $10.50 | $10.22 | $10.40 | $10.40 | 1,180,220 |
| 2022-12-01 | $10.23 | $10.25 | $10.10 | $10.13 | $10.13 | 465,200 |
| 2022-11-30 | $10.15 | $10.22 | $10.03 | $10.08 | $10.08 | 763,450 |
| 2022-11-29 | $9.95 | $10.14 | $9.81 | $10.14 | $10.14 | 788,240 |
| 2022-11-28 | $10.00 | $10.09 | $9.84 | $9.90 | $9.90 | 683,400 |
| 2022-11-25 | $10.23 | $10.23 | $10.02 | $10.02 | $10.02 | 543,980 |
| 2022-11-24 | $10.09 | $10.24 | $10.08 | $10.20 | $10.20 | 780,700 |
| 2022-11-23 | $10.20 | $10.26 | $9.96 | $10.07 | $10.07 | 596,700 |
| 2022-11-22 | $10.23 | $10.35 | $10.14 | $10.21 | $10.21 | 744,100 |
| 2022-11-21 | $10.24 | $10.32 | $10.15 | $10.26 | $10.26 | 960,700 |
| 2022-11-18 | $10.32 | $10.43 | $10.21 | $10.24 | $10.24 | 1,149,040 |
| 2022-11-17 | $10.29 | $10.34 | $10.15 | $10.33 | $10.33 | 709,670 |
| 2022-11-16 | $10.20 | $10.35 | $10.20 | $10.29 | $10.29 | 1,033,420 |
| 2022-11-15 | $10.24 | $10.26 | $10.11 | $10.25 | $10.25 | 689,100 |
| 2022-11-14 | $10.08 | $10.24 | $10.07 | $10.19 | $10.19 | 1,252,840 |
| 2022-11-11 | $10.26 | $10.28 | $10.08 | $10.08 | $10.08 | 1,129,790 |
| 2022-11-10 | $10.13 | $10.19 | $10.05 | $10.16 | $10.16 | 1,604,200 |
| 2022-11-09 | $10.22 | $10.25 | $10.08 | $10.14 | $10.14 | 1,498,590 |
| 2022-11-08 | $10.16 | $10.25 | $10.10 | $10.19 | $10.19 | 1,149,450 |
| 2022-11-07 | $10.10 | $10.27 | $10.07 | $10.22 | $10.22 | 2,257,420 |
| 2022-11-04 | $10.09 | $10.23 | $9.92 | $10.18 | $10.18 | 1,739,690 |
| 2022-11-03 | $10.00 | $10.13 | $9.90 | $10.02 | $10.02 | 668,800 |
| 2022-11-02 | $9.89 | $10.05 | $9.89 | $10.03 | $10.03 | 1,252,880 |
| 2022-11-01 | $9.71 | $9.95 | $9.62 | $9.95 | $9.95 | 1,298,300 |
| 2022-10-31 | $9.55 | $9.75 | $9.41 | $9.74 | $9.74 | 680,270 |
| 2022-10-28 | $9.84 | $9.86 | $9.42 | $9.48 | $9.48 | 1,045,540 |
| 2022-10-27 | $9.86 | $9.90 | $9.79 | $9.81 | $9.81 | 507,400 |
| 2022-10-26 | $9.84 | $9.96 | $9.80 | $9.83 | $9.83 | 1,042,500 |
| 2022-10-25 | $9.72 | $10.00 | $9.71 | $9.80 | $9.80 | 904,600 |
| 2022-10-24 | $10.05 | $10.13 | $9.77 | $9.93 | $9.93 | 1,414,080 |
| 2022-10-21 | $9.93 | $10.09 | $9.68 | $10.04 | $10.04 | 1,061,280 |
| 2022-10-20 | $9.88 | $10.04 | $9.82 | $9.98 | $9.98 | 971,500 |
| 2022-10-19 | $10.02 | $10.02 | $9.89 | $9.95 | $9.95 | 407,200 |
| 2022-10-18 | $10.03 | $10.03 | $9.95 | $10.01 | $10.01 | 385,730 |
| 2022-10-17 | $9.94 | $10.04 | $9.85 | $10.01 | $10.01 | 879,530 |
| 2022-10-14 | $9.99 | $10.03 | $9.91 | $9.98 | $9.98 | 1,267,620 |
| 2022-10-13 | $9.80 | $10.05 | $9.70 | $9.99 | $9.99 | 1,622,530 |
| 2022-10-12 | $9.68 | $9.82 | $9.58 | $9.82 | $9.82 | 1,223,100 |
| 2022-10-11 | $9.66 | $9.77 | $9.57 | $9.74 | $9.74 | 1,128,500 |
| 2022-10-10 | $9.62 | $9.78 | $9.52 | $9.72 | $9.72 | 1,452,460 |
| 2022-09-30 | $9.53 | $9.73 | $9.42 | $9.72 | $9.72 | 2,496,490 |
| 2022-09-29 | $9.53 | $9.59 | $9.44 | $9.52 | $9.52 | 773,080 |
| 2022-09-28 | $9.53 | $9.59 | $9.34 | $9.53 | $9.53 | 1,887,360 |
| 2022-09-27 | $9.35 | $9.54 | $9.32 | $9.50 | $9.50 | 898,520 |
| 2022-09-26 | $9.45 | $9.50 | $9.30 | $9.32 | $9.32 | 1,063,260 |
| 2022-09-23 | $9.75 | $9.80 | $9.45 | $9.48 | $9.48 | 2,076,910 |
| 2022-09-22 | $9.70 | $9.85 | $9.68 | $9.77 | $9.77 | 1,957,800 |
| 2022-09-21 | $9.69 | $9.80 | $9.45 | $9.76 | $9.76 | 2,004,240 |
| 2022-09-20 | $9.64 | $9.88 | $9.57 | $9.69 | $9.69 | 1,083,660 |
| 2022-09-19 | $10.03 | $10.03 | $9.47 | $9.64 | $9.64 | 1,146,780 |
| 2022-09-16 | $9.87 | $9.87 | $9.62 | $9.66 | $9.66 | 892,180 |
| 2022-09-15 | $10.38 | $10.38 | $9.71 | $9.80 | $9.80 | 1,171,560 |
| 2022-09-14 | $10.19 | $10.19 | $10.00 | $10.07 | $10.07 | 510,600 |
| 2022-09-13 | $10.15 | $10.27 | $10.09 | $10.15 | $10.15 | 674,190 |
| 2022-09-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-09-09 | $10.36 | $10.36 | $10.03 | $10.08 | $10.08 | 915,150 |
| 2022-09-08 | $10.31 | $10.44 | $10.27 | $10.35 | $10.35 | 677,500 |
| 2022-09-07 | $10.30 | $10.44 | $10.21 | $10.37 | $10.37 | 502,900 |
| 2022-09-06 | $10.39 | $10.39 | $10.21 | $10.35 | $10.35 | 704,600 |
| 2022-09-05 | $10.23 | $10.35 | $10.12 | $10.35 | $10.35 | 967,440 |
| 2022-09-02 | $10.03 | $10.23 | $10.03 | $10.17 | $10.17 | 709,110 |
| 2022-09-01 | $10.00 | $10.24 | $9.98 | $10.01 | $10.01 | 901,400 |
| 2022-08-31 | $10.35 | $10.36 | $9.91 | $9.99 | $9.99 | 1,299,190 |
| 2022-08-30 | $10.40 | $10.50 | $10.25 | $10.36 | $10.36 | 586,730 |
| 2022-08-29 | $10.09 | $10.40 | $9.95 | $10.37 | $10.37 | 458,800 |
| 2022-08-26 | $10.33 | $10.46 | $10.23 | $10.24 | $10.24 | 759,650 |
| 2022-08-25 | $10.63 | $10.64 | $10.17 | $10.30 | $10.30 | 798,900 |
| 2022-08-24 | $10.68 | $10.68 | $10.34 | $10.40 | $10.40 | 991,630 |
| 2022-08-23 | $10.67 | $10.72 | $10.58 | $10.62 | $10.62 | 493,870 |
| 2022-08-22 | $10.65 | $10.85 | $10.60 | $10.72 | $10.72 | 501,800 |
| 2022-08-19 | $10.80 | $10.98 | $10.72 | $10.72 | $10.72 | 686,000 |
| 2022-08-18 | $10.74 | $10.89 | $10.71 | $10.81 | $10.81 | 456,300 |
| 2022-08-17 | $10.87 | $10.90 | $10.72 | $10.80 | $10.80 | 605,170 |
| 2022-08-16 | $10.60 | $10.98 | $10.57 | $10.88 | $10.88 | 1,227,940 |
| 2022-08-15 | $10.54 | $10.63 | $10.45 | $10.55 | $10.55 | 755,890 |
| 2022-08-12 | $10.87 | $10.90 | $10.59 | $10.61 | $10.61 | 648,100 |
| 2022-08-11 | $10.65 | $10.92 | $10.51 | $10.87 | $10.87 | 1,505,890 |
| 2022-08-10 | $10.57 | $10.63 | $10.49 | $10.56 | $10.56 | 723,070 |
| 2022-08-09 | $10.50 | $10.65 | $10.41 | $10.60 | $10.60 | 605,840 |
| 2022-08-08 | $10.28 | $10.50 | $10.26 | $10.50 | $10.50 | 559,330 |
| 2022-08-05 | $10.27 | $10.34 | $10.17 | $10.28 | $10.28 | 497,980 |
| 2022-08-04 | $10.09 | $10.24 | $10.02 | $10.23 | $10.23 | 485,540 |
| 2022-08-03 | $9.97 | $10.32 | $9.93 | $10.09 | $10.09 | 1,380,440 |
| 2022-08-02 | $10.44 | $10.44 | $9.87 | $9.94 | $9.94 | 1,524,930 |
| 2022-08-01 | $10.46 | $10.54 | $10.35 | $10.49 | $10.49 | 694,670 |
| 2022-07-29 | $10.45 | $10.56 | $10.37 | $10.45 | $10.45 | 887,570 |
| 2022-07-28 | $10.40 | $10.45 | $10.33 | $10.44 | $10.44 | 608,080 |
| 2022-07-27 | $10.21 | $10.39 | $10.10 | $10.37 | $10.37 | 703,880 |
| 2022-07-26 | $10.12 | $10.26 | $10.03 | $10.21 | $10.21 | 697,470 |
| 2022-07-25 | $10.33 | $10.38 | $10.10 | $10.19 | $10.19 | 404,300 |
| 2022-07-22 | $10.20 | $10.29 | $10.13 | $10.25 | $10.25 | 529,230 |
| 2022-07-21 | $10.26 | $10.28 | $10.15 | $10.16 | $10.16 | 377,360 |
| 2022-07-20 | $10.15 | $10.32 | $10.08 | $10.26 | $10.26 | 514,480 |
| 2022-07-19 | $10.10 | $10.27 | $10.10 | $10.26 | $10.26 | 805,570 |
| 2022-07-18 | $9.77 | $10.13 | $9.77 | $10.10 | $10.10 | 1,233,000 |
| 2022-07-15 | $10.07 | $10.07 | $9.76 | $9.76 | $9.76 | 950,760 |
| 2022-07-14 | $10.17 | $10.26 | $10.10 | $10.17 | $10.17 | 495,980 |
| 2022-07-13 | $10.23 | $10.23 | $9.87 | $10.17 | $10.17 | 574,750 |
| 2022-07-12 | $10.08 | $10.16 | $9.90 | $9.98 | $9.98 | 728,100 |
| 2022-07-11 | $10.53 | $10.53 | $10.05 | $10.16 | $10.16 | 1,363,030 |
| 2022-07-08 | $10.04 | $10.35 | $10.01 | $10.30 | $10.30 | 1,321,270 |
| 2022-07-07 | $10.09 | $10.23 | $10.04 | $10.11 | $9.99 | 674,100 |
| 2022-07-06 | $10.10 | $10.17 | $9.98 | $10.09 | $9.97 | 576,840 |
| 2022-07-05 | $10.24 | $10.24 | $9.94 | $10.09 | $9.97 | 871,340 |
| 2022-07-04 | $10.39 | $10.39 | $10.00 | $10.19 | $10.07 | 836,980 |
| 2022-07-01 | $10.34 | $10.53 | $10.08 | $10.16 | $10.04 | 627,700 |
| 2022-06-30 | $10.27 | $10.39 | $10.17 | $10.26 | $10.14 | 616,660 |
| 2022-06-29 | $10.55 | $10.55 | $10.16 | $10.16 | $10.04 | 699,900 |
| 2022-06-28 | $10.36 | $10.44 | $10.20 | $10.41 | $10.29 | 769,900 |
| 2022-06-27 | $10.41 | $10.41 | $10.11 | $10.26 | $10.14 | 843,620 |
| 2022-06-24 | $10.15 | $10.34 | $10.06 | $10.31 | $10.19 | 890,280 |
| 2022-06-23 | $9.87 | $10.15 | $9.86 | $10.06 | $9.94 | 955,470 |
| 2022-06-22 | $9.99 | $10.02 | $9.81 | $9.85 | $9.74 | 528,580 |
| 2022-06-21 | $10.00 | $10.06 | $9.80 | $9.98 | $9.87 | 868,400 |
| 2022-06-20 | $9.75 | $10.00 | $9.69 | $9.92 | $9.81 | 792,700 |
| 2022-06-17 | $9.72 | $9.74 | $9.52 | $9.73 | $9.62 | 465,290 |
| 2022-06-16 | $9.64 | $9.77 | $9.62 | $9.70 | $9.59 | 415,350 |
| 2022-06-15 | $9.65 | $9.78 | $9.64 | $9.65 | $9.54 | 801,440 |
| 2022-06-14 | $9.65 | $9.69 | $9.29 | $9.69 | $9.58 | 950,270 |
| 2022-06-13 | $9.46 | $9.75 | $9.46 | $9.69 | $9.58 | 385,800 |
| 2022-06-10 | $9.50 | $9.70 | $9.46 | $9.64 | $9.53 | 489,000 |
| 2022-06-09 | $9.69 | $9.73 | $9.48 | $9.53 | $9.42 | 521,000 |
| 2022-06-08 | $9.77 | $9.83 | $9.56 | $9.73 | $9.62 | 598,540 |
| 2022-06-07 | $9.92 | $9.93 | $9.70 | $9.75 | $9.64 | 608,880 |
| 2022-06-06 | $9.82 | $10.03 | $9.79 | $9.90 | $9.79 | 979,870 |
| 2022-06-02 | $9.66 | $9.86 | $9.47 | $9.81 | $9.70 | 871,690 |
| 2022-06-01 | $9.59 | $9.78 | $9.43 | $9.64 | $9.53 | 689,870 |
| 2022-05-31 | $9.54 | $9.61 | $9.40 | $9.61 | $9.50 | 533,230 |
| 2022-05-30 | $9.61 | $9.61 | $9.38 | $9.52 | $9.41 | 587,400 |
| 2022-05-27 | $9.55 | $9.68 | $9.35 | $9.53 | $9.42 | 751,890 |
| 2022-05-26 | $9.47 | $9.62 | $9.37 | $9.53 | $9.42 | 1,004,880 |
| 2022-05-25 | $9.25 | $9.60 | $9.24 | $9.52 | $9.41 | 943,960 |
| 2022-05-24 | $9.68 | $9.69 | $9.21 | $9.30 | $9.19 | 963,040 |
| 2022-05-23 | $9.55 | $9.73 | $9.45 | $9.63 | $9.52 | 931,550 |
| 2022-05-20 | $9.46 | $9.64 | $9.40 | $9.52 | $9.41 | 728,370 |
| 2022-05-19 | $9.20 | $9.49 | $9.15 | $9.46 | $9.35 | 957,830 |
| 2022-05-18 | $9.17 | $9.39 | $9.10 | $9.30 | $9.19 | 1,480,300 |
| 2022-05-17 | $9.00 | $9.20 | $9.00 | $9.16 | $9.05 | 850,320 |
| 2022-05-16 | $9.22 | $9.25 | $9.11 | $9.13 | $9.02 | 702,000 |
| 2022-05-13 | $9.16 | $9.23 | $9.06 | $9.19 | $9.08 | 745,920 |
| 2022-05-12 | $9.07 | $9.19 | $9.00 | $9.17 | $9.06 | 957,800 |
| 2022-05-11 | $9.18 | $9.24 | $9.07 | $9.07 | $8.97 | 1,443,090 |
| 2022-05-10 | $8.97 | $9.17 | $8.91 | $9.15 | $9.04 | 764,530 |
| 2022-05-09 | $8.91 | $9.18 | $8.90 | $9.10 | $9.00 | 762,910 |
| 2022-05-06 | $8.94 | $9.02 | $8.84 | $8.92 | $8.82 | 625,570 |
| 2022-05-05 | $9.06 | $9.20 | $8.88 | $9.06 | $8.96 | 1,158,900 |
| 2022-05-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.95 | 0 |
| 2022-05-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.95 | 0 |
| 2022-04-29 | $8.97 | $9.15 | $8.86 | $9.05 | $8.95 | 1,550,600 |
| 2022-04-28 | $8.72 | $9.02 | $8.65 | $8.97 | $8.87 | 1,664,580 |
| 2022-04-27 | $8.90 | $9.22 | $8.61 | $9.15 | $9.04 | 983,220 |
| 2022-04-26 | $9.51 | $9.51 | $8.86 | $8.92 | $8.82 | 1,575,570 |
| 2022-04-25 | $10.31 | $10.34 | $9.51 | $9.51 | $9.40 | 1,848,430 |
| 2022-04-22 | $10.37 | $10.70 | $10.16 | $10.57 | $10.45 | 1,004,770 |
| 2022-04-21 | $10.72 | $10.77 | $10.27 | $10.30 | $10.18 | 852,750 |
| 2022-04-20 | $10.77 | $10.84 | $10.68 | $10.68 | $10.56 | 531,120 |
| 2022-04-19 | $10.74 | $10.80 | $10.64 | $10.75 | $10.63 | 410,830 |
| 2022-04-18 | $10.59 | $10.75 | $10.39 | $10.72 | $10.60 | 493,870 |
| 2022-04-15 | $10.91 | $10.92 | $10.56 | $10.58 | $10.46 | 721,100 |
| 2022-04-14 | $10.88 | $11.05 | $10.85 | $10.95 | $10.82 | 524,150 |
| 2022-04-13 | $11.17 | $11.17 | $10.87 | $10.89 | $10.76 | 481,070 |
| 2022-04-12 | $10.93 | $11.12 | $10.68 | $11.11 | $10.98 | 812,850 |
| 2022-04-11 | $11.09 | $11.27 | $10.89 | $10.93 | $10.80 | 713,600 |
| 2022-04-08 | $11.24 | $11.44 | $11.12 | $11.15 | $11.02 | 868,290 |
| 2022-04-07 | $11.34 | $11.53 | $11.18 | $11.20 | $11.07 | 798,750 |
| 2022-04-06 | $11.23 | $11.45 | $11.15 | $11.36 | $11.23 | 815,160 |
| 2022-04-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.10 | 0 |
| 2022-04-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.10 | 0 |
| 2022-04-01 | $11.08 | $11.23 | $11.02 | $11.23 | $11.10 | 758,550 |
| 2022-03-31 | $11.14 | $11.29 | $11.10 | $11.17 | $11.04 | 777,760 |
| 2022-03-30 | $11.06 | $11.19 | $11.06 | $11.13 | $11.00 | 437,380 |
| 2022-03-29 | $11.16 | $11.18 | $11.02 | $11.08 | $10.95 | 713,200 |
| 2022-03-28 | $11.09 | $11.23 | $11.00 | $11.16 | $11.03 | 613,870 |
| 2022-03-25 | $11.07 | $11.28 | $11.07 | $11.09 | $10.96 | 609,470 |
| 2022-03-24 | $11.24 | $11.30 | $11.12 | $11.13 | $11.00 | 480,580 |
| 2022-03-23 | $11.43 | $11.45 | $11.23 | $11.24 | $11.11 | 455,300 |
| 2022-03-22 | $11.43 | $11.43 | $11.12 | $11.31 | $11.18 | 820,830 |
| 2022-03-21 | $11.17 | $11.30 | $11.12 | $11.26 | $11.13 | 935,690 |
| 2022-03-18 | $10.95 | $11.17 | $10.87 | $11.17 | $11.04 | 954,710 |
| 2022-03-17 | $11.01 | $11.19 | $10.85 | $11.00 | $10.87 | 979,600 |
| 2022-03-16 | $10.68 | $11.08 | $10.46 | $10.97 | $10.84 | 1,449,390 |
| 2022-03-15 | $11.12 | $11.16 | $10.68 | $10.68 | $10.56 | 1,512,260 |
| 2022-03-14 | $11.49 | $11.49 | $11.13 | $11.13 | $11.00 | 859,900 |
| 2022-03-11 | $11.30 | $11.52 | $11.09 | $11.44 | $11.31 | 932,650 |
| 2022-03-10 | $11.43 | $11.58 | $11.31 | $11.36 | $11.23 | 1,548,690 |
| 2022-03-09 | $12.01 | $12.01 | $11.01 | $11.33 | $11.20 | 1,253,950 |
| 2022-03-08 | $11.68 | $11.76 | $11.28 | $11.37 | $11.24 | 916,210 |
| 2022-03-07 | $11.80 | $11.86 | $11.62 | $11.75 | $11.61 | 772,950 |
| 2022-03-04 | $11.75 | $11.84 | $11.65 | $11.72 | $11.59 | 630,860 |
| 2022-03-03 | $11.70 | $11.90 | $11.70 | $11.81 | $11.67 | 1,051,360 |
| 2022-03-02 | $11.65 | $11.77 | $11.55 | $11.73 | $11.59 | 940,890 |
| 2022-03-01 | $11.65 | $11.70 | $11.58 | $11.67 | $11.54 | 880,850 |
| 2022-02-28 | $11.65 | $11.65 | $11.42 | $11.62 | $11.49 | 962,020 |
| 2022-02-25 | $11.61 | $11.70 | $11.48 | $11.65 | $11.52 | 921,290 |
| 2022-02-24 | $11.72 | $11.82 | $11.30 | $11.55 | $11.42 | 1,555,890 |
| 2022-02-23 | $11.67 | $11.80 | $11.58 | $11.74 | $11.60 | 882,580 |
| 2022-02-22 | $11.65 | $11.75 | $11.50 | $11.67 | $11.54 | 1,366,900 |
| 2022-02-21 | $11.54 | $11.72 | $11.41 | $11.72 | $11.59 | 1,167,430 |
| 2022-02-18 | $11.49 | $11.58 | $11.40 | $11.54 | $11.41 | 839,080 |
| 2022-02-17 | $11.55 | $11.68 | $11.41 | $11.48 | $11.35 | 1,257,660 |
| 2022-02-16 | $11.33 | $11.59 | $11.29 | $11.52 | $11.39 | 1,076,220 |
| 2022-02-15 | $11.39 | $11.48 | $11.16 | $11.31 | $11.18 | 755,630 |
| 2022-02-14 | $11.24 | $11.47 | $11.21 | $11.40 | $11.27 | 1,150,800 |
| 2022-02-11 | $11.45 | $11.67 | $11.22 | $11.25 | $11.12 | 781,510 |
| 2022-02-10 | $11.65 | $11.68 | $11.46 | $11.58 | $11.45 | 672,970 |
| 2022-02-09 | $11.58 | $11.69 | $11.46 | $11.64 | $11.51 | 605,350 |
| 2022-02-08 | $11.22 | $11.59 | $11.22 | $11.59 | $11.46 | 911,220 |
| 2022-02-07 | $11.37 | $11.49 | $11.18 | $11.30 | $11.17 | 831,080 |
| 2022-02-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.07 | 0 |
| 2022-02-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.07 | 0 |
| 2022-02-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.07 | 0 |
| 2022-02-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.07 | 0 |
| 2022-01-28 | $11.00 | $11.33 | $10.95 | $11.20 | $11.07 | 777,310 |
| 2022-01-27 | $11.35 | $11.45 | $10.94 | $10.97 | $10.84 | 961,590 |
| 2022-01-26 | $11.48 | $11.60 | $11.29 | $11.48 | $11.35 | 1,514,570 |
| 2022-01-25 | $11.96 | $12.09 | $11.48 | $11.49 | $11.36 | 1,121,040 |
| 2022-01-24 | $12.15 | $12.15 | $11.88 | $11.98 | $11.84 | 1,057,550 |
| 2022-01-21 | $12.11 | $12.28 | $12.08 | $12.15 | $12.01 | 820,210 |
| 2022-01-20 | $12.54 | $12.54 | $12.09 | $12.11 | $11.97 | 1,342,600 |
| 2022-01-19 | $12.32 | $12.55 | $12.26 | $12.49 | $12.35 | 1,410,800 |
| 2022-01-18 | $12.80 | $12.80 | $12.21 | $12.32 | $12.18 | 1,900,760 |
| 2022-01-17 | $12.67 | $12.82 | $12.56 | $12.78 | $12.63 | 1,413,660 |
| 2022-01-14 | $12.55 | $12.82 | $12.55 | $12.65 | $12.50 | 1,824,520 |
| 2022-01-13 | $12.70 | $12.84 | $12.60 | $12.60 | $12.45 | 830,290 |
| 2022-01-12 | $12.64 | $12.72 | $12.51 | $12.70 | $12.55 | 1,319,690 |
| 2022-01-11 | $12.58 | $12.80 | $12.47 | $12.49 | $12.35 | 1,300,600 |
| 2022-01-10 | $12.58 | $12.63 | $12.39 | $12.56 | $12.42 | 1,437,470 |
| 2022-01-07 | $12.79 | $12.83 | $12.51 | $12.59 | $12.45 | 1,002,140 |
| 2022-01-06 | $12.75 | $12.84 | $12.60 | $12.81 | $12.66 | 1,325,140 |
| 2022-01-05 | $12.80 | $12.85 | $12.54 | $12.68 | $12.53 | 1,125,680 |
| 2022-01-04 | $12.63 | $12.84 | $12.53 | $12.82 | $12.67 | 2,090,420 |
| 2022-01-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.38 | 0 |
| 2021-12-31 | $12.37 | $12.64 | $12.31 | $12.52 | $12.38 | 2,215,870 |
| 2021-12-30 | $12.31 | $12.38 | $12.22 | $12.29 | $12.15 | 711,990 |
| 2021-12-29 | $12.08 | $12.40 | $12.02 | $12.32 | $12.18 | 1,492,930 |
| 2021-12-28 | $12.20 | $12.20 | $12.04 | $12.06 | $11.92 | 690,950 |
| 2021-12-27 | $12.07 | $12.20 | $11.96 | $12.10 | $11.96 | 863,490 |
| 2021-12-24 | $12.16 | $12.19 | $11.93 | $12.06 | $11.92 | 1,011,190 |
| 2021-12-23 | $12.43 | $12.43 | $12.10 | $12.10 | $11.96 | 978,800 |
| 2021-12-22 | $12.58 | $12.58 | $12.29 | $12.34 | $12.20 | 732,970 |
| 2021-12-21 | $12.11 | $12.43 | $12.09 | $12.39 | $12.25 | 1,032,800 |
| 2021-12-20 | $12.13 | $12.28 | $12.07 | $12.15 | $12.01 | 561,930 |
| 2021-12-17 | $12.39 | $12.43 | $12.17 | $12.18 | $12.04 | 750,190 |
| 2021-12-16 | $12.11 | $12.26 | $12.10 | $12.24 | $12.10 | 644,860 |
| 2021-12-15 | $12.30 | $12.30 | $12.04 | $12.09 | $11.95 | 1,127,500 |
| 2021-12-14 | $12.03 | $12.36 | $11.96 | $12.33 | $12.19 | 1,342,720 |
| 2021-12-13 | $12.03 | $12.12 | $11.96 | $12.05 | $11.91 | 698,790 |
| 2021-12-07 | $12.19 | $12.19 | $11.73 | $11.84 | $11.70 | 1,073,380 |
| 2021-12-06 | $12.45 | $12.47 | $12.04 | $12.04 | $11.90 | 1,385,470 |
| 2021-12-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.26 | 618,090 |
| 2021-12-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.25 | 713,690 |
| 2021-12-01 | $12.20 | $12.57 | $12.20 | $12.57 | $12.43 | 1,033,830 |
| 2021-11-30 | $12.09 | $12.37 | $12.09 | $12.28 | $12.14 | 1,014,120 |
| 2021-11-29 | $12.07 | $12.18 | $11.95 | $12.09 | $11.95 | 888,000 |
| 2021-11-26 | $12.32 | $12.33 | $11.90 | $12.14 | $12.00 | 1,771,900 |
| 2021-11-25 | $12.38 | $12.58 | $12.38 | $12.47 | $12.33 | 830,100 |
| 2021-11-24 | $12.38 | $12.48 | $12.22 | $12.40 | $12.26 | 789,160 |
| 2021-11-23 | $12.24 | $12.42 | $12.11 | $12.36 | $12.22 | 975,270 |
| 2021-11-22 | $12.05 | $12.27 | $12.05 | $12.17 | $12.03 | 742,620 |
| 2021-11-19 | $11.91 | $12.28 | $11.82 | $12.17 | $12.03 | 1,455,510 |
| 2021-11-18 | $12.15 | $12.26 | $11.87 | $11.88 | $11.74 | 894,820 |
| 2021-11-17 | $11.90 | $12.28 | $11.90 | $12.14 | $12.00 | 1,115,590 |
| 2021-11-16 | $11.97 | $12.15 | $11.85 | $11.92 | $11.78 | 884,770 |
| 2021-11-15 | $11.86 | $12.05 | $11.73 | $11.97 | $11.83 | 1,060,060 |
| 2021-11-12 | $11.71 | $11.83 | $11.60 | $11.79 | $11.65 | 891,730 |
| 2021-11-11 | $11.52 | $11.67 | $11.51 | $11.62 | $11.49 | 589,000 |
| 2021-11-10 | $11.52 | $11.57 | $11.36 | $11.47 | $11.34 | 711,370 |
| 2021-11-09 | $11.51 | $11.52 | $11.36 | $11.46 | $11.33 | 688,410 |
| 2021-11-08 | $11.35 | $11.47 | $11.15 | $11.45 | $11.32 | 522,590 |
| 2021-11-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.26 | 659,440 |
| 2021-11-04 | $11.29 | $11.46 | $11.20 | $11.39 | $11.26 | 715,490 |
| 2021-11-03 | $11.07 | $11.26 | $11.01 | $11.19 | $11.06 | 484,870 |
| 2021-11-02 | $11.25 | $11.28 | $10.96 | $11.06 | $10.93 | 536,350 |
| 2021-11-01 | $11.10 | $11.25 | $10.91 | $11.25 | $11.12 | 645,040 |
| 2021-10-29 | $10.85 | $11.06 | $10.74 | $10.99 | $10.86 | 660,110 |
| 2021-10-28 | $10.88 | $11.19 | $10.72 | $10.85 | $10.73 | 963,560 |
| 2021-10-27 | $11.17 | $11.32 | $10.79 | $10.88 | $10.75 | 940,500 |
| 2021-10-26 | $11.30 | $11.40 | $11.24 | $11.30 | $11.17 | 384,300 |
| 2021-10-25 | $11.57 | $11.65 | $11.13 | $11.30 | $11.17 | 764,570 |
| 2021-10-22 | $11.63 | $11.72 | $11.55 | $11.56 | $11.43 | 271,360 |
| 2021-10-21 | $11.76 | $11.76 | $11.61 | $11.68 | $11.55 | 358,180 |
| 2021-10-20 | $11.80 | $11.82 | $11.72 | $11.74 | $11.60 | 397,770 |
| 2021-10-19 | $11.70 | $11.83 | $11.70 | $11.79 | $11.65 | 308,370 |
| 2021-10-18 | $11.67 | $11.85 | $11.55 | $11.80 | $11.66 | 598,720 |
| 2021-10-15 | $11.87 | $11.87 | $11.52 | $11.58 | $11.45 | 884,410 |
| 2021-10-14 | $11.89 | $11.89 | $11.80 | $11.87 | $11.73 | 420,540 |
| 2021-10-13 | $11.70 | $11.88 | $11.62 | $11.85 | $11.71 | 473,270 |
| 2021-10-12 | $11.95 | $11.96 | $11.68 | $11.72 | $11.59 | 534,260 |
| 2021-10-11 | $11.98 | $12.03 | $11.89 | $11.93 | $11.79 | 609,690 |
| 2021-10-08 | $12.04 | $12.04 | $11.94 | $11.97 | $11.83 | 656,110 |
| 2021-10-07 | $11.98 | $11.98 | $11.98 | $11.98 | $11.84 | 0 |
| 2021-10-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.84 | 0 |
| 2021-09-30 | $11.88 | $12.06 | $11.85 | $11.98 | $11.84 | 450,390 |
| 2021-09-29 | $12.02 | $12.35 | $11.82 | $11.88 | $11.74 | 844,910 |
| 2021-09-28 | $11.72 | $12.12 | $11.66 | $12.01 | $11.87 | 894,200 |
| 2021-09-27 | $12.05 | $12.16 | $11.52 | $11.72 | $11.59 | 1,691,970 |
| 2021-09-24 | $12.37 | $12.37 | $12.04 | $12.04 | $11.90 | 1,413,100 |
| 2021-09-23 | $12.30 | $12.38 | $12.26 | $12.33 | $12.19 | 1,123,180 |
| 2021-09-22 | $12.40 | $12.52 | $12.06 | $12.34 | $12.20 | 1,538,150 |
| 2021-09-21 | $12.51 | $12.51 | $12.51 | $12.51 | $12.37 | 0 |
| 2021-09-20 | $12.51 | $12.51 | $12.51 | $12.51 | $12.37 | 0 |
| 2021-09-17 | $13.16 | $13.30 | $12.36 | $12.51 | $12.37 | 3,456,700 |
| 2021-09-16 | $13.30 | $13.48 | $13.14 | $13.15 | $13.00 | 1,291,520 |
| 2021-09-15 | $13.11 | $13.43 | $13.10 | $13.31 | $13.16 | 968,310 |
| 2021-09-14 | $13.21 | $13.40 | $13.00 | $13.09 | $12.94 | 1,320,260 |
| 2021-09-13 | $13.22 | $13.34 | $13.04 | $13.30 | $13.15 | 1,035,630 |
| 2021-09-10 | $13.58 | $13.68 | $13.22 | $13.24 | $13.09 | 1,818,210 |
| 2021-09-09 | $13.60 | $13.76 | $13.42 | $13.60 | $13.44 | 1,906,720 |
| 2021-09-08 | $13.35 | $13.73 | $13.23 | $13.68 | $13.52 | 2,763,990 |
| 2021-09-07 | $13.33 | $13.42 | $13.23 | $13.35 | $13.20 | 1,437,610 |
| 2021-09-06 | $13.24 | $13.35 | $13.06 | $13.32 | $13.17 | 1,422,870 |
| 2021-09-03 | $13.09 | $13.31 | $13.01 | $13.19 | $13.04 | 1,756,400 |
| 2021-09-02 | $13.27 | $13.32 | $13.03 | $13.12 | $12.97 | 1,499,000 |
| 2021-09-01 | $13.26 | $13.38 | $12.88 | $13.34 | $13.19 | 2,176,470 |
| 2021-08-31 | $13.64 | $13.64 | $13.03 | $13.22 | $13.07 | 2,960,320 |
| 2021-08-30 | $13.30 | $13.67 | $13.27 | $13.65 | $13.49 | 2,838,520 |
| 2021-08-27 | $13.38 | $13.44 | $13.18 | $13.27 | $13.12 | 2,155,940 |
| 2021-08-26 | $13.58 | $13.72 | $13.26 | $13.38 | $13.23 | 3,803,040 |
| 2021-08-25 | $13.66 | $13.95 | $13.45 | $13.90 | $13.74 | 3,623,670 |
| 2021-08-24 | $13.79 | $13.80 | $13.37 | $13.68 | $13.52 | 4,272,770 |
| 2021-08-23 | $13.75 | $13.97 | $13.69 | $13.92 | $13.76 | 6,991,720 |
| 2021-08-20 | $14.00 | $14.48 | $13.66 | $14.48 | $14.31 | 8,928,770 |
| 2021-08-19 | $13.64 | $14.34 | $13.58 | $14.34 | $14.17 | 10,684,450 |
| 2021-08-18 | $12.71 | $13.16 | $12.71 | $13.04 | $12.89 | 1,663,940 |
| 2021-08-17 | $13.40 | $13.45 | $12.76 | $12.77 | $12.62 | 2,205,480 |
| 2021-08-16 | $13.60 | $13.68 | $13.35 | $13.38 | $13.23 | 1,298,570 |
| 2021-08-13 | $13.33 | $13.67 | $13.18 | $13.61 | $13.45 | 1,675,630 |
| 2021-08-12 | $13.50 | $13.77 | $13.35 | $13.39 | $13.24 | 1,304,600 |
| 2021-08-11 | $13.72 | $13.72 | $13.44 | $13.59 | $13.43 | 1,316,650 |
| 2021-08-10 | $13.30 | $13.85 | $13.30 | $13.72 | $13.56 | 2,595,840 |
| 2021-08-09 | $13.34 | $13.38 | $13.14 | $13.32 | $13.17 | 1,176,640 |
| 2021-08-06 | $13.04 | $13.35 | $12.87 | $13.30 | $13.15 | 1,466,050 |
| 2021-08-05 | $13.01 | $13.14 | $12.84 | $13.04 | $12.89 | 1,550,660 |
| 2021-08-04 | $13.06 | $13.15 | $12.88 | $13.13 | $12.98 | 1,230,380 |
| 2021-08-03 | $13.44 | $13.50 | $12.86 | $12.97 | $12.82 | 2,360,970 |
| 2021-08-02 | $13.16 | $13.47 | $13.08 | $13.42 | $13.27 | 2,779,800 |
| 2021-07-30 | $13.20 | $13.74 | $13.08 | $13.29 | $13.14 | 3,423,170 |
| 2021-07-29 | $12.44 | $13.35 | $12.33 | $13.34 | $13.19 | 4,963,220 |
| 2021-07-28 | $13.09 | $13.10 | $12.10 | $12.36 | $12.22 | 3,682,760 |
| 2021-07-27 | $12.61 | $13.35 | $12.43 | $13.05 | $12.90 | 4,476,360 |
| 2021-07-26 | $12.33 | $12.68 | $12.25 | $12.60 | $12.45 | 1,902,350 |
| 2021-07-23 | $12.59 | $12.60 | $12.27 | $12.34 | $12.20 | 1,015,480 |
| 2021-07-22 | $12.43 | $12.50 | $12.36 | $12.49 | $12.35 | 930,650 |
| 2021-07-21 | $12.46 | $12.56 | $12.34 | $12.37 | $12.23 | 912,390 |
| 2021-07-20 | $12.25 | $12.53 | $12.21 | $12.46 | $12.32 | 1,073,280 |
| 2021-07-19 | $12.33 | $12.38 | $12.13 | $12.32 | $12.18 | 685,990 |
| 2021-07-16 | $12.45 | $12.45 | $12.25 | $12.31 | $12.17 | 629,780 |
| 2021-07-15 | $12.47 | $12.55 | $12.23 | $12.34 | $12.20 | 1,001,440 |
| 2021-07-14 | $12.78 | $12.80 | $12.50 | $12.57 | $12.43 | 1,320,730 |
| 2021-07-13 | $12.38 | $12.75 | $12.28 | $12.72 | $12.57 | 2,042,540 |
| 2021-07-12 | $12.35 | $12.44 | $12.28 | $12.28 | $12.14 | 1,327,090 |
| 2021-07-08 | $12.43 | $12.48 | $12.35 | $12.43 | $12.29 | 1,040,500 |
| 2021-07-07 | $12.24 | $12.40 | $12.16 | $12.37 | $12.23 | 916,220 |
| 2021-07-06 | $12.28 | $12.29 | $12.10 | $12.25 | $12.11 | 593,030 |
| 2021-07-05 | $12.08 | $12.25 | $11.96 | $12.19 | $12.05 | 747,890 |
| 2021-07-02 | $12.14 | $12.17 | $11.90 | $12.07 | $11.93 | 926,190 |
| 2021-07-01 | $12.20 | $12.29 | $12.11 | $12.20 | $12.06 | 634,590 |
| 2021-06-30 | $12.25 | $12.32 | $12.11 | $12.21 | $12.07 | 742,780 |
| 2021-06-29 | $12.23 | $12.38 | $12.23 | $12.27 | $12.13 | 609,040 |
| 2021-06-28 | $12.35 | $12.47 | $12.21 | $12.35 | $12.21 | 1,169,400 |
| 2021-06-25 | $12.70 | $12.70 | $12.28 | $12.38 | $12.24 | 1,769,910 |
| 2021-06-24 | $12.36 | $12.90 | $12.28 | $12.68 | $12.53 | 2,646,090 |
| 2021-06-23 | $12.21 | $12.33 | $12.21 | $12.30 | $12.16 | 618,310 |
| 2021-06-22 | $12.30 | $12.44 | $12.25 | $12.27 | $12.13 | 1,619,710 |
| 2021-06-21 | $12.32 | $12.35 | $12.26 | $12.32 | $12.18 | 908,680 |
| 2021-06-18 | $12.25 | $12.37 | $12.18 | $12.33 | $12.19 | 1,306,440 |
| 2021-06-17 | $12.35 | $12.39 | $12.17 | $12.34 | $12.20 | 1,548,860 |
| 2021-06-16 | $12.41 | $12.41 | $12.28 | $12.33 | $12.19 | 1,022,490 |
| 2021-06-15 | $12.30 | $12.51 | $12.29 | $12.39 | $12.25 | 1,667,580 |
| 2021-06-14 | $12.37 | $12.37 | $12.37 | $12.37 | $12.23 | 0 |
| 2021-06-11 | $12.32 | $12.45 | $12.28 | $12.37 | $12.23 | 2,165,770 |
| 2021-06-10 | $12.44 | $12.45 | $12.28 | $12.37 | $12.23 | 2,518,320 |
| 2021-06-09 | $13.10 | $13.10 | $12.31 | $12.54 | $12.40 | 4,400,100 |
| 2021-06-08 | $11.84 | $12.90 | $11.71 | $12.90 | $12.75 | 4,934,110 |
| 2021-06-07 | $11.84 | $11.84 | $11.63 | $11.73 | $11.59 | 502,340 |
| 2021-06-04 | $11.93 | $12.03 | $11.69 | $11.74 | $11.60 | 1,146,990 |
| 2021-06-03 | $11.81 | $12.00 | $11.70 | $11.91 | $11.77 | 1,400,030 |
| 2021-06-02 | $11.80 | $11.86 | $11.70 | $11.79 | $11.65 | 564,710 |
| 2021-06-01 | $11.91 | $11.95 | $11.76 | $11.82 | $11.68 | 684,570 |
| 2021-05-31 | $11.75 | $11.85 | $11.66 | $11.80 | $11.66 | 574,490 |
| 2021-05-28 | $11.98 | $11.98 | $11.66 | $11.69 | $11.56 | 882,470 |
| 2021-05-27 | $11.98 | $12.02 | $11.90 | $11.92 | $11.78 | 494,870 |
| 2021-05-26 | $11.97 | $12.09 | $11.81 | $11.99 | $11.85 | 1,209,290 |
| 2021-05-25 | $12.14 | $12.29 | $12.11 | $12.14 | $11.80 | 772,150 |
| 2021-05-24 | $12.25 | $12.27 | $12.13 | $12.18 | $11.84 | 629,450 |
| 2021-05-21 | $12.14 | $12.28 | $12.08 | $12.12 | $11.78 | 572,380 |
| 2021-05-20 | $12.22 | $12.26 | $12.05 | $12.14 | $11.80 | 659,060 |
| 2021-05-19 | $12.11 | $12.37 | $12.06 | $12.15 | $11.81 | 730,230 |
| 2021-05-18 | $12.22 | $12.31 | $12.03 | $12.23 | $11.89 | 1,020,680 |
| 2021-05-17 | $12.60 | $12.60 | $12.13 | $12.22 | $11.88 | 1,356,180 |
| 2021-05-14 | $12.77 | $12.77 | $12.50 | $12.51 | $12.16 | 1,160,030 |
| 2021-05-13 | $12.50 | $12.80 | $12.49 | $12.69 | $12.34 | 1,487,530 |
| 2021-05-12 | $12.42 | $12.71 | $12.38 | $12.63 | $12.28 | 1,332,690 |
| 2021-05-11 | $12.60 | $12.60 | $12.35 | $12.55 | $12.20 | 2,209,200 |
| 2021-05-10 | $12.22 | $12.90 | $11.88 | $12.60 | $12.25 | 4,606,520 |
| 2021-05-07 | $11.83 | $12.35 | $11.58 | $12.29 | $11.95 | 3,134,500 |
| 2021-05-06 | $11.52 | $11.86 | $11.50 | $11.77 | $11.44 | 1,975,720 |
| 2021-05-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.26 | 0 |
| 2021-05-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.26 | 0 |
| 2021-04-30 | $11.39 | $11.74 | $11.26 | $11.58 | $11.26 | 2,540,770 |
| 2021-04-29 | $11.47 | $11.64 | $11.18 | $11.45 | $11.13 | 3,244,110 |
| 2021-04-28 | $10.75 | $11.09 | $10.62 | $11.04 | $10.73 | 807,340 |
| 2021-04-27 | $10.65 | $10.84 | $10.43 | $10.76 | $10.46 | 815,760 |
| 2021-04-26 | $10.88 | $10.94 | $10.64 | $10.65 | $10.35 | 917,830 |
| 2021-04-23 | $11.14 | $11.14 | $10.93 | $10.95 | $10.65 | 502,370 |
| 2021-04-22 | $11.28 | $11.28 | $11.05 | $11.08 | $10.77 | 682,730 |
| 2021-04-21 | $11.21 | $11.45 | $10.96 | $11.22 | $10.91 | 1,474,580 |
| 2021-04-20 | $11.20 | $11.42 | $11.18 | $11.21 | $10.90 | 1,140,130 |
| 2021-04-19 | $11.43 | $11.63 | $11.16 | $11.18 | $10.87 | 1,616,860 |
| 2021-04-16 | $11.27 | $11.45 | $11.17 | $11.44 | $11.12 | 1,272,370 |
| 2021-04-15 | $11.40 | $11.40 | $11.10 | $11.20 | $10.89 | 1,756,520 |
| 2021-04-14 | $11.06 | $11.98 | $11.00 | $11.55 | $11.23 | 3,508,880 |
| 2021-04-13 | $10.75 | $11.46 | $10.75 | $11.20 | $10.89 | 4,389,870 |
| 2021-04-12 | $10.61 | $10.61 | $10.37 | $10.60 | $10.31 | 354,050 |
| 2021-04-09 | $10.54 | $10.62 | $10.45 | $10.61 | $10.32 | 368,530 |
| 2021-04-08 | $10.75 | $10.75 | $10.51 | $10.54 | $10.25 | 750,610 |
| 2021-04-07 | $10.65 | $10.73 | $10.50 | $10.70 | $10.40 | 1,013,190 |
| 2021-04-06 | $10.24 | $10.74 | $10.15 | $10.65 | $10.35 | 1,453,900 |
| 2021-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.84 | 0 |
| 2021-04-02 | $10.10 | $10.19 | $10.04 | $10.12 | $9.84 | 424,250 |
| 2021-04-01 | $10.18 | $10.18 | $10.08 | $10.10 | $9.82 | 349,960 |
| 2021-03-31 | $10.09 | $10.18 | $9.93 | $10.15 | $9.87 | 344,390 |
| 2021-03-30 | $10.25 | $10.28 | $10.06 | $10.09 | $9.81 | 388,360 |
| 2021-03-29 | $10.37 | $10.40 | $10.21 | $10.25 | $9.97 | 376,410 |
| 2021-03-26 | $10.50 | $10.54 | $10.32 | $10.36 | $10.07 | 525,090 |
| 2021-03-25 | $10.21 | $10.48 | $10.21 | $10.48 | $10.19 | 551,260 |
| 2021-03-24 | $10.32 | $10.45 | $10.20 | $10.23 | $9.95 | 414,400 |
| 2021-03-23 | $10.42 | $10.46 | $10.31 | $10.37 | $10.08 | 407,800 |
| 2021-03-22 | $10.40 | $10.53 | $10.35 | $10.42 | $10.13 | 377,980 |
| 2021-03-19 | $10.37 | $10.61 | $10.23 | $10.40 | $10.11 | 602,370 |
| 2021-03-18 | $10.43 | $10.52 | $10.30 | $10.37 | $10.08 | 420,580 |
| 2021-03-17 | $10.49 | $10.64 | $10.36 | $10.43 | $10.14 | 921,630 |
| 2021-03-16 | $10.04 | $10.51 | $10.04 | $10.49 | $10.20 | 981,550 |
| 2021-03-15 | $9.97 | $10.09 | $9.95 | $10.00 | $9.72 | 304,310 |
| 2021-03-12 | $9.99 | $10.07 | $9.93 | $10.04 | $9.76 | 375,920 |
| 2021-03-11 | $9.83 | $10.13 | $9.78 | $10.05 | $9.77 | 457,230 |
| 2021-03-10 | $10.14 | $10.30 | $9.80 | $9.84 | $9.57 | 549,710 |
| 2021-03-09 | $10.23 | $10.37 | $10.04 | $10.14 | $9.86 | 713,420 |
| 2021-03-08 | $10.21 | $10.44 | $10.13 | $10.19 | $9.91 | 678,760 |
| 2021-03-05 | $10.09 | $10.22 | $10.04 | $10.22 | $9.94 | 456,370 |
| 2021-03-04 | $10.06 | $10.16 | $10.00 | $10.02 | $9.74 | 753,390 |
| 2021-03-03 | $10.03 | $10.06 | $9.93 | $10.05 | $9.77 | 318,980 |
| 2021-03-02 | $10.05 | $10.19 | $9.93 | $10.02 | $9.74 | 350,160 |
| 2021-03-01 | $10.04 | $10.09 | $10.00 | $10.06 | $9.78 | 444,140 |
| 2021-02-26 | $9.84 | $9.99 | $9.81 | $9.92 | $9.64 | 343,010 |
| 2021-02-25 | $10.02 | $10.10 | $9.82 | $9.85 | $9.58 | 371,090 |
| 2021-02-24 | $10.03 | $10.11 | $9.92 | $9.99 | $9.71 | 558,390 |
| 2021-02-23 | $9.88 | $10.01 | $9.81 | $9.96 | $9.68 | 363,520 |
| 2021-02-22 | $9.84 | $10.23 | $9.69 | $9.88 | $9.61 | 1,045,940 |
| 2021-02-19 | $9.48 | $9.73 | $9.31 | $9.69 | $9.42 | 539,550 |
| 2021-02-18 | $9.30 | $9.49 | $9.30 | $9.41 | $9.15 | 404,200 |
| 2021-02-17 | $9.24 | $9.24 | $9.24 | $9.24 | $8.98 | 0 |
| 2021-02-16 | $9.24 | $9.24 | $9.24 | $9.24 | $8.98 | 0 |
| 2021-02-15 | $9.24 | $9.24 | $9.24 | $9.24 | $8.98 | 0 |
| 2021-02-12 | $9.24 | $9.24 | $9.24 | $9.24 | $8.98 | 0 |
| 2021-02-11 | $9.24 | $9.24 | $9.24 | $9.24 | $8.98 | 0 |
| 2021-02-10 | $9.02 | $9.28 | $9.02 | $9.24 | $8.98 | 297,390 |
| 2021-02-09 | $8.90 | $9.15 | $8.85 | $9.10 | $8.85 | 452,040 |
| 2021-02-08 | $8.99 | $8.99 | $8.81 | $8.87 | $8.62 | 441,240 |
| 2021-02-05 | $9.09 | $9.23 | $8.96 | $8.99 | $8.74 | 309,580 |
| 2021-02-04 | $9.47 | $9.47 | $9.01 | $9.06 | $8.81 | 743,300 |
| 2021-02-03 | $9.67 | $9.67 | $9.43 | $9.47 | $9.21 | 605,450 |
| 2021-02-02 | $9.88 | $9.88 | $9.64 | $9.66 | $9.39 | 634,950 |
| 2021-02-01 | $10.01 | $10.11 | $9.85 | $9.85 | $9.58 | 617,480 |
| 2021-01-29 | $10.04 | $10.15 | $9.68 | $10.15 | $9.87 | 767,340 |
| 2021-01-28 | $9.90 | $10.05 | $9.85 | $9.98 | $9.70 | 365,990 |
| 2021-01-27 | $9.85 | $10.08 | $9.80 | $9.95 | $9.67 | 473,460 |
| 2021-01-26 | $10.00 | $10.18 | $9.83 | $9.83 | $9.56 | 673,940 |
| 2021-01-25 | $10.37 | $10.37 | $10.05 | $10.07 | $9.79 | 628,570 |
| 2021-01-22 | $10.24 | $10.42 | $10.10 | $10.36 | $10.07 | 828,320 |
| 2021-01-21 | $10.18 | $10.30 | $10.12 | $10.25 | $9.97 | 607,040 |
| 2021-01-20 | $10.16 | $10.28 | $10.02 | $10.16 | $9.88 | 453,450 |
| 2021-01-19 | $10.25 | $10.33 | $10.15 | $10.20 | $9.92 | 505,480 |
| 2021-01-18 | $10.10 | $10.24 | $9.95 | $10.18 | $9.90 | 656,920 |
| 2021-01-15 | $9.94 | $10.13 | $9.94 | $10.02 | $9.74 | 867,090 |
| 2021-01-14 | $9.80 | $10.17 | $9.65 | $9.99 | $9.71 | 965,420 |
| 2021-01-13 | $9.84 | $9.85 | $9.50 | $9.74 | $9.47 | 878,350 |
| 2021-01-12 | $9.70 | $10.02 | $9.68 | $9.83 | $9.56 | 619,960 |
| 2021-01-11 | $10.50 | $10.51 | $9.85 | $9.85 | $9.58 | 1,259,890 |
| 2021-01-08 | $10.66 | $10.72 | $10.32 | $10.47 | $10.18 | 667,370 |
| 2021-01-07 | $10.91 | $11.02 | $10.61 | $10.68 | $10.38 | 942,150 |
| 2021-01-06 | $11.10 | $11.10 | $10.89 | $10.91 | $10.61 | 420,320 |
| 2021-01-05 | $11.19 | $11.25 | $11.01 | $11.17 | $10.86 | 525,660 |
| 2021-01-04 | $11.06 | $11.24 | $11.06 | $11.20 | $10.89 | 546,450 |
| 2021-01-01 | $11.06 | $11.06 | $11.06 | $11.06 | $10.75 | 0 |
| 2020-12-31 | $10.94 | $11.09 | $10.91 | $11.06 | $10.75 | 365,130 |
| 2020-12-30 | $10.86 | $11.00 | $10.84 | $10.92 | $10.62 | 368,590 |
| 2020-12-29 | $10.88 | $11.08 | $10.80 | $10.88 | $10.58 | 432,800 |
| 2020-12-28 | $11.15 | $11.15 | $10.83 | $10.88 | $10.58 | 468,180 |
| 2020-12-25 | $10.80 | $11.15 | $10.71 | $11.13 | $10.82 | 619,960 |
| 2020-12-24 | $11.04 | $11.14 | $10.78 | $10.84 | $10.54 | 894,560 |
| 2020-12-23 | $11.08 | $11.13 | $10.94 | $11.04 | $10.73 | 690,860 |
| 2020-12-22 | $11.43 | $11.49 | $11.05 | $11.08 | $10.77 | 912,380 |
| 2020-12-21 | $11.46 | $11.64 | $11.39 | $11.43 | $11.11 | 380,400 |
| 2020-12-18 | $11.75 | $11.75 | $11.41 | $11.43 | $11.11 | 432,990 |
| 2020-12-17 | $11.61 | $11.74 | $11.27 | $11.66 | $11.34 | 803,130 |
| 2020-12-16 | $11.84 | $12.03 | $11.68 | $11.69 | $11.37 | 389,440 |
| 2020-12-15 | $11.97 | $11.97 | $11.82 | $11.84 | $11.51 | 232,010 |
| 2020-12-14 | $11.80 | $11.90 | $11.74 | $11.89 | $11.56 | 366,790 |
| 2020-12-11 | $12.11 | $12.15 | $11.79 | $11.86 | $11.53 | 609,800 |
| 2020-12-10 | $12.09 | $12.19 | $12.02 | $12.11 | $11.77 | 316,200 |
| 2020-12-09 | $12.46 | $12.54 | $12.06 | $12.14 | $11.80 | 737,610 |
| 2020-12-08 | $12.49 | $12.55 | $12.41 | $12.46 | $12.11 | 433,400 |
| 2020-12-07 | $12.57 | $12.62 | $12.47 | $12.49 | $12.14 | 409,990 |
| 2020-12-04 | $12.52 | $12.63 | $12.36 | $12.54 | $12.19 | 921,950 |
| 2020-12-03 | $12.78 | $12.79 | $12.52 | $12.62 | $12.27 | 555,770 |
| 2020-12-02 | $12.66 | $12.74 | $12.41 | $12.64 | $12.29 | 1,069,260 |
| 2020-12-01 | $12.72 | $12.76 | $12.50 | $12.67 | $12.32 | 1,044,560 |
| 2020-11-30 | $12.92 | $12.99 | $12.76 | $12.81 | $12.45 | 1,049,930 |
| 2020-11-27 | $12.76 | $13.12 | $12.69 | $12.93 | $12.57 | 1,693,620 |
| 2020-11-26 | $12.72 | $12.79 | $12.62 | $12.76 | $12.41 | 530,980 |
| 2020-11-25 | $12.67 | $12.83 | $12.62 | $12.72 | $12.37 | 739,580 |
| 2020-11-24 | $12.77 | $12.83 | $12.64 | $12.66 | $12.31 | 652,210 |
| 2020-11-23 | $12.93 | $12.93 | $12.68 | $12.74 | $12.39 | 761,430 |
| 2020-11-20 | $12.90 | $12.91 | $12.78 | $12.82 | $12.46 | 676,130 |
| 2020-11-19 | $12.83 | $12.93 | $12.72 | $12.90 | $12.54 | 762,050 |
| 2020-11-18 | $12.86 | $12.95 | $12.80 | $12.92 | $12.56 | 1,120,200 |
| 2020-11-17 | $13.01 | $13.01 | $12.68 | $12.87 | $12.51 | 1,771,680 |
| 2020-11-16 | $13.10 | $13.13 | $12.75 | $13.07 | $12.71 | 3,838,580 |
| 2020-11-13 | $13.00 | $13.46 | $12.71 | $13.44 | $13.07 | 5,460,560 |
| 2020-11-12 | $12.40 | $12.59 | $12.40 | $12.51 | $12.16 | 407,650 |
| 2020-11-11 | $12.37 | $12.62 | $12.35 | $12.40 | $12.06 | 675,410 |
| 2020-11-10 | $12.65 | $12.66 | $12.34 | $12.43 | $12.09 | 726,760 |
| 2020-11-09 | $12.22 | $12.65 | $12.22 | $12.59 | $12.24 | 1,216,420 |
| 2020-11-06 | $12.45 | $12.46 | $12.10 | $12.20 | $11.86 | 737,800 |
| 2020-11-05 | $12.25 | $12.45 | $12.23 | $12.41 | $12.07 | 773,970 |
| 2020-11-04 | $12.33 | $12.43 | $12.16 | $12.23 | $11.89 | 638,210 |
| 2020-11-03 | $12.20 | $12.44 | $12.06 | $12.33 | $11.99 | 869,870 |
| 2020-11-02 | $11.94 | $12.25 | $11.75 | $12.20 | $11.86 | 957,490 |
| 2020-10-30 | $12.56 | $12.60 | $11.90 | $11.90 | $11.57 | 1,150,190 |
| 2020-10-29 | $12.30 | $12.58 | $12.30 | $12.50 | $12.15 | 713,620 |
| 2020-10-28 | $12.53 | $12.55 | $12.25 | $12.50 | $12.15 | 793,040 |
| 2020-10-27 | $12.49 | $12.58 | $12.43 | $12.53 | $12.18 | 781,030 |
| 2020-10-26 | $12.99 | $12.99 | $12.44 | $12.49 | $12.14 | 1,639,970 |
| 2020-10-23 | $13.22 | $13.31 | $12.92 | $12.95 | $12.59 | 966,900 |
| 2020-10-22 | $13.14 | $13.29 | $13.00 | $13.23 | $12.86 | 797,470 |
| 2020-10-21 | $13.22 | $13.34 | $13.05 | $13.15 | $12.79 | 819,060 |
| 2020-10-20 | $13.08 | $13.22 | $13.04 | $13.22 | $12.85 | 716,050 |
| 2020-10-19 | $13.18 | $13.36 | $13.05 | $13.08 | $12.72 | 1,097,100 |
| 2020-10-16 | $13.32 | $13.36 | $13.05 | $13.18 | $12.81 | 935,440 |
| 2020-10-15 | $13.51 | $13.56 | $13.26 | $13.30 | $12.93 | 737,050 |
| 2020-10-14 | $13.81 | $13.81 | $13.48 | $13.51 | $13.14 | 808,950 |
| 2020-10-13 | $13.87 | $13.87 | $13.65 | $13.76 | $13.38 | 513,440 |
| 2020-10-12 | $13.64 | $13.79 | $13.52 | $13.77 | $13.39 | 907,880 |
| 2020-10-09 | $13.40 | $13.55 | $13.39 | $13.52 | $13.15 | 761,180 |
| 2020-10-08 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-10-07 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-10-06 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-10-05 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-10-02 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-10-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-09-30 | $13.29 | $13.38 | $13.15 | $13.26 | $12.89 | 558,810 |
| 2020-09-29 | $13.18 | $13.32 | $13.06 | $13.26 | $12.89 | 473,990 |
| 2020-09-28 | $13.42 | $13.50 | $13.08 | $13.10 | $12.74 | 678,320 |
| 2020-09-25 | $13.25 | $13.60 | $13.20 | $13.37 | $13.00 | 633,300 |
| 2020-09-24 | $13.66 | $13.66 | $13.27 | $13.27 | $12.90 | 797,510 |
| 2020-09-23 | $13.60 | $13.66 | $13.47 | $13.66 | $13.28 | 555,250 |
| 2020-09-22 | $13.66 | $13.81 | $13.50 | $13.51 | $13.14 | 716,540 |
| 2020-09-21 | $13.87 | $13.97 | $13.66 | $13.72 | $13.34 | 747,540 |
| 2020-09-18 | $13.83 | $13.91 | $13.69 | $13.85 | $13.47 | 810,150 |
| 2020-09-17 | $13.47 | $13.85 | $13.31 | $13.83 | $13.45 | 1,152,870 |
| 2020-09-16 | $13.55 | $13.61 | $13.27 | $13.44 | $13.07 | 881,820 |
| 2020-09-15 | $13.81 | $13.81 | $13.23 | $13.54 | $13.16 | 1,938,130 |
| 2020-09-14 | $13.82 | $13.93 | $13.63 | $13.70 | $13.32 | 1,243,280 |
| 2020-09-11 | $13.72 | $13.84 | $13.33 | $13.78 | $13.40 | 1,277,940 |
| 2020-09-10 | $14.85 | $14.90 | $13.70 | $13.72 | $13.34 | 2,183,050 |
| 2020-09-09 | $14.74 | $14.98 | $14.60 | $14.79 | $14.38 | 1,755,450 |
| 2020-09-08 | $14.69 | $14.89 | $14.50 | $14.68 | $14.27 | 910,940 |
| 2020-09-07 | $14.83 | $14.99 | $14.56 | $14.68 | $14.27 | 1,674,470 |
| 2020-09-04 | $14.47 | $14.84 | $14.41 | $14.82 | $14.41 | 1,047,000 |
| 2020-09-03 | $14.83 | $14.83 | $14.60 | $14.61 | $14.20 | 1,127,640 |
| 2020-09-02 | $14.86 | $14.98 | $14.73 | $14.83 | $14.42 | 1,150,590 |
| 2020-09-01 | $14.94 | $14.95 | $14.76 | $14.86 | $14.45 | 944,180 |
| 2020-08-31 | $14.79 | $15.00 | $14.70 | $14.89 | $14.48 | 1,511,730 |
| 2020-08-28 | $14.61 | $14.75 | $14.50 | $14.75 | $14.34 | 1,148,670 |
| 2020-08-27 | $14.48 | $14.78 | $14.38 | $14.64 | $14.23 | 1,292,770 |
| 2020-08-26 | $14.70 | $14.89 | $14.36 | $14.43 | $14.03 | 1,807,010 |
| 2020-08-25 | $14.90 | $14.99 | $14.65 | $14.70 | $14.29 | 2,702,210 |
| 2020-08-24 | $15.31 | $15.38 | $14.73 | $14.90 | $14.49 | 4,797,510 |
| 2020-08-21 | $16.36 | $17.50 | $15.36 | $15.73 | $15.29 | 10,671,130 |
| 2020-08-20 | $14.80 | $16.48 | $14.41 | $16.36 | $15.91 | 11,141,290 |
| 2020-08-19 | $14.29 | $15.11 | $14.11 | $15.06 | $14.64 | 6,278,500 |
| 2020-08-18 | $14.43 | $14.47 | $14.21 | $14.32 | $13.92 | 1,861,820 |
| 2020-08-17 | $14.30 | $14.50 | $14.18 | $14.43 | $14.03 | 2,226,820 |
| 2020-08-14 | $14.22 | $14.29 | $14.09 | $14.27 | $13.87 | 1,502,390 |
| 2020-08-13 | $14.15 | $14.41 | $14.15 | $14.22 | $13.83 | 1,281,870 |
| 2020-08-12 | $14.36 | $14.44 | $14.00 | $14.13 | $13.74 | 2,296,330 |
| 2020-08-11 | $14.42 | $14.65 | $14.30 | $14.35 | $13.95 | 3,701,020 |
| 2020-08-10 | $15.59 | $15.59 | $14.52 | $14.62 | $14.21 | 8,406,830 |
| 2020-08-07 | $16.59 | $16.59 | $15.38 | $16.13 | $15.68 | 16,788,180 |
| 2020-08-06 | $15.40 | $15.60 | $15.38 | $15.60 | $15.17 | 1,342,360 |
| 2020-08-05 | $15.47 | $15.60 | $15.32 | $15.48 | $15.05 | 1,150,250 |
| 2020-08-04 | $15.64 | $15.79 | $15.35 | $15.47 | $15.04 | 1,616,810 |
| 2020-08-03 | $15.52 | $15.61 | $15.46 | $15.60 | $15.17 | 1,292,350 |
| 2020-07-31 | $15.49 | $15.63 | $15.22 | $15.44 | $15.01 | 1,429,420 |
| 2020-07-30 | $15.18 | $15.67 | $15.13 | $15.49 | $15.06 | 2,181,280 |
| 2020-07-29 | $14.59 | $15.17 | $14.54 | $15.09 | $14.67 | 1,551,100 |
| 2020-07-28 | $14.66 | $14.82 | $14.47 | $14.60 | $14.20 | 1,014,660 |
| 2020-07-27 | $14.75 | $14.83 | $14.20 | $14.53 | $14.13 | 1,413,410 |
| 2020-07-24 | $15.45 | $15.69 | $14.69 | $14.69 | $14.28 | 2,734,930 |
| 2020-07-23 | $16.10 | $16.28 | $15.23 | $15.53 | $15.10 | 4,715,750 |
| 2020-07-22 | $16.29 | $16.58 | $16.08 | $16.30 | $15.85 | 6,043,850 |
| 2020-07-21 | $16.01 | $16.25 | $15.53 | $16.15 | $15.70 | 2,633,840 |
| 2020-07-20 | $16.50 | $16.50 | $15.61 | $16.13 | $15.68 | 2,310,730 |
| 2020-07-17 | $15.80 | $15.95 | $15.66 | $15.80 | $15.36 | 2,105,750 |
| 2020-07-16 | $15.94 | $16.30 | $15.80 | $15.81 | $15.37 | 3,013,670 |
| 2020-07-15 | $16.35 | $16.49 | $15.88 | $15.88 | $15.44 | 3,382,460 |
| 2020-07-14 | $16.75 | $16.76 | $16.20 | $16.35 | $15.90 | 5,089,660 |
| 2020-07-13 | $16.57 | $16.75 | $16.50 | $16.75 | $16.29 | 7,359,820 |
| 2020-07-10 | $16.40 | $16.62 | $16.10 | $16.48 | $16.02 | 6,660,160 |
| 2020-07-09 | $15.93 | $16.50 | $15.86 | $16.39 | $15.94 | 6,372,930 |
| 2020-07-08 | $16.01 | $16.08 | $15.75 | $15.94 | $15.50 | 3,802,980 |
| 2020-07-07 | $16.07 | $16.42 | $15.89 | $16.05 | $15.60 | 6,318,460 |
| 2020-07-06 | $16.39 | $16.60 | $15.54 | $15.99 | $15.55 | 3,767,460 |
| 2020-07-03 | $16.10 | $16.23 | $15.71 | $15.77 | $15.33 | 3,035,780 |
| 2020-07-02 | $15.98 | $16.30 | $15.50 | $16.10 | $15.65 | 3,836,500 |
| 2020-07-01 | $16.48 | $16.48 | $15.10 | $15.95 | $15.51 | 5,339,260 |
| 2020-06-30 | $18.42 | $19.12 | $16.59 | $16.59 | $16.13 | 16,961,400 |
| 2020-06-29 | $18.25 | $18.61 | $17.79 | $18.43 | $17.92 | 4,064,510 |
| 2020-06-26 | $18.30 | $18.30 | $18.30 | $18.30 | $17.79 | 0 |
| 2020-06-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.79 | 0 |
| 2020-06-24 | $18.45 | $18.50 | $18.00 | $18.30 | $17.79 | 3,757,760 |
| 2020-06-23 | $18.38 | $18.45 | $17.80 | $18.32 | $17.81 | 4,687,630 |
| 2020-06-22 | $17.20 | $18.98 | $17.20 | $18.19 | $17.69 | 13,828,640 |
| 2020-06-19 | $16.20 | $17.87 | $16.19 | $17.25 | $16.77 | 8,700,340 |
| 2020-06-18 | $20.06 | $20.19 | $17.89 | $17.89 | $17.39 | 2,707,220 |
| 2020-06-17 | $19.18 | $19.91 | $18.81 | $19.88 | $19.33 | 6,573,580 |
| 2020-06-16 | $18.49 | $19.15 | $18.11 | $19.09 | $18.56 | 3,561,170 |
| 2020-06-15 | $17.65 | $18.42 | $17.52 | $18.20 | $17.70 | 7,364,050 |
| 2020-06-12 | $17.38 | $17.81 | $17.25 | $17.52 | $17.03 | 3,987,060 |
| 2020-06-11 | $17.20 | $17.60 | $16.96 | $17.50 | $17.01 | 6,210,590 |
| 2020-06-10 | $16.12 | $17.35 | $16.03 | $17.30 | $16.82 | 8,813,110 |
| 2020-06-09 | $16.55 | $16.60 | $15.90 | $16.30 | $15.85 | 3,049,220 |
| 2020-06-08 | $16.00 | $16.52 | $15.86 | $16.40 | $15.95 | 4,867,810 |
| 2020-06-05 | $15.80 | $16.51 | $15.77 | $15.99 | $15.55 | 3,403,890 |
| 2020-06-04 | $15.27 | $16.13 | $15.22 | $15.96 | $15.52 | 3,695,260 |
| 2020-06-03 | $15.04 | $15.27 | $14.79 | $15.27 | $14.85 | 2,615,410 |
| 2020-06-02 | $15.15 | $15.27 | $14.88 | $15.02 | $14.60 | 2,986,340 |
| 2020-06-01 | $14.35 | $15.06 | $14.15 | $15.05 | $14.63 | 3,939,870 |
| 2020-05-29 | $13.95 | $14.31 | $13.89 | $14.18 | $13.79 | 2,163,080 |
| 2020-05-28 | $14.08 | $14.08 | $13.74 | $13.95 | $13.56 | 2,757,660 |
| 2020-05-27 | $14.03 | $14.40 | $13.99 | $14.35 | $13.66 | 3,462,000 |
| 2020-05-26 | $14.12 | $14.31 | $13.99 | $14.05 | $13.37 | 2,408,230 |
| 2020-05-25 | $14.10 | $14.23 | $13.96 | $14.11 | $13.43 | 1,929,550 |
| 2020-05-22 | $13.90 | $14.19 | $13.71 | $14.11 | $13.43 | 3,062,900 |
| 2020-05-21 | $14.09 | $14.17 | $13.72 | $13.85 | $13.18 | 2,881,820 |
| 2020-05-20 | $14.34 | $14.35 | $13.82 | $14.08 | $13.40 | 3,279,890 |
| 2020-05-19 | $14.33 | $14.40 | $14.00 | $14.14 | $13.46 | 3,137,130 |
| 2020-05-18 | $14.28 | $14.44 | $13.90 | $14.26 | $13.57 | 4,054,020 |
| 2020-05-15 | $14.00 | $14.46 | $13.78 | $14.26 | $13.57 | 4,326,710 |
| 2020-05-14 | $13.68 | $14.04 | $13.68 | $13.86 | $13.19 | 3,949,540 |
| 2020-05-13 | $13.40 | $13.99 | $13.30 | $13.69 | $13.03 | 3,757,390 |
| 2020-05-12 | $13.33 | $13.39 | $13.15 | $13.32 | $12.68 | 2,678,370 |
| 2020-05-11 | $13.49 | $13.49 | $13.16 | $13.20 | $12.56 | 2,350,670 |
| 2020-05-08 | $13.26 | $13.45 | $13.20 | $13.34 | $12.70 | 2,700,730 |
| 2020-05-07 | $13.10 | $13.37 | $12.90 | $13.30 | $12.66 | 4,115,480 |
| 2020-05-06 | $12.78 | $13.10 | $12.54 | $13.08 | $12.45 | 3,958,210 |
| 2020-05-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.25 | 0 |
| 2020-05-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.25 | 0 |
| 2020-05-01 | $12.87 | $12.87 | $12.87 | $12.87 | $12.25 | 0 |
| 2020-04-30 | $12.90 | $12.97 | $12.75 | $12.87 | $12.25 | 2,999,970 |
| 2020-04-29 | $12.32 | $13.05 | $12.30 | $12.96 | $12.34 | 5,041,190 |
| 2020-04-28 | $12.12 | $12.48 | $11.90 | $12.45 | $11.85 | 2,586,440 |
| 2020-04-27 | $11.87 | $12.21 | $11.87 | $12.12 | $11.54 | 1,260,240 |
| 2020-04-24 | $12.09 | $12.09 | $11.86 | $11.96 | $11.38 | 1,003,990 |
| 2020-04-23 | $12.16 | $12.20 | $12.06 | $12.08 | $11.50 | 709,130 |
| 2020-04-22 | $12.08 | $12.21 | $12.02 | $12.16 | $11.57 | 1,380,240 |
| 2020-04-21 | $12.10 | $12.21 | $11.96 | $12.21 | $11.62 | 1,070,930 |
| 2020-04-20 | $12.00 | $12.10 | $11.94 | $12.08 | $11.50 | 707,520 |
| 2020-04-17 | $12.09 | $12.11 | $11.95 | $11.97 | $11.39 | 793,780 |
| 2020-04-16 | $11.93 | $12.06 | $11.81 | $12.01 | $11.43 | 816,460 |
| 2020-04-15 | $12.09 | $12.12 | $11.92 | $11.93 | $11.35 | 789,550 |
| 2020-04-14 | $12.00 | $12.13 | $12.00 | $12.10 | $11.52 | 839,940 |
| 2020-04-13 | $12.20 | $12.27 | $11.93 | $12.00 | $11.42 | 1,258,610 |
| 2020-04-10 | $12.70 | $12.70 | $12.27 | $12.30 | $11.71 | 1,354,010 |
| 2020-04-09 | $12.99 | $12.99 | $12.64 | $12.64 | $12.03 | 1,627,260 |
| 2020-04-08 | $12.95 | $12.95 | $12.67 | $12.88 | $12.26 | 1,497,330 |
| 2020-04-07 | $12.84 | $12.96 | $12.76 | $12.85 | $12.23 | 2,273,210 |
| 2020-04-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.09 | 0 |
| 2020-04-03 | $12.73 | $12.85 | $12.48 | $12.70 | $12.09 | 1,670,400 |
| 2020-04-02 | $12.30 | $12.73 | $12.24 | $12.70 | $12.09 | 2,483,060 |
| 2020-04-01 | $12.28 | $12.48 | $12.04 | $12.43 | $11.83 | 1,745,350 |
| 2020-03-31 | $12.12 | $12.50 | $12.06 | $12.35 | $11.75 | 1,111,070 |
| 2020-03-30 | $11.96 | $12.10 | $11.75 | $12.10 | $11.52 | 828,330 |
| 2020-03-27 | $12.15 | $12.21 | $11.92 | $12.08 | $11.50 | 980,660 |
| 2020-03-26 | $12.18 | $12.18 | $11.93 | $11.94 | $11.36 | 874,670 |
| 2020-03-25 | $12.34 | $12.44 | $12.13 | $12.19 | $11.60 | 1,149,070 |
| 2020-03-24 | $11.88 | $12.15 | $11.80 | $12.15 | $11.56 | 940,850 |
| 2020-03-23 | $11.91 | $12.04 | $11.63 | $11.74 | $11.17 | 946,990 |
| 2020-03-20 | $12.06 | $12.21 | $11.91 | $12.19 | $11.60 | 903,790 |
| 2020-03-19 | $11.75 | $11.95 | $11.55 | $11.90 | $11.33 | 1,028,000 |
| 2020-03-18 | $11.92 | $12.18 | $11.62 | $11.64 | $11.08 | 1,261,680 |
| 2020-03-17 | $12.00 | $12.19 | $11.59 | $11.89 | $11.32 | 1,125,570 |
| 2020-03-16 | $12.60 | $12.64 | $11.89 | $11.89 | $11.32 | 1,655,460 |
| 2020-03-13 | $12.42 | $12.64 | $12.12 | $12.47 | $11.87 | 2,287,640 |
| 2020-03-12 | $13.02 | $13.04 | $12.70 | $12.92 | $12.30 | 1,730,240 |
| 2020-03-11 | $13.49 | $13.56 | $13.08 | $13.13 | $12.50 | 2,248,650 |
| 2020-03-10 | $12.85 | $13.58 | $12.66 | $13.50 | $12.85 | 3,421,010 |
| 2020-03-09 | $13.09 | $13.47 | $12.96 | $13.06 | $12.43 | 2,224,660 |
| 2020-03-06 | $13.15 | $13.42 | $13.09 | $13.25 | $12.61 | 1,954,570 |
| 2020-03-05 | $13.29 | $13.37 | $13.13 | $13.32 | $12.68 | 2,468,970 |
| 2020-03-04 | $12.78 | $13.28 | $12.71 | $13.28 | $12.64 | 2,860,220 |
| 2020-03-03 | $12.78 | $13.07 | $12.65 | $12.90 | $12.28 | 2,043,330 |
| 2020-03-02 | $12.10 | $12.77 | $12.10 | $12.71 | $12.10 | 2,105,290 |
| 2020-02-28 | $12.58 | $12.69 | $11.99 | $12.04 | $11.46 | 2,422,710 |
| 2020-02-27 | $12.84 | $13.03 | $12.73 | $12.88 | $12.26 | 1,563,760 |
| 2020-02-26 | $12.77 | $13.23 | $12.77 | $12.86 | $12.24 | 1,845,290 |
| 2020-02-25 | $12.85 | $13.10 | $12.52 | $12.96 | $12.34 | 2,316,470 |
| 2020-02-24 | $12.87 | $13.26 | $12.75 | $13.15 | $12.52 | 2,355,570 |
| 2020-02-21 | $12.57 | $13.00 | $12.51 | $12.87 | $12.25 | 2,386,220 |
| 2020-02-20 | $12.31 | $12.63 | $12.29 | $12.56 | $11.95 | 2,206,330 |
| 2020-02-19 | $12.43 | $12.49 | $12.30 | $12.33 | $11.74 | 1,589,010 |
| 2020-02-18 | $12.21 | $12.61 | $12.15 | $12.53 | $11.93 | 2,543,710 |
| 2020-02-17 | $11.86 | $12.25 | $11.86 | $12.19 | $11.60 | 2,259,360 |
| 2020-02-14 | $11.55 | $12.20 | $11.54 | $11.84 | $11.27 | 2,182,870 |
| 2020-02-13 | $11.84 | $11.88 | $11.59 | $11.59 | $11.03 | 1,451,340 |
| 2020-02-12 | $11.74 | $11.84 | $11.61 | $11.84 | $11.27 | 1,352,090 |
| 2020-02-11 | $11.80 | $11.86 | $11.68 | $11.70 | $11.14 | 1,082,710 |
| 2020-02-10 | $11.59 | $11.83 | $11.54 | $11.75 | $11.18 | 1,355,600 |
| 2020-02-07 | $11.45 | $11.69 | $11.36 | $11.65 | $11.09 | 1,787,220 |
| 2020-02-06 | $11.22 | $11.57 | $11.16 | $11.45 | $10.90 | 1,896,940 |
| 2020-02-05 | $11.18 | $11.51 | $11.12 | $11.24 | $10.70 | 1,866,070 |
| 2020-02-04 | $10.99 | $11.24 | $10.85 | $11.15 | $10.61 | 2,304,840 |
| 2020-02-03 | $11.12 | $11.20 | $11.12 | $11.12 | $10.58 | 1,280,400 |
| 2020-01-31 | $12.36 | $12.36 | $12.36 | $12.36 | $11.76 | 0 |
| 2020-01-30 | $12.36 | $12.36 | $12.36 | $12.36 | $11.76 | 0 |
| 2020-01-29 | $12.36 | $12.36 | $12.36 | $12.36 | $11.76 | 0 |
| 2020-01-28 | $12.36 | $12.36 | $12.36 | $12.36 | $11.76 | 0 |
| 2020-01-27 | $12.36 | $12.36 | $12.36 | $12.36 | $11.76 | 0 |
| 2020-01-24 | $12.36 | $12.36 | $12.36 | $12.36 | $11.76 | 0 |
| 2020-01-23 | $13.19 | $13.19 | $12.27 | $12.36 | $11.76 | 1,922,900 |
| 2020-01-22 | $12.95 | $13.06 | $12.66 | $13.00 | $12.37 | 1,630,090 |
| 2020-01-21 | $13.60 | $13.60 | $13.01 | $13.02 | $12.39 | 1,816,890 |
| 2020-01-20 | $13.32 | $13.55 | $13.31 | $13.54 | $12.89 | 1,257,970 |
| 2020-01-17 | $13.28 | $13.44 | $13.28 | $13.32 | $12.68 | 963,720 |
| 2020-01-16 | $13.37 | $13.49 | $13.28 | $13.29 | $12.65 | 945,990 |
| 2020-01-15 | $13.56 | $13.65 | $13.34 | $13.39 | $12.74 | 1,399,210 |
| 2020-01-14 | $13.60 | $13.77 | $13.49 | $13.58 | $12.93 | 1,930,440 |
| 2020-01-13 | $13.51 | $13.54 | $13.24 | $13.53 | $12.88 | 1,968,790 |
| 2020-01-10 | $13.65 | $13.72 | $13.39 | $13.50 | $12.85 | 1,779,320 |
| 2020-01-09 | $13.40 | $13.65 | $13.36 | $13.48 | $12.83 | 1,868,440 |
| 2020-01-08 | $13.78 | $13.87 | $13.20 | $13.27 | $12.63 | 3,962,660 |
| 2020-01-07 | $13.50 | $14.12 | $13.45 | $13.95 | $13.28 | 4,171,440 |
| 2020-01-06 | $13.35 | $13.55 | $13.25 | $13.40 | $12.75 | 2,331,220 |
| 2020-01-03 | $13.50 | $13.78 | $13.40 | $13.48 | $12.83 | 2,244,940 |
| 2020-01-02 | $13.39 | $13.68 | $13.21 | $13.52 | $12.87 | 2,771,220 |
| 2020-01-01 | $13.24 | $13.24 | $13.24 | $13.24 | $12.60 | 0 |
| 2019-12-31 | $13.40 | $13.48 | $13.10 | $13.24 | $12.60 | 2,470,410 |
| 2019-12-30 | $13.60 | $13.60 | $13.21 | $13.43 | $12.78 | 2,737,070 |
| 2019-12-27 | $13.43 | $13.68 | $13.25 | $13.33 | $12.69 | 4,157,760 |
| 2019-12-26 | $12.74 | $13.73 | $12.62 | $13.49 | $12.84 | 5,463,630 |
| 2019-12-25 | $12.63 | $12.87 | $12.57 | $12.61 | $12.00 | 1,881,380 |
| 2019-12-24 | $12.36 | $12.66 | $12.31 | $12.59 | $11.98 | 1,245,870 |
| 2019-12-23 | $12.52 | $12.54 | $12.32 | $12.35 | $11.75 | 1,533,190 |
| 2019-12-20 | $12.89 | $12.89 | $12.56 | $12.56 | $11.95 | 2,055,220 |
| 2019-12-19 | $12.75 | $12.90 | $12.62 | $12.82 | $12.20 | 2,448,120 |
| 2019-12-18 | $12.38 | $12.85 | $12.30 | $12.67 | $12.06 | 3,934,570 |
| 2019-12-17 | $12.38 | $12.49 | $12.26 | $12.38 | $11.78 | 3,065,910 |
| 2019-12-16 | $11.96 | $12.39 | $11.95 | $12.36 | $11.76 | 3,273,330 |
| 2019-12-13 | $12.03 | $12.06 | $11.91 | $11.95 | $11.37 | 1,293,500 |
| 2019-12-12 | $11.98 | $12.03 | $11.89 | $11.97 | $11.39 | 855,390 |
| 2019-12-11 | $12.10 | $12.12 | $11.96 | $11.98 | $11.40 | 878,060 |
| 2019-12-10 | $11.95 | $12.13 | $11.95 | $12.10 | $11.52 | 1,290,510 |
| 2019-12-09 | $12.08 | $12.12 | $12.00 | $12.03 | $11.45 | 1,105,350 |
| 2019-12-06 | $12.13 | $12.13 | $11.95 | $12.07 | $11.49 | 1,016,920 |
| 2019-12-05 | $12.13 | $12.23 | $12.08 | $12.10 | $11.52 | 1,385,830 |
| 2019-12-04 | $12.10 | $12.15 | $12.05 | $12.12 | $11.54 | 861,250 |
| 2019-12-03 | $11.85 | $12.20 | $11.75 | $12.15 | $11.56 | 1,578,110 |
| 2019-12-02 | $11.85 | $11.95 | $11.80 | $11.88 | $11.31 | 834,550 |
| 2019-11-29 | $11.98 | $11.99 | $11.69 | $11.85 | $11.28 | 1,541,480 |
| 2019-11-28 | $12.24 | $12.25 | $11.93 | $11.99 | $11.41 | 2,440,690 |
| 2019-11-27 | $12.20 | $12.57 | $12.00 | $12.38 | $11.78 | 5,296,300 |
| 2019-11-26 | $11.98 | $12.34 | $11.91 | $12.24 | $11.65 | 2,842,930 |
| 2019-11-25 | $11.68 | $12.11 | $11.51 | $12.04 | $11.46 | 2,589,940 |
| 2019-11-22 | $11.50 | $11.69 | $11.40 | $11.65 | $11.09 | 1,236,120 |
| 2019-11-21 | $11.50 | $11.55 | $11.39 | $11.49 | $10.94 | 480,720 |
| 2019-11-20 | $11.56 | $11.57 | $11.45 | $11.51 | $10.96 | 689,040 |
| 2019-11-19 | $11.48 | $11.60 | $11.33 | $11.58 | $11.02 | 663,340 |
| 2019-11-18 | $11.38 | $11.53 | $11.31 | $11.51 | $10.96 | 692,310 |
| 2019-11-15 | $11.38 | $11.53 | $11.23 | $11.38 | $10.83 | 763,700 |
| 2019-11-14 | $11.34 | $11.53 | $11.34 | $11.40 | $10.85 | 450,360 |
| 2019-11-13 | $11.44 | $11.56 | $11.32 | $11.35 | $10.80 | 486,630 |
| 2019-11-12 | $11.46 | $11.60 | $11.28 | $11.42 | $10.87 | 660,520 |
| 2019-11-11 | $11.93 | $11.95 | $11.45 | $11.48 | $10.93 | 966,380 |
| 2019-11-08 | $12.13 | $12.17 | $11.98 | $12.03 | $11.45 | 681,330 |
| 2019-11-07 | $12.13 | $12.14 | $11.98 | $12.08 | $11.50 | 624,700 |
| 2019-11-06 | $12.17 | $12.28 | $12.06 | $12.10 | $11.52 | 665,580 |
| 2019-11-05 | $12.09 | $12.24 | $12.03 | $12.17 | $11.58 | 814,450 |
| 2019-11-04 | $12.38 | $12.38 | $12.12 | $12.19 | $11.60 | 1,018,350 |
| 2019-11-01 | $11.96 | $12.45 | $11.90 | $12.38 | $11.78 | 1,351,760 |
| 2019-10-31 | $12.21 | $12.24 | $11.96 | $11.96 | $11.38 | 899,360 |
| 2019-10-30 | $12.33 | $12.35 | $12.11 | $12.20 | $11.61 | 961,110 |
| 2019-10-29 | $12.59 | $12.67 | $12.30 | $12.34 | $11.75 | 1,158,590 |
| 2019-10-28 | $12.45 | $12.65 | $12.35 | $12.60 | $11.99 | 1,781,240 |
| 2019-10-25 | $12.37 | $12.46 | $12.27 | $12.46 | $11.86 | 652,180 |
| 2019-10-24 | $12.20 | $12.38 | $12.16 | $12.35 | $11.75 | 756,270 |
| 2019-10-23 | $12.31 | $12.42 | $12.22 | $12.22 | $11.63 | 760,580 |
| 2019-10-22 | $12.22 | $12.45 | $12.18 | $12.32 | $11.73 | 1,238,090 |
| 2019-10-21 | $12.37 | $12.38 | $12.14 | $12.24 | $11.65 | 973,920 |
| 2019-10-18 | $12.61 | $12.82 | $12.34 | $12.37 | $11.77 | 1,170,170 |
| 2019-10-17 | $12.89 | $12.89 | $12.63 | $12.70 | $12.09 | 860,890 |
| 2019-10-16 | $12.73 | $12.88 | $12.62 | $12.63 | $12.02 | 948,720 |
| 2019-10-15 | $12.74 | $12.84 | $12.68 | $12.74 | $12.13 | 796,360 |
| 2019-10-14 | $12.97 | $12.97 | $12.75 | $12.80 | $12.18 | 1,261,260 |
| 2019-10-11 | $12.69 | $12.90 | $12.53 | $12.81 | $12.19 | 1,927,450 |
| 2019-10-10 | $12.23 | $12.73 | $12.22 | $12.70 | $12.09 | 1,633,140 |
| 2019-10-09 | $12.09 | $12.28 | $11.89 | $12.26 | $11.67 | 808,740 |
| 2019-10-08 | $12.15 | $12.28 | $12.07 | $12.09 | $11.51 | 691,890 |
| 2019-10-07 | $12.16 | $12.16 | $12.16 | $12.16 | $11.57 | 0 |
| 2019-10-04 | $12.16 | $12.16 | $12.16 | $12.16 | $11.57 | 0 |
| 2019-10-03 | $12.16 | $12.16 | $12.16 | $12.16 | $11.57 | 0 |
| 2019-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $11.57 | 0 |
| 2019-10-01 | $12.16 | $12.16 | $12.16 | $12.16 | $11.57 | 0 |
| 2019-09-30 | $12.14 | $12.27 | $12.01 | $12.16 | $11.57 | 749,460 |
| 2019-09-27 | $12.38 | $12.38 | $12.07 | $12.14 | $11.55 | 1,175,660 |
| 2019-09-26 | $12.37 | $12.54 | $12.22 | $12.24 | $11.65 | 1,314,020 |
| 2019-09-25 | $12.61 | $12.69 | $12.30 | $12.33 | $11.74 | 1,243,110 |
| 2019-09-24 | $12.60 | $12.79 | $12.57 | $12.72 | $12.11 | 753,660 |
| 2019-09-23 | $12.60 | $12.72 | $12.53 | $12.63 | $12.02 | 560,210 |
| 2019-09-20 | $12.75 | $12.82 | $12.58 | $12.66 | $12.05 | 753,230 |
| 2019-09-19 | $12.51 | $12.73 | $12.51 | $12.72 | $12.11 | 951,320 |
| 2019-09-18 | $12.53 | $12.68 | $12.41 | $12.44 | $11.84 | 890,140 |
| 2019-09-17 | $12.79 | $12.84 | $12.41 | $12.54 | $11.94 | 1,575,770 |
| 2019-09-16 | $12.81 | $13.05 | $12.75 | $12.80 | $12.18 | 1,643,170 |
| 2019-09-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.13 | 0 |
| 2019-09-12 | $12.59 | $12.83 | $12.55 | $12.74 | $12.13 | 1,537,880 |
| 2019-09-11 | $12.66 | $12.81 | $12.45 | $12.51 | $11.91 | 1,019,020 |
| 2019-09-10 | $12.68 | $12.83 | $12.55 | $12.64 | $12.03 | 1,091,470 |
| 2019-09-09 | $12.58 | $12.79 | $12.50 | $12.77 | $12.15 | 1,500,360 |
| 2019-09-06 | $12.41 | $12.55 | $12.29 | $12.48 | $11.88 | 1,330,420 |
| 2019-09-05 | $12.31 | $12.47 | $12.25 | $12.26 | $11.67 | 1,332,980 |
| 2019-09-04 | $12.12 | $12.30 | $12.07 | $12.28 | $11.69 | 1,301,200 |
| 2019-09-03 | $12.15 | $12.22 | $12.04 | $12.13 | $11.55 | 899,380 |
| 2019-09-02 | $11.95 | $12.17 | $11.76 | $12.15 | $11.56 | 1,218,300 |
| 2019-08-30 | $12.06 | $12.24 | $11.82 | $11.93 | $11.35 | 1,173,430 |
| 2019-08-29 | $12.15 | $12.16 | $11.92 | $12.00 | $11.42 | 1,500,030 |
| 2019-08-28 | $11.69 | $12.12 | $11.69 | $12.04 | $11.46 | 2,337,640 |
| 2019-08-27 | $11.33 | $11.66 | $11.33 | $11.61 | $11.05 | 975,090 |
| 2019-08-26 | $11.20 | $11.38 | $11.12 | $11.31 | $10.76 | 456,580 |
| 2019-08-23 | $11.47 | $11.55 | $11.39 | $11.44 | $10.89 | 425,030 |
| 2019-08-22 | $11.61 | $11.61 | $11.37 | $11.47 | $10.92 | 526,910 |
| 2019-08-21 | $11.68 | $11.68 | $11.40 | $11.50 | $10.95 | 997,750 |
| 2019-08-20 | $11.60 | $11.79 | $11.41 | $11.73 | $11.16 | 936,560 |
| 2019-08-19 | $11.23 | $11.60 | $11.23 | $11.55 | $10.99 | 889,980 |
| 2019-08-16 | $11.15 | $11.33 | $11.06 | $11.19 | $10.65 | 808,950 |
| 2019-08-15 | $10.86 | $11.18 | $10.70 | $11.14 | $10.60 | 744,670 |
| 2019-08-14 | $11.07 | $11.26 | $11.01 | $11.03 | $10.50 | 727,040 |
| 2019-08-13 | $11.14 | $11.15 | $10.91 | $10.98 | $10.45 | 646,250 |
| 2019-08-12 | $11.01 | $11.17 | $11.01 | $11.14 | $10.60 | 613,850 |
| 2019-08-09 | $11.15 | $11.27 | $10.91 | $10.94 | $10.41 | 976,270 |
| 2019-08-08 | $11.04 | $11.24 | $11.00 | $11.18 | $10.64 | 1,003,520 |
| 2019-08-07 | $11.18 | $11.55 | $11.02 | $11.06 | $10.53 | 1,037,350 |
| 2019-08-06 | $11.63 | $11.68 | $11.23 | $11.29 | $10.75 | 935,680 |
| 2019-08-05 | $11.82 | $11.99 | $11.61 | $11.85 | $11.28 | 633,710 |
| 2019-08-02 | $11.89 | $11.90 | $11.63 | $11.84 | $11.27 | 903,230 |
| 2019-08-01 | $11.98 | $12.11 | $11.88 | $11.92 | $11.35 | 624,750 |
| 2019-07-31 | $11.95 | $12.09 | $11.88 | $12.06 | $11.48 | 600,680 |
| 2019-07-30 | $12.06 | $12.13 | $11.71 | $12.06 | $11.48 | 845,040 |
| 2019-07-29 | $12.07 | $12.09 | $11.87 | $12.05 | $11.47 | 578,970 |
| 2019-07-26 | $11.84 | $12.04 | $11.72 | $11.95 | $11.37 | 781,840 |
| 2019-07-25 | $11.82 | $11.94 | $11.75 | $11.83 | $11.26 | 829,050 |
| 2019-07-24 | $11.45 | $11.87 | $11.45 | $11.79 | $11.22 | 752,090 |
| 2019-07-23 | $11.49 | $11.74 | $11.44 | $11.57 | $11.01 | 646,740 |
| 2019-07-22 | $11.98 | $12.01 | $11.06 | $11.38 | $10.83 | 775,060 |
| 2019-07-19 | $11.83 | $12.14 | $11.83 | $11.98 | $11.40 | 621,670 |
| 2019-07-18 | $12.13 | $12.25 | $11.85 | $11.89 | $11.32 | 630,570 |
| 2019-07-17 | $12.18 | $12.26 | $12.08 | $12.13 | $11.55 | 882,870 |
| 2019-07-16 | $12.02 | $12.24 | $12.02 | $12.21 | $11.62 | 615,760 |
| 2019-07-15 | $11.86 | $12.18 | $11.86 | $12.13 | $11.55 | 865,250 |
| 2019-07-12 | $11.97 | $12.05 | $11.83 | $12.03 | $11.45 | 691,660 |
| 2019-07-11 | $11.91 | $12.06 | $11.77 | $11.86 | $11.29 | 699,580 |
| 2019-07-10 | $11.92 | $12.00 | $11.81 | $11.81 | $11.24 | 755,960 |
| 2019-07-09 | $11.89 | $11.96 | $11.74 | $11.89 | $11.32 | 917,210 |
| 2019-07-08 | $12.47 | $12.47 | $11.81 | $11.81 | $11.24 | 1,553,450 |
| 2019-07-05 | $12.43 | $12.57 | $12.31 | $12.43 | $11.83 | 926,000 |
| 2019-07-04 | $12.60 | $12.66 | $12.41 | $12.45 | $11.85 | 882,820 |
| 2019-07-03 | $12.68 | $12.71 | $12.50 | $12.55 | $11.95 | 1,081,300 |
| 2019-07-02 | $12.68 | $12.75 | $12.57 | $12.71 | $12.10 | 1,028,390 |
| 2019-07-01 | $12.65 | $12.75 | $12.43 | $12.71 | $12.10 | 2,244,900 |
| 2019-06-28 | $12.52 | $12.63 | $12.15 | $12.26 | $11.67 | 1,416,310 |
| 2019-06-27 | $12.62 | $12.65 | $12.51 | $12.54 | $11.94 | 1,028,390 |
| 2019-06-26 | $12.41 | $12.68 | $12.41 | $12.55 | $11.95 | 809,370 |
| 2019-06-25 | $12.59 | $12.67 | $12.39 | $12.57 | $11.96 | 1,044,440 |
| 2019-06-24 | $12.46 | $12.72 | $12.46 | $12.59 | $11.98 | 1,063,040 |
| 2019-06-21 | $12.35 | $12.63 | $12.35 | $12.57 | $11.96 | 1,909,810 |
| 2019-06-20 | $12.25 | $12.40 | $12.06 | $12.35 | $11.75 | 1,747,280 |
| 2019-06-19 | $12.46 | $12.55 | $12.32 | $12.35 | $11.75 | 1,775,450 |
| 2019-06-18 | $12.35 | $12.40 | $12.29 | $12.33 | $11.74 | 740,750 |
| 2019-06-17 | $12.22 | $12.61 | $12.08 | $12.39 | $11.79 | 1,607,610 |
| 2019-06-14 | $12.23 | $12.36 | $12.22 | $12.28 | $11.69 | 1,275,450 |
| 2019-06-13 | $12.34 | $12.36 | $12.22 | $12.29 | $11.70 | 895,700 |
| 2019-06-12 | $12.33 | $12.41 | $12.18 | $12.27 | $11.68 | 1,265,480 |
| 2019-06-11 | $11.99 | $12.40 | $11.96 | $12.31 | $11.72 | 1,583,540 |
| 2019-06-10 | $11.90 | $12.08 | $11.86 | $12.02 | $11.44 | 569,420 |
| 2019-06-07 | $11.89 | $11.89 | $11.89 | $11.89 | $11.32 | 0 |
| 2019-06-06 | $12.33 | $12.40 | $11.88 | $11.89 | $11.32 | 1,324,690 |
| 2019-06-05 | $12.54 | $12.60 | $12.31 | $12.33 | $11.74 | 1,035,610 |
| 2019-06-04 | $12.39 | $12.61 | $12.23 | $12.35 | $11.75 | 1,048,120 |
| 2019-06-03 | $12.50 | $12.84 | $12.30 | $12.48 | $11.88 | 1,928,890 |
| 2019-05-31 | $13.31 | $13.50 | $12.52 | $12.66 | $12.05 | 2,801,830 |
| 2019-05-30 | $13.22 | $13.38 | $13.10 | $13.36 | $12.72 | 848,120 |
| 2019-05-29 | $17.71 | $17.71 | $17.43 | $17.50 | $12.63 | 1,277,920 |
| 2019-05-28 | $17.95 | $17.97 | $17.72 | $17.75 | $12.81 | 2,087,380 |
| 2019-05-27 | $17.50 | $17.98 | $17.42 | $17.93 | $12.94 | 3,178,280 |
| 2019-05-24 | $17.37 | $17.89 | $17.14 | $17.50 | $12.63 | 901,790 |
| 2019-05-23 | $17.80 | $17.80 | $17.29 | $17.40 | $12.56 | 1,023,640 |
| 2019-05-22 | $17.86 | $18.15 | $17.57 | $17.82 | $12.86 | 1,740,560 |
| 2019-05-21 | $17.80 | $17.80 | $17.56 | $17.77 | $12.82 | 1,407,770 |
| 2019-05-20 | $17.97 | $18.20 | $17.30 | $17.77 | $12.82 | 1,536,790 |
| 2019-05-17 | $17.76 | $18.20 | $17.43 | $17.86 | $12.89 | 2,956,130 |
| 2019-05-16 | $17.89 | $17.97 | $17.65 | $17.75 | $12.81 | 1,067,600 |
| 2019-05-15 | $17.79 | $17.89 | $17.66 | $17.81 | $12.85 | 1,757,250 |
| 2019-05-14 | $17.24 | $17.87 | $17.02 | $17.78 | $12.83 | 1,488,960 |
| 2019-05-13 | $17.08 | $17.36 | $17.08 | $17.33 | $12.51 | 717,070 |
| 2019-05-10 | $16.84 | $17.30 | $16.80 | $17.19 | $12.41 | 1,199,710 |
| 2019-05-09 | $16.65 | $17.10 | $16.65 | $16.84 | $12.15 | 884,970 |
| 2019-05-08 | $16.49 | $17.14 | $16.15 | $16.80 | $12.12 | 579,000 |
| 2019-05-07 | $16.68 | $17.06 | $16.64 | $16.80 | $12.12 | 586,610 |
| 2019-05-06 | $17.15 | $17.62 | $16.50 | $16.58 | $11.97 | 1,409,510 |
| 2019-05-03 | $17.62 | $17.62 | $17.62 | $17.62 | $12.72 | 0 |
| 2019-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $12.72 | 0 |
| 2019-05-01 | $17.62 | $17.62 | $17.62 | $17.62 | $12.72 | 0 |
| 2019-04-30 | $16.80 | $17.80 | $16.71 | $17.62 | $12.72 | 916,950 |
| 2019-04-29 | $17.48 | $17.49 | $16.61 | $16.89 | $12.19 | 1,034,250 |
| 2019-04-26 | $17.22 | $17.47 | $17.18 | $17.40 | $12.56 | 1,059,830 |
| 2019-04-25 | $18.32 | $18.34 | $17.10 | $17.35 | $12.52 | 2,036,820 |
| 2019-04-24 | $18.04 | $18.65 | $17.80 | $18.35 | $13.24 | 3,128,440 |
| 2019-04-23 | $18.19 | $18.22 | $17.80 | $18.05 | $13.03 | 1,279,320 |
| 2019-04-22 | $18.18 | $18.30 | $17.83 | $18.19 | $13.13 | 1,631,860 |
| 2019-04-19 | $18.13 | $18.25 | $17.95 | $18.20 | $13.13 | 1,523,320 |
| 2019-04-18 | $18.47 | $18.47 | $18.08 | $18.12 | $13.08 | 2,372,860 |
| 2019-04-17 | $17.74 | $18.55 | $17.74 | $18.55 | $13.39 | 4,378,460 |
| 2019-04-16 | $17.58 | $18.00 | $17.10 | $17.82 | $12.86 | 1,634,810 |
| 2019-04-15 | $18.12 | $18.23 | $17.60 | $17.62 | $12.72 | 2,987,430 |
| 2019-04-12 | $17.69 | $17.99 | $17.54 | $17.93 | $12.94 | 2,773,840 |
| 2019-04-11 | $17.48 | $17.85 | $17.21 | $17.73 | $12.80 | 3,024,060 |
| 2019-04-10 | $17.38 | $17.55 | $17.26 | $17.48 | $12.61 | 1,331,600 |
| 2019-04-09 | $17.22 | $17.48 | $17.13 | $17.48 | $12.61 | 1,180,490 |
| 2019-04-08 | $17.28 | $17.36 | $17.03 | $17.30 | $12.49 | 1,763,740 |
| 2019-04-05 | $17.19 | $17.19 | $17.19 | $17.19 | $12.41 | 0 |
| 2019-04-04 | $17.29 | $17.38 | $17.03 | $17.19 | $12.41 | 2,002,840 |
| 2019-04-03 | $17.32 | $17.39 | $17.15 | $17.29 | $12.48 | 1,983,180 |
| 2019-04-02 | $17.80 | $17.83 | $17.33 | $17.45 | $12.59 | 2,674,970 |
| 2019-04-01 | $17.47 | $17.87 | $17.34 | $17.70 | $12.77 | 3,723,290 |
| 2019-03-29 | $17.66 | $17.75 | $17.01 | $17.47 | $12.61 | 3,098,440 |
| 2019-03-28 | $17.20 | $17.80 | $16.92 | $17.61 | $12.71 | 4,777,200 |
| 2019-03-27 | $17.18 | $17.34 | $16.98 | $17.19 | $12.41 | 2,597,190 |
| 2019-03-26 | $17.17 | $17.29 | $16.76 | $17.17 | $12.39 | 2,806,850 |
| 2019-03-25 | $17.18 | $17.27 | $17.01 | $17.17 | $12.39 | 2,754,730 |
| 2019-03-22 | $16.76 | $17.49 | $16.61 | $17.48 | $12.61 | 3,054,710 |
| 2019-03-21 | $16.54 | $17.07 | $16.54 | $16.89 | $12.19 | 2,351,170 |
| 2019-03-20 | $16.48 | $16.76 | $16.31 | $16.63 | $12.00 | 1,454,350 |
| 2019-03-19 | $16.41 | $16.60 | $16.35 | $16.48 | $11.89 | 1,360,280 |
| 2019-03-18 | $16.12 | $16.49 | $16.10 | $16.41 | $11.84 | 1,301,390 |
| 2019-03-15 | $16.20 | $16.29 | $15.90 | $16.11 | $11.63 | 1,467,240 |
| 2019-03-14 | $16.65 | $16.70 | $15.75 | $15.98 | $11.53 | 1,748,400 |
| 2019-03-13 | $17.05 | $17.21 | $16.60 | $16.65 | $12.02 | 2,105,540 |
| 2019-03-12 | $16.90 | $17.77 | $16.88 | $17.05 | $12.30 | 4,304,670 |
| 2019-03-11 | $16.01 | $16.58 | $15.92 | $16.58 | $11.97 | 1,821,780 |
| 2019-03-08 | $16.43 | $16.69 | $15.81 | $15.82 | $11.42 | 2,817,210 |
| 2019-03-07 | $16.28 | $16.98 | $16.05 | $16.82 | $12.14 | 3,441,460 |
| 2019-03-06 | $15.93 | $16.28 | $15.85 | $16.28 | $11.75 | 2,360,720 |
| 2019-03-05 | $15.65 | $15.98 | $15.54 | $15.94 | $11.50 | 1,669,660 |
| 2019-03-04 | $15.60 | $15.86 | $15.60 | $15.69 | $11.32 | 1,990,940 |
| 2019-03-01 | $15.51 | $15.58 | $15.35 | $15.53 | $11.21 | 974,220 |
| 2019-02-28 | $15.44 | $15.60 | $15.34 | $15.50 | $11.19 | 1,238,180 |
| 2019-02-27 | $15.50 | $15.79 | $15.30 | $15.49 | $11.18 | 2,143,890 |
| 2019-02-26 | $15.80 | $15.92 | $15.43 | $15.50 | $11.19 | 2,447,150 |
| 2019-02-25 | $15.08 | $15.69 | $15.01 | $15.55 | $11.22 | 1,840,230 |
| 2019-02-22 | $14.89 | $14.98 | $14.70 | $14.97 | $10.80 | 1,094,080 |
| 2019-02-21 | $14.87 | $15.15 | $14.72 | $14.77 | $10.66 | 1,263,210 |
| 2019-02-20 | $14.90 | $14.92 | $14.75 | $14.91 | $10.76 | 841,440 |
| 2019-02-19 | $15.01 | $15.02 | $14.71 | $14.86 | $10.72 | 1,227,680 |
| 2019-02-18 | $14.58 | $14.94 | $14.50 | $14.87 | $10.73 | 1,121,080 |
| 2019-02-15 | $14.41 | $14.65 | $14.41 | $14.46 | $10.44 | 740,550 |
| 2019-02-14 | $14.42 | $14.54 | $14.30 | $14.41 | $10.40 | 734,010 |
| 2019-02-13 | $14.18 | $14.51 | $14.18 | $14.43 | $10.41 | 1,059,240 |
| 2019-02-12 | $14.00 | $14.28 | $13.94 | $14.18 | $10.23 | 614,150 |
| 2019-02-11 | $13.69 | $14.04 | $13.68 | $14.00 | $10.10 | 689,470 |
| 2019-02-08 | $13.68 | $13.68 | $13.68 | $13.68 | $9.87 | 0 |
| 2019-02-07 | $13.68 | $13.68 | $13.68 | $13.68 | $9.87 | 0 |
| 2019-02-06 | $13.68 | $13.68 | $13.68 | $13.68 | $9.87 | 0 |
| 2019-02-05 | $13.68 | $13.68 | $13.68 | $13.68 | $9.87 | 0 |
| 2019-02-04 | $13.68 | $13.68 | $13.68 | $13.68 | $9.87 | 0 |
| 2019-02-01 | $13.44 | $13.69 | $13.38 | $13.68 | $9.87 | 586,880 |
| 2019-01-31 | $13.69 | $13.81 | $13.23 | $13.39 | $9.66 | 799,320 |
| 2019-01-30 | $13.69 | $14.10 | $13.61 | $13.69 | $9.88 | 593,220 |
| 2019-01-29 | $14.43 | $14.43 | $13.22 | $13.74 | $9.92 | 734,390 |
| 2019-01-28 | $14.86 | $14.97 | $14.28 | $14.31 | $10.33 | 1,100,510 |
| 2019-01-25 | $14.94 | $14.99 | $14.82 | $14.86 | $10.72 | 655,110 |
| 2019-01-24 | $14.82 | $14.97 | $14.72 | $14.92 | $10.77 | 703,530 |
| 2019-01-23 | $14.88 | $14.95 | $14.79 | $14.92 | $10.77 | 395,750 |
| 2019-01-22 | $14.90 | $15.08 | $14.84 | $14.87 | $10.73 | 903,380 |
| 2019-01-21 | $14.83 | $14.99 | $14.75 | $14.91 | $10.76 | 570,320 |
| 2019-01-18 | $14.71 | $14.96 | $14.71 | $14.84 | $10.71 | 506,090 |
| 2019-01-17 | $14.88 | $14.88 | $14.63 | $14.68 | $10.59 | 602,180 |
| 2019-01-16 | $14.90 | $15.00 | $14.84 | $14.95 | $10.79 | 666,190 |
| 2019-01-15 | $14.58 | $14.95 | $14.58 | $14.86 | $10.72 | 703,490 |
| 2019-01-14 | $14.93 | $14.98 | $14.53 | $14.64 | $10.57 | 648,740 |
| 2019-01-11 | $14.81 | $14.95 | $14.68 | $14.92 | $10.77 | 846,500 |
| 2019-01-10 | $14.65 | $14.94 | $14.60 | $14.81 | $10.69 | 1,084,000 |
| 2019-01-09 | $14.80 | $15.08 | $14.64 | $14.65 | $10.57 | 1,122,740 |
| 2019-01-08 | $14.66 | $14.88 | $14.61 | $14.79 | $10.67 | 781,080 |
| 2019-01-07 | $14.54 | $14.84 | $14.50 | $14.74 | $10.64 | 1,092,920 |
| 2019-01-04 | $14.14 | $14.63 | $13.93 | $14.51 | $10.47 | 883,140 |
| 2019-01-03 | $14.26 | $14.50 | $14.13 | $14.14 | $10.20 | 429,370 |
| 2019-01-02 | $14.30 | $14.39 | $14.23 | $14.32 | $10.33 | 407,000 |
| 2019-01-01 | $14.31 | $14.31 | $14.31 | $14.31 | $10.33 | 0 |
| 2018-12-31 | $14.31 | $14.31 | $14.31 | $14.31 | $10.33 | 0 |
| 2018-12-28 | $14.41 | $14.66 | $14.20 | $14.31 | $10.33 | 619,950 |
| 2018-12-27 | $15.00 | $15.10 | $14.50 | $14.54 | $10.49 | 1,197,310 |
| 2018-12-26 | $14.37 | $14.95 | $14.37 | $14.92 | $10.77 | 1,944,470 |
| 2018-12-25 | $14.33 | $14.38 | $13.88 | $14.35 | $10.36 | 783,830 |
| 2018-12-24 | $14.09 | $14.48 | $14.09 | $14.45 | $10.43 | 454,630 |
| 2018-12-21 | $14.22 | $14.29 | $14.03 | $14.23 | $10.27 | 415,280 |
| 2018-12-20 | $14.02 | $14.31 | $14.02 | $14.17 | $10.23 | 633,400 |
| 2018-12-19 | $14.48 | $14.54 | $14.08 | $14.10 | $10.18 | 748,210 |
| 2018-12-18 | $14.60 | $14.62 | $14.22 | $14.46 | $10.44 | 647,140 |
| 2018-12-17 | $14.63 | $14.70 | $14.36 | $14.62 | $10.55 | 500,210 |
| 2018-12-14 | $14.96 | $15.03 | $14.59 | $14.64 | $10.57 | 691,950 |
| 2018-12-13 | $14.89 | $15.17 | $14.83 | $14.96 | $10.80 | 941,590 |
| 2018-12-12 | $14.83 | $14.96 | $14.72 | $14.86 | $10.72 | 717,650 |
| 2018-12-11 | $14.61 | $14.77 | $14.61 | $14.73 | $10.63 | 402,430 |
| 2018-12-10 | $14.71 | $14.88 | $14.57 | $14.58 | $10.52 | 485,330 |
| 2018-12-07 | $14.84 | $15.01 | $14.76 | $14.85 | $10.72 | 572,720 |
| 2018-12-06 | $15.09 | $15.16 | $14.78 | $14.83 | $10.70 | 677,700 |
| 2018-12-05 | $15.27 | $15.27 | $14.90 | $15.08 | $10.88 | 886,100 |
| 2018-12-04 | $15.21 | $15.42 | $15.09 | $15.28 | $11.03 | 771,420 |
| 2018-12-03 | $15.05 | $15.38 | $15.05 | $15.23 | $10.99 | 1,156,050 |
| 2018-11-30 | $14.38 | $14.93 | $14.33 | $14.83 | $10.70 | 653,760 |
| 2018-11-29 | $14.93 | $15.08 | $14.51 | $14.54 | $10.49 | 1,106,410 |
| 2018-11-28 | $14.65 | $14.88 | $14.00 | $14.88 | $10.74 | 1,044,860 |
| 2018-11-27 | $14.55 | $14.70 | $14.50 | $14.60 | $10.54 | 745,570 |
| 2018-11-26 | $14.63 | $14.79 | $14.24 | $14.42 | $10.41 | 1,123,780 |
| 2018-11-23 | $15.91 | $15.95 | $14.60 | $14.71 | $10.62 | 1,890,710 |
| 2018-11-22 | $16.09 | $16.15 | $15.83 | $15.96 | $11.52 | 1,123,550 |
| 2018-11-21 | $15.90 | $16.18 | $15.68 | $16.09 | $11.61 | 1,440,110 |
| 2018-11-20 | $16.85 | $17.00 | $16.13 | $16.14 | $11.65 | 1,976,460 |
| 2018-11-19 | $16.69 | $17.07 | $16.56 | $17.03 | $12.29 | 1,869,970 |
| 2018-11-16 | $17.08 | $17.22 | $16.79 | $16.82 | $12.14 | 3,295,860 |
| 2018-11-15 | $16.15 | $17.47 | $16.07 | $17.10 | $12.34 | 5,203,110 |
| 2018-11-14 | $16.28 | $16.42 | $16.10 | $16.16 | $11.66 | 1,871,290 |
| 2018-11-13 | $16.10 | $16.49 | $16.06 | $16.28 | $11.75 | 3,096,130 |
| 2018-11-12 | $15.88 | $16.40 | $15.78 | $16.38 | $11.82 | 2,915,360 |
| 2018-11-09 | $15.86 | $16.15 | $15.51 | $15.95 | $11.51 | 1,311,180 |
| 2018-11-08 | $15.88 | $16.10 | $15.57 | $15.87 | $11.45 | 1,438,500 |
| 2018-11-07 | $16.14 | $16.22 | $15.83 | $15.86 | $11.45 | 2,690,300 |
| 2018-11-06 | $15.97 | $16.49 | $15.70 | $16.33 | $11.79 | 3,857,970 |
| 2018-11-05 | $15.85 | $16.89 | $15.82 | $15.98 | $11.53 | 4,507,510 |
| 2018-11-02 | $15.70 | $15.89 | $15.40 | $15.78 | $11.39 | 2,936,240 |
| 2018-11-01 | $15.38 | $15.58 | $15.21 | $15.49 | $11.18 | 2,583,680 |
| 2018-10-31 | $15.01 | $15.68 | $15.01 | $15.41 | $11.12 | 2,997,060 |
| 2018-10-30 | $14.51 | $15.17 | $14.51 | $14.93 | $10.77 | 1,915,510 |
| 2018-10-29 | $15.17 | $15.17 | $14.70 | $14.75 | $10.64 | 1,205,170 |
| 2018-10-26 | $15.20 | $15.78 | $15.12 | $15.29 | $11.03 | 2,198,370 |
| 2018-10-25 | $14.80 | $15.30 | $14.32 | $15.16 | $10.94 | 2,631,360 |
| 2018-10-24 | $15.89 | $16.08 | $15.37 | $15.50 | $11.19 | 2,246,210 |
| 2018-10-23 | $16.00 | $16.11 | $15.53 | $16.03 | $11.57 | 3,362,330 |
| 2018-10-22 | $15.10 | $16.54 | $15.10 | $16.21 | $11.70 | 5,753,110 |
| 2018-10-19 | $15.20 | $15.95 | $14.61 | $15.66 | $11.30 | 5,412,780 |
| 2018-10-18 | $13.97 | $15.29 | $13.75 | $15.29 | $11.03 | 2,848,880 |
| 2018-10-17 | $13.59 | $13.90 | $13.41 | $13.90 | $10.03 | 1,140,350 |
| 2018-10-16 | $13.79 | $13.93 | $13.30 | $13.38 | $9.66 | 751,300 |
| 2018-10-15 | $13.85 | $14.18 | $13.64 | $13.67 | $9.87 | 707,190 |
| 2018-10-12 | $13.80 | $14.18 | $13.11 | $13.78 | $9.94 | 954,030 |
| 2018-10-11 | $15.00 | $15.01 | $13.82 | $13.82 | $9.97 | 1,652,380 |
| 2018-10-10 | $14.95 | $15.77 | $14.80 | $15.35 | $11.08 | 1,249,350 |
| 2018-10-09 | $14.76 | $14.89 | $14.65 | $14.78 | $10.67 | 458,720 |
| 2018-10-08 | $15.18 | $15.23 | $14.62 | $14.70 | $10.61 | 756,940 |
| 2018-10-05 | $15.41 | $15.41 | $15.41 | $15.41 | $11.12 | 0 |
| 2018-10-04 | $15.41 | $15.41 | $15.41 | $15.41 | $11.12 | 0 |
| 2018-10-03 | $15.41 | $15.41 | $15.41 | $15.41 | $11.12 | 0 |
| 2018-10-02 | $15.41 | $15.41 | $15.41 | $15.41 | $11.12 | 0 |
| 2018-10-01 | $15.41 | $15.41 | $15.41 | $15.41 | $11.12 | 0 |
| 2018-09-28 | $15.18 | $15.44 | $15.18 | $15.41 | $11.12 | 590,550 |
| 2018-09-27 | $15.78 | $15.79 | $15.18 | $15.18 | $10.96 | 1,085,150 |
| 2018-09-26 | $15.90 | $15.96 | $15.62 | $15.81 | $11.41 | 881,680 |
| 2018-09-25 | $15.77 | $15.97 | $15.63 | $15.89 | $11.47 | 705,820 |
| 2018-09-24 | $15.84 | $15.84 | $15.84 | $15.84 | $11.43 | 0 |
| 2018-09-21 | $15.71 | $15.88 | $15.48 | $15.84 | $11.43 | 1,003,210 |
| 2018-09-20 | $16.14 | $16.14 | $15.67 | $15.72 | $11.34 | 1,217,920 |
| 2018-09-19 | $15.75 | $16.16 | $15.46 | $15.79 | $11.40 | 1,404,750 |
| 2018-09-18 | $15.05 | $15.89 | $15.02 | $15.75 | $11.37 | 1,007,160 |
| 2018-09-17 | $15.81 | $15.81 | $15.11 | $15.17 | $10.95 | 801,290 |
| 2018-09-14 | $16.00 | $16.16 | $15.77 | $15.81 | $11.41 | 1,367,470 |
| 2018-09-13 | $15.66 | $16.08 | $15.56 | $16.04 | $11.58 | 1,976,750 |
| 2018-09-12 | $15.63 | $15.70 | $15.42 | $15.62 | $11.27 | 948,450 |
| 2018-09-11 | $15.48 | $15.75 | $15.40 | $15.66 | $11.30 | 1,072,340 |
| 2018-09-10 | $15.58 | $15.88 | $15.14 | $15.52 | $11.20 | 1,252,540 |
| 2018-09-07 | $15.22 | $15.50 | $15.15 | $15.30 | $11.04 | 726,740 |
| 2018-09-06 | $15.13 | $15.41 | $15.05 | $15.22 | $10.98 | 879,620 |
| 2018-09-05 | $15.59 | $15.64 | $15.18 | $15.22 | $10.98 | 1,063,440 |
| 2018-09-04 | $15.46 | $15.73 | $15.40 | $15.66 | $11.30 | 1,550,960 |
| 2018-09-03 | $15.20 | $16.49 | $15.17 | $15.75 | $11.37 | 1,956,690 |
| 2018-08-31 | $15.12 | $15.50 | $15.01 | $15.37 | $11.09 | 1,165,680 |
| 2018-08-30 | $15.59 | $15.70 | $15.30 | $15.30 | $11.04 | 665,500 |
| 2018-08-29 | $15.59 | $15.88 | $15.50 | $15.59 | $11.25 | 885,220 |
| 2018-08-28 | $15.52 | $15.65 | $15.43 | $15.59 | $11.25 | 798,260 |
| 2018-08-27 | $15.24 | $15.60 | $15.24 | $15.50 | $11.19 | 882,370 |
| 2018-08-24 | $15.43 | $15.49 | $15.13 | $15.23 | $10.99 | 750,060 |
| 2018-08-23 | $15.37 | $15.64 | $15.33 | $15.43 | $11.14 | 781,360 |
| 2018-08-22 | $15.61 | $15.78 | $15.31 | $15.36 | $11.09 | 625,110 |
| 2018-08-21 | $15.73 | $15.87 | $15.41 | $15.78 | $11.39 | 905,670 |
| 2018-08-20 | $15.35 | $15.92 | $15.05 | $15.66 | $11.30 | 691,750 |
| 2018-08-17 | $15.90 | $16.10 | $15.32 | $15.46 | $11.16 | 890,810 |
| 2018-08-16 | $15.78 | $15.96 | $15.02 | $15.64 | $11.29 | 839,970 |
| 2018-08-15 | $16.40 | $16.40 | $15.95 | $16.03 | $11.57 | 925,250 |
| 2018-08-14 | $16.41 | $16.60 | $16.26 | $16.40 | $11.84 | 1,127,930 |
| 2018-08-13 | $16.01 | $16.86 | $15.91 | $16.63 | $12.00 | 1,827,710 |
| 2018-08-10 | $16.24 | $16.37 | $16.06 | $16.31 | $11.77 | 1,111,310 |
| 2018-08-09 | $15.86 | $16.37 | $15.85 | $16.25 | $11.73 | 1,137,950 |
| 2018-08-08 | $16.55 | $16.55 | $15.80 | $15.86 | $11.45 | 1,151,540 |
| 2018-08-07 | $16.08 | $16.58 | $15.97 | $16.55 | $11.94 | 772,880 |
| 2018-08-06 | $16.92 | $16.92 | $16.10 | $16.16 | $11.66 | 717,090 |
| 2018-08-03 | $17.16 | $17.38 | $16.76 | $16.85 | $12.16 | 806,110 |
| 2018-08-02 | $18.02 | $18.12 | $16.76 | $17.20 | $12.41 | 1,610,550 |
| 2018-08-01 | $18.50 | $18.66 | $18.14 | $18.18 | $13.12 | 1,298,240 |
| 2018-07-31 | $18.27 | $19.10 | $18.09 | $18.64 | $13.45 | 1,754,320 |
| 2018-07-30 | $18.70 | $18.79 | $18.01 | $18.29 | $13.20 | 1,443,430 |
| 2018-07-27 | $18.70 | $19.18 | $18.52 | $18.90 | $13.64 | 2,081,230 |
| 2018-07-26 | $18.80 | $18.88 | $18.42 | $18.69 | $13.49 | 1,361,220 |
| 2018-07-25 | $18.88 | $19.05 | $18.72 | $18.84 | $13.60 | 1,558,750 |
| 2018-07-24 | $18.53 | $18.93 | $18.53 | $18.87 | $13.62 | 2,108,580 |
| 2018-07-23 | $18.23 | $18.67 | $18.23 | $18.66 | $13.47 | 1,175,690 |
| 2018-07-20 | $18.30 | $18.77 | $18.02 | $18.62 | $13.44 | 1,719,730 |
| 2018-07-19 | $18.58 | $18.75 | $18.02 | $18.18 | $13.12 | 1,348,580 |
| 2018-07-18 | $18.67 | $19.07 | $18.64 | $18.68 | $13.48 | 1,471,890 |
| 2018-07-17 | $18.65 | $18.76 | $18.39 | $18.67 | $13.47 | 961,310 |
| 2018-07-16 | $18.64 | $18.96 | $18.30 | $18.79 | $13.56 | 1,604,590 |
| 2018-07-13 | $18.84 | $18.90 | $18.49 | $18.67 | $13.47 | 1,391,700 |
| 2018-07-12 | $18.20 | $18.88 | $18.01 | $18.71 | $13.50 | 2,371,520 |
| 2018-07-11 | $18.50 | $18.50 | $17.82 | $18.10 | $13.06 | 1,855,600 |
| 2018-07-10 | $18.76 | $19.08 | $18.51 | $18.86 | $13.61 | 2,042,940 |
| 2018-07-09 | $18.37 | $18.74 | $18.30 | $18.71 | $13.50 | 1,465,830 |
| 2018-07-06 | $18.43 | $18.65 | $17.41 | $18.20 | $13.13 | 1,365,270 |
| 2018-07-05 | $18.71 | $18.85 | $18.15 | $18.20 | $13.13 | 1,091,550 |
| 2018-07-04 | $19.01 | $19.02 | $18.20 | $18.62 | $13.44 | 1,610,150 |
| 2018-07-03 | $18.29 | $19.57 | $18.18 | $19.16 | $13.83 | 2,310,100 |
| 2018-07-02 | $18.85 | $18.96 | $18.13 | $18.33 | $13.23 | 1,143,980 |
| 2018-06-29 | $19.00 | $19.00 | $18.22 | $18.85 | $13.60 | 1,256,170 |
| 2018-06-28 | $19.18 | $19.19 | $18.44 | $18.48 | $13.34 | 1,566,580 |
| 2018-06-27 | $18.36 | $19.08 | $18.29 | $18.62 | $13.44 | 1,660,070 |
| 2018-06-26 | $17.79 | $18.48 | $17.57 | $18.35 | $13.24 | 1,096,910 |
| 2018-06-25 | $18.40 | $18.59 | $17.82 | $18.09 | $13.06 | 1,062,150 |
| 2018-06-22 | $17.50 | $18.40 | $17.30 | $18.33 | $13.23 | 1,247,940 |
| 2018-06-21 | $18.50 | $18.84 | $17.64 | $17.79 | $12.84 | 1,557,590 |
| 2018-06-20 | $18.40 | $19.00 | $18.05 | $18.74 | $13.52 | 1,478,380 |
| 2018-06-19 | $19.85 | $19.85 | $18.28 | $18.44 | $13.31 | 2,148,270 |
| 2018-06-18 | $20.31 | $20.31 | $20.31 | $20.31 | $14.66 | 0 |
| 2018-06-15 | $20.80 | $21.30 | $19.95 | $20.31 | $14.66 | 1,838,820 |
| 2018-06-14 | $20.50 | $21.36 | $20.50 | $21.10 | $15.23 | 1,252,690 |
| 2018-06-13 | $21.50 | $21.67 | $20.80 | $20.88 | $15.07 | 1,673,950 |
| 2018-06-12 | $22.21 | $22.21 | $20.73 | $21.71 | $15.67 | 2,464,830 |
| 2018-06-11 | $21.78 | $22.60 | $21.70 | $22.34 | $16.12 | 2,706,710 |
| 2018-06-08 | $21.48 | $21.97 | $21.22 | $21.92 | $15.82 | 1,662,190 |
| 2018-06-07 | $22.23 | $22.34 | $21.52 | $21.55 | $15.55 | 1,671,170 |
| 2018-06-06 | $21.75 | $22.27 | $21.71 | $22.06 | $15.92 | 1,754,020 |
| 2018-06-05 | $21.17 | $21.93 | $21.05 | $21.82 | $15.75 | 2,059,710 |
| 2018-06-04 | $20.81 | $21.55 | $20.80 | $21.19 | $15.29 | 1,317,970 |
| 2018-06-01 | $21.43 | $22.08 | $20.40 | $20.99 | $15.15 | 2,084,920 |
| 2018-05-31 | $21.60 | $22.24 | $21.31 | $22.11 | $15.96 | 1,260,460 |
| 2018-05-30 | $29.65 | $29.65 | $27.70 | $27.97 | $15.33 | 2,091,090 |
| 2018-05-29 | $30.15 | $31.07 | $30.07 | $30.43 | $16.68 | 1,642,630 |
| 2018-05-28 | $30.89 | $30.90 | $29.82 | $30.25 | $16.58 | 1,437,490 |
| 2018-05-25 | $31.15 | $31.24 | $30.38 | $30.89 | $16.93 | 2,097,780 |
| 2018-05-24 | $30.56 | $31.29 | $30.51 | $31.06 | $17.03 | 2,258,980 |
| 2018-05-23 | $30.54 | $31.20 | $30.36 | $30.65 | $16.80 | 2,572,320 |
| 2018-05-22 | $30.55 | $30.88 | $30.10 | $30.80 | $16.88 | 3,833,490 |
| 2018-05-21 | $29.36 | $32.30 | $29.36 | $30.82 | $16.89 | 5,426,240 |
| 2018-05-18 | $29.08 | $29.57 | $28.85 | $29.36 | $16.09 | 939,300 |
| 2018-05-17 | $28.89 | $29.55 | $28.84 | $29.35 | $16.09 | 1,058,330 |
| 2018-05-16 | $29.48 | $29.79 | $28.81 | $28.89 | $15.84 | 1,150,680 |
| 2018-05-15 | $28.93 | $29.58 | $28.77 | $29.54 | $16.19 | 1,365,900 |
| 2018-05-14 | $29.03 | $29.34 | $28.63 | $28.87 | $15.82 | 956,500 |
| 2018-05-11 | $29.60 | $29.60 | $29.01 | $29.27 | $16.04 | 1,354,990 |
| 2018-05-10 | $28.84 | $29.49 | $28.63 | $29.29 | $16.06 | 1,469,530 |
| 2018-05-09 | $28.43 | $28.88 | $28.35 | $28.85 | $15.81 | 1,302,280 |
| 2018-05-08 | $28.25 | $28.59 | $28.24 | $28.43 | $15.58 | 1,295,940 |
| 2018-05-07 | $27.74 | $28.50 | $27.69 | $28.35 | $15.54 | 1,314,660 |
| 2018-05-04 | $28.16 | $28.17 | $27.65 | $27.69 | $15.18 | 1,058,710 |
| 2018-05-03 | $27.39 | $28.19 | $27.13 | $28.09 | $15.40 | 1,387,020 |
| 2018-05-02 | $27.86 | $27.98 | $27.10 | $27.37 | $15.00 | 1,441,540 |
| 2018-05-01 | $27.89 | $27.89 | $27.89 | $27.89 | $15.29 | 0 |
| 2018-04-30 | $27.89 | $27.89 | $27.89 | $27.89 | $15.29 | 0 |
| 2018-04-27 | $28.97 | $28.99 | $27.16 | $27.89 | $15.29 | 3,263,670 |
| 2018-04-26 | $31.16 | $31.43 | $30.12 | $30.17 | $16.54 | 1,568,250 |
| 2018-04-25 | $30.61 | $31.76 | $30.39 | $31.43 | $17.23 | 2,757,190 |
| 2018-04-24 | $29.30 | $31.79 | $29.21 | $30.99 | $16.99 | 2,515,080 |
| 2018-04-23 | $28.65 | $29.72 | $28.57 | $29.30 | $16.06 | 1,579,140 |
| 2018-04-20 | $29.92 | $30.10 | $28.50 | $28.52 | $15.63 | 1,825,460 |
| 2018-04-19 | $30.48 | $30.80 | $29.93 | $30.10 | $16.50 | 1,664,430 |
| 2018-04-18 | $30.50 | $30.79 | $28.88 | $30.51 | $16.72 | 2,074,190 |
| 2018-04-17 | $31.40 | $31.68 | $29.75 | $30.19 | $16.55 | 2,207,200 |
| 2018-04-16 | $32.65 | $32.66 | $31.33 | $31.37 | $17.20 | 3,540,570 |
| 2018-04-13 | $32.40 | $34.18 | $32.40 | $33.51 | $18.37 | 4,957,690 |
| 2018-04-12 | $32.10 | $32.92 | $31.31 | $32.22 | $17.66 | 2,385,020 |
| 2018-04-11 | $31.46 | $32.53 | $31.30 | $32.41 | $17.77 | 2,942,710 |
| 2018-04-10 | $32.00 | $32.05 | $30.27 | $31.49 | $17.26 | 2,444,900 |
| 2018-04-09 | $31.25 | $32.15 | $30.41 | $32.07 | $17.58 | 2,766,460 |
| 2018-04-06 | $31.44 | $31.44 | $31.44 | $31.44 | $17.23 | 0 |
| 2018-04-05 | $31.44 | $31.44 | $31.44 | $31.44 | $17.23 | 0 |
| 2018-04-04 | $30.91 | $32.68 | $30.35 | $31.44 | $17.23 | 3,487,290 |
| 2018-04-03 | $29.81 | $30.85 | $29.53 | $30.72 | $16.84 | 2,015,630 |
| 2018-04-02 | $30.32 | $30.62 | $30.01 | $30.40 | $16.66 | 1,929,450 |
| 2018-03-30 | $30.23 | $30.73 | $30.04 | $30.22 | $16.56 | 1,933,490 |
| 2018-03-29 | $29.11 | $30.09 | $29.11 | $30.04 | $16.47 | 1,895,170 |
| 2018-03-28 | $28.70 | $29.53 | $28.62 | $29.04 | $15.92 | 1,351,450 |
| 2018-03-27 | $28.79 | $29.55 | $28.68 | $29.22 | $16.02 | 1,580,200 |
| 2018-03-26 | $27.03 | $28.50 | $26.95 | $28.44 | $15.59 | 1,450,180 |
| 2018-03-23 | $29.22 | $29.89 | $27.59 | $27.78 | $15.23 | 2,527,830 |
| 2018-03-22 | $29.73 | $30.88 | $29.73 | $30.65 | $16.80 | 2,167,940 |
| 2018-03-21 | $30.40 | $30.56 | $29.67 | $29.73 | $16.30 | 1,864,320 |
| 2018-03-20 | $29.31 | $30.47 | $29.28 | $30.44 | $16.69 | 2,075,050 |
| 2018-03-19 | $28.89 | $29.88 | $28.70 | $29.67 | $16.26 | 1,559,900 |
| 2018-03-16 | $28.97 | $29.27 | $28.78 | $28.80 | $15.79 | 1,292,960 |
| 2018-03-15 | $30.00 | $30.00 | $28.51 | $29.01 | $15.90 | 2,427,350 |
| 2018-03-14 | $30.01 | $30.60 | $29.93 | $30.34 | $16.63 | 1,526,590 |
| 2018-03-13 | $30.92 | $31.17 | $30.11 | $30.17 | $16.54 | 1,904,390 |
| 2018-03-12 | $30.96 | $31.51 | $30.65 | $30.87 | $16.92 | 2,203,320 |
| 2018-03-09 | $30.43 | $30.88 | $30.26 | $30.80 | $16.88 | 1,978,090 |
| 2018-03-08 | $29.71 | $30.53 | $29.71 | $30.48 | $16.71 | 1,883,750 |
| 2018-03-07 | $30.00 | $30.33 | $29.68 | $29.90 | $16.39 | 1,240,510 |
| 2018-03-06 | $29.89 | $30.45 | $29.71 | $30.03 | $16.46 | 1,848,930 |
| 2018-03-05 | $29.04 | $29.93 | $29.04 | $29.92 | $16.40 | 1,340,320 |
| 2018-03-02 | $29.20 | $29.46 | $29.02 | $29.11 | $15.96 | 1,284,350 |
| 2018-03-01 | $28.88 | $29.68 | $28.88 | $29.58 | $16.21 | 1,186,150 |
| 2018-02-28 | $29.47 | $29.47 | $29.07 | $29.14 | $15.97 | 1,436,140 |
| 2018-02-27 | $29.98 | $30.16 | $29.70 | $29.78 | $16.32 | 1,441,340 |
| 2018-02-26 | $29.99 | $30.19 | $29.60 | $30.03 | $16.46 | 1,978,140 |
| 2018-02-23 | $28.68 | $29.49 | $28.43 | $29.47 | $16.15 | 1,933,430 |
| 2018-02-22 | $28.40 | $28.58 | $28.02 | $28.56 | $15.65 | 1,091,430 |
| 2018-02-21 | $28.09 | $28.09 | $28.09 | $28.09 | $15.40 | 0 |
| 2018-02-20 | $28.09 | $28.09 | $28.09 | $28.09 | $15.40 | 0 |
| 2018-02-19 | $28.09 | $28.09 | $28.09 | $28.09 | $15.40 | 0 |
| 2018-02-16 | $28.09 | $28.09 | $28.09 | $28.09 | $15.40 | 0 |
| 2018-02-15 | $28.09 | $28.09 | $28.09 | $28.09 | $15.40 | 0 |
| 2018-02-14 | $28.36 | $28.47 | $27.92 | $28.09 | $15.40 | 681,960 |
| 2018-02-13 | $28.30 | $28.67 | $28.10 | $28.13 | $15.42 | 1,211,520 |
| 2018-02-12 | $27.90 | $28.48 | $27.70 | $28.24 | $15.48 | 1,137,070 |
| 2018-02-09 | $28.00 | $28.33 | $27.00 | $27.42 | $15.03 | 1,671,980 |
| 2018-02-08 | $28.30 | $28.98 | $28.25 | $28.74 | $15.75 | 1,171,090 |
| 2018-02-07 | $29.00 | $29.03 | $27.60 | $28.35 | $15.54 | 1,895,100 |
| 2018-02-06 | $29.33 | $30.25 | $27.80 | $28.00 | $15.35 | 2,007,630 |
| 2018-02-05 | $29.72 | $30.86 | $29.38 | $30.05 | $16.47 | 1,258,300 |
| 2018-02-02 | $30.86 | $31.32 | $30.06 | $30.40 | $16.66 | 1,995,690 |
| 2018-02-01 | $32.60 | $33.20 | $31.15 | $31.22 | $17.11 | 2,349,140 |
| 2018-01-31 | $33.42 | $34.30 | $32.64 | $32.91 | $18.04 | 2,376,360 |
| 2018-01-30 | $33.50 | $33.87 | $33.00 | $33.64 | $18.44 | 1,807,780 |
| 2018-01-29 | $33.34 | $34.50 | $33.34 | $33.78 | $18.52 | 2,519,120 |
| 2018-01-26 | $33.80 | $33.99 | $32.80 | $32.98 | $18.08 | 2,693,180 |
| 2018-01-25 | $34.49 | $35.17 | $33.89 | $33.97 | $18.62 | 2,260,430 |
| 2018-01-24 | $34.07 | $34.95 | $34.01 | $34.81 | $19.08 | 2,225,480 |
| 2018-01-23 | $34.01 | $34.35 | $33.70 | $34.13 | $18.71 | 1,710,520 |
| 2018-01-22 | $34.90 | $35.10 | $33.51 | $33.96 | $18.61 | 3,057,860 |
| 2018-01-19 | $36.60 | $37.22 | $35.34 | $35.41 | $19.41 | 3,634,410 |
| 2018-01-18 | $36.91 | $37.48 | $36.10 | $36.59 | $20.06 | 3,079,140 |
| 2018-01-17 | $36.91 | $37.97 | $35.99 | $37.32 | $20.46 | 4,944,600 |
| 2018-01-16 | $35.52 | $37.60 | $35.12 | $37.19 | $20.39 | 5,109,240 |
| 2018-01-15 | $36.04 | $36.49 | $35.00 | $35.79 | $19.62 | 4,028,170 |
| 2018-01-12 | $35.78 | $37.35 | $35.51 | $36.64 | $20.08 | 6,648,230 |
| 2018-01-11 | $34.29 | $37.22 | $34.20 | $35.86 | $19.66 | 5,927,870 |
| 2018-01-10 | $35.31 | $35.54 | $34.07 | $34.52 | $18.92 | 3,889,270 |
| 2018-01-09 | $34.18 | $36.28 | $34.01 | $35.85 | $19.65 | 6,260,960 |
| 2018-01-08 | $33.55 | $34.42 | $33.50 | $34.33 | $18.82 | 2,679,630 |
| 2018-01-05 | $33.80 | $34.39 | $33.41 | $33.47 | $18.35 | 2,420,800 |
| 2018-01-04 | $34.37 | $34.83 | $33.60 | $33.99 | $18.63 | 2,977,400 |
| 2018-01-03 | $35.50 | $35.50 | $34.01 | $34.50 | $18.91 | 4,031,590 |
| 2018-01-02 | $35.51 | $35.91 | $35.05 | $35.51 | $19.46 | 3,216,210 |
| 2018-01-01 | $35.16 | $35.16 | $35.16 | $35.16 | $19.27 | 0 |
| 2017-12-29 | $35.88 | $36.48 | $34.81 | $35.16 | $19.27 | 4,397,860 |
| 2017-12-28 | $34.05 | $36.57 | $34.00 | $36.25 | $19.87 | 7,216,100 |
| 2017-12-27 | $33.85 | $35.62 | $33.58 | $34.51 | $18.92 | 6,226,400 |
| 2017-12-26 | $32.45 | $34.36 | $32.11 | $33.75 | $18.50 | 4,440,220 |
| 2017-12-25 | $32.54 | $32.59 | $31.44 | $32.32 | $17.72 | 2,603,780 |
| 2017-12-22 | $31.99 | $33.18 | $31.71 | $32.47 | $17.80 | 2,756,990 |
| 2017-12-21 | $32.34 | $32.37 | $31.31 | $31.99 | $17.53 | 2,861,190 |
| 2017-12-20 | $34.09 | $34.10 | $32.32 | $32.42 | $17.77 | 3,107,180 |
| 2017-12-19 | $34.20 | $34.25 | $33.51 | $33.90 | $18.58 | 2,371,550 |
| 2017-12-18 | $34.00 | $34.60 | $33.32 | $34.05 | $18.66 | 2,344,660 |
| 2017-12-15 | $34.00 | $34.82 | $33.57 | $33.85 | $18.55 | 3,513,780 |
| 2017-12-14 | $33.49 | $34.12 | $33.27 | $33.89 | $18.58 | 2,896,310 |
| 2017-12-13 | $33.30 | $33.65 | $32.80 | $33.53 | $18.38 | 2,870,850 |
| 2017-12-12 | $35.00 | $35.00 | $33.30 | $33.34 | $18.27 | 4,647,860 |
| 2017-12-11 | $35.34 | $36.10 | $35.02 | $35.54 | $19.48 | 3,220,230 |
| 2017-12-08 | $34.70 | $36.37 | $34.34 | $35.36 | $19.38 | 4,753,090 |
| 2017-12-07 | $36.89 | $37.00 | $35.02 | $35.05 | $19.21 | 5,081,070 |
| 2017-12-06 | $36.60 | $37.86 | $35.75 | $37.33 | $20.46 | 5,837,640 |
| 2017-12-05 | $38.02 | $39.37 | $36.06 | $36.93 | $20.24 | 8,900,740 |
| 2017-12-04 | $44.39 | $44.39 | $39.92 | $39.92 | $21.88 | 10,896,610 |
| 2017-12-01 | $44.36 | $44.36 | $44.36 | $44.36 | $24.32 | 335,940 |
| 2017-11-30 | $40.33 | $40.33 | $40.33 | $40.33 | $22.11 | 94,510 |
| 2017-11-29 | $36.66 | $36.66 | $36.66 | $36.66 | $20.09 | 18,220 |
| 2017-11-28 | $33.33 | $33.33 | $33.33 | $33.33 | $18.27 | 3,860 |
| 2017-11-27 | $25.25 | $30.30 | $25.25 | $30.30 | $16.61 | 10,530 |
Zhejiang Chenfeng Science and Technology Company Ltd (603685) News Headlines
Recent Zhejiang Chenfeng Science and Technology Company Ltd (603685) News
Similar Companies to Zhejiang Chenfeng Science and Technology Company Ltd (603685) 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 | -- | -- | -- |