Thinker Agricultural Machinery Company Ltd (603789) Exchange: SHG
Data as of July 11, 2025
$5.53 ($-0.11) -1.95%
Thinker Agricultural Machinery Company Ltd - Daily Information
Click for more stock information on Thinker Agricultural Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.61 |
| Previous Close | $5.53 |
| High | $5.66 |
| Low | $5.52 |
| Adjusted Open | $5.61 |
| Previous Adjusted Close | $5.53 |
| Adjusted High | $5.66 |
| Adjusted Low | $5.52 |
Invest in Thinker Agricultural Machinery Company Ltd (603789)
Historical Stock Data for Thinker Agricultural Machinery Company Ltd (603789)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.61 | $5.66 | $5.52 | $5.53 | $5.53 | 4,796,800 |
| 2025-07-08 | $5.54 | $5.64 | $5.51 | $5.64 | $5.64 | 5,192,250 |
| 2025-07-07 | $5.54 | $5.57 | $5.48 | $5.52 | $5.52 | 4,398,230 |
| 2025-07-04 | $5.78 | $5.78 | $5.55 | $5.56 | $5.56 | 6,766,800 |
| 2025-07-03 | $5.74 | $5.83 | $5.73 | $5.76 | $5.76 | 4,146,690 |
| 2025-07-02 | $5.78 | $5.78 | $5.68 | $5.75 | $5.75 | 3,376,140 |
| 2025-06-30 | $5.65 | $5.83 | $5.65 | $5.75 | $5.75 | 4,988,150 |
| 2025-06-27 | $5.62 | $5.68 | $5.58 | $5.60 | $5.60 | 3,536,540 |
| 2025-06-26 | $5.63 | $5.70 | $5.60 | $5.62 | $5.62 | 3,535,140 |
| 2025-06-25 | $5.68 | $5.72 | $5.59 | $5.66 | $5.66 | 3,821,480 |
| 2025-06-24 | $5.60 | $5.70 | $5.60 | $5.69 | $5.69 | 4,622,780 |
| 2025-06-23 | $5.41 | $5.59 | $5.40 | $5.58 | $5.58 | 3,022,150 |
| 2025-06-20 | $5.58 | $5.62 | $5.40 | $5.45 | $5.45 | 3,851,800 |
| 2025-06-19 | $5.71 | $5.79 | $5.53 | $5.55 | $5.55 | 7,378,590 |
| 2025-06-18 | $5.82 | $5.84 | $5.66 | $5.73 | $5.73 | 5,922,120 |
| 2025-06-17 | $5.90 | $5.99 | $5.82 | $5.87 | $5.87 | 4,987,150 |
| 2025-06-13 | $6.05 | $6.10 | $5.82 | $5.86 | $5.86 | 8,314,040 |
| 2025-06-12 | $5.99 | $6.14 | $5.97 | $6.13 | $6.13 | 8,914,130 |
| 2025-06-11 | $5.90 | $5.99 | $5.83 | $5.97 | $5.97 | 5,962,650 |
| 2025-06-10 | $5.90 | $5.96 | $5.72 | $5.82 | $5.82 | 7,611,530 |
| 2025-06-09 | $5.75 | $5.88 | $5.71 | $5.88 | $5.88 | 6,748,020 |
| 2025-06-06 | $5.64 | $5.79 | $5.61 | $5.71 | $5.71 | 7,462,080 |
| 2025-06-05 | $5.58 | $5.65 | $5.51 | $5.62 | $5.62 | 6,537,890 |
| 2025-06-04 | $5.54 | $5.62 | $5.51 | $5.58 | $5.58 | 5,565,770 |
| 2025-06-03 | $5.59 | $5.63 | $5.49 | $5.52 | $5.52 | 5,516,700 |
| 2025-05-30 | $5.70 | $5.71 | $5.56 | $5.59 | $5.59 | 5,204,800 |
| 2025-05-29 | $5.59 | $5.73 | $5.58 | $5.71 | $5.71 | 6,544,520 |
| 2025-05-28 | $5.76 | $5.79 | $5.55 | $5.59 | $5.59 | 6,234,200 |
| 2025-05-27 | $5.50 | $5.69 | $5.50 | $5.66 | $5.66 | 6,646,460 |
| 2025-05-26 | $5.42 | $5.57 | $5.38 | $5.55 | $5.55 | 4,792,140 |
| 2025-05-23 | $5.56 | $5.62 | $5.37 | $5.43 | $5.43 | 6,818,860 |
| 2025-05-22 | $5.75 | $5.76 | $5.52 | $5.56 | $5.56 | 8,147,550 |
| 2025-05-21 | $5.58 | $5.77 | $5.52 | $5.74 | $5.74 | 10,721,150 |
| 2025-05-20 | $5.37 | $5.58 | $5.33 | $5.55 | $5.55 | 10,572,250 |
| 2025-05-19 | $5.20 | $5.40 | $5.19 | $5.38 | $5.38 | 11,084,270 |
| 2025-05-16 | $5.22 | $5.25 | $5.11 | $5.14 | $5.14 | 7,286,780 |
| 2025-05-15 | $5.18 | $5.31 | $5.18 | $5.25 | $5.25 | 10,606,730 |
| 2025-05-14 | $5.16 | $5.26 | $5.10 | $5.12 | $5.12 | 8,167,460 |
| 2025-05-13 | $5.27 | $5.39 | $5.16 | $5.18 | $5.18 | 12,103,210 |
| 2025-05-12 | $5.13 | $5.34 | $5.06 | $5.27 | $5.27 | 12,198,680 |
| 2025-05-09 | $5.00 | $5.26 | $4.99 | $5.13 | $5.13 | 15,702,540 |
| 2025-05-08 | $4.89 | $5.17 | $4.82 | $5.01 | $5.01 | 17,226,810 |
| 2025-05-07 | $4.77 | $5.02 | $4.77 | $4.98 | $4.98 | 33,507,220 |
| 2025-05-06 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 668,500 |
| 2025-04-29 | $5.15 | $5.35 | $5.14 | $5.28 | $5.28 | 8,027,110 |
| 2025-04-28 | $5.65 | $5.70 | $5.24 | $5.25 | $5.25 | 14,032,420 |
| 2025-04-25 | $5.71 | $5.91 | $5.64 | $5.72 | $5.72 | 10,869,370 |
| 2025-04-24 | $6.02 | $6.08 | $5.81 | $5.84 | $5.84 | 11,163,040 |
| 2025-04-23 | $6.01 | $6.13 | $6.00 | $6.02 | $6.02 | 8,961,940 |
| 2025-04-22 | $6.19 | $6.25 | $6.05 | $6.09 | $6.09 | 10,451,460 |
| 2025-04-21 | $6.14 | $6.28 | $6.06 | $6.27 | $6.27 | 8,922,850 |
| 2025-04-18 | $6.33 | $6.35 | $6.12 | $6.18 | $6.18 | 8,813,480 |
| 2025-04-17 | $6.38 | $6.49 | $6.26 | $6.28 | $6.28 | 10,781,970 |
| 2025-04-16 | $6.53 | $6.53 | $6.25 | $6.43 | $6.43 | 13,138,480 |
| 2025-04-15 | $6.52 | $6.90 | $6.52 | $6.62 | $6.62 | 18,678,510 |
| 2025-04-14 | $6.93 | $7.22 | $6.80 | $7.07 | $7.07 | 16,611,570 |
| 2025-04-11 | $7.13 | $7.24 | $6.91 | $6.93 | $6.93 | 20,767,990 |
| 2025-04-10 | $6.80 | $7.80 | $6.73 | $7.27 | $7.27 | 32,441,400 |
| 2025-04-09 | $7.43 | $7.43 | $6.95 | $7.17 | $7.17 | 36,151,990 |
| 2025-04-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 9,037,140 |
| 2025-04-07 | $5.95 | $6.89 | $5.81 | $6.14 | $6.14 | 18,441,020 |
| 2025-04-03 | $6.33 | $6.68 | $6.33 | $6.45 | $6.45 | 10,207,980 |
| 2025-04-02 | $6.47 | $6.52 | $6.31 | $6.31 | $6.31 | 9,624,500 |
| 2025-04-01 | $5.91 | $6.55 | $5.91 | $6.47 | $6.47 | 17,089,350 |
| 2025-03-31 | $6.40 | $6.61 | $6.40 | $6.40 | $6.40 | 20,984,880 |
| 2025-03-28 | $7.39 | $7.47 | $7.10 | $7.11 | $7.11 | 16,212,850 |
| 2025-03-27 | $7.12 | $7.68 | $7.02 | $7.55 | $7.55 | 24,645,180 |
| 2025-03-26 | $6.91 | $7.39 | $6.85 | $7.12 | $7.12 | 16,487,300 |
| 2025-03-25 | $7.38 | $7.40 | $7.00 | $7.02 | $7.02 | 20,316,600 |
| 2025-03-24 | $7.68 | $7.91 | $7.43 | $7.43 | $7.43 | 26,304,000 |
| 2025-03-21 | $8.55 | $8.67 | $8.25 | $8.25 | $8.25 | 30,090,250 |
| 2025-03-20 | $8.63 | $9.72 | $8.26 | $9.17 | $9.17 | 61,365,140 |
| 2025-03-19 | $8.83 | $8.84 | $8.38 | $8.84 | $8.84 | 33,130,070 |
| 2025-03-18 | $7.76 | $8.04 | $7.76 | $8.04 | $8.04 | 12,981,600 |
| 2025-03-17 | $7.22 | $7.39 | $7.22 | $7.31 | $7.31 | 6,701,920 |
| 2025-03-14 | $7.10 | $7.25 | $7.01 | $7.21 | $7.21 | 7,076,560 |
| 2025-03-13 | $7.30 | $7.30 | $7.01 | $7.11 | $7.11 | 9,163,410 |
| 2025-03-12 | $7.26 | $7.43 | $7.23 | $7.30 | $7.30 | 8,805,930 |
| 2025-03-11 | $7.21 | $7.43 | $7.19 | $7.26 | $7.26 | 8,569,510 |
| 2025-03-10 | $7.28 | $7.40 | $7.26 | $7.29 | $7.29 | 6,843,850 |
| 2025-03-07 | $7.55 | $7.56 | $7.24 | $7.26 | $7.26 | 9,926,950 |
| 2025-03-06 | $7.42 | $7.62 | $7.30 | $7.50 | $7.50 | 11,207,680 |
| 2025-03-05 | $7.55 | $7.56 | $7.25 | $7.44 | $7.44 | 11,516,930 |
| 2025-03-04 | $7.41 | $7.75 | $7.34 | $7.57 | $7.57 | 9,450,900 |
| 2025-03-03 | $7.50 | $7.59 | $7.27 | $7.41 | $7.41 | 11,192,920 |
| 2025-02-28 | $8.18 | $8.20 | $7.47 | $7.50 | $7.50 | 16,004,190 |
| 2025-02-27 | $8.47 | $8.58 | $8.10 | $8.10 | $8.10 | 24,197,440 |
| 2025-02-26 | $8.40 | $9.03 | $8.05 | $8.80 | $8.80 | 32,841,970 |
| 2025-02-25 | $8.75 | $9.52 | $8.50 | $8.50 | $8.50 | 45,455,130 |
| 2025-02-24 | $8.66 | $8.66 | $8.50 | $8.66 | $8.66 | 12,072,280 |
| 2025-02-20 | $8.05 | $8.10 | $7.57 | $7.66 | $7.66 | 28,984,670 |
| 2025-02-19 | $7.89 | $8.67 | $7.73 | $8.31 | $8.31 | 37,210,650 |
| 2025-02-18 | $7.27 | $7.89 | $7.10 | $7.89 | $7.89 | 35,777,720 |
| 2025-02-17 | $6.55 | $7.17 | $6.53 | $7.17 | $7.17 | 17,386,180 |
| 2025-02-14 | $6.66 | $6.66 | $6.47 | $6.52 | $6.52 | 6,509,120 |
| 2025-02-13 | $6.65 | $6.81 | $6.64 | $6.68 | $6.68 | 6,694,900 |
| 2025-02-12 | $6.68 | $6.70 | $6.57 | $6.66 | $6.66 | 7,339,020 |
| 2025-02-11 | $6.90 | $6.96 | $6.61 | $6.69 | $6.69 | 10,756,850 |
| 2025-02-10 | $6.48 | $6.84 | $6.40 | $6.84 | $6.84 | 12,387,860 |
| 2025-02-07 | $6.26 | $6.47 | $6.24 | $6.37 | $6.37 | 11,022,920 |
| 2025-02-06 | $6.11 | $6.26 | $6.01 | $6.26 | $6.26 | 12,821,030 |
| 2025-02-05 | $5.70 | $6.18 | $5.67 | $6.11 | $6.11 | 20,423,900 |
| 2025-01-27 | $5.82 | $6.28 | $5.82 | $5.95 | $5.95 | 24,275,720 |
| 2025-01-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2,025,100 |
| 2025-01-23 | $7.54 | $7.70 | $7.19 | $7.19 | $7.19 | 7,543,580 |
| 2025-01-22 | $7.53 | $7.55 | $7.25 | $7.27 | $7.27 | 3,656,000 |
| 2025-01-21 | $7.75 | $7.81 | $7.48 | $7.53 | $7.53 | 5,134,930 |
| 2025-01-20 | $7.75 | $7.81 | $7.62 | $7.75 | $7.75 | 4,414,100 |
| 2025-01-17 | $7.66 | $7.72 | $7.52 | $7.63 | $7.63 | 3,421,300 |
| 2025-01-16 | $7.65 | $7.82 | $7.62 | $7.67 | $7.67 | 4,102,700 |
| 2025-01-15 | $7.83 | $7.83 | $7.53 | $7.65 | $7.65 | 4,306,080 |
| 2025-01-14 | $7.36 | $7.65 | $7.30 | $7.65 | $7.65 | 5,618,980 |
| 2025-01-13 | $7.22 | $7.35 | $7.01 | $7.27 | $7.27 | 3,628,700 |
| 2025-01-09 | $7.46 | $7.59 | $7.41 | $7.53 | $7.53 | 4,849,350 |
| 2025-01-08 | $7.39 | $7.58 | $7.25 | $7.46 | $7.46 | 6,347,100 |
| 2025-01-07 | $7.19 | $7.42 | $7.19 | $7.42 | $7.42 | 4,746,960 |
| 2025-01-06 | $7.40 | $7.44 | $6.86 | $7.23 | $7.23 | 5,302,580 |
| 2025-01-03 | $7.66 | $7.69 | $7.20 | $7.23 | $7.23 | 7,136,790 |
| 2025-01-02 | $7.73 | $7.86 | $7.43 | $7.57 | $7.57 | 7,023,000 |
| 2024-12-31 | $7.92 | $7.99 | $7.66 | $7.73 | $7.73 | 7,209,860 |
| 2024-12-30 | $8.29 | $8.29 | $7.82 | $7.86 | $7.86 | 9,631,650 |
| 2024-12-27 | $8.08 | $8.47 | $8.02 | $8.31 | $8.31 | 10,432,400 |
| 2024-12-26 | $8.13 | $8.27 | $8.01 | $8.08 | $8.08 | 7,572,420 |
| 2024-12-25 | $8.49 | $8.50 | $7.86 | $8.11 | $8.11 | 12,089,590 |
| 2024-12-24 | $8.82 | $9.04 | $8.34 | $8.42 | $8.42 | 19,845,320 |
| 2024-12-23 | $10.02 | $10.06 | $9.20 | $9.20 | $9.20 | 18,396,880 |
| 2024-12-20 | $10.76 | $10.76 | $10.01 | $10.22 | $10.22 | 29,003,190 |
| 2024-12-19 | $9.90 | $10.81 | $9.69 | $10.81 | $10.81 | 22,626,470 |
| 2024-12-18 | $9.54 | $9.89 | $9.30 | $9.83 | $9.83 | 12,579,910 |
| 2024-12-17 | $10.00 | $10.06 | $9.49 | $9.59 | $9.59 | 14,840,400 |
| 2024-12-16 | $10.33 | $10.56 | $10.01 | $10.08 | $10.08 | 20,246,730 |
| 2024-12-13 | $10.55 | $11.30 | $10.52 | $10.64 | $10.64 | 20,796,100 |
| 2024-12-12 | $10.25 | $10.98 | $10.10 | $10.76 | $10.76 | 22,034,360 |
| 2024-12-11 | $10.01 | $10.57 | $10.00 | $10.27 | $10.27 | 16,224,610 |
| 2024-12-10 | $10.00 | $10.45 | $9.81 | $9.99 | $9.99 | 16,585,810 |
| 2024-12-09 | $10.02 | $10.37 | $9.77 | $9.91 | $9.91 | 18,091,490 |
| 2024-12-06 | $9.69 | $10.51 | $9.69 | $10.00 | $10.00 | 27,360,080 |
| 2024-12-05 | $9.38 | $9.60 | $9.32 | $9.55 | $9.55 | 14,028,470 |
| 2024-12-04 | $9.19 | $9.83 | $9.01 | $9.65 | $9.65 | 21,555,320 |
| 2024-12-03 | $9.29 | $9.33 | $9.08 | $9.14 | $9.14 | 6,785,850 |
| 2024-12-02 | $9.15 | $9.42 | $9.10 | $9.30 | $9.30 | 9,367,390 |
| 2024-11-29 | $9.08 | $9.28 | $8.91 | $9.14 | $9.14 | 9,638,050 |
| 2024-11-28 | $8.81 | $9.30 | $8.81 | $9.10 | $9.10 | 13,626,750 |
| 2024-11-27 | $8.42 | $8.90 | $8.42 | $8.83 | $8.83 | 12,089,830 |
| 2024-11-26 | $8.76 | $9.44 | $8.68 | $8.86 | $8.86 | 22,046,650 |
| 2024-11-25 | $8.27 | $8.61 | $8.21 | $8.58 | $8.58 | 5,822,940 |
| 2024-11-22 | $8.55 | $8.64 | $8.23 | $8.27 | $8.27 | 5,181,530 |
| 2024-11-21 | $8.56 | $8.74 | $8.43 | $8.55 | $8.55 | 5,332,490 |
| 2024-11-20 | $8.52 | $8.67 | $8.45 | $8.57 | $8.57 | 4,169,300 |
| 2024-11-19 | $8.39 | $8.49 | $8.20 | $8.49 | $8.49 | 4,892,940 |
| 2024-11-18 | $8.70 | $8.81 | $8.30 | $8.36 | $8.36 | 6,723,280 |
| 2024-11-15 | $8.92 | $9.09 | $8.69 | $8.70 | $8.70 | 5,918,140 |
| 2024-11-14 | $9.16 | $9.29 | $8.90 | $8.92 | $8.92 | 7,061,620 |
| 2024-11-13 | $9.19 | $9.51 | $8.92 | $9.27 | $9.27 | 13,627,390 |
| 2024-11-12 | $9.22 | $9.39 | $9.03 | $9.14 | $9.14 | 11,400,610 |
| 2024-11-11 | $9.50 | $9.51 | $8.93 | $9.13 | $9.13 | 11,899,950 |
| 2024-11-08 | $8.90 | $9.29 | $8.90 | $9.08 | $9.08 | 12,774,290 |
| 2024-11-07 | $8.75 | $9.06 | $8.62 | $9.02 | $9.02 | 10,071,410 |
| 2024-11-06 | $8.73 | $9.01 | $8.64 | $8.85 | $8.85 | 10,070,170 |
| 2024-11-05 | $8.57 | $8.92 | $8.56 | $8.75 | $8.75 | 11,005,530 |
| 2024-11-04 | $8.58 | $8.92 | $8.51 | $8.62 | $8.62 | 9,401,300 |
| 2024-11-01 | $8.90 | $8.97 | $8.41 | $8.44 | $8.44 | 17,032,750 |
| 2024-10-31 | $9.20 | $9.30 | $8.92 | $9.12 | $9.12 | 22,021,800 |
| 2024-10-30 | $9.36 | $9.83 | $8.72 | $9.57 | $9.57 | 34,713,190 |
| 2024-10-29 | $9.23 | $9.23 | $8.94 | $9.23 | $9.23 | 17,303,710 |
| 2024-10-28 | $7.98 | $8.45 | $7.94 | $8.39 | $8.39 | 10,569,660 |
| 2024-10-25 | $7.88 | $8.20 | $7.80 | $7.99 | $7.99 | 8,852,330 |
| 2024-10-24 | $7.70 | $7.82 | $7.66 | $7.80 | $7.80 | 4,996,980 |
| 2024-10-23 | $7.79 | $7.85 | $7.66 | $7.74 | $7.74 | 6,309,740 |
| 2024-10-22 | $7.71 | $7.76 | $7.58 | $7.75 | $7.75 | 6,358,450 |
| 2024-10-21 | $7.59 | $7.65 | $7.50 | $7.62 | $7.62 | 6,506,750 |
| 2024-10-18 | $7.35 | $7.59 | $7.35 | $7.51 | $7.51 | 7,274,300 |
| 2024-10-17 | $7.47 | $7.63 | $7.38 | $7.38 | $7.38 | 6,517,610 |
| 2024-10-16 | $7.30 | $7.60 | $7.25 | $7.46 | $7.46 | 8,927,930 |
| 2024-10-15 | $7.29 | $7.66 | $7.23 | $7.37 | $7.37 | 8,767,890 |
| 2024-10-14 | $7.11 | $7.43 | $7.11 | $7.33 | $7.33 | 7,040,330 |
| 2024-10-11 | $7.33 | $7.54 | $7.00 | $7.13 | $7.13 | 7,804,080 |
| 2024-10-10 | $7.18 | $7.49 | $7.18 | $7.33 | $7.33 | 7,884,950 |
| 2024-10-09 | $7.90 | $7.90 | $7.26 | $7.26 | $7.26 | 11,493,190 |
| 2024-10-08 | $8.50 | $8.50 | $7.52 | $8.07 | $8.07 | 17,864,530 |
| 2024-09-30 | $7.41 | $7.80 | $7.17 | $7.74 | $7.74 | 14,649,520 |
| 2024-09-27 | $7.04 | $7.17 | $6.96 | $7.16 | $7.16 | 5,945,970 |
| 2024-09-26 | $6.80 | $6.94 | $6.76 | $6.93 | $6.93 | 5,690,620 |
| 2024-09-25 | $6.85 | $7.01 | $6.78 | $6.78 | $6.78 | 7,254,500 |
| 2024-09-24 | $6.74 | $6.83 | $6.70 | $6.83 | $6.83 | 6,746,210 |
| 2024-09-23 | $6.60 | $6.73 | $6.53 | $6.68 | $6.68 | 4,458,600 |
| 2024-09-20 | $6.60 | $6.80 | $6.44 | $6.64 | $6.64 | 5,129,190 |
| 2024-09-19 | $6.50 | $6.64 | $6.44 | $6.57 | $6.57 | 4,178,910 |
| 2024-09-18 | $6.53 | $6.56 | $6.36 | $6.44 | $6.44 | 3,438,660 |
| 2024-09-13 | $6.47 | $6.77 | $6.44 | $6.58 | $6.58 | 4,474,190 |
| 2024-09-12 | $6.58 | $6.68 | $6.50 | $6.50 | $6.50 | 4,798,990 |
| 2024-09-11 | $6.96 | $7.10 | $6.60 | $6.63 | $6.63 | 7,332,500 |
| 2024-09-10 | $6.44 | $6.59 | $6.44 | $6.55 | $6.55 | 2,240,440 |
| 2024-09-09 | $6.41 | $6.52 | $6.35 | $6.44 | $6.44 | 1,797,900 |
| 2024-09-06 | $6.65 | $6.65 | $6.45 | $6.45 | $6.45 | 2,336,900 |
| 2024-09-05 | $6.51 | $6.62 | $6.49 | $6.59 | $6.59 | 2,324,890 |
| 2024-09-04 | $6.46 | $6.56 | $6.46 | $6.51 | $6.51 | 1,792,810 |
| 2024-09-03 | $6.44 | $6.59 | $6.44 | $6.54 | $6.54 | 2,600,850 |
| 2024-09-02 | $6.58 | $6.63 | $6.45 | $6.47 | $6.47 | 2,653,300 |
| 2024-08-30 | $6.43 | $6.65 | $6.42 | $6.57 | $6.57 | 3,107,050 |
| 2024-08-29 | $6.35 | $6.53 | $6.31 | $6.47 | $6.47 | 2,819,430 |
| 2024-08-28 | $6.32 | $6.47 | $6.31 | $6.38 | $6.38 | 2,195,050 |
| 2024-08-27 | $6.52 | $6.52 | $6.32 | $6.33 | $6.33 | 2,412,700 |
| 2024-08-26 | $6.40 | $6.56 | $6.34 | $6.48 | $6.48 | 3,536,720 |
| 2024-08-23 | $6.50 | $6.50 | $6.20 | $6.29 | $6.29 | 3,538,860 |
| 2024-08-22 | $6.64 | $6.68 | $6.45 | $6.46 | $6.46 | 2,802,300 |
| 2024-08-21 | $6.62 | $6.69 | $6.58 | $6.64 | $6.64 | 1,803,100 |
| 2024-08-20 | $6.78 | $6.83 | $6.60 | $6.62 | $6.62 | 3,135,840 |
| 2024-08-19 | $6.87 | $6.89 | $6.68 | $6.78 | $6.78 | 2,829,800 |
| 2024-08-16 | $6.91 | $6.97 | $6.76 | $6.78 | $6.78 | 3,854,900 |
| 2024-08-15 | $6.92 | $6.98 | $6.81 | $6.96 | $6.96 | 3,725,130 |
| 2024-08-14 | $7.05 | $7.06 | $6.89 | $6.92 | $6.92 | 2,732,000 |
| 2024-08-13 | $7.06 | $7.10 | $6.90 | $7.00 | $7.00 | 3,234,870 |
| 2024-08-12 | $7.05 | $7.15 | $6.82 | $7.06 | $7.06 | 4,385,400 |
| 2024-08-09 | $7.38 | $7.39 | $7.11 | $7.13 | $7.13 | 6,404,430 |
| 2024-08-08 | $7.14 | $7.54 | $7.11 | $7.34 | $7.34 | 8,560,400 |
| 2024-08-07 | $7.25 | $7.31 | $7.15 | $7.22 | $7.22 | 5,029,100 |
| 2024-08-06 | $7.08 | $7.30 | $7.08 | $7.23 | $7.23 | 8,146,030 |
| 2024-08-05 | $7.39 | $7.42 | $6.99 | $7.01 | $7.01 | 8,548,250 |
| 2024-08-02 | $7.40 | $7.65 | $7.32 | $7.37 | $7.37 | 9,198,920 |
| 2024-08-01 | $7.37 | $7.75 | $7.32 | $7.53 | $7.53 | 12,958,440 |
| 2024-07-31 | $7.26 | $7.42 | $7.25 | $7.38 | $7.38 | 10,753,610 |
| 2024-07-30 | $7.35 | $7.55 | $7.23 | $7.31 | $7.31 | 14,886,510 |
| 2024-07-29 | $7.54 | $8.02 | $7.24 | $7.47 | $7.47 | 19,772,940 |
| 2024-07-26 | $6.90 | $7.29 | $6.73 | $7.29 | $7.29 | 15,546,570 |
| 2024-07-25 | $6.66 | $6.76 | $6.44 | $6.63 | $6.63 | 5,785,110 |
| 2024-07-24 | $6.80 | $7.12 | $6.65 | $6.85 | $6.85 | 7,876,460 |
| 2024-07-23 | $6.80 | $6.88 | $6.61 | $6.65 | $6.65 | 7,166,920 |
| 2024-07-22 | $7.29 | $7.29 | $6.71 | $6.79 | $6.79 | 15,521,320 |
| 2024-07-19 | $7.49 | $7.67 | $7.31 | $7.33 | $7.33 | 10,769,940 |
| 2024-07-18 | $7.18 | $7.81 | $7.15 | $7.74 | $7.74 | 16,584,990 |
| 2024-07-17 | $6.95 | $7.45 | $6.91 | $7.33 | $7.33 | 12,669,420 |
| 2024-07-16 | $6.99 | $7.18 | $6.86 | $7.01 | $7.01 | 6,496,970 |
| 2024-07-15 | $7.20 | $7.28 | $6.99 | $7.05 | $7.05 | 6,859,070 |
| 2024-07-12 | $6.90 | $7.20 | $6.90 | $7.12 | $7.12 | 7,837,110 |
| 2024-07-11 | $6.84 | $7.06 | $6.72 | $6.98 | $6.98 | 8,295,010 |
| 2024-07-10 | $6.80 | $6.86 | $6.67 | $6.72 | $6.72 | 6,934,800 |
| 2024-07-09 | $6.85 | $7.18 | $6.68 | $7.02 | $7.02 | 9,877,060 |
| 2024-07-08 | $6.77 | $7.25 | $6.57 | $6.95 | $6.95 | 10,088,720 |
| 2024-07-05 | $6.74 | $7.15 | $6.56 | $6.80 | $6.80 | 8,734,480 |
| 2024-07-04 | $6.95 | $6.95 | $6.65 | $6.68 | $6.68 | 6,863,900 |
| 2024-07-03 | $7.08 | $7.49 | $6.87 | $6.96 | $6.96 | 12,033,780 |
| 2024-07-02 | $6.52 | $7.18 | $6.45 | $7.18 | $7.18 | 6,736,990 |
| 2024-07-01 | $6.40 | $6.57 | $6.40 | $6.53 | $6.53 | 2,590,440 |
| 2024-06-28 | $6.36 | $6.63 | $6.36 | $6.44 | $6.44 | 2,769,950 |
| 2024-06-27 | $6.47 | $6.65 | $6.40 | $6.40 | $6.40 | 3,685,310 |
| 2024-06-26 | $6.30 | $6.51 | $6.18 | $6.51 | $6.51 | 4,111,410 |
| 2024-06-25 | $6.17 | $6.36 | $6.17 | $6.28 | $6.28 | 3,602,950 |
| 2024-06-24 | $6.41 | $6.45 | $6.13 | $6.16 | $6.16 | 4,430,100 |
| 2024-06-21 | $6.62 | $6.64 | $6.35 | $6.46 | $6.46 | 2,235,300 |
| 2024-06-20 | $6.87 | $6.87 | $6.49 | $6.52 | $6.52 | 3,777,100 |
| 2024-06-19 | $6.95 | $7.06 | $6.77 | $6.78 | $6.78 | 3,417,460 |
| 2024-06-18 | $6.63 | $6.92 | $6.60 | $6.90 | $6.90 | 4,903,520 |
| 2024-06-17 | $6.67 | $6.76 | $6.62 | $6.64 | $6.64 | 2,286,200 |
| 2024-06-14 | $6.86 | $6.86 | $6.66 | $6.71 | $6.71 | 2,636,930 |
| 2024-06-13 | $6.95 | $6.95 | $6.74 | $6.78 | $6.78 | 3,863,700 |
| 2024-06-12 | $6.75 | $6.99 | $6.69 | $6.90 | $6.90 | 4,927,830 |
| 2024-06-11 | $6.86 | $6.86 | $6.60 | $6.73 | $6.73 | 4,211,410 |
| 2024-06-07 | $6.56 | $6.93 | $6.56 | $6.87 | $6.87 | 5,879,500 |
| 2024-06-06 | $7.04 | $7.17 | $6.45 | $6.53 | $6.53 | 7,314,510 |
| 2024-06-05 | $7.27 | $7.28 | $7.02 | $7.04 | $7.04 | 3,252,300 |
| 2024-06-04 | $7.29 | $7.29 | $7.02 | $7.22 | $7.22 | 3,726,850 |
| 2024-06-03 | $7.47 | $7.49 | $7.15 | $7.23 | $7.23 | 5,186,210 |
| 2024-05-31 | $7.40 | $7.53 | $7.35 | $7.44 | $7.44 | 3,659,290 |
| 2024-05-30 | $7.67 | $7.67 | $7.36 | $7.40 | $7.40 | 6,306,720 |
| 2024-05-29 | $7.62 | $7.78 | $7.38 | $7.68 | $7.68 | 9,743,410 |
| 2024-05-28 | $8.12 | $8.29 | $7.43 | $7.62 | $7.62 | 9,467,020 |
| 2024-05-27 | $8.40 | $8.44 | $8.11 | $8.22 | $8.22 | 9,235,100 |
| 2024-05-24 | $8.20 | $8.74 | $8.10 | $8.48 | $8.48 | 14,427,410 |
| 2024-05-23 | $8.05 | $8.80 | $7.95 | $8.29 | $8.29 | 14,493,490 |
| 2024-05-22 | $8.12 | $8.19 | $8.02 | $8.11 | $8.11 | 6,981,350 |
| 2024-05-21 | $8.04 | $8.27 | $7.88 | $8.24 | $8.24 | 9,762,460 |
| 2024-05-20 | $8.12 | $8.18 | $8.00 | $8.11 | $8.11 | 8,675,460 |
| 2024-05-17 | $8.40 | $8.56 | $7.91 | $8.08 | $8.08 | 15,183,960 |
| 2024-05-16 | $8.82 | $9.09 | $8.32 | $8.42 | $8.42 | 16,844,630 |
| 2024-05-15 | $8.55 | $9.10 | $8.40 | $8.96 | $8.96 | 18,540,960 |
| 2024-05-14 | $8.22 | $9.49 | $8.22 | $8.78 | $8.78 | 22,175,580 |
| 2024-05-13 | $8.34 | $9.00 | $7.99 | $8.72 | $8.72 | 27,076,610 |
| 2024-05-10 | $7.64 | $8.36 | $7.45 | $8.36 | $8.36 | 13,105,730 |
| 2024-05-09 | $7.50 | $7.65 | $7.47 | $7.60 | $7.60 | 5,617,960 |
| 2024-05-08 | $7.52 | $7.73 | $7.41 | $7.53 | $7.53 | 7,619,870 |
| 2024-05-07 | $7.54 | $7.58 | $7.44 | $7.53 | $7.53 | 5,195,160 |
| 2024-05-06 | $7.33 | $7.62 | $7.33 | $7.53 | $7.53 | 7,803,960 |
| 2024-04-30 | $7.64 | $7.64 | $7.28 | $7.29 | $7.29 | 9,103,350 |
| 2024-04-29 | $7.28 | $7.68 | $7.28 | $7.66 | $7.66 | 8,834,010 |
| 2024-04-26 | $7.22 | $7.41 | $7.16 | $7.37 | $7.37 | 8,272,740 |
| 2024-04-25 | $7.21 | $7.43 | $7.21 | $7.22 | $7.22 | 6,326,430 |
| 2024-04-24 | $7.21 | $7.30 | $7.15 | $7.26 | $7.26 | 6,045,960 |
| 2024-04-23 | $7.45 | $7.53 | $7.20 | $7.22 | $7.22 | 5,952,790 |
| 2024-04-22 | $7.32 | $7.33 | $6.90 | $7.21 | $7.21 | 8,034,730 |
| 2024-04-19 | $7.44 | $7.87 | $7.36 | $7.37 | $7.37 | 9,825,720 |
| 2024-04-18 | $7.90 | $7.92 | $7.42 | $7.67 | $7.67 | 12,667,430 |
| 2024-04-17 | $7.17 | $8.30 | $7.17 | $7.98 | $7.98 | 17,439,690 |
| 2024-04-16 | $8.60 | $8.63 | $7.97 | $7.97 | $7.97 | 6,673,700 |
| 2024-04-15 | $9.00 | $9.22 | $8.59 | $8.85 | $8.85 | 23,943,390 |
| 2024-04-12 | $8.38 | $9.22 | $8.26 | $9.22 | $9.22 | 16,204,480 |
| 2024-04-11 | $8.74 | $8.89 | $8.32 | $8.38 | $8.38 | 20,350,600 |
| 2024-04-10 | $8.58 | $8.95 | $8.55 | $8.95 | $8.95 | 18,177,640 |
| 2024-04-09 | $8.22 | $8.43 | $7.94 | $8.14 | $8.14 | 10,880,500 |
| 2024-04-08 | $9.05 | $9.05 | $8.32 | $8.32 | $8.32 | 13,565,120 |
| 2024-04-03 | $9.68 | $9.74 | $9.23 | $9.24 | $9.24 | 10,898,480 |
| 2024-04-02 | $9.59 | $9.69 | $9.41 | $9.67 | $9.67 | 13,763,040 |
| 2024-04-01 | $9.45 | $9.71 | $9.37 | $9.60 | $9.60 | 17,226,380 |
| 2024-03-29 | $9.15 | $10.00 | $8.90 | $9.65 | $9.65 | 26,798,300 |
| 2024-03-28 | $8.89 | $9.37 | $8.58 | $9.19 | $9.19 | 14,344,110 |
| 2024-03-27 | $8.97 | $9.80 | $8.97 | $9.10 | $9.10 | 14,932,230 |
| 2024-03-26 | $9.21 | $9.21 | $8.73 | $8.95 | $8.95 | 14,230,680 |
| 2024-03-25 | $9.65 | $9.73 | $9.28 | $9.34 | $9.34 | 18,133,770 |
| 2024-03-22 | $9.50 | $10.27 | $9.21 | $9.89 | $9.89 | 30,698,670 |
| 2024-03-21 | $9.77 | $10.02 | $9.47 | $9.56 | $9.56 | 23,618,070 |
| 2024-03-20 | $10.68 | $10.68 | $9.82 | $9.87 | $9.87 | 40,594,970 |
| 2024-03-19 | $8.91 | $9.82 | $8.88 | $9.82 | $9.82 | 20,112,760 |
| 2024-03-18 | $8.98 | $9.02 | $8.75 | $8.93 | $8.93 | 17,064,540 |
| 2024-03-15 | $8.77 | $9.19 | $8.39 | $8.98 | $8.98 | 20,692,680 |
| 2024-03-14 | $8.97 | $9.22 | $8.64 | $8.92 | $8.92 | 26,200,260 |
| 2024-03-13 | $8.68 | $8.69 | $8.47 | $8.64 | $8.64 | 15,842,150 |
| 2024-03-12 | $8.79 | $8.91 | $8.53 | $8.64 | $8.64 | 22,266,260 |
| 2024-03-11 | $9.12 | $9.29 | $8.66 | $8.90 | $8.90 | 28,575,150 |
| 2024-03-08 | $9.50 | $10.04 | $9.16 | $9.21 | $9.21 | 44,700,450 |
| 2024-03-07 | $8.24 | $9.13 | $8.24 | $9.13 | $9.13 | 22,750,760 |
| 2024-03-06 | $7.79 | $8.59 | $7.79 | $8.30 | $8.30 | 24,722,300 |
| 2024-03-05 | $8.54 | $8.84 | $8.19 | $8.20 | $8.20 | 37,946,000 |
| 2024-03-04 | $7.62 | $8.04 | $7.61 | $8.04 | $8.04 | 9,533,930 |
| 2024-03-01 | $7.30 | $7.42 | $7.13 | $7.31 | $7.31 | 11,948,930 |
| 2024-02-29 | $6.70 | $7.32 | $6.70 | $7.30 | $7.30 | 16,503,990 |
| 2024-02-28 | $7.90 | $7.95 | $7.16 | $7.16 | $7.16 | 22,345,770 |
| 2024-02-27 | $7.80 | $8.19 | $7.76 | $7.96 | $7.96 | 23,513,010 |
| 2024-02-26 | $7.17 | $7.74 | $7.17 | $7.74 | $7.74 | 13,200,870 |
| 2024-02-23 | $6.75 | $7.04 | $6.65 | $7.04 | $7.04 | 15,322,540 |
| 2024-02-22 | $6.42 | $6.98 | $6.36 | $6.75 | $6.75 | 16,462,270 |
| 2024-02-21 | $6.05 | $6.71 | $6.02 | $6.39 | $6.39 | 16,453,810 |
| 2024-02-20 | $5.77 | $6.13 | $5.77 | $6.13 | $6.13 | 12,354,140 |
| 2024-02-19 | $5.63 | $5.91 | $5.51 | $5.90 | $5.90 | 17,199,660 |
| 2024-02-08 | $5.10 | $5.77 | $4.96 | $5.68 | $5.68 | 28,608,270 |
| 2024-02-07 | $6.12 | $6.12 | $5.51 | $5.51 | $5.51 | 16,137,910 |
| 2024-02-06 | $5.99 | $6.33 | $5.94 | $6.12 | $6.12 | 15,278,210 |
| 2024-02-05 | $7.37 | $7.49 | $6.60 | $6.60 | $6.60 | 7,725,400 |
| 2024-02-02 | $7.79 | $8.04 | $7.13 | $7.33 | $7.33 | 8,550,760 |
| 2024-02-01 | $8.00 | $8.03 | $7.64 | $7.76 | $7.76 | 7,766,540 |
| 2024-01-31 | $8.38 | $8.61 | $7.97 | $8.00 | $8.00 | 10,763,570 |
| 2024-01-30 | $8.81 | $8.98 | $8.52 | $8.53 | $8.53 | 8,505,200 |
| 2024-01-29 | $9.16 | $9.16 | $8.76 | $8.82 | $8.82 | 7,768,470 |
| 2024-01-26 | $9.08 | $9.35 | $9.04 | $9.14 | $9.14 | 7,764,900 |
| 2024-01-25 | $8.80 | $9.09 | $8.75 | $9.07 | $9.07 | 8,042,110 |
| 2024-01-24 | $8.76 | $9.07 | $8.59 | $8.84 | $8.84 | 8,744,800 |
| 2024-01-23 | $8.88 | $8.97 | $8.51 | $8.66 | $8.66 | 7,526,300 |
| 2024-01-22 | $9.31 | $9.54 | $8.74 | $8.82 | $8.82 | 8,542,840 |
| 2024-01-19 | $9.56 | $9.56 | $9.28 | $9.36 | $9.36 | 6,475,600 |
| 2024-01-18 | $9.63 | $9.64 | $9.11 | $9.45 | $9.45 | 10,891,980 |
| 2024-01-17 | $9.85 | $9.86 | $9.57 | $9.58 | $9.58 | 6,207,700 |
| 2024-01-16 | $9.89 | $9.91 | $9.64 | $9.82 | $9.82 | 8,334,860 |
| 2024-01-15 | $9.80 | $10.08 | $9.80 | $9.89 | $9.89 | 8,370,100 |
| 2024-01-12 | $10.03 | $10.12 | $9.81 | $9.87 | $9.87 | 8,990,640 |
| 2024-01-11 | $9.90 | $10.08 | $9.85 | $10.03 | $10.03 | 8,693,800 |
| 2024-01-10 | $10.09 | $10.25 | $9.93 | $9.94 | $9.94 | 9,752,860 |
| 2024-01-09 | $9.99 | $10.29 | $9.96 | $10.13 | $10.13 | 11,372,290 |
| 2024-01-08 | $10.10 | $10.29 | $9.91 | $9.94 | $9.94 | 10,625,600 |
| 2024-01-05 | $10.58 | $10.65 | $10.04 | $10.09 | $10.09 | 18,562,750 |
| 2024-01-04 | $10.44 | $10.75 | $10.35 | $10.53 | $10.53 | 18,091,500 |
| 2024-01-03 | $10.78 | $10.78 | $10.25 | $10.42 | $10.42 | 23,509,880 |
| 2024-01-02 | $10.76 | $10.94 | $10.62 | $10.85 | $10.85 | 23,973,090 |
| 2024-01-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-29 | $10.83 | $10.99 | $10.70 | $10.73 | $10.73 | 32,929,980 |
| 2023-12-28 | $10.63 | $10.82 | $10.37 | $10.65 | $10.65 | 35,592,010 |
| 2023-12-27 | $10.60 | $11.17 | $10.24 | $11.02 | $11.02 | 50,811,780 |
| 2023-12-26 | $10.90 | $11.29 | $10.59 | $10.67 | $10.67 | 55,349,560 |
| 2023-12-25 | $11.75 | $11.88 | $11.75 | $11.75 | $11.75 | 9,459,900 |
| 2023-12-22 | $15.52 | $15.95 | $13.05 | $13.05 | $13.05 | 64,177,140 |
| 2023-12-21 | $13.50 | $14.50 | $13.50 | $14.50 | $14.50 | 52,004,280 |
| 2023-12-20 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 9,388,380 |
| 2023-12-19 | $11.48 | $11.98 | $10.69 | $11.98 | $11.98 | 33,038,530 |
| 2023-12-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 3,750,620 |
| 2023-12-15 | $9.24 | $9.90 | $9.20 | $9.90 | $9.90 | 4,080,690 |
| 2023-12-14 | $8.79 | $9.00 | $8.76 | $9.00 | $9.00 | 3,551,700 |
| 2023-12-13 | $8.67 | $8.87 | $8.62 | $8.75 | $8.75 | 2,260,990 |
| 2023-12-12 | $8.64 | $8.70 | $8.53 | $8.64 | $8.64 | 2,405,160 |
| 2023-12-11 | $8.50 | $8.69 | $8.38 | $8.63 | $8.63 | 3,696,010 |
| 2023-12-08 | $8.75 | $8.83 | $8.51 | $8.52 | $8.52 | 2,394,610 |
| 2023-12-07 | $8.82 | $8.85 | $8.68 | $8.74 | $8.74 | 2,026,760 |
| 2023-12-06 | $8.71 | $8.91 | $8.70 | $8.84 | $8.84 | 2,071,700 |
| 2023-12-05 | $8.88 | $8.88 | $8.72 | $8.74 | $8.74 | 1,841,470 |
| 2023-12-04 | $8.88 | $8.95 | $8.81 | $8.89 | $8.89 | 2,007,530 |
| 2023-12-01 | $8.87 | $8.92 | $8.77 | $8.87 | $8.87 | 1,758,800 |
| 2023-11-30 | $8.94 | $9.01 | $8.77 | $8.85 | $8.85 | 2,201,400 |
| 2023-11-29 | $9.05 | $9.06 | $8.92 | $8.98 | $8.98 | 2,061,650 |
| 2023-11-28 | $8.90 | $9.06 | $8.86 | $9.03 | $9.03 | 2,380,600 |
| 2023-11-27 | $8.81 | $8.92 | $8.77 | $8.87 | $8.87 | 2,253,690 |
| 2023-11-24 | $8.93 | $8.94 | $8.79 | $8.81 | $8.81 | 1,533,390 |
| 2023-11-23 | $8.79 | $8.99 | $8.79 | $8.93 | $8.93 | 1,810,800 |
| 2023-11-22 | $8.89 | $8.97 | $8.81 | $8.83 | $8.83 | 1,860,870 |
| 2023-11-21 | $8.98 | $9.04 | $8.84 | $8.89 | $8.89 | 1,675,810 |
| 2023-11-20 | $8.92 | $9.01 | $8.85 | $9.01 | $9.01 | 2,216,170 |
| 2023-11-17 | $8.82 | $8.92 | $8.77 | $8.88 | $8.88 | 1,605,760 |
| 2023-11-16 | $8.88 | $8.89 | $8.79 | $8.82 | $8.82 | 1,803,830 |
| 2023-11-15 | $8.94 | $8.95 | $8.76 | $8.86 | $8.86 | 1,711,840 |
| 2023-11-14 | $8.84 | $8.90 | $8.79 | $8.86 | $8.86 | 1,980,610 |
| 2023-11-13 | $8.70 | $8.84 | $8.70 | $8.84 | $8.84 | 2,326,500 |
| 2023-11-10 | $8.66 | $8.72 | $8.60 | $8.65 | $8.65 | 2,244,900 |
| 2023-11-09 | $8.77 | $8.80 | $8.64 | $8.66 | $8.66 | 1,938,050 |
| 2023-11-08 | $8.78 | $8.84 | $8.69 | $8.77 | $8.77 | 2,011,450 |
| 2023-11-07 | $8.76 | $8.79 | $8.68 | $8.75 | $8.75 | 2,116,230 |
| 2023-11-06 | $8.69 | $8.77 | $8.64 | $8.76 | $8.76 | 2,649,640 |
| 2023-11-03 | $8.51 | $8.73 | $8.51 | $8.64 | $8.64 | 1,977,800 |
| 2023-11-02 | $8.56 | $8.65 | $8.49 | $8.52 | $8.52 | 2,124,870 |
| 2023-11-01 | $8.44 | $8.60 | $8.38 | $8.55 | $8.55 | 2,346,850 |
| 2023-10-31 | $8.52 | $8.54 | $8.36 | $8.47 | $8.47 | 2,801,420 |
| 2023-10-30 | $8.54 | $8.54 | $8.39 | $8.49 | $8.49 | 2,689,010 |
| 2023-10-27 | $8.47 | $8.58 | $8.39 | $8.55 | $8.55 | 1,622,830 |
| 2023-10-26 | $8.56 | $8.56 | $8.38 | $8.45 | $8.45 | 1,511,000 |
| 2023-10-25 | $8.36 | $8.57 | $8.33 | $8.55 | $8.55 | 2,356,060 |
| 2023-10-24 | $8.12 | $8.33 | $8.07 | $8.31 | $8.31 | 1,934,300 |
| 2023-10-23 | $8.24 | $8.29 | $8.00 | $8.05 | $8.05 | 1,923,360 |
| 2023-10-20 | $8.23 | $8.38 | $8.20 | $8.22 | $8.22 | 1,340,700 |
| 2023-10-19 | $8.25 | $8.44 | $8.20 | $8.25 | $8.25 | 1,983,120 |
| 2023-10-18 | $8.44 | $8.48 | $8.29 | $8.30 | $8.30 | 1,804,480 |
| 2023-10-17 | $8.61 | $8.66 | $8.40 | $8.45 | $8.45 | 2,012,000 |
| 2023-10-16 | $8.60 | $8.72 | $8.49 | $8.61 | $8.61 | 2,123,000 |
| 2023-10-13 | $8.67 | $8.76 | $8.56 | $8.59 | $8.59 | 2,015,460 |
| 2023-10-12 | $8.78 | $8.81 | $8.66 | $8.71 | $8.71 | 2,066,480 |
| 2023-10-11 | $8.89 | $8.89 | $8.72 | $8.76 | $8.76 | 2,260,450 |
| 2023-10-10 | $8.88 | $8.93 | $8.82 | $8.84 | $8.84 | 2,011,380 |
| 2023-10-09 | $9.11 | $9.11 | $8.76 | $8.83 | $8.83 | 3,313,020 |
| 2023-09-28 | $9.10 | $9.17 | $9.01 | $9.08 | $9.08 | 2,812,460 |
| 2023-09-27 | $8.86 | $9.16 | $8.77 | $9.02 | $9.02 | 3,617,920 |
| 2023-09-26 | $8.79 | $8.92 | $8.71 | $8.82 | $8.82 | 2,471,780 |
| 2023-09-25 | $8.78 | $8.94 | $8.69 | $8.73 | $8.73 | 2,324,970 |
| 2023-09-22 | $8.57 | $8.80 | $8.52 | $8.77 | $8.77 | 2,174,090 |
| 2023-09-21 | $8.55 | $8.65 | $8.53 | $8.57 | $8.57 | 1,406,390 |
| 2023-09-20 | $8.71 | $8.71 | $8.55 | $8.63 | $8.63 | 1,450,650 |
| 2023-09-19 | $8.81 | $8.87 | $8.68 | $8.71 | $8.71 | 2,084,600 |
| 2023-09-18 | $8.60 | $8.89 | $8.54 | $8.80 | $8.80 | 3,194,580 |
| 2023-09-15 | $8.68 | $8.69 | $8.52 | $8.61 | $8.61 | 1,378,900 |
| 2023-09-14 | $8.70 | $8.72 | $8.55 | $8.60 | $8.60 | 1,621,700 |
| 2023-09-13 | $8.88 | $8.92 | $8.62 | $8.70 | $8.70 | 2,062,590 |
| 2023-09-12 | $8.98 | $8.99 | $8.86 | $8.88 | $8.88 | 1,664,840 |
| 2023-09-11 | $8.95 | $9.06 | $8.82 | $8.99 | $8.99 | 2,098,790 |
| 2023-09-08 | $8.95 | $8.99 | $8.89 | $8.91 | $8.91 | 1,327,700 |
| 2023-09-07 | $9.11 | $9.13 | $8.90 | $8.93 | $8.93 | 1,916,250 |
| 2023-09-06 | $9.08 | $9.10 | $8.96 | $9.07 | $9.07 | 1,444,510 |
| 2023-09-05 | $9.14 | $9.17 | $9.03 | $9.05 | $9.05 | 1,443,760 |
| 2023-09-04 | $9.06 | $9.15 | $8.90 | $9.14 | $9.14 | 2,421,790 |
| 2023-09-01 | $9.10 | $9.14 | $8.90 | $8.96 | $8.96 | 2,574,800 |
| 2023-08-31 | $9.26 | $9.32 | $9.00 | $9.08 | $9.08 | 4,092,900 |
| 2023-08-30 | $9.20 | $9.32 | $9.11 | $9.21 | $9.21 | 3,148,000 |
| 2023-08-29 | $8.91 | $9.23 | $8.84 | $9.20 | $9.20 | 3,627,210 |
| 2023-08-28 | $9.25 | $9.25 | $8.84 | $8.86 | $8.86 | 2,660,330 |
| 2023-08-25 | $8.86 | $9.07 | $8.69 | $8.74 | $8.74 | 2,535,610 |
| 2023-08-24 | $9.23 | $9.23 | $8.71 | $8.85 | $8.85 | 2,639,890 |
| 2023-08-23 | $9.00 | $9.00 | $8.82 | $8.84 | $8.84 | 2,278,930 |
| 2023-08-22 | $9.14 | $9.22 | $8.89 | $9.03 | $9.03 | 2,577,600 |
| 2023-08-21 | $9.16 | $9.27 | $9.10 | $9.11 | $9.11 | 2,097,030 |
| 2023-08-18 | $9.18 | $9.34 | $9.12 | $9.17 | $9.17 | 2,950,100 |
| 2023-08-17 | $8.96 | $9.21 | $8.85 | $9.21 | $9.21 | 3,252,300 |
| 2023-08-16 | $9.11 | $9.12 | $8.93 | $8.93 | $8.93 | 2,804,030 |
| 2023-08-15 | $9.10 | $9.29 | $9.05 | $9.14 | $9.14 | 4,722,980 |
| 2023-08-14 | $9.00 | $9.09 | $8.93 | $9.06 | $9.06 | 2,496,750 |
| 2023-08-11 | $9.21 | $9.21 | $9.00 | $9.00 | $9.00 | 3,107,730 |
| 2023-08-10 | $9.19 | $9.23 | $9.15 | $9.17 | $9.17 | 1,617,900 |
| 2023-08-09 | $9.26 | $9.26 | $9.13 | $9.15 | $9.15 | 2,585,600 |
| 2023-08-08 | $9.36 | $9.40 | $9.24 | $9.28 | $9.28 | 2,738,740 |
| 2023-08-07 | $9.39 | $9.44 | $9.30 | $9.36 | $9.36 | 2,182,330 |
| 2023-08-04 | $9.50 | $9.57 | $9.34 | $9.36 | $9.36 | 2,460,600 |
| 2023-08-03 | $9.58 | $9.58 | $9.38 | $9.41 | $9.41 | 3,392,400 |
| 2023-08-02 | $9.51 | $9.63 | $9.49 | $9.55 | $9.55 | 2,543,860 |
| 2023-08-01 | $9.53 | $9.68 | $9.52 | $9.54 | $9.54 | 3,131,100 |
| 2023-07-31 | $9.63 | $9.73 | $9.51 | $9.58 | $9.58 | 3,943,300 |
| 2023-07-28 | $9.60 | $9.73 | $9.49 | $9.60 | $9.60 | 3,854,540 |
| 2023-07-27 | $9.70 | $9.90 | $9.69 | $9.71 | $9.71 | 3,214,900 |
| 2023-07-26 | $9.92 | $9.95 | $9.66 | $9.74 | $9.74 | 5,342,650 |
| 2023-07-25 | $9.98 | $10.16 | $9.88 | $10.03 | $10.03 | 5,623,260 |
| 2023-07-24 | $10.02 | $10.30 | $9.93 | $9.98 | $9.98 | 7,192,160 |
| 2023-07-21 | $10.30 | $10.69 | $10.10 | $10.14 | $10.14 | 10,770,500 |
| 2023-07-20 | $10.53 | $10.77 | $10.30 | $10.33 | $10.33 | 12,448,470 |
| 2023-07-19 | $10.95 | $10.97 | $10.47 | $10.51 | $10.51 | 19,418,720 |
| 2023-07-18 | $10.08 | $10.98 | $9.88 | $10.98 | $10.98 | 17,617,880 |
| 2023-07-17 | $9.67 | $10.07 | $9.63 | $9.98 | $9.98 | 7,545,190 |
| 2023-07-14 | $9.85 | $9.99 | $9.63 | $9.65 | $9.65 | 8,195,010 |
| 2023-07-13 | $10.11 | $10.14 | $9.75 | $9.86 | $9.86 | 10,202,720 |
| 2023-07-12 | $9.96 | $10.45 | $9.86 | $10.16 | $10.16 | 12,658,170 |
| 2023-07-11 | $9.86 | $10.11 | $9.75 | $9.98 | $9.98 | 9,100,630 |
| 2023-07-10 | $9.98 | $10.15 | $9.74 | $9.88 | $9.88 | 9,901,200 |
| 2023-07-07 | $9.80 | $10.30 | $9.69 | $10.05 | $10.05 | 12,106,390 |
| 2023-07-06 | $9.57 | $10.01 | $9.55 | $9.88 | $9.88 | 11,406,110 |
| 2023-07-05 | $10.12 | $10.15 | $9.54 | $9.58 | $9.58 | 15,988,290 |
| 2023-07-04 | $9.84 | $10.35 | $9.77 | $10.28 | $10.28 | 12,310,880 |
| 2023-07-03 | $9.62 | $10.04 | $9.56 | $9.89 | $9.89 | 10,242,720 |
| 2023-06-30 | $9.42 | $9.85 | $9.40 | $9.62 | $9.62 | 11,038,520 |
| 2023-06-29 | $9.31 | $9.60 | $9.09 | $9.42 | $9.42 | 10,730,560 |
| 2023-06-28 | $9.17 | $9.80 | $9.02 | $9.38 | $9.38 | 13,034,170 |
| 2023-06-27 | $8.95 | $9.21 | $8.77 | $9.19 | $9.19 | 10,769,510 |
| 2023-06-26 | $8.85 | $9.70 | $8.85 | $9.00 | $9.00 | 16,346,590 |
| 2023-06-21 | $8.95 | $9.28 | $8.82 | $8.82 | $8.82 | 10,031,700 |
| 2023-06-20 | $9.39 | $9.39 | $8.80 | $9.07 | $9.07 | 16,743,290 |
| 2023-06-19 | $8.52 | $9.16 | $8.45 | $9.16 | $9.16 | 4,006,330 |
| 2023-06-16 | $8.27 | $8.44 | $8.20 | $8.33 | $8.33 | 1,861,350 |
| 2023-06-15 | $8.31 | $8.31 | $8.15 | $8.24 | $8.24 | 1,613,180 |
| 2023-06-14 | $8.22 | $8.32 | $8.10 | $8.30 | $8.30 | 2,052,170 |
| 2023-06-13 | $8.34 | $8.34 | $8.21 | $8.22 | $8.22 | 1,164,520 |
| 2023-06-12 | $8.20 | $8.35 | $8.07 | $8.33 | $8.33 | 1,399,010 |
| 2023-06-09 | $8.28 | $8.35 | $8.16 | $8.18 | $8.18 | 1,519,400 |
| 2023-06-08 | $8.36 | $8.45 | $8.27 | $8.28 | $8.28 | 1,448,620 |
| 2023-06-07 | $8.32 | $8.44 | $8.25 | $8.40 | $8.40 | 1,186,660 |
| 2023-06-06 | $8.56 | $8.57 | $8.30 | $8.31 | $8.31 | 1,778,930 |
| 2023-06-05 | $8.55 | $8.64 | $8.49 | $8.53 | $8.53 | 1,256,910 |
| 2023-06-02 | $8.56 | $8.65 | $8.54 | $8.61 | $8.61 | 1,365,000 |
| 2023-06-01 | $8.64 | $8.67 | $8.50 | $8.54 | $8.54 | 1,885,960 |
| 2023-05-31 | $8.64 | $8.74 | $8.60 | $8.68 | $8.68 | 1,456,090 |
| 2023-05-30 | $8.70 | $8.76 | $8.58 | $8.68 | $8.68 | 1,750,230 |
| 2023-05-29 | $8.78 | $8.86 | $8.65 | $8.65 | $8.65 | 1,671,270 |
| 2023-05-26 | $8.84 | $8.84 | $8.60 | $8.77 | $8.77 | 2,024,700 |
| 2023-05-25 | $8.79 | $8.87 | $8.68 | $8.76 | $8.76 | 2,444,200 |
| 2023-05-24 | $8.73 | $8.89 | $8.62 | $8.80 | $8.80 | 3,090,330 |
| 2023-05-23 | $8.88 | $8.90 | $8.71 | $8.73 | $8.73 | 2,553,490 |
| 2023-05-22 | $8.67 | $8.87 | $8.60 | $8.83 | $8.83 | 2,900,160 |
| 2023-05-19 | $8.69 | $8.77 | $8.58 | $8.65 | $8.65 | 2,279,390 |
| 2023-05-18 | $8.56 | $8.80 | $8.50 | $8.72 | $8.72 | 3,395,710 |
| 2023-05-17 | $8.30 | $8.56 | $8.25 | $8.55 | $8.55 | 2,708,790 |
| 2023-05-16 | $8.60 | $8.60 | $8.23 | $8.31 | $8.31 | 3,598,530 |
| 2023-05-15 | $8.59 | $8.64 | $8.40 | $8.58 | $8.58 | 3,001,110 |
| 2023-05-12 | $8.47 | $8.62 | $8.40 | $8.56 | $8.56 | 3,638,560 |
| 2023-05-11 | $8.35 | $8.53 | $8.28 | $8.50 | $8.50 | 2,934,180 |
| 2023-05-10 | $8.26 | $8.41 | $8.22 | $8.30 | $8.30 | 1,683,590 |
| 2023-05-09 | $8.39 | $8.45 | $8.26 | $8.26 | $8.26 | 2,150,590 |
| 2023-05-08 | $8.50 | $8.56 | $8.34 | $8.43 | $8.43 | 1,640,930 |
| 2023-05-05 | $8.53 | $8.55 | $8.36 | $8.44 | $8.44 | 1,633,390 |
| 2023-05-04 | $8.37 | $8.53 | $8.34 | $8.52 | $8.52 | 2,337,720 |
| 2023-05-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2023-05-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2023-04-28 | $8.09 | $8.45 | $8.08 | $8.41 | $8.41 | 2,891,790 |
| 2023-04-27 | $8.02 | $8.18 | $7.98 | $8.07 | $8.07 | 1,738,150 |
| 2023-04-26 | $7.91 | $8.09 | $7.90 | $8.07 | $8.07 | 1,643,830 |
| 2023-04-25 | $8.15 | $8.15 | $7.78 | $7.95 | $7.95 | 2,729,640 |
| 2023-04-24 | $8.19 | $8.19 | $8.01 | $8.13 | $8.13 | 2,275,780 |
| 2023-04-21 | $8.43 | $8.50 | $8.19 | $8.19 | $8.19 | 2,693,600 |
| 2023-04-20 | $8.67 | $8.67 | $8.31 | $8.44 | $8.44 | 2,893,410 |
| 2023-04-19 | $8.61 | $8.70 | $8.45 | $8.64 | $8.64 | 2,904,170 |
| 2023-04-18 | $8.76 | $8.77 | $8.56 | $8.57 | $8.57 | 2,187,240 |
| 2023-04-17 | $8.65 | $8.75 | $8.56 | $8.72 | $8.72 | 1,511,450 |
| 2023-04-14 | $8.72 | $8.80 | $8.66 | $8.69 | $8.69 | 1,886,710 |
| 2023-04-13 | $8.82 | $8.84 | $8.65 | $8.68 | $8.68 | 2,636,430 |
| 2023-04-12 | $8.78 | $8.83 | $8.71 | $8.82 | $8.82 | 1,784,190 |
| 2023-04-11 | $8.66 | $8.77 | $8.56 | $8.77 | $8.77 | 3,116,000 |
| 2023-04-10 | $8.87 | $8.93 | $8.65 | $8.71 | $8.71 | 3,251,910 |
| 2023-04-07 | $8.85 | $8.89 | $8.79 | $8.88 | $8.88 | 1,736,460 |
| 2023-04-06 | $8.82 | $8.93 | $8.77 | $8.85 | $8.85 | 3,196,450 |
| 2023-04-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-04-04 | $9.00 | $9.01 | $8.73 | $8.82 | $8.82 | 3,514,500 |
| 2023-04-03 | $8.93 | $8.99 | $8.82 | $8.99 | $8.99 | 3,341,570 |
| 2023-03-31 | $8.98 | $9.05 | $8.90 | $8.93 | $8.93 | 2,455,430 |
| 2023-03-30 | $9.16 | $9.23 | $8.89 | $8.90 | $8.90 | 4,303,350 |
| 2023-03-29 | $9.22 | $9.29 | $9.13 | $9.16 | $9.16 | 3,356,860 |
| 2023-03-28 | $9.37 | $9.43 | $9.21 | $9.30 | $9.30 | 4,086,390 |
| 2023-03-27 | $9.50 | $9.51 | $9.31 | $9.33 | $9.33 | 5,385,220 |
| 2023-03-24 | $9.41 | $9.46 | $9.23 | $9.27 | $9.27 | 4,914,420 |
| 2023-03-23 | $9.41 | $9.50 | $9.28 | $9.39 | $9.39 | 6,270,090 |
| 2023-03-22 | $9.58 | $9.95 | $9.42 | $9.52 | $9.52 | 9,633,500 |
| 2023-03-21 | $9.45 | $9.61 | $9.35 | $9.57 | $9.57 | 12,800,760 |
| 2023-03-20 | $9.67 | $9.72 | $9.35 | $9.39 | $9.39 | 15,282,340 |
| 2023-03-17 | $10.21 | $10.22 | $9.55 | $9.72 | $9.72 | 26,859,570 |
| 2023-03-16 | $8.66 | $9.49 | $8.65 | $9.49 | $9.49 | 5,848,610 |
| 2023-03-15 | $8.57 | $8.68 | $8.53 | $8.63 | $8.63 | 1,402,780 |
| 2023-03-14 | $8.71 | $8.73 | $8.41 | $8.51 | $8.51 | 2,393,200 |
| 2023-03-13 | $8.71 | $8.87 | $8.63 | $8.71 | $8.71 | 1,674,760 |
| 2023-03-10 | $8.88 | $8.90 | $8.75 | $8.78 | $8.78 | 1,835,990 |
| 2023-03-09 | $9.09 | $9.09 | $8.88 | $8.90 | $8.90 | 1,786,590 |
| 2023-03-08 | $8.89 | $9.08 | $8.85 | $9.08 | $9.08 | 1,886,540 |
| 2023-03-07 | $9.06 | $9.15 | $8.90 | $8.90 | $8.90 | 2,186,310 |
| 2023-03-06 | $9.17 | $9.25 | $9.09 | $9.12 | $9.12 | 2,054,150 |
| 2023-03-03 | $9.16 | $9.20 | $9.09 | $9.16 | $9.16 | 1,752,810 |
| 2023-03-02 | $9.30 | $9.31 | $9.12 | $9.16 | $9.16 | 2,662,690 |
| 2023-03-01 | $9.18 | $9.31 | $9.11 | $9.28 | $9.28 | 3,546,400 |
| 2023-02-28 | $9.02 | $9.17 | $8.95 | $9.17 | $9.17 | 2,790,920 |
| 2023-02-27 | $9.05 | $9.05 | $8.93 | $8.95 | $8.95 | 1,966,170 |
| 2023-02-24 | $9.08 | $9.13 | $8.98 | $9.06 | $9.06 | 1,942,430 |
| 2023-02-23 | $9.17 | $9.18 | $9.04 | $9.07 | $9.07 | 2,527,520 |
| 2023-02-22 | $9.20 | $9.20 | $9.08 | $9.12 | $9.12 | 2,113,140 |
| 2023-02-21 | $9.14 | $9.22 | $9.06 | $9.15 | $9.15 | 2,643,670 |
| 2023-02-20 | $9.20 | $9.21 | $9.03 | $9.14 | $9.14 | 2,518,780 |
| 2023-02-17 | $9.11 | $9.25 | $9.06 | $9.12 | $9.12 | 2,499,670 |
| 2023-02-16 | $9.35 | $9.46 | $9.05 | $9.11 | $9.11 | 4,498,840 |
| 2023-02-15 | $9.52 | $9.55 | $9.33 | $9.38 | $9.38 | 4,431,070 |
| 2023-02-14 | $9.80 | $9.89 | $9.44 | $9.46 | $9.46 | 8,543,030 |
| 2023-02-13 | $9.83 | $9.87 | $9.64 | $9.73 | $9.73 | 4,118,680 |
| 2023-02-10 | $9.57 | $9.73 | $9.55 | $9.66 | $9.66 | 3,489,740 |
| 2023-02-09 | $9.57 | $9.66 | $9.50 | $9.58 | $9.58 | 4,729,270 |
| 2023-02-08 | $9.75 | $9.77 | $9.60 | $9.66 | $9.66 | 4,545,030 |
| 2023-02-07 | $9.57 | $9.78 | $9.50 | $9.78 | $9.78 | 5,999,820 |
| 2023-02-06 | $9.55 | $9.65 | $9.31 | $9.50 | $9.50 | 6,895,260 |
| 2023-02-03 | $9.36 | $9.58 | $9.19 | $9.50 | $9.50 | 9,240,310 |
| 2023-02-02 | $9.22 | $9.34 | $9.13 | $9.30 | $9.30 | 4,782,500 |
| 2023-02-01 | $9.13 | $9.25 | $9.06 | $9.21 | $9.21 | 4,940,990 |
| 2023-01-31 | $8.99 | $9.09 | $8.93 | $9.07 | $9.07 | 4,670,800 |
| 2023-01-30 | $8.73 | $9.12 | $8.72 | $8.99 | $8.99 | 8,350,720 |
| 2023-01-20 | $8.56 | $8.74 | $8.56 | $8.72 | $8.72 | 3,702,530 |
| 2023-01-19 | $8.47 | $8.58 | $8.43 | $8.55 | $8.55 | 2,863,290 |
| 2023-01-18 | $8.37 | $8.60 | $8.33 | $8.50 | $8.50 | 4,290,640 |
| 2023-01-17 | $8.40 | $8.49 | $8.29 | $8.34 | $8.34 | 2,675,000 |
| 2023-01-16 | $8.31 | $8.42 | $8.28 | $8.40 | $8.40 | 2,587,140 |
| 2023-01-13 | $8.48 | $8.48 | $8.25 | $8.35 | $8.35 | 3,136,480 |
| 2023-01-12 | $8.41 | $8.50 | $8.31 | $8.47 | $8.47 | 2,700,350 |
| 2023-01-11 | $8.49 | $8.55 | $8.40 | $8.41 | $8.41 | 2,685,860 |
| 2023-01-10 | $8.65 | $8.68 | $8.48 | $8.50 | $8.50 | 2,465,440 |
| 2023-01-09 | $8.68 | $8.76 | $8.59 | $8.65 | $8.65 | 2,737,650 |
| 2023-01-06 | $8.72 | $8.80 | $8.61 | $8.68 | $8.68 | 3,689,300 |
| 2023-01-05 | $8.83 | $8.83 | $8.63 | $8.75 | $8.75 | 3,353,080 |
| 2023-01-04 | $8.83 | $8.91 | $8.71 | $8.81 | $8.81 | 3,463,080 |
| 2023-01-03 | $8.59 | $8.84 | $8.59 | $8.83 | $8.83 | 3,803,870 |
| 2023-01-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-12-30 | $8.53 | $8.61 | $8.47 | $8.60 | $8.60 | 2,910,520 |
| 2022-12-29 | $8.66 | $8.74 | $8.51 | $8.51 | $8.51 | 4,050,000 |
| 2022-12-28 | $9.03 | $9.04 | $8.64 | $8.73 | $8.73 | 5,553,510 |
| 2022-12-27 | $8.96 | $9.11 | $8.78 | $9.05 | $9.05 | 7,853,640 |
| 2022-12-26 | $8.77 | $9.39 | $8.73 | $8.98 | $8.98 | 12,847,480 |
| 2022-12-23 | $8.90 | $9.05 | $8.44 | $8.57 | $8.57 | 10,561,030 |
| 2022-12-22 | $9.00 | $9.20 | $8.65 | $9.17 | $9.17 | 9,352,100 |
| 2022-12-21 | $10.00 | $10.05 | $8.98 | $8.98 | $8.98 | 13,148,400 |
| 2022-12-20 | $9.94 | $10.24 | $9.91 | $9.98 | $9.98 | 6,672,740 |
| 2022-12-19 | $10.29 | $10.29 | $10.03 | $10.04 | $10.04 | 6,230,880 |
| 2022-12-16 | $10.28 | $10.34 | $10.00 | $10.32 | $10.32 | 8,279,270 |
| 2022-12-15 | $10.10 | $10.48 | $9.97 | $10.37 | $10.37 | 15,995,900 |
| 2022-12-14 | $10.26 | $10.30 | $9.96 | $10.18 | $10.18 | 11,749,130 |
| 2022-12-13 | $10.54 | $10.60 | $10.04 | $10.20 | $10.20 | 21,133,180 |
| 2022-12-12 | $9.50 | $10.44 | $9.50 | $10.44 | $10.44 | 21,252,300 |
| 2022-12-09 | $9.89 | $9.90 | $9.45 | $9.49 | $9.49 | 8,992,890 |
| 2022-12-08 | $10.02 | $10.18 | $9.76 | $9.83 | $9.83 | 11,672,550 |
| 2022-12-07 | $9.67 | $10.58 | $9.55 | $10.19 | $10.19 | 19,761,990 |
| 2022-12-06 | $9.50 | $9.94 | $9.49 | $9.76 | $9.76 | 11,870,450 |
| 2022-12-05 | $9.45 | $9.59 | $9.35 | $9.55 | $9.55 | 5,885,770 |
| 2022-12-01 | $9.57 | $9.79 | $9.48 | $9.71 | $9.71 | 9,764,090 |
| 2022-11-30 | $9.48 | $10.07 | $9.44 | $9.66 | $9.66 | 10,738,950 |
| 2022-11-29 | $9.54 | $9.66 | $9.40 | $9.55 | $9.55 | 10,184,130 |
| 2022-11-28 | $9.60 | $9.66 | $9.35 | $9.53 | $9.53 | 12,041,590 |
| 2022-11-25 | $9.50 | $10.14 | $9.29 | $9.90 | $9.90 | 19,097,430 |
| 2022-11-24 | $9.47 | $9.70 | $9.41 | $9.50 | $9.50 | 9,340,660 |
| 2022-11-23 | $9.36 | $9.64 | $9.33 | $9.54 | $9.54 | 11,519,610 |
| 2022-11-22 | $9.60 | $9.67 | $9.27 | $9.33 | $9.33 | 12,978,710 |
| 2022-11-21 | $9.32 | $9.84 | $9.32 | $9.73 | $9.73 | 17,354,610 |
| 2022-11-18 | $9.80 | $9.87 | $9.38 | $9.38 | $9.38 | 15,439,820 |
| 2022-11-17 | $9.94 | $10.07 | $9.62 | $9.76 | $9.76 | 17,160,290 |
| 2022-11-16 | $9.91 | $10.14 | $9.82 | $10.07 | $10.07 | 21,094,730 |
| 2022-11-15 | $9.90 | $10.78 | $9.60 | $10.22 | $10.22 | 32,221,650 |
| 2022-11-14 | $10.68 | $10.98 | $10.53 | $10.53 | $10.53 | 28,765,370 |
| 2022-11-11 | $11.22 | $12.35 | $10.69 | $11.70 | $11.70 | 51,258,750 |
| 2022-11-10 | $11.21 | $11.23 | $10.72 | $11.23 | $11.23 | 34,732,090 |
| 2022-11-09 | $9.50 | $10.21 | $9.26 | $10.21 | $10.21 | 10,592,860 |
| 2022-11-08 | $8.37 | $9.28 | $8.37 | $9.28 | $9.28 | 7,141,520 |
| 2022-11-07 | $8.30 | $8.50 | $8.30 | $8.44 | $8.44 | 2,654,750 |
| 2022-11-04 | $8.31 | $8.42 | $8.25 | $8.31 | $8.31 | 2,917,900 |
| 2022-11-03 | $8.25 | $8.38 | $8.14 | $8.32 | $8.32 | 2,156,090 |
| 2022-11-02 | $8.27 | $8.40 | $8.18 | $8.29 | $8.29 | 2,571,290 |
| 2022-11-01 | $7.90 | $8.27 | $7.82 | $8.22 | $8.22 | 3,967,610 |
| 2022-10-31 | $7.65 | $7.93 | $7.57 | $7.82 | $7.82 | 2,192,200 |
| 2022-10-28 | $8.01 | $8.07 | $7.64 | $7.65 | $7.65 | 1,708,400 |
| 2022-10-27 | $8.02 | $8.10 | $7.94 | $8.01 | $8.01 | 1,359,950 |
| 2022-10-26 | $7.91 | $8.09 | $7.91 | $8.05 | $8.05 | 1,371,850 |
| 2022-10-25 | $7.83 | $7.95 | $7.69 | $7.90 | $7.90 | 1,599,400 |
| 2022-10-24 | $7.93 | $8.13 | $7.80 | $7.83 | $7.83 | 1,762,640 |
| 2022-10-21 | $8.00 | $8.05 | $7.91 | $7.94 | $7.94 | 1,275,180 |
| 2022-10-20 | $8.08 | $8.12 | $7.89 | $7.96 | $7.96 | 1,615,400 |
| 2022-10-19 | $8.17 | $8.20 | $8.05 | $8.08 | $8.08 | 1,816,300 |
| 2022-10-18 | $8.05 | $8.31 | $8.01 | $8.14 | $8.14 | 2,920,850 |
| 2022-10-17 | $7.85 | $8.08 | $7.77 | $8.05 | $8.05 | 2,678,260 |
| 2022-10-14 | $7.80 | $7.89 | $7.71 | $7.87 | $7.87 | 2,284,710 |
| 2022-10-13 | $7.55 | $7.92 | $7.48 | $7.81 | $7.81 | 3,267,310 |
| 2022-10-12 | $7.42 | $7.56 | $7.31 | $7.54 | $7.54 | 1,946,890 |
| 2022-10-11 | $7.34 | $7.40 | $7.15 | $7.40 | $7.40 | 1,443,450 |
| 2022-10-10 | $7.35 | $7.46 | $7.24 | $7.28 | $7.28 | 1,761,700 |
| 2022-09-30 | $7.52 | $7.56 | $7.38 | $7.39 | $7.39 | 1,309,730 |
| 2022-09-29 | $7.75 | $7.82 | $7.48 | $7.54 | $7.54 | 1,868,820 |
| 2022-09-28 | $7.81 | $7.94 | $7.65 | $7.66 | $7.66 | 1,947,400 |
| 2022-09-27 | $7.77 | $7.88 | $7.65 | $7.84 | $7.84 | 2,277,300 |
| 2022-09-26 | $8.06 | $8.06 | $7.69 | $7.70 | $7.70 | 2,989,750 |
| 2022-09-23 | $8.22 | $8.32 | $8.00 | $8.08 | $8.08 | 2,619,500 |
| 2022-09-22 | $8.32 | $8.40 | $8.23 | $8.23 | $8.23 | 2,270,960 |
| 2022-09-21 | $8.37 | $8.46 | $8.26 | $8.37 | $8.37 | 2,536,160 |
| 2022-09-20 | $8.13 | $8.50 | $8.13 | $8.43 | $8.43 | 3,567,140 |
| 2022-09-19 | $8.27 | $8.41 | $8.09 | $8.09 | $8.09 | 2,833,360 |
| 2022-09-16 | $8.61 | $8.72 | $8.30 | $8.31 | $8.31 | 3,779,960 |
| 2022-09-15 | $8.83 | $8.90 | $8.60 | $8.67 | $8.67 | 3,945,500 |
| 2022-09-14 | $8.84 | $9.24 | $8.59 | $8.92 | $8.92 | 4,873,030 |
| 2022-09-13 | $9.06 | $9.06 | $8.78 | $8.87 | $8.87 | 4,027,450 |
| 2022-09-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-09-09 | $9.01 | $9.15 | $8.84 | $8.95 | $8.95 | 4,330,700 |
| 2022-09-08 | $9.05 | $9.17 | $8.91 | $8.96 | $8.96 | 6,609,030 |
| 2022-09-07 | $9.11 | $9.57 | $9.11 | $9.22 | $9.22 | 11,671,620 |
| 2022-09-06 | $8.99 | $9.25 | $8.90 | $9.05 | $9.05 | 7,912,580 |
| 2022-09-05 | $9.12 | $9.14 | $8.80 | $8.99 | $8.99 | 10,020,210 |
| 2022-09-02 | $9.21 | $9.50 | $8.94 | $9.09 | $9.09 | 17,817,290 |
| 2022-09-01 | $8.34 | $8.98 | $8.32 | $8.98 | $8.98 | 3,798,780 |
| 2022-08-31 | $8.55 | $8.55 | $8.14 | $8.16 | $8.16 | 3,254,150 |
| 2022-08-30 | $8.65 | $8.73 | $8.48 | $8.53 | $8.53 | 2,529,870 |
| 2022-08-29 | $8.58 | $8.62 | $8.32 | $8.61 | $8.61 | 2,082,600 |
| 2022-08-26 | $8.67 | $8.67 | $8.50 | $8.58 | $8.58 | 1,584,460 |
| 2022-08-25 | $8.72 | $8.77 | $8.48 | $8.57 | $8.57 | 2,186,960 |
| 2022-08-24 | $8.93 | $8.93 | $8.65 | $8.73 | $8.73 | 2,279,460 |
| 2022-08-23 | $8.70 | $9.00 | $8.66 | $8.86 | $8.86 | 2,472,170 |
| 2022-08-22 | $8.64 | $8.80 | $8.53 | $8.73 | $8.73 | 2,209,490 |
| 2022-08-19 | $8.90 | $8.98 | $8.67 | $8.67 | $8.67 | 2,895,860 |
| 2022-08-18 | $8.63 | $8.87 | $8.60 | $8.81 | $8.81 | 3,662,170 |
| 2022-08-17 | $8.60 | $8.98 | $8.57 | $8.63 | $8.63 | 4,094,650 |
| 2022-08-16 | $8.59 | $8.64 | $8.54 | $8.57 | $8.57 | 1,314,690 |
| 2022-08-15 | $8.53 | $8.59 | $8.40 | $8.54 | $8.54 | 1,262,230 |
| 2022-08-12 | $8.59 | $8.61 | $8.52 | $8.54 | $8.54 | 1,069,900 |
| 2022-08-11 | $8.54 | $8.59 | $8.45 | $8.55 | $8.55 | 1,653,300 |
| 2022-08-10 | $8.41 | $8.48 | $8.30 | $8.46 | $8.46 | 1,166,940 |
| 2022-08-09 | $8.43 | $8.49 | $8.36 | $8.40 | $8.40 | 874,440 |
| 2022-08-08 | $8.32 | $8.43 | $8.23 | $8.43 | $8.43 | 1,298,870 |
| 2022-08-05 | $8.29 | $8.37 | $8.17 | $8.30 | $8.30 | 1,272,900 |
| 2022-08-04 | $8.15 | $8.36 | $8.15 | $8.30 | $8.30 | 1,351,000 |
| 2022-08-03 | $8.14 | $8.45 | $8.08 | $8.15 | $8.15 | 1,999,200 |
| 2022-08-02 | $8.50 | $8.50 | $8.09 | $8.16 | $8.16 | 2,565,140 |
| 2022-08-01 | $8.54 | $8.61 | $8.48 | $8.53 | $8.53 | 1,267,900 |
| 2022-07-29 | $8.59 | $8.61 | $8.52 | $8.54 | $8.54 | 1,443,000 |
| 2022-07-28 | $8.53 | $8.62 | $8.51 | $8.58 | $8.58 | 1,703,130 |
| 2022-07-27 | $8.47 | $8.55 | $8.44 | $8.53 | $8.53 | 1,423,560 |
| 2022-07-26 | $8.39 | $8.53 | $8.26 | $8.50 | $8.50 | 1,845,890 |
| 2022-07-25 | $8.47 | $8.50 | $8.32 | $8.36 | $8.36 | 1,572,250 |
| 2022-07-22 | $8.50 | $8.55 | $8.36 | $8.42 | $8.42 | 1,603,860 |
| 2022-07-21 | $8.40 | $8.52 | $8.35 | $8.43 | $8.43 | 1,641,180 |
| 2022-07-20 | $8.36 | $8.47 | $8.33 | $8.43 | $8.43 | 1,495,900 |
| 2022-07-19 | $8.28 | $8.43 | $8.18 | $8.40 | $8.40 | 2,183,810 |
| 2022-07-18 | $7.97 | $8.46 | $7.97 | $8.26 | $8.26 | 3,356,370 |
| 2022-07-15 | $8.24 | $8.24 | $7.92 | $7.94 | $7.94 | 2,512,700 |
| 2022-07-14 | $8.34 | $8.37 | $8.20 | $8.22 | $8.22 | 1,426,300 |
| 2022-07-13 | $8.21 | $8.39 | $8.20 | $8.36 | $8.36 | 1,655,580 |
| 2022-07-12 | $8.43 | $8.45 | $8.22 | $8.22 | $8.22 | 1,855,620 |
| 2022-07-11 | $8.56 | $8.56 | $8.39 | $8.43 | $8.43 | 1,665,460 |
| 2022-07-08 | $8.43 | $8.62 | $8.36 | $8.55 | $8.55 | 2,393,690 |
| 2022-07-07 | $8.29 | $8.43 | $8.28 | $8.39 | $8.39 | 1,707,460 |
| 2022-07-06 | $8.54 | $8.57 | $8.25 | $8.29 | $8.29 | 2,887,260 |
| 2022-07-05 | $8.65 | $8.69 | $8.44 | $8.53 | $8.53 | 2,823,870 |
| 2022-07-04 | $8.83 | $8.83 | $8.64 | $8.67 | $8.67 | 2,561,390 |
| 2022-07-01 | $8.87 | $8.88 | $8.72 | $8.83 | $8.83 | 2,250,710 |
| 2022-06-30 | $9.00 | $9.00 | $8.78 | $8.91 | $8.91 | 3,540,170 |
| 2022-06-29 | $9.09 | $9.19 | $8.87 | $8.88 | $8.88 | 3,419,440 |
| 2022-06-28 | $8.89 | $9.20 | $8.88 | $9.14 | $9.14 | 5,107,130 |
| 2022-06-27 | $9.07 | $9.16 | $8.87 | $8.95 | $8.95 | 4,771,700 |
| 2022-06-24 | $8.74 | $9.25 | $8.72 | $9.09 | $9.09 | 12,316,580 |
| 2022-06-23 | $8.57 | $8.78 | $8.51 | $8.74 | $8.74 | 2,464,670 |
| 2022-06-22 | $8.69 | $8.70 | $8.53 | $8.55 | $8.55 | 2,065,600 |
| 2022-06-21 | $8.76 | $8.82 | $8.60 | $8.71 | $8.71 | 2,759,750 |
| 2022-06-20 | $8.79 | $8.84 | $8.67 | $8.74 | $8.74 | 3,010,330 |
| 2022-06-17 | $8.75 | $8.90 | $8.63 | $8.79 | $8.79 | 3,462,800 |
| 2022-06-16 | $8.75 | $8.88 | $8.72 | $8.82 | $8.82 | 2,968,190 |
| 2022-06-15 | $8.92 | $9.04 | $8.74 | $8.75 | $8.75 | 4,230,410 |
| 2022-06-14 | $8.90 | $8.93 | $8.66 | $8.92 | $8.92 | 4,908,770 |
| 2022-06-13 | $8.80 | $9.15 | $8.73 | $9.07 | $9.07 | 7,102,540 |
| 2022-06-10 | $8.66 | $8.98 | $8.63 | $8.80 | $8.80 | 5,267,780 |
| 2022-06-09 | $9.03 | $9.27 | $8.71 | $8.79 | $8.79 | 9,355,380 |
| 2022-06-08 | $9.01 | $9.02 | $8.66 | $8.83 | $8.83 | 6,088,960 |
| 2022-06-07 | $9.15 | $9.33 | $8.95 | $9.05 | $9.05 | 6,397,300 |
| 2022-06-06 | $9.24 | $9.50 | $9.07 | $9.16 | $9.16 | 6,696,150 |
| 2022-06-02 | $9.45 | $9.50 | $9.11 | $9.24 | $9.24 | 10,433,850 |
| 2022-06-01 | $9.88 | $9.88 | $9.45 | $9.56 | $9.56 | 17,159,500 |
| 2022-05-31 | $8.83 | $9.91 | $8.77 | $9.91 | $9.91 | 16,954,930 |
| 2022-05-30 | $9.88 | $9.90 | $8.62 | $9.01 | $9.01 | 22,999,580 |
| 2022-05-27 | $8.67 | $9.58 | $8.58 | $9.58 | $9.58 | 23,895,640 |
| 2022-05-26 | $8.11 | $8.71 | $7.79 | $8.71 | $8.71 | 4,999,060 |
| 2022-05-25 | $7.74 | $7.97 | $7.74 | $7.92 | $7.92 | 2,001,140 |
| 2022-05-24 | $8.19 | $8.20 | $7.74 | $7.74 | $7.74 | 2,791,840 |
| 2022-05-23 | $7.94 | $8.16 | $7.93 | $8.12 | $8.12 | 2,171,740 |
| 2022-05-20 | $7.91 | $7.99 | $7.85 | $7.93 | $7.93 | 2,072,050 |
| 2022-05-19 | $7.64 | $7.97 | $7.61 | $7.90 | $7.90 | 3,162,750 |
| 2022-05-18 | $7.64 | $7.81 | $7.59 | $7.72 | $7.72 | 2,874,060 |
| 2022-05-17 | $7.66 | $7.70 | $7.50 | $7.59 | $7.59 | 1,769,320 |
| 2022-05-16 | $7.65 | $7.76 | $7.60 | $7.69 | $7.69 | 2,366,310 |
| 2022-05-13 | $7.58 | $7.65 | $7.46 | $7.59 | $7.59 | 1,614,600 |
| 2022-05-12 | $7.53 | $7.64 | $7.45 | $7.55 | $7.55 | 1,655,600 |
| 2022-05-11 | $7.68 | $7.77 | $7.49 | $7.52 | $7.52 | 2,433,580 |
| 2022-05-10 | $7.45 | $7.70 | $7.41 | $7.68 | $7.68 | 2,017,880 |
| 2022-05-09 | $7.34 | $7.58 | $7.32 | $7.51 | $7.51 | 1,828,360 |
| 2022-05-06 | $7.29 | $7.47 | $7.17 | $7.37 | $7.37 | 2,087,350 |
| 2022-05-05 | $7.29 | $7.51 | $7.15 | $7.40 | $7.40 | 3,114,840 |
| 2022-05-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-05-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-04-29 | $6.94 | $7.37 | $6.89 | $7.29 | $7.29 | 3,657,990 |
| 2022-04-28 | $7.03 | $7.07 | $6.82 | $6.95 | $6.95 | 2,307,530 |
| 2022-04-27 | $6.79 | $7.05 | $6.53 | $7.03 | $7.03 | 3,013,590 |
| 2022-04-26 | $7.30 | $7.40 | $6.86 | $6.88 | $6.88 | 3,812,630 |
| 2022-04-25 | $8.04 | $8.04 | $7.31 | $7.33 | $7.33 | 4,790,430 |
| 2022-04-22 | $8.38 | $8.38 | $8.09 | $8.12 | $8.12 | 2,641,120 |
| 2022-04-21 | $8.78 | $8.83 | $8.42 | $8.43 | $8.43 | 3,218,770 |
| 2022-04-20 | $8.83 | $9.00 | $8.78 | $8.82 | $8.82 | 2,586,450 |
| 2022-04-19 | $8.81 | $8.86 | $8.74 | $8.81 | $8.81 | 1,384,760 |
| 2022-04-18 | $8.71 | $8.83 | $8.60 | $8.81 | $8.81 | 1,763,550 |
| 2022-04-15 | $8.93 | $8.93 | $8.64 | $8.74 | $8.74 | 2,627,110 |
| 2022-04-14 | $9.00 | $9.05 | $8.86 | $8.94 | $8.94 | 2,082,590 |
| 2022-04-13 | $8.92 | $9.08 | $8.92 | $8.96 | $8.96 | 2,380,670 |
| 2022-04-12 | $8.87 | $9.02 | $8.73 | $8.99 | $8.99 | 2,915,320 |
| 2022-04-11 | $8.96 | $9.25 | $8.80 | $8.87 | $8.87 | 3,898,170 |
| 2022-04-08 | $9.10 | $9.18 | $8.86 | $8.97 | $8.97 | 3,550,190 |
| 2022-04-07 | $9.39 | $9.44 | $9.11 | $9.15 | $9.15 | 4,385,600 |
| 2022-04-06 | $9.13 | $9.59 | $9.12 | $9.45 | $9.45 | 5,470,320 |
| 2022-04-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-04-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-04-01 | $9.65 | $9.94 | $9.29 | $9.35 | $9.35 | 8,222,840 |
| 2022-03-31 | $9.25 | $9.65 | $9.21 | $9.43 | $9.43 | 5,095,750 |
| 2022-03-30 | $9.21 | $9.24 | $9.11 | $9.21 | $9.21 | 2,207,270 |
| 2022-03-29 | $9.26 | $9.32 | $9.10 | $9.26 | $9.26 | 2,442,900 |
| 2022-03-28 | $9.37 | $9.41 | $9.09 | $9.23 | $9.23 | 2,805,570 |
| 2022-03-25 | $9.38 | $9.63 | $9.34 | $9.40 | $9.40 | 3,118,310 |
| 2022-03-24 | $9.43 | $9.43 | $9.26 | $9.37 | $9.37 | 2,539,960 |
| 2022-03-23 | $9.51 | $9.51 | $9.36 | $9.43 | $9.43 | 3,177,050 |
| 2022-03-22 | $9.62 | $9.66 | $9.41 | $9.46 | $9.46 | 3,910,320 |
| 2022-03-21 | $9.32 | $9.72 | $9.31 | $9.69 | $9.69 | 6,590,620 |
| 2022-03-18 | $9.08 | $9.29 | $9.08 | $9.26 | $9.26 | 2,920,660 |
| 2022-03-17 | $9.13 | $9.26 | $9.02 | $9.15 | $9.15 | 4,304,150 |
| 2022-03-16 | $8.70 | $9.12 | $8.60 | $9.05 | $9.05 | 6,512,960 |
| 2022-03-15 | $9.17 | $9.22 | $8.61 | $8.61 | $8.61 | 5,318,880 |
| 2022-03-14 | $9.47 | $9.49 | $9.25 | $9.25 | $9.25 | 3,236,700 |
| 2022-03-11 | $9.18 | $9.48 | $9.05 | $9.46 | $9.46 | 4,138,850 |
| 2022-03-10 | $9.25 | $9.37 | $9.16 | $9.26 | $9.26 | 4,087,160 |
| 2022-03-09 | $9.37 | $9.41 | $8.67 | $9.07 | $9.07 | 5,951,740 |
| 2022-03-08 | $9.54 | $9.61 | $9.12 | $9.27 | $9.27 | 5,988,540 |
| 2022-03-07 | $9.65 | $9.75 | $9.51 | $9.65 | $9.65 | 4,014,670 |
| 2022-03-04 | $9.89 | $9.90 | $9.56 | $9.65 | $9.65 | 6,725,610 |
| 2022-03-03 | $10.13 | $10.25 | $9.85 | $9.87 | $9.87 | 7,160,480 |
| 2022-03-02 | $9.71 | $10.28 | $9.57 | $10.13 | $10.13 | 11,714,180 |
| 2022-03-01 | $9.63 | $9.77 | $9.58 | $9.71 | $9.71 | 4,293,860 |
| 2022-02-28 | $9.64 | $9.96 | $9.42 | $9.74 | $9.74 | 8,161,000 |
| 2022-02-25 | $10.00 | $10.09 | $9.62 | $9.63 | $9.63 | 9,184,270 |
| 2022-02-24 | $10.25 | $10.86 | $9.66 | $9.84 | $9.84 | 17,939,070 |
| 2022-02-23 | $10.40 | $11.00 | $10.30 | $10.30 | $10.30 | 19,985,560 |
| 2022-02-22 | $9.81 | $10.33 | $9.81 | $10.00 | $10.00 | 13,974,510 |
| 2022-02-21 | $9.35 | $9.99 | $9.30 | $9.97 | $9.97 | 12,692,850 |
| 2022-02-18 | $9.31 | $9.47 | $9.24 | $9.42 | $9.42 | 6,593,030 |
| 2022-02-17 | $9.32 | $9.62 | $9.15 | $9.49 | $9.49 | 9,340,220 |
| 2022-02-16 | $9.21 | $9.48 | $9.19 | $9.35 | $9.35 | 6,736,800 |
| 2022-02-15 | $9.20 | $9.43 | $9.10 | $9.25 | $9.25 | 7,627,430 |
| 2022-02-14 | $9.04 | $9.73 | $9.04 | $9.35 | $9.35 | 13,207,820 |
| 2022-02-11 | $9.21 | $9.23 | $8.91 | $8.93 | $8.93 | 7,933,780 |
| 2022-02-10 | $9.26 | $9.28 | $9.10 | $9.18 | $9.18 | 4,752,220 |
| 2022-02-09 | $9.21 | $9.34 | $9.08 | $9.25 | $9.25 | 6,456,330 |
| 2022-02-08 | $8.90 | $9.15 | $8.90 | $9.13 | $9.13 | 5,952,190 |
| 2022-02-07 | $9.11 | $9.12 | $8.88 | $8.93 | $8.93 | 8,249,820 |
| 2022-02-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2022-02-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2022-02-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2022-02-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2022-01-28 | $8.74 | $9.57 | $8.73 | $9.13 | $9.13 | 13,447,650 |
| 2022-01-27 | $9.09 | $9.09 | $8.66 | $8.71 | $8.71 | 8,741,740 |
| 2022-01-26 | $8.94 | $9.26 | $8.94 | $9.05 | $9.05 | 6,480,560 |
| 2022-01-25 | $9.65 | $9.66 | $9.15 | $9.15 | $9.15 | 7,697,080 |
| 2022-01-24 | $9.82 | $9.82 | $9.50 | $9.78 | $9.78 | 11,289,170 |
| 2022-01-21 | $10.43 | $10.51 | $10.01 | $10.01 | $10.01 | 10,822,940 |
| 2022-01-20 | $10.55 | $10.77 | $10.26 | $10.64 | $10.64 | 9,215,660 |
| 2022-01-19 | $11.40 | $11.40 | $10.53 | $10.66 | $10.66 | 15,780,000 |
| 2022-01-18 | $12.65 | $12.70 | $11.58 | $11.62 | $11.62 | 19,231,330 |
| 2022-01-17 | $12.63 | $12.70 | $12.63 | $12.65 | $12.65 | 5,969,010 |
| 2022-01-14 | $12.64 | $12.66 | $12.63 | $12.64 | $12.64 | 3,813,600 |
| 2022-01-13 | $12.64 | $12.66 | $12.63 | $12.64 | $12.64 | 4,746,600 |
| 2022-01-12 | $12.63 | $12.64 | $12.63 | $12.64 | $12.64 | 2,940,440 |
| 2022-01-11 | $12.64 | $12.64 | $12.63 | $12.64 | $12.64 | 4,156,890 |
| 2022-01-10 | $12.65 | $12.65 | $12.63 | $12.64 | $12.64 | 4,262,960 |
| 2022-01-07 | $12.64 | $12.65 | $12.63 | $12.65 | $12.65 | 5,739,420 |
| 2022-01-06 | $12.66 | $12.67 | $12.63 | $12.64 | $12.64 | 5,790,820 |
| 2022-01-05 | $12.65 | $12.68 | $12.62 | $12.66 | $12.66 | 10,449,430 |
| 2022-01-04 | $12.64 | $12.67 | $12.63 | $12.65 | $12.65 | 6,716,350 |
| 2022-01-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-12-31 | $12.67 | $12.67 | $12.63 | $12.64 | $12.64 | 3,585,680 |
| 2021-12-30 | $12.66 | $12.72 | $12.63 | $12.67 | $12.67 | 5,812,100 |
| 2021-12-29 | $12.66 | $12.68 | $12.63 | $12.67 | $12.67 | 4,820,950 |
| 2021-12-28 | $12.78 | $12.78 | $12.63 | $12.68 | $12.68 | 7,372,880 |
| 2021-12-27 | $12.93 | $12.93 | $12.64 | $12.73 | $12.73 | 11,391,490 |
| 2021-12-24 | $12.66 | $13.23 | $12.65 | $12.93 | $12.93 | 18,097,880 |
| 2021-12-23 | $12.63 | $12.72 | $12.62 | $12.66 | $12.66 | 9,612,380 |
| 2021-12-22 | $12.62 | $12.64 | $12.62 | $12.63 | $12.63 | 1,779,670 |
| 2021-12-21 | $12.63 | $12.64 | $12.62 | $12.64 | $12.64 | 2,352,040 |
| 2021-12-20 | $12.63 | $12.64 | $12.62 | $12.64 | $12.64 | 2,230,760 |
| 2021-12-17 | $12.63 | $12.64 | $12.61 | $12.63 | $12.63 | 2,058,600 |
| 2021-12-16 | $12.63 | $12.64 | $12.62 | $12.63 | $12.63 | 1,437,430 |
| 2021-12-15 | $12.63 | $12.63 | $12.62 | $12.63 | $12.63 | 1,696,210 |
| 2021-12-14 | $12.62 | $12.64 | $12.62 | $12.64 | $12.64 | 1,802,820 |
| 2021-12-13 | $12.64 | $12.65 | $12.62 | $12.63 | $12.63 | 1,792,760 |
| 2021-12-07 | $12.62 | $12.64 | $12.62 | $12.63 | $12.63 | 2,687,000 |
| 2021-12-06 | $12.65 | $12.65 | $12.62 | $12.63 | $12.63 | 2,839,310 |
| 2021-12-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 4,247,820 |
| 2021-12-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 5,542,190 |
| 2021-12-01 | $12.63 | $12.77 | $12.62 | $12.64 | $12.64 | 7,539,020 |
| 2021-11-30 | $12.62 | $12.64 | $12.62 | $12.63 | $12.63 | 3,056,440 |
| 2021-11-29 | $12.62 | $12.63 | $12.61 | $12.62 | $12.62 | 3,622,430 |
| 2021-11-26 | $12.64 | $12.64 | $12.62 | $12.63 | $12.63 | 1,486,800 |
| 2021-11-25 | $12.63 | $12.64 | $12.62 | $12.63 | $12.63 | 2,512,080 |
| 2021-11-24 | $12.64 | $12.65 | $12.62 | $12.63 | $12.63 | 1,800,370 |
| 2021-11-23 | $12.63 | $12.65 | $12.62 | $12.64 | $12.64 | 1,948,210 |
| 2021-11-22 | $12.62 | $12.64 | $12.62 | $12.64 | $12.64 | 2,178,860 |
| 2021-11-19 | $12.63 | $12.64 | $12.62 | $12.62 | $12.62 | 1,764,510 |
| 2021-11-18 | $12.63 | $12.66 | $12.62 | $12.63 | $12.63 | 2,925,450 |
| 2021-11-17 | $12.62 | $12.66 | $12.61 | $12.64 | $12.64 | 3,336,400 |
| 2021-11-16 | $12.65 | $12.65 | $12.62 | $12.63 | $12.63 | 2,300,910 |
| 2021-11-15 | $12.62 | $12.64 | $12.62 | $12.62 | $12.62 | 2,455,030 |
| 2021-11-12 | $12.63 | $12.65 | $12.62 | $12.62 | $12.62 | 2,791,330 |
| 2021-11-11 | $12.62 | $12.65 | $12.62 | $12.62 | $12.62 | 2,152,720 |
| 2021-11-10 | $12.67 | $12.74 | $12.62 | $12.63 | $12.63 | 3,241,910 |
| 2021-11-09 | $12.67 | $12.75 | $12.62 | $12.68 | $12.68 | 6,075,940 |
| 2021-11-08 | $12.74 | $12.79 | $12.63 | $12.64 | $12.64 | 3,296,300 |
| 2021-11-05 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 9,601,130 |
| 2021-11-04 | $12.63 | $12.70 | $12.62 | $12.64 | $12.64 | 4,679,540 |
| 2021-11-03 | $12.62 | $12.64 | $12.62 | $12.63 | $12.63 | 1,246,740 |
| 2021-11-02 | $12.62 | $12.64 | $12.62 | $12.62 | $12.62 | 2,239,800 |
| 2021-11-01 | $12.63 | $12.63 | $12.62 | $12.63 | $12.63 | 1,726,390 |
| 2021-10-29 | $12.62 | $12.63 | $12.62 | $12.63 | $12.63 | 1,412,000 |
| 2021-10-28 | $12.62 | $12.67 | $12.61 | $12.62 | $12.62 | 2,120,410 |
| 2021-10-27 | $12.62 | $12.63 | $12.62 | $12.62 | $12.62 | 1,417,130 |
| 2021-10-26 | $12.63 | $12.65 | $12.62 | $12.62 | $12.62 | 1,282,680 |
| 2021-10-25 | $12.62 | $12.77 | $12.62 | $12.63 | $12.63 | 2,938,110 |
| 2021-10-22 | $12.63 | $12.64 | $12.62 | $12.62 | $12.62 | 1,343,450 |
| 2021-10-21 | $12.63 | $12.64 | $12.62 | $12.63 | $12.63 | 2,146,150 |
| 2021-10-20 | $12.62 | $12.64 | $12.62 | $12.63 | $12.63 | 2,435,200 |
| 2021-10-19 | $12.65 | $12.67 | $12.62 | $12.62 | $12.62 | 3,115,490 |
| 2021-10-18 | $12.62 | $12.70 | $12.62 | $12.66 | $12.66 | 5,247,000 |
| 2021-10-15 | $12.62 | $12.65 | $12.62 | $12.62 | $12.62 | 4,254,840 |
| 2021-10-14 | $12.62 | $12.65 | $12.62 | $12.62 | $12.62 | 3,177,670 |
| 2021-10-13 | $12.63 | $12.68 | $12.61 | $12.62 | $12.62 | 6,752,100 |
| 2021-10-12 | $12.89 | $12.96 | $12.61 | $12.64 | $12.64 | 13,172,720 |
| 2021-10-11 | $13.06 | $13.10 | $12.75 | $12.96 | $12.96 | 7,568,240 |
| 2021-10-08 | $12.65 | $13.33 | $12.64 | $13.00 | $13.00 | 25,248,070 |
| 2021-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-09-30 | $12.69 | $12.72 | $12.63 | $12.65 | $12.65 | 3,876,370 |
| 2021-09-29 | $12.67 | $12.83 | $12.64 | $12.69 | $12.69 | 5,441,620 |
| 2021-09-28 | $12.63 | $12.64 | $12.61 | $12.63 | $12.63 | 2,980,610 |
| 2021-09-27 | $12.64 | $12.65 | $12.62 | $12.63 | $12.63 | 3,368,070 |
| 2021-09-24 | $12.66 | $12.68 | $12.63 | $12.64 | $12.64 | 2,860,990 |
| 2021-09-23 | $12.69 | $12.72 | $12.64 | $12.68 | $12.68 | 3,474,650 |
| 2021-09-22 | $12.64 | $12.72 | $12.63 | $12.68 | $12.68 | 2,541,620 |
| 2021-09-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2021-09-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2021-09-17 | $12.70 | $12.84 | $12.63 | $12.70 | $12.70 | 5,674,100 |
| 2021-09-16 | $12.63 | $12.78 | $12.62 | $12.73 | $12.73 | 4,551,570 |
| 2021-09-15 | $12.62 | $12.65 | $12.62 | $12.63 | $12.63 | 2,096,430 |
| 2021-09-14 | $12.64 | $12.66 | $12.62 | $12.63 | $12.63 | 1,706,130 |
| 2021-09-13 | $12.64 | $12.65 | $12.62 | $12.65 | $12.65 | 2,325,950 |
| 2021-09-10 | $12.63 | $12.65 | $12.62 | $12.62 | $12.62 | 2,465,810 |
| 2021-09-09 | $12.67 | $12.68 | $12.62 | $12.65 | $12.65 | 1,760,570 |
| 2021-09-08 | $12.66 | $12.70 | $12.62 | $12.65 | $12.65 | 2,490,300 |
| 2021-09-07 | $12.69 | $12.71 | $12.62 | $12.65 | $12.65 | 3,174,920 |
| 2021-09-06 | $12.70 | $12.74 | $12.62 | $12.69 | $12.69 | 2,973,010 |
| 2021-09-03 | $12.68 | $12.86 | $12.66 | $12.71 | $12.71 | 4,312,070 |
| 2021-09-02 | $12.63 | $12.80 | $12.61 | $12.66 | $12.66 | 5,295,190 |
| 2021-09-01 | $12.62 | $12.64 | $12.61 | $12.63 | $12.63 | 2,928,750 |
| 2021-08-31 | $12.62 | $12.69 | $12.60 | $12.63 | $12.63 | 4,403,700 |
| 2021-08-30 | $12.61 | $12.67 | $12.61 | $12.62 | $12.62 | 1,765,470 |
| 2021-08-27 | $12.85 | $12.96 | $12.61 | $12.61 | $12.61 | 3,847,380 |
| 2021-08-26 | $12.75 | $12.96 | $12.67 | $12.84 | $12.84 | 7,471,540 |
| 2021-08-25 | $12.61 | $12.97 | $12.61 | $12.72 | $12.72 | 4,423,500 |
| 2021-08-24 | $12.63 | $12.65 | $12.60 | $12.61 | $12.61 | 3,075,810 |
| 2021-08-23 | $12.62 | $12.69 | $12.61 | $12.65 | $12.65 | 2,106,430 |
| 2021-08-20 | $12.62 | $12.63 | $12.61 | $12.62 | $12.62 | 1,468,060 |
| 2021-08-19 | $12.62 | $12.64 | $12.61 | $12.63 | $12.63 | 1,641,650 |
| 2021-08-18 | $12.61 | $12.64 | $12.61 | $12.63 | $12.63 | 1,598,230 |
| 2021-08-17 | $12.62 | $12.64 | $12.61 | $12.62 | $12.62 | 1,466,440 |
| 2021-08-16 | $12.62 | $12.65 | $12.61 | $12.61 | $12.61 | 1,167,340 |
| 2021-08-13 | $12.62 | $12.64 | $12.60 | $12.62 | $12.62 | 1,766,970 |
| 2021-08-12 | $12.61 | $12.65 | $12.61 | $12.62 | $12.62 | 1,796,860 |
| 2021-08-11 | $12.62 | $12.64 | $12.61 | $12.62 | $12.62 | 1,678,270 |
| 2021-08-10 | $12.65 | $12.65 | $12.61 | $12.62 | $12.62 | 1,800,100 |
| 2021-08-09 | $12.65 | $12.69 | $12.62 | $12.65 | $12.65 | 1,784,290 |
| 2021-08-06 | $12.80 | $12.88 | $12.61 | $12.67 | $12.67 | 3,118,750 |
| 2021-08-05 | $12.63 | $13.03 | $12.61 | $12.89 | $12.89 | 5,064,910 |
| 2021-08-04 | $12.67 | $12.71 | $12.61 | $12.64 | $12.64 | 1,909,910 |
| 2021-08-03 | $12.62 | $12.72 | $12.61 | $12.70 | $12.70 | 3,021,970 |
| 2021-08-02 | $12.62 | $12.66 | $12.61 | $12.64 | $12.64 | 1,969,280 |
| 2021-07-30 | $12.67 | $12.68 | $12.60 | $12.64 | $12.64 | 2,536,660 |
| 2021-07-29 | $12.64 | $12.74 | $12.61 | $12.68 | $12.68 | 2,443,880 |
| 2021-07-28 | $12.61 | $12.66 | $12.61 | $12.65 | $12.65 | 2,955,030 |
| 2021-07-27 | $12.61 | $12.63 | $12.61 | $12.61 | $12.61 | 1,153,960 |
| 2021-07-26 | $12.61 | $12.70 | $12.60 | $12.62 | $12.62 | 2,086,950 |
| 2021-07-23 | $12.65 | $12.65 | $12.60 | $12.62 | $12.62 | 1,850,010 |
| 2021-07-22 | $12.78 | $12.78 | $12.62 | $12.66 | $12.66 | 1,486,600 |
| 2021-07-21 | $12.70 | $12.80 | $12.66 | $12.73 | $12.73 | 2,258,510 |
| 2021-07-20 | $12.70 | $12.73 | $12.63 | $12.70 | $12.70 | 1,553,950 |
| 2021-07-19 | $12.64 | $12.74 | $12.62 | $12.73 | $12.73 | 3,196,240 |
| 2021-07-16 | $12.62 | $12.63 | $12.61 | $12.62 | $12.62 | 756,500 |
| 2021-07-15 | $12.63 | $12.63 | $12.61 | $12.62 | $12.62 | 959,150 |
| 2021-07-14 | $12.62 | $12.63 | $12.61 | $12.63 | $12.63 | 850,960 |
| 2021-07-13 | $12.63 | $12.64 | $12.61 | $12.62 | $12.62 | 937,070 |
| 2021-07-12 | $12.63 | $12.66 | $12.61 | $12.63 | $12.63 | 1,766,950 |
| 2021-07-08 | $12.67 | $12.77 | $12.61 | $12.62 | $12.62 | 1,363,720 |
| 2021-07-07 | $12.66 | $12.75 | $12.63 | $12.69 | $12.69 | 1,739,530 |
| 2021-07-06 | $12.63 | $12.77 | $12.61 | $12.68 | $12.68 | 2,849,320 |
| 2021-07-05 | $12.62 | $12.65 | $12.61 | $12.63 | $12.63 | 990,300 |
| 2021-07-02 | $12.64 | $12.69 | $12.61 | $12.63 | $12.63 | 1,267,640 |
| 2021-07-01 | $12.68 | $12.70 | $12.61 | $12.65 | $12.65 | 1,378,730 |
| 2021-06-30 | $12.63 | $12.84 | $12.63 | $12.69 | $12.69 | 1,422,960 |
| 2021-06-29 | $12.67 | $12.69 | $12.61 | $12.67 | $12.67 | 1,496,980 |
| 2021-06-28 | $12.70 | $12.71 | $12.60 | $12.67 | $12.67 | 3,909,430 |
| 2021-06-25 | $12.74 | $12.74 | $12.70 | $12.71 | $12.71 | 1,524,370 |
| 2021-06-24 | $12.73 | $12.79 | $12.71 | $12.75 | $12.75 | 1,468,590 |
| 2021-06-23 | $12.79 | $12.95 | $12.72 | $12.78 | $12.78 | 1,346,750 |
| 2021-06-22 | $12.80 | $12.86 | $12.72 | $12.77 | $12.77 | 1,392,890 |
| 2021-06-21 | $12.70 | $12.95 | $12.66 | $12.80 | $12.80 | 2,752,750 |
| 2021-06-18 | $13.00 | $13.01 | $12.65 | $12.76 | $12.76 | 8,194,580 |
| 2021-06-17 | $13.02 | $13.04 | $13.00 | $13.00 | $13.00 | 2,047,340 |
| 2021-06-16 | $13.00 | $13.05 | $13.00 | $13.03 | $13.03 | 2,242,990 |
| 2021-06-15 | $13.05 | $13.08 | $13.00 | $13.00 | $13.00 | 2,861,600 |
| 2021-06-14 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2021-06-11 | $13.05 | $13.20 | $13.00 | $13.07 | $13.07 | 4,048,580 |
| 2021-06-10 | $13.00 | $13.03 | $13.00 | $13.00 | $13.00 | 1,329,890 |
| 2021-06-09 | $13.01 | $13.06 | $13.00 | $13.01 | $13.01 | 1,187,810 |
| 2021-06-08 | $13.00 | $13.03 | $13.00 | $13.01 | $13.01 | 1,569,560 |
| 2021-06-07 | $13.04 | $13.10 | $13.00 | $13.02 | $13.02 | 1,735,920 |
| 2021-06-04 | $13.02 | $13.17 | $13.00 | $13.04 | $13.04 | 2,857,800 |
| 2021-06-03 | $13.06 | $13.07 | $13.00 | $13.03 | $13.03 | 1,452,610 |
| 2021-06-02 | $13.02 | $13.15 | $13.01 | $13.06 | $13.06 | 2,161,800 |
| 2021-06-01 | $13.01 | $13.07 | $13.00 | $13.04 | $13.04 | 2,152,780 |
| 2021-05-31 | $13.00 | $13.02 | $13.00 | $13.01 | $13.01 | 1,455,980 |
| 2021-05-28 | $13.01 | $13.07 | $13.00 | $13.00 | $13.00 | 1,656,500 |
| 2021-05-27 | $13.03 | $13.03 | $13.00 | $13.00 | $13.00 | 1,622,310 |
| 2021-05-26 | $13.08 | $13.09 | $13.02 | $13.03 | $13.03 | 1,926,220 |
| 2021-05-25 | $13.07 | $13.25 | $13.04 | $13.09 | $13.09 | 2,317,480 |
| 2021-05-24 | $13.17 | $13.17 | $13.04 | $13.08 | $13.08 | 2,511,600 |
| 2021-05-21 | $13.23 | $13.35 | $13.11 | $13.17 | $13.17 | 2,461,950 |
| 2021-05-20 | $13.04 | $13.41 | $13.03 | $13.25 | $13.25 | 6,925,960 |
| 2021-05-19 | $13.00 | $13.07 | $13.00 | $13.04 | $13.04 | 2,923,500 |
| 2021-05-18 | $13.00 | $13.01 | $13.00 | $13.01 | $13.01 | 1,852,260 |
| 2021-05-17 | $13.00 | $13.02 | $12.99 | $13.01 | $13.01 | 1,741,240 |
| 2021-05-14 | $13.00 | $13.04 | $13.00 | $13.00 | $13.00 | 2,063,570 |
| 2021-05-13 | $13.02 | $13.04 | $13.00 | $13.00 | $13.00 | 1,327,800 |
| 2021-05-12 | $13.02 | $13.07 | $13.00 | $13.04 | $13.04 | 2,645,330 |
| 2021-05-11 | $13.01 | $13.04 | $13.00 | $13.04 | $13.04 | 3,184,250 |
| 2021-05-10 | $13.00 | $13.05 | $13.00 | $13.02 | $13.02 | 2,157,450 |
| 2021-05-07 | $13.02 | $13.02 | $13.00 | $13.02 | $13.02 | 1,020,790 |
| 2021-05-06 | $13.00 | $13.10 | $13.00 | $13.02 | $13.02 | 1,491,030 |
| 2021-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-04-30 | $13.00 | $13.19 | $13.00 | $13.00 | $13.00 | 1,361,960 |
| 2021-04-29 | $13.00 | $13.02 | $13.00 | $13.01 | $13.01 | 1,663,180 |
| 2021-04-28 | $13.00 | $13.04 | $13.00 | $13.00 | $13.00 | 1,699,710 |
| 2021-04-27 | $13.02 | $13.06 | $12.99 | $13.02 | $13.02 | 1,629,900 |
| 2021-04-26 | $13.22 | $13.23 | $12.99 | $13.05 | $13.05 | 7,056,310 |
| 2021-04-23 | $13.20 | $13.34 | $13.20 | $13.24 | $13.24 | 2,395,030 |
| 2021-04-22 | $13.24 | $13.24 | $13.20 | $13.22 | $13.22 | 1,050,180 |
| 2021-04-21 | $13.20 | $13.25 | $13.20 | $13.22 | $13.22 | 1,093,290 |
| 2021-04-20 | $13.25 | $13.27 | $13.20 | $13.21 | $13.21 | 1,168,490 |
| 2021-04-19 | $13.22 | $13.34 | $13.20 | $13.23 | $13.23 | 2,361,970 |
| 2021-04-16 | $13.29 | $13.29 | $13.20 | $13.21 | $13.21 | 1,588,320 |
| 2021-04-15 | $13.28 | $13.33 | $13.25 | $13.27 | $13.27 | 1,743,530 |
| 2021-04-14 | $13.24 | $13.39 | $13.22 | $13.26 | $13.26 | 1,506,200 |
| 2021-04-13 | $13.20 | $13.29 | $13.20 | $13.23 | $13.23 | 1,718,550 |
| 2021-04-12 | $13.21 | $13.26 | $13.20 | $13.21 | $13.21 | 1,787,440 |
| 2021-04-09 | $13.20 | $13.23 | $13.19 | $13.21 | $13.21 | 1,428,420 |
| 2021-04-08 | $13.21 | $13.34 | $13.20 | $13.22 | $13.22 | 2,552,150 |
| 2021-04-07 | $13.22 | $13.24 | $13.19 | $13.21 | $13.21 | 1,419,150 |
| 2021-04-06 | $13.20 | $13.25 | $13.20 | $13.22 | $13.22 | 1,129,930 |
| 2021-04-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2021-04-01 | $13.24 | $13.30 | $13.23 | $13.24 | $13.24 | 1,356,000 |
| 2021-03-31 | $13.30 | $13.43 | $13.24 | $13.24 | $13.24 | 2,649,200 |
| 2021-03-30 | $13.57 | $13.89 | $13.31 | $13.43 | $13.43 | 5,370,540 |
| 2021-03-29 | $13.34 | $13.62 | $13.26 | $13.51 | $13.51 | 4,883,080 |
| 2021-03-26 | $13.31 | $13.40 | $13.23 | $13.29 | $13.29 | 1,676,830 |
| 2021-03-25 | $13.36 | $13.37 | $13.24 | $13.28 | $13.28 | 1,497,150 |
| 2021-03-24 | $13.37 | $13.42 | $13.30 | $13.36 | $13.36 | 2,247,100 |
| 2021-03-23 | $13.26 | $13.48 | $13.22 | $13.42 | $13.42 | 3,374,430 |
| 2021-03-22 | $13.20 | $13.39 | $13.20 | $13.26 | $13.26 | 2,377,960 |
| 2021-03-19 | $13.28 | $13.28 | $13.20 | $13.22 | $13.22 | 2,516,920 |
| 2021-03-18 | $13.30 | $13.39 | $13.23 | $13.30 | $13.30 | 2,752,760 |
| 2021-03-17 | $13.20 | $13.55 | $13.20 | $13.43 | $13.43 | 5,587,380 |
| 2021-03-16 | $13.22 | $13.26 | $13.20 | $13.23 | $13.23 | 1,852,770 |
| 2021-03-15 | $13.22 | $13.28 | $13.19 | $13.23 | $13.23 | 2,518,870 |
| 2021-03-12 | $13.30 | $13.36 | $13.19 | $13.22 | $13.22 | 2,873,050 |
| 2021-03-11 | $13.20 | $13.35 | $13.19 | $13.30 | $13.30 | 3,317,640 |
| 2021-03-10 | $13.28 | $13.30 | $13.20 | $13.21 | $13.21 | 2,441,320 |
| 2021-03-09 | $13.50 | $13.52 | $13.18 | $13.26 | $13.26 | 4,646,750 |
| 2021-03-08 | $13.77 | $13.78 | $13.50 | $13.51 | $13.51 | 6,821,740 |
| 2021-03-05 | $14.00 | $14.25 | $13.70 | $13.84 | $13.84 | 8,267,040 |
| 2021-03-04 | $13.96 | $14.42 | $13.69 | $14.26 | $14.26 | 12,587,360 |
| 2021-03-03 | $13.34 | $14.67 | $13.30 | $14.36 | $14.36 | 19,918,660 |
| 2021-03-02 | $13.35 | $13.57 | $13.25 | $13.34 | $13.34 | 2,952,170 |
| 2021-03-01 | $13.23 | $13.44 | $13.17 | $13.40 | $13.40 | 5,082,290 |
| 2021-02-26 | $13.10 | $13.59 | $13.09 | $13.38 | $13.38 | 7,944,420 |
| 2021-02-25 | $13.07 | $13.20 | $13.01 | $13.09 | $13.09 | 2,281,930 |
| 2021-02-24 | $13.15 | $13.19 | $13.05 | $13.07 | $13.07 | 1,748,950 |
| 2021-02-23 | $13.10 | $13.22 | $13.05 | $13.17 | $13.17 | 3,276,340 |
| 2021-02-22 | $13.33 | $13.50 | $13.13 | $13.29 | $13.29 | 8,006,560 |
| 2021-02-19 | $13.04 | $13.07 | $13.00 | $13.06 | $13.06 | 1,928,700 |
| 2021-02-18 | $13.01 | $13.09 | $13.00 | $13.03 | $13.03 | 1,280,830 |
| 2021-02-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2021-02-16 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2021-02-15 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2021-02-12 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2021-02-11 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2021-02-10 | $13.02 | $13.02 | $12.99 | $13.02 | $13.02 | 1,137,370 |
| 2021-02-09 | $13.03 | $13.03 | $13.00 | $13.01 | $13.01 | 1,247,940 |
| 2021-02-08 | $13.00 | $13.07 | $13.00 | $13.02 | $13.02 | 1,280,710 |
| 2021-02-05 | $13.01 | $13.14 | $13.00 | $13.03 | $13.03 | 1,425,910 |
| 2021-02-04 | $13.00 | $13.02 | $12.99 | $13.02 | $13.02 | 1,459,440 |
| 2021-02-03 | $13.07 | $13.07 | $13.00 | $13.01 | $13.01 | 1,309,340 |
| 2021-02-02 | $13.01 | $13.16 | $13.00 | $13.07 | $13.07 | 1,438,950 |
| 2021-02-01 | $13.00 | $13.08 | $13.00 | $13.03 | $13.03 | 1,113,490 |
| 2021-01-29 | $13.01 | $13.04 | $13.00 | $13.01 | $13.01 | 916,980 |
| 2021-01-28 | $13.01 | $13.04 | $13.00 | $13.03 | $13.03 | 1,045,720 |
| 2021-01-27 | $13.02 | $13.07 | $13.00 | $13.03 | $13.03 | 1,702,910 |
| 2021-01-26 | $13.01 | $13.15 | $13.00 | $13.07 | $13.07 | 1,287,270 |
| 2021-01-25 | $13.11 | $13.15 | $13.00 | $13.00 | $13.00 | 1,466,470 |
| 2021-01-22 | $13.11 | $13.15 | $13.10 | $13.13 | $13.13 | 1,192,440 |
| 2021-01-21 | $13.18 | $13.28 | $13.10 | $13.15 | $13.15 | 1,716,150 |
| 2021-01-20 | $13.27 | $13.33 | $13.15 | $13.20 | $13.20 | 1,516,410 |
| 2021-01-19 | $13.30 | $13.33 | $13.15 | $13.23 | $13.23 | 2,313,140 |
| 2021-01-18 | $13.25 | $13.44 | $13.21 | $13.38 | $13.38 | 2,644,720 |
| 2021-01-15 | $13.15 | $13.40 | $13.13 | $13.36 | $13.36 | 3,474,030 |
| 2021-01-14 | $13.10 | $13.31 | $13.07 | $13.21 | $13.21 | 2,229,860 |
| 2021-01-13 | $13.02 | $13.34 | $13.00 | $13.18 | $13.18 | 3,412,060 |
| 2021-01-12 | $13.00 | $13.02 | $13.00 | $13.00 | $13.00 | 933,430 |
| 2021-01-11 | $13.01 | $13.02 | $13.00 | $13.00 | $13.00 | 1,518,400 |
| 2021-01-08 | $13.01 | $13.02 | $13.00 | $13.02 | $13.02 | 1,305,470 |
| 2021-01-07 | $13.02 | $13.04 | $13.00 | $13.02 | $13.02 | 1,664,990 |
| 2021-01-06 | $13.03 | $13.04 | $13.00 | $13.03 | $13.03 | 1,670,590 |
| 2021-01-05 | $13.07 | $13.07 | $13.00 | $13.05 | $13.05 | 1,606,940 |
| 2021-01-04 | $13.02 | $13.14 | $13.01 | $13.08 | $13.08 | 2,052,790 |
| 2021-01-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2020-12-31 | $13.04 | $13.07 | $13.00 | $13.04 | $13.04 | 2,523,430 |
| 2020-12-30 | $13.02 | $13.30 | $13.02 | $13.08 | $13.08 | 3,144,050 |
| 2020-12-29 | $13.20 | $13.20 | $13.00 | $13.04 | $13.04 | 3,336,940 |
| 2020-12-28 | $13.01 | $13.88 | $13.00 | $13.41 | $13.41 | 7,035,100 |
| 2020-12-25 | $13.02 | $13.05 | $12.99 | $13.04 | $13.04 | 3,320,080 |
| 2020-12-24 | $13.03 | $13.10 | $13.00 | $13.04 | $13.04 | 2,132,980 |
| 2020-12-23 | $13.02 | $13.06 | $13.00 | $13.05 | $13.05 | 1,406,720 |
| 2020-12-22 | $13.04 | $13.05 | $13.00 | $13.03 | $13.03 | 1,441,920 |
| 2020-12-21 | $13.05 | $13.08 | $13.00 | $13.06 | $13.06 | 1,862,030 |
| 2020-12-18 | $13.05 | $13.10 | $13.00 | $13.06 | $13.06 | 1,121,080 |
| 2020-12-17 | $13.04 | $13.07 | $13.00 | $13.06 | $13.06 | 2,310,330 |
| 2020-12-16 | $13.05 | $13.15 | $13.01 | $13.04 | $13.04 | 1,144,210 |
| 2020-12-15 | $13.05 | $13.12 | $13.02 | $13.10 | $13.10 | 1,109,680 |
| 2020-12-14 | $13.19 | $13.19 | $13.02 | $13.12 | $13.12 | 1,469,230 |
| 2020-12-11 | $13.12 | $13.22 | $13.02 | $13.06 | $13.06 | 2,012,940 |
| 2020-12-10 | $13.20 | $13.23 | $13.11 | $13.14 | $13.14 | 1,506,790 |
| 2020-12-09 | $13.20 | $13.20 | $13.10 | $13.13 | $13.13 | 1,327,580 |
| 2020-12-08 | $13.20 | $13.22 | $13.16 | $13.18 | $13.18 | 1,120,870 |
| 2020-12-07 | $13.24 | $13.24 | $13.16 | $13.19 | $13.19 | 1,116,930 |
| 2020-12-04 | $13.28 | $13.29 | $13.18 | $13.25 | $13.25 | 1,410,180 |
| 2020-12-03 | $13.25 | $13.34 | $13.16 | $13.28 | $13.28 | 2,082,530 |
| 2020-12-02 | $13.19 | $13.40 | $13.15 | $13.25 | $13.25 | 2,171,570 |
| 2020-12-01 | $13.21 | $13.23 | $13.15 | $13.17 | $13.17 | 1,363,600 |
| 2020-11-30 | $13.28 | $13.29 | $13.15 | $13.21 | $13.21 | 1,455,730 |
| 2020-11-27 | $13.12 | $13.39 | $13.08 | $13.28 | $13.28 | 1,905,860 |
| 2020-11-26 | $13.12 | $13.19 | $13.09 | $13.12 | $13.12 | 1,009,360 |
| 2020-11-25 | $13.30 | $13.30 | $13.08 | $13.10 | $13.10 | 3,914,580 |
| 2020-11-24 | $13.36 | $13.70 | $13.33 | $13.40 | $13.40 | 2,255,000 |
| 2020-11-23 | $13.38 | $13.46 | $13.34 | $13.39 | $13.39 | 1,670,630 |
| 2020-11-20 | $13.30 | $13.50 | $13.28 | $13.44 | $13.44 | 4,243,850 |
| 2020-11-19 | $13.22 | $13.32 | $13.22 | $13.24 | $13.24 | 2,822,330 |
| 2020-11-18 | $13.22 | $13.37 | $13.20 | $13.24 | $13.24 | 1,233,360 |
| 2020-11-17 | $13.22 | $13.25 | $13.19 | $13.22 | $13.22 | 1,113,840 |
| 2020-11-16 | $13.22 | $13.26 | $13.19 | $13.24 | $13.24 | 1,235,800 |
| 2020-11-13 | $13.31 | $13.36 | $13.20 | $13.23 | $13.23 | 1,063,310 |
| 2020-11-12 | $13.24 | $13.32 | $13.22 | $13.30 | $13.30 | 1,054,400 |
| 2020-11-11 | $13.34 | $13.34 | $13.22 | $13.25 | $13.25 | 1,195,020 |
| 2020-11-10 | $13.35 | $13.49 | $13.30 | $13.33 | $13.33 | 1,046,250 |
| 2020-11-09 | $13.29 | $13.50 | $13.26 | $13.40 | $13.40 | 1,916,700 |
| 2020-11-06 | $13.30 | $13.31 | $13.22 | $13.29 | $13.29 | 1,233,870 |
| 2020-11-05 | $13.24 | $13.39 | $13.21 | $13.34 | $13.34 | 2,180,350 |
| 2020-11-04 | $13.25 | $13.35 | $13.14 | $13.21 | $13.21 | 798,380 |
| 2020-11-03 | $13.00 | $13.40 | $13.00 | $13.28 | $13.28 | 2,654,460 |
| 2020-11-02 | $13.00 | $13.02 | $13.00 | $13.01 | $13.01 | 1,177,630 |
| 2020-10-30 | $12.99 | $13.03 | $12.99 | $13.01 | $13.01 | 1,452,430 |
| 2020-10-29 | $13.00 | $13.02 | $12.99 | $13.02 | $13.02 | 1,722,750 |
| 2020-10-28 | $13.03 | $13.07 | $12.99 | $13.01 | $13.01 | 1,219,400 |
| 2020-10-27 | $13.02 | $13.05 | $13.02 | $13.04 | $13.04 | 763,630 |
| 2020-10-26 | $13.03 | $13.06 | $13.02 | $13.04 | $13.04 | 795,340 |
| 2020-10-23 | $13.03 | $13.06 | $12.99 | $13.03 | $13.03 | 1,326,670 |
| 2020-10-22 | $13.06 | $13.07 | $13.01 | $13.03 | $13.03 | 1,143,360 |
| 2020-10-21 | $13.14 | $13.18 | $13.04 | $13.06 | $13.06 | 921,650 |
| 2020-10-20 | $13.15 | $13.21 | $13.07 | $13.17 | $13.17 | 1,275,560 |
| 2020-10-19 | $13.28 | $13.28 | $13.15 | $13.19 | $13.19 | 1,234,930 |
| 2020-10-16 | $13.29 | $13.33 | $13.22 | $13.24 | $13.24 | 732,160 |
| 2020-10-15 | $13.37 | $13.37 | $13.24 | $13.29 | $13.29 | 1,298,280 |
| 2020-10-14 | $13.50 | $13.50 | $13.35 | $13.37 | $13.37 | 1,666,590 |
| 2020-10-13 | $13.46 | $13.59 | $13.30 | $13.50 | $13.50 | 2,852,180 |
| 2020-10-12 | $13.33 | $13.55 | $13.29 | $13.47 | $13.47 | 3,247,070 |
| 2020-10-09 | $13.35 | $13.41 | $13.30 | $13.35 | $13.35 | 2,108,850 |
| 2020-10-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-10-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-10-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-10-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-10-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-10-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-09-30 | $13.39 | $13.39 | $13.22 | $13.35 | $13.35 | 1,267,800 |
| 2020-09-29 | $13.15 | $13.43 | $13.03 | $13.41 | $13.41 | 1,814,840 |
| 2020-09-28 | $13.38 | $13.40 | $13.00 | $13.16 | $13.16 | 2,854,900 |
| 2020-09-25 | $13.48 | $13.55 | $13.39 | $13.39 | $13.39 | 1,723,470 |
| 2020-09-24 | $13.56 | $13.56 | $13.47 | $13.48 | $13.48 | 2,095,820 |
| 2020-09-23 | $13.60 | $13.64 | $13.50 | $13.58 | $13.58 | 2,668,460 |
| 2020-09-22 | $13.80 | $14.01 | $13.64 | $13.68 | $13.68 | 4,231,260 |
| 2020-09-21 | $13.68 | $13.77 | $13.58 | $13.69 | $13.69 | 2,115,540 |
| 2020-09-18 | $13.49 | $13.80 | $13.47 | $13.68 | $13.68 | 4,268,450 |
| 2020-09-17 | $13.44 | $13.80 | $13.39 | $13.54 | $13.54 | 2,702,110 |
| 2020-09-16 | $13.38 | $13.56 | $13.38 | $13.49 | $13.49 | 3,597,630 |
| 2020-09-15 | $13.45 | $13.46 | $13.39 | $13.41 | $13.41 | 1,563,280 |
| 2020-09-14 | $13.42 | $13.54 | $13.38 | $13.45 | $13.45 | 2,400,700 |
| 2020-09-11 | $13.39 | $13.50 | $13.38 | $13.44 | $13.44 | 3,366,920 |
| 2020-09-10 | $13.49 | $13.50 | $13.39 | $13.40 | $13.40 | 2,976,570 |
| 2020-09-09 | $13.48 | $13.52 | $13.41 | $13.45 | $13.45 | 3,259,580 |
| 2020-09-08 | $13.48 | $13.60 | $13.46 | $13.53 | $13.53 | 3,164,660 |
| 2020-09-07 | $13.52 | $13.53 | $13.46 | $13.48 | $13.48 | 2,589,090 |
| 2020-09-04 | $13.48 | $13.65 | $13.47 | $13.53 | $13.53 | 2,169,300 |
| 2020-09-03 | $13.59 | $13.59 | $13.48 | $13.54 | $13.54 | 2,886,500 |
| 2020-09-02 | $13.50 | $13.67 | $13.49 | $13.61 | $13.61 | 3,155,130 |
| 2020-09-01 | $13.50 | $13.62 | $13.47 | $13.54 | $13.54 | 2,887,090 |
| 2020-08-31 | $13.91 | $13.91 | $13.51 | $13.53 | $13.53 | 6,718,680 |
| 2020-08-28 | $14.04 | $14.13 | $13.93 | $13.93 | $13.93 | 3,891,020 |
| 2020-08-27 | $13.93 | $14.13 | $13.89 | $14.06 | $14.06 | 3,671,730 |
| 2020-08-26 | $14.10 | $14.13 | $13.90 | $13.93 | $13.93 | 4,108,950 |
| 2020-08-25 | $14.22 | $14.27 | $14.02 | $14.10 | $14.10 | 4,135,200 |
| 2020-08-24 | $14.17 | $14.30 | $13.96 | $14.21 | $14.21 | 5,805,090 |
| 2020-08-21 | $14.30 | $14.36 | $14.04 | $14.17 | $14.17 | 6,725,940 |
| 2020-08-20 | $14.45 | $14.66 | $14.15 | $14.25 | $14.25 | 9,985,750 |
| 2020-08-19 | $14.63 | $15.18 | $14.63 | $14.70 | $14.70 | 26,500,970 |
| 2020-08-18 | $17.68 | $17.70 | $16.26 | $16.26 | $16.26 | 5,518,220 |
| 2020-08-17 | $16.84 | $18.16 | $16.66 | $18.07 | $18.07 | 7,695,400 |
| 2020-08-14 | $16.50 | $16.99 | $16.30 | $16.85 | $16.85 | 4,638,740 |
| 2020-08-13 | $16.30 | $16.80 | $16.24 | $16.55 | $16.55 | 3,626,980 |
| 2020-08-12 | $16.45 | $17.12 | $16.08 | $16.30 | $16.30 | 3,136,130 |
| 2020-08-11 | $16.53 | $16.76 | $16.26 | $16.49 | $16.49 | 3,791,410 |
| 2020-08-10 | $16.50 | $16.59 | $16.23 | $16.46 | $16.46 | 2,790,730 |
| 2020-08-07 | $16.35 | $16.88 | $16.20 | $16.58 | $16.58 | 4,731,070 |
| 2020-08-06 | $16.00 | $16.40 | $15.91 | $16.35 | $16.35 | 4,073,220 |
| 2020-08-05 | $15.83 | $16.16 | $15.72 | $16.08 | $16.08 | 3,607,760 |
| 2020-08-04 | $15.84 | $15.88 | $15.60 | $15.84 | $15.84 | 4,558,440 |
| 2020-08-03 | $16.19 | $16.25 | $15.60 | $15.83 | $15.83 | 8,998,930 |
| 2020-07-31 | $16.12 | $16.26 | $15.92 | $16.21 | $16.21 | 4,409,540 |
| 2020-07-30 | $15.83 | $16.27 | $15.67 | $16.15 | $16.15 | 5,869,710 |
| 2020-07-29 | $15.70 | $15.92 | $15.53 | $15.83 | $15.83 | 5,172,500 |
| 2020-07-28 | $15.17 | $16.11 | $15.13 | $15.92 | $15.92 | 8,430,160 |
| 2020-07-27 | $15.17 | $15.79 | $14.97 | $15.29 | $15.29 | 6,005,290 |
| 2020-07-24 | $15.40 | $15.96 | $15.10 | $15.26 | $15.26 | 10,815,970 |
| 2020-07-23 | $14.72 | $15.58 | $14.51 | $15.45 | $15.45 | 10,024,190 |
| 2020-07-22 | $14.32 | $14.81 | $14.32 | $14.56 | $14.56 | 3,965,970 |
| 2020-07-21 | $14.41 | $14.50 | $14.20 | $14.44 | $14.44 | 3,128,570 |
| 2020-07-20 | $14.38 | $14.50 | $14.29 | $14.41 | $14.41 | 4,389,890 |
| 2020-07-17 | $13.94 | $14.37 | $13.85 | $14.33 | $14.33 | 4,111,400 |
| 2020-07-16 | $14.25 | $14.36 | $13.92 | $14.00 | $14.00 | 3,039,600 |
| 2020-07-15 | $14.34 | $14.48 | $14.11 | $14.34 | $14.34 | 3,026,300 |
| 2020-07-14 | $14.43 | $14.53 | $14.11 | $14.44 | $14.44 | 4,300,300 |
| 2020-07-13 | $14.16 | $14.50 | $14.16 | $14.45 | $14.45 | 5,193,500 |
| 2020-07-10 | $14.40 | $14.49 | $14.22 | $14.22 | $14.22 | 4,307,400 |
| 2020-07-09 | $14.31 | $14.80 | $14.24 | $14.50 | $14.50 | 5,509,700 |
| 2020-07-08 | $14.20 | $14.35 | $14.03 | $14.29 | $14.29 | 4,697,500 |
| 2020-07-07 | $13.96 | $14.49 | $13.87 | $14.25 | $14.25 | 5,981,800 |
| 2020-07-06 | $13.80 | $14.19 | $13.77 | $14.03 | $14.03 | 5,310,000 |
| 2020-07-03 | $13.58 | $13.95 | $13.58 | $13.80 | $13.80 | 4,799,750 |
| 2020-07-02 | $13.60 | $13.77 | $13.50 | $13.65 | $13.65 | 4,501,740 |
| 2020-07-01 | $13.48 | $13.66 | $13.38 | $13.63 | $13.63 | 3,602,580 |
| 2020-06-30 | $13.49 | $13.56 | $13.29 | $13.37 | $13.37 | 1,879,690 |
| 2020-06-29 | $13.45 | $13.58 | $13.23 | $13.35 | $13.35 | 2,599,050 |
| 2020-06-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2020-06-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2020-06-24 | $13.40 | $13.66 | $13.27 | $13.55 | $13.55 | 3,716,550 |
| 2020-06-23 | $13.41 | $13.51 | $13.01 | $13.34 | $13.34 | 2,352,850 |
| 2020-06-22 | $13.37 | $13.49 | $13.29 | $13.47 | $13.47 | 2,884,730 |
| 2020-06-19 | $13.36 | $13.49 | $13.26 | $13.38 | $13.38 | 2,516,750 |
| 2020-06-18 | $13.38 | $13.47 | $13.20 | $13.36 | $13.36 | 3,468,850 |
| 2020-06-17 | $13.11 | $13.41 | $13.00 | $13.38 | $13.38 | 4,921,420 |
| 2020-06-16 | $12.93 | $13.22 | $12.92 | $13.16 | $13.16 | 3,313,420 |
| 2020-06-15 | $12.95 | $13.03 | $12.88 | $12.93 | $12.93 | 3,309,810 |
| 2020-06-12 | $12.67 | $13.03 | $12.65 | $12.91 | $12.91 | 4,516,630 |
| 2020-06-11 | $12.80 | $12.93 | $12.60 | $12.73 | $12.73 | 8,074,730 |
| 2020-06-10 | $13.30 | $13.31 | $12.93 | $13.00 | $13.00 | 4,022,860 |
| 2020-06-09 | $13.19 | $13.39 | $13.17 | $13.31 | $13.31 | 4,017,820 |
| 2020-06-08 | $13.25 | $13.33 | $13.15 | $13.19 | $13.19 | 2,657,560 |
| 2020-06-05 | $13.09 | $13.17 | $13.08 | $13.16 | $13.16 | 2,391,610 |
| 2020-06-04 | $13.10 | $13.18 | $13.08 | $13.09 | $13.09 | 1,877,260 |
| 2020-06-03 | $13.11 | $13.20 | $13.09 | $13.11 | $13.11 | 1,902,590 |
| 2020-06-02 | $13.18 | $13.19 | $13.06 | $13.10 | $13.10 | 2,525,850 |
| 2020-06-01 | $13.06 | $13.20 | $13.06 | $13.17 | $13.17 | 3,557,670 |
| 2020-05-29 | $13.03 | $13.11 | $12.98 | $13.11 | $13.11 | 2,018,200 |
| 2020-05-28 | $12.98 | $13.08 | $12.90 | $13.08 | $13.08 | 3,186,850 |
| 2020-05-27 | $13.05 | $13.18 | $12.96 | $13.00 | $13.00 | 2,569,040 |
| 2020-05-26 | $12.97 | $13.14 | $12.97 | $13.06 | $13.06 | 2,233,220 |
| 2020-05-25 | $13.05 | $13.07 | $12.90 | $13.00 | $13.00 | 2,909,450 |
| 2020-05-22 | $13.05 | $13.11 | $13.00 | $13.05 | $13.05 | 2,625,880 |
| 2020-05-21 | $13.10 | $13.11 | $12.98 | $13.08 | $13.08 | 3,487,410 |
| 2020-05-20 | $13.05 | $13.20 | $13.01 | $13.06 | $13.06 | 3,438,370 |
| 2020-05-19 | $13.16 | $13.27 | $13.06 | $13.13 | $13.13 | 3,623,060 |
| 2020-05-18 | $13.31 | $13.31 | $13.02 | $13.07 | $13.07 | 4,591,410 |
| 2020-05-15 | $13.60 | $13.65 | $13.29 | $13.31 | $13.31 | 5,822,900 |
| 2020-05-14 | $13.50 | $14.03 | $13.40 | $13.51 | $13.51 | 9,076,870 |
| 2020-05-13 | $13.63 | $13.77 | $13.32 | $13.58 | $13.58 | 10,754,800 |
| 2020-05-12 | $13.34 | $14.00 | $13.34 | $13.61 | $13.61 | 14,259,900 |
| 2020-05-11 | $13.21 | $13.49 | $13.05 | $13.34 | $13.34 | 9,269,390 |
| 2020-05-08 | $13.10 | $13.37 | $13.10 | $13.21 | $13.21 | 6,699,870 |
| 2020-05-07 | $13.12 | $13.13 | $13.02 | $13.08 | $13.08 | 2,747,050 |
| 2020-05-06 | $13.05 | $13.20 | $13.00 | $13.17 | $13.17 | 3,660,370 |
| 2020-05-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-05-04 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-05-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-04-30 | $13.00 | $13.10 | $12.97 | $13.05 | $13.05 | 3,404,920 |
| 2020-04-29 | $12.97 | $13.05 | $12.93 | $12.96 | $12.96 | 4,066,740 |
| 2020-04-28 | $13.08 | $13.17 | $12.90 | $13.05 | $13.05 | 6,421,790 |
| 2020-04-27 | $13.00 | $13.30 | $12.97 | $13.11 | $13.11 | 4,887,480 |
| 2020-04-24 | $13.23 | $13.31 | $12.97 | $13.10 | $13.10 | 8,653,040 |
| 2020-04-23 | $13.28 | $13.35 | $13.14 | $13.20 | $13.20 | 6,166,200 |
| 2020-04-22 | $13.22 | $13.36 | $13.10 | $13.26 | $13.26 | 6,326,530 |
| 2020-04-21 | $13.23 | $13.45 | $13.14 | $13.28 | $13.28 | 5,886,080 |
| 2020-04-20 | $13.36 | $13.41 | $13.23 | $13.29 | $13.29 | 4,012,640 |
| 2020-04-17 | $13.28 | $13.43 | $13.24 | $13.28 | $13.28 | 6,549,500 |
| 2020-04-16 | $13.63 | $13.63 | $13.28 | $13.36 | $13.36 | 8,010,220 |
| 2020-04-15 | $13.71 | $14.09 | $13.60 | $13.63 | $13.63 | 9,647,810 |
| 2020-04-14 | $13.70 | $14.12 | $13.60 | $14.12 | $14.12 | 15,110,570 |
| 2020-04-13 | $14.34 | $14.34 | $13.95 | $14.34 | $14.34 | 33,906,960 |
| 2020-04-10 | $13.10 | $13.16 | $13.02 | $13.04 | $13.04 | 2,533,180 |
| 2020-04-09 | $13.10 | $13.18 | $13.03 | $13.05 | $13.05 | 2,234,240 |
| 2020-04-08 | $13.13 | $13.20 | $13.02 | $13.06 | $13.06 | 2,714,560 |
| 2020-04-07 | $13.00 | $13.29 | $12.94 | $13.20 | $13.20 | 4,115,510 |
| 2020-04-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2020-04-03 | $13.02 | $13.05 | $12.88 | $12.88 | $12.88 | 1,593,860 |
| 2020-04-02 | $13.00 | $13.03 | $12.89 | $13.01 | $13.01 | 2,116,930 |
| 2020-04-01 | $13.30 | $13.41 | $13.03 | $13.03 | $13.03 | 3,282,570 |
| 2020-03-31 | $13.11 | $13.64 | $13.03 | $13.41 | $13.41 | 4,900,650 |
| 2020-03-30 | $12.93 | $13.25 | $12.90 | $13.12 | $13.12 | 2,926,080 |
| 2020-03-27 | $13.19 | $13.19 | $13.01 | $13.06 | $13.06 | 1,324,480 |
| 2020-03-26 | $13.10 | $13.29 | $13.00 | $13.19 | $13.19 | 2,396,010 |
| 2020-03-25 | $13.01 | $13.29 | $12.97 | $13.16 | $13.16 | 2,718,030 |
| 2020-03-24 | $12.91 | $13.02 | $12.80 | $12.99 | $12.99 | 2,135,730 |
| 2020-03-23 | $12.85 | $12.93 | $12.80 | $12.82 | $12.82 | 1,217,240 |
| 2020-03-20 | $13.02 | $13.05 | $12.89 | $13.00 | $13.00 | 1,276,380 |
| 2020-03-19 | $12.93 | $13.05 | $12.80 | $13.00 | $13.00 | 1,648,440 |
| 2020-03-18 | $13.01 | $13.15 | $12.84 | $12.85 | $12.85 | 1,834,910 |
| 2020-03-17 | $13.04 | $13.06 | $12.80 | $12.93 | $12.93 | 1,842,100 |
| 2020-03-16 | $13.23 | $13.35 | $12.98 | $12.98 | $12.98 | 2,185,050 |
| 2020-03-13 | $12.98 | $13.29 | $12.93 | $13.22 | $13.22 | 2,640,790 |
| 2020-03-12 | $13.47 | $13.54 | $13.34 | $13.42 | $13.42 | 2,099,570 |
| 2020-03-11 | $13.44 | $13.72 | $13.32 | $13.62 | $13.62 | 3,404,700 |
| 2020-03-10 | $13.00 | $13.50 | $12.95 | $13.43 | $13.43 | 3,378,810 |
| 2020-03-09 | $13.02 | $13.41 | $13.02 | $13.08 | $13.08 | 4,213,140 |
| 2020-03-06 | $13.60 | $13.74 | $13.55 | $13.61 | $13.61 | 2,699,930 |
| 2020-03-05 | $13.82 | $13.96 | $13.66 | $13.80 | $13.80 | 4,769,820 |
| 2020-03-04 | $13.45 | $14.00 | $13.37 | $13.78 | $13.78 | 4,688,250 |
| 2020-03-03 | $13.80 | $13.94 | $13.54 | $13.69 | $13.69 | 4,936,110 |
| 2020-03-02 | $13.22 | $13.68 | $13.15 | $13.45 | $13.45 | 4,144,570 |
| 2020-02-28 | $13.59 | $13.59 | $13.10 | $13.16 | $13.16 | 7,146,210 |
| 2020-02-27 | $14.50 | $14.59 | $13.90 | $14.02 | $14.02 | 8,245,640 |
| 2020-02-26 | $14.29 | $14.79 | $14.18 | $14.45 | $14.45 | 15,532,490 |
| 2020-02-25 | $13.79 | $13.90 | $13.58 | $13.66 | $13.66 | 5,040,000 |
| 2020-02-24 | $14.05 | $14.25 | $13.96 | $14.09 | $14.09 | 4,528,990 |
| 2020-02-21 | $14.50 | $14.62 | $14.26 | $14.30 | $14.30 | 6,549,800 |
| 2020-02-20 | $14.59 | $14.85 | $14.36 | $14.70 | $14.70 | 6,477,780 |
| 2020-02-19 | $14.29 | $14.79 | $14.14 | $14.60 | $14.60 | 7,727,340 |
| 2020-02-18 | $14.15 | $14.45 | $14.10 | $14.29 | $14.29 | 4,064,220 |
| 2020-02-17 | $14.00 | $14.39 | $14.00 | $14.29 | $14.29 | 5,530,580 |
| 2020-02-14 | $13.76 | $14.10 | $13.73 | $13.95 | $13.95 | 2,276,270 |
| 2020-02-13 | $14.02 | $14.02 | $13.72 | $13.80 | $13.80 | 2,113,750 |
| 2020-02-12 | $13.95 | $14.20 | $13.82 | $13.98 | $13.98 | 2,116,860 |
| 2020-02-11 | $14.20 | $14.26 | $13.85 | $13.91 | $13.91 | 3,439,830 |
| 2020-02-10 | $13.68 | $14.40 | $13.57 | $14.35 | $14.35 | 5,083,010 |
| 2020-02-07 | $13.85 | $13.89 | $13.60 | $13.76 | $13.76 | 2,515,440 |
| 2020-02-06 | $13.52 | $14.05 | $13.31 | $13.95 | $13.95 | 3,886,590 |
| 2020-02-05 | $13.16 | $13.40 | $13.10 | $13.28 | $13.28 | 1,908,470 |
| 2020-02-04 | $12.87 | $13.30 | $12.72 | $13.18 | $13.18 | 2,238,170 |
| 2020-02-03 | $13.48 | $13.49 | $12.83 | $12.87 | $12.87 | 6,756,700 |
| 2020-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-24 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-23 | $14.33 | $14.36 | $14.19 | $14.20 | $14.20 | 2,201,780 |
| 2020-01-22 | $14.25 | $14.48 | $14.19 | $14.39 | $14.39 | 2,782,830 |
| 2020-01-21 | $14.41 | $14.41 | $14.21 | $14.30 | $14.30 | 2,767,960 |
| 2020-01-20 | $14.41 | $14.46 | $14.33 | $14.42 | $14.42 | 2,692,880 |
| 2020-01-17 | $14.35 | $14.45 | $14.30 | $14.43 | $14.43 | 3,095,580 |
| 2020-01-16 | $14.37 | $14.40 | $14.27 | $14.36 | $14.36 | 2,220,840 |
| 2020-01-15 | $14.33 | $14.49 | $14.23 | $14.36 | $14.36 | 3,006,500 |
| 2020-01-14 | $14.25 | $14.46 | $14.20 | $14.35 | $14.35 | 2,723,290 |
| 2020-01-13 | $14.23 | $14.29 | $14.19 | $14.25 | $14.25 | 1,629,700 |
| 2020-01-10 | $14.25 | $14.29 | $14.19 | $14.20 | $14.20 | 1,955,490 |
| 2020-01-09 | $14.22 | $14.32 | $14.20 | $14.25 | $14.25 | 2,052,840 |
| 2020-01-08 | $14.28 | $14.29 | $14.19 | $14.20 | $14.20 | 2,109,600 |
| 2020-01-07 | $14.40 | $14.44 | $14.26 | $14.30 | $14.30 | 2,015,140 |
| 2020-01-06 | $14.38 | $14.54 | $14.25 | $14.40 | $14.40 | 3,032,110 |
| 2020-01-03 | $14.36 | $14.57 | $14.32 | $14.48 | $14.48 | 3,273,680 |
| 2020-01-02 | $14.32 | $14.42 | $14.27 | $14.36 | $14.36 | 2,297,620 |
| 2020-01-01 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2019-12-31 | $14.30 | $14.35 | $14.16 | $14.32 | $14.32 | 1,906,620 |
| 2019-12-30 | $14.00 | $14.64 | $14.00 | $14.36 | $14.36 | 3,456,820 |
| 2019-12-27 | $14.01 | $14.09 | $13.99 | $14.03 | $14.03 | 1,329,550 |
| 2019-12-26 | $14.07 | $14.11 | $13.97 | $14.02 | $14.02 | 1,679,750 |
| 2019-12-25 | $14.07 | $14.14 | $14.06 | $14.07 | $14.07 | 1,022,910 |
| 2019-12-24 | $14.12 | $14.16 | $14.05 | $14.08 | $14.08 | 1,511,780 |
| 2019-12-23 | $14.28 | $14.35 | $14.11 | $14.14 | $14.14 | 2,246,770 |
| 2019-12-20 | $14.29 | $14.44 | $14.15 | $14.34 | $14.34 | 2,528,650 |
| 2019-12-19 | $14.30 | $14.37 | $14.23 | $14.29 | $14.29 | 1,660,570 |
| 2019-12-18 | $14.22 | $14.40 | $14.15 | $14.30 | $14.30 | 2,340,210 |
| 2019-12-17 | $14.23 | $14.30 | $14.16 | $14.23 | $14.23 | 1,685,140 |
| 2019-12-16 | $14.08 | $14.30 | $14.01 | $14.23 | $14.23 | 1,531,780 |
| 2019-12-13 | $14.01 | $14.21 | $13.92 | $14.09 | $14.09 | 1,946,610 |
| 2019-12-12 | $13.78 | $14.08 | $13.73 | $14.01 | $14.01 | 2,158,470 |
| 2019-12-11 | $13.80 | $13.87 | $13.74 | $13.78 | $13.78 | 837,900 |
| 2019-12-10 | $13.70 | $13.89 | $13.66 | $13.83 | $13.83 | 1,132,570 |
| 2019-12-09 | $13.70 | $13.77 | $13.63 | $13.73 | $13.73 | 1,008,100 |
| 2019-12-06 | $13.67 | $13.78 | $13.60 | $13.75 | $13.75 | 967,500 |
| 2019-12-05 | $13.55 | $13.75 | $13.55 | $13.69 | $13.69 | 1,362,580 |
| 2019-12-04 | $13.58 | $13.60 | $13.53 | $13.57 | $13.57 | 609,200 |
| 2019-12-03 | $13.52 | $13.63 | $13.52 | $13.60 | $13.60 | 726,670 |
| 2019-12-02 | $13.55 | $13.72 | $13.52 | $13.52 | $13.52 | 920,430 |
| 2019-11-29 | $13.58 | $13.58 | $13.52 | $13.56 | $13.56 | 762,420 |
| 2019-11-28 | $13.54 | $13.65 | $13.50 | $13.58 | $13.58 | 1,399,750 |
| 2019-11-27 | $13.70 | $13.77 | $13.60 | $13.62 | $13.62 | 1,361,680 |
| 2019-11-26 | $13.52 | $13.68 | $13.50 | $13.66 | $13.66 | 2,005,830 |
| 2019-11-25 | $13.51 | $13.55 | $13.50 | $13.55 | $13.55 | 1,923,890 |
| 2019-11-22 | $13.54 | $13.56 | $13.49 | $13.53 | $13.53 | 769,750 |
| 2019-11-21 | $13.55 | $13.62 | $13.51 | $13.56 | $13.56 | 524,180 |
| 2019-11-20 | $13.60 | $13.69 | $13.56 | $13.58 | $13.58 | 680,660 |
| 2019-11-19 | $13.52 | $13.76 | $13.50 | $13.66 | $13.66 | 1,158,760 |
| 2019-11-18 | $13.71 | $13.89 | $13.50 | $13.50 | $13.50 | 1,244,380 |
| 2019-11-15 | $13.84 | $13.87 | $13.78 | $13.78 | $13.78 | 1,323,340 |
| 2019-11-14 | $13.85 | $13.97 | $13.82 | $13.85 | $13.85 | 751,210 |
| 2019-11-13 | $13.87 | $14.04 | $13.82 | $13.89 | $13.89 | 686,780 |
| 2019-11-12 | $13.82 | $13.95 | $13.82 | $13.92 | $13.92 | 880,420 |
| 2019-11-11 | $13.85 | $13.88 | $13.82 | $13.83 | $13.83 | 968,040 |
| 2019-11-08 | $13.90 | $13.95 | $13.82 | $13.86 | $13.86 | 785,230 |
| 2019-11-07 | $13.86 | $14.10 | $13.82 | $13.94 | $13.94 | 1,044,700 |
| 2019-11-06 | $13.85 | $13.97 | $13.80 | $13.89 | $13.89 | 989,460 |
| 2019-11-05 | $13.95 | $13.95 | $13.81 | $13.86 | $13.86 | 1,283,720 |
| 2019-11-04 | $14.02 | $14.08 | $13.80 | $13.89 | $13.89 | 1,348,750 |
| 2019-11-01 | $14.00 | $14.04 | $13.82 | $13.97 | $13.97 | 1,842,340 |
| 2019-10-31 | $14.80 | $15.05 | $14.00 | $14.05 | $14.05 | 3,330,830 |
| 2019-10-30 | $14.84 | $14.86 | $14.76 | $14.76 | $14.76 | 1,662,650 |
| 2019-10-29 | $14.93 | $14.95 | $14.77 | $14.82 | $14.82 | 1,897,680 |
| 2019-10-28 | $15.42 | $15.43 | $14.75 | $14.92 | $14.92 | 4,642,800 |
| 2019-10-25 | $15.24 | $15.50 | $15.08 | $15.50 | $15.50 | 3,537,640 |
| 2019-10-24 | $15.13 | $15.35 | $15.06 | $15.21 | $15.21 | 2,124,900 |
| 2019-10-23 | $14.75 | $15.40 | $14.67 | $15.21 | $15.21 | 4,901,390 |
| 2019-10-22 | $14.55 | $14.80 | $14.50 | $14.77 | $14.77 | 1,518,890 |
| 2019-10-21 | $14.74 | $14.74 | $14.50 | $14.57 | $14.57 | 1,050,460 |
| 2019-10-18 | $14.66 | $14.70 | $14.52 | $14.52 | $14.52 | 1,319,960 |
| 2019-10-17 | $14.65 | $14.80 | $14.59 | $14.66 | $14.66 | 1,045,500 |
| 2019-10-16 | $14.69 | $14.78 | $14.60 | $14.66 | $14.66 | 1,018,950 |
| 2019-10-15 | $14.79 | $14.79 | $14.60 | $14.73 | $14.73 | 1,421,950 |
| 2019-10-14 | $14.65 | $14.90 | $14.64 | $14.77 | $14.77 | 1,907,120 |
| 2019-10-11 | $14.58 | $14.71 | $14.47 | $14.65 | $14.65 | 1,832,990 |
| 2019-10-10 | $14.60 | $14.62 | $14.39 | $14.58 | $14.58 | 2,067,180 |
| 2019-10-09 | $14.80 | $14.80 | $14.60 | $14.60 | $14.60 | 2,389,330 |
| 2019-10-08 | $14.75 | $14.93 | $14.65 | $14.82 | $14.82 | 3,028,640 |
| 2019-10-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-10-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-10-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-10-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-09-30 | $14.75 | $14.80 | $14.65 | $14.75 | $14.75 | 1,921,770 |
| 2019-09-27 | $14.80 | $14.88 | $14.58 | $14.79 | $14.79 | 3,484,800 |
| 2019-09-26 | $14.45 | $15.15 | $14.45 | $14.83 | $14.83 | 6,394,260 |
| 2019-09-25 | $14.34 | $14.47 | $14.15 | $14.44 | $14.44 | 2,957,710 |
| 2019-09-24 | $14.28 | $14.54 | $14.18 | $14.34 | $14.34 | 2,018,360 |
| 2019-09-23 | $14.30 | $14.31 | $14.15 | $14.25 | $14.25 | 1,523,360 |
| 2019-09-20 | $14.33 | $14.53 | $14.17 | $14.35 | $14.35 | 2,643,950 |
| 2019-09-19 | $14.13 | $14.36 | $14.04 | $14.22 | $14.22 | 2,228,510 |
| 2019-09-18 | $14.10 | $14.13 | $14.02 | $14.10 | $14.10 | 1,490,500 |
| 2019-09-17 | $14.37 | $14.37 | $14.01 | $14.11 | $14.11 | 2,593,720 |
| 2019-09-16 | $14.51 | $14.68 | $14.26 | $14.43 | $14.43 | 3,688,540 |
| 2019-09-13 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2019-09-12 | $14.21 | $14.69 | $14.13 | $14.56 | $14.56 | 3,875,320 |
| 2019-09-11 | $14.37 | $14.40 | $14.15 | $14.20 | $14.20 | 2,575,200 |
| 2019-09-10 | $14.27 | $14.55 | $14.01 | $14.38 | $14.38 | 5,635,170 |
| 2019-09-09 | $13.52 | $14.35 | $13.51 | $14.29 | $14.29 | 8,793,680 |
| 2019-09-06 | $13.50 | $13.57 | $13.39 | $13.51 | $13.51 | 1,352,460 |
| 2019-09-05 | $13.41 | $13.64 | $13.36 | $13.49 | $13.49 | 2,590,690 |
| 2019-09-04 | $13.26 | $13.53 | $13.21 | $13.43 | $13.43 | 1,772,570 |
| 2019-09-03 | $13.27 | $13.34 | $13.19 | $13.28 | $13.28 | 1,111,080 |
| 2019-09-02 | $13.11 | $13.38 | $13.04 | $13.27 | $13.27 | 1,378,250 |
| 2019-08-30 | $13.37 | $13.45 | $13.07 | $13.14 | $13.14 | 1,598,740 |
| 2019-08-29 | $13.38 | $13.38 | $13.12 | $13.21 | $13.21 | 1,459,950 |
| 2019-08-28 | $13.41 | $13.42 | $13.29 | $13.38 | $13.38 | 956,400 |
| 2019-08-27 | $13.25 | $13.48 | $13.21 | $13.42 | $13.42 | 1,595,780 |
| 2019-08-26 | $13.31 | $13.35 | $13.19 | $13.19 | $13.19 | 823,120 |
| 2019-08-23 | $13.47 | $13.55 | $13.36 | $13.44 | $13.44 | 762,030 |
| 2019-08-22 | $13.44 | $13.74 | $13.32 | $13.45 | $13.45 | 1,378,890 |
| 2019-08-21 | $13.56 | $13.56 | $13.33 | $13.47 | $13.47 | 1,180,620 |
| 2019-08-20 | $13.65 | $13.66 | $13.41 | $13.53 | $13.53 | 1,664,590 |
| 2019-08-19 | $13.47 | $13.80 | $13.40 | $13.65 | $13.65 | 2,156,130 |
| 2019-08-16 | $13.32 | $13.60 | $13.23 | $13.46 | $13.46 | 1,962,210 |
| 2019-08-15 | $13.12 | $13.49 | $13.06 | $13.32 | $13.32 | 1,620,460 |
| 2019-08-14 | $13.20 | $13.60 | $13.15 | $13.38 | $13.38 | 2,367,390 |
| 2019-08-13 | $13.27 | $13.30 | $13.01 | $13.14 | $13.14 | 1,259,270 |
| 2019-08-12 | $12.73 | $13.38 | $12.70 | $13.27 | $13.27 | 3,123,960 |
| 2019-08-09 | $12.74 | $12.90 | $12.65 | $12.73 | $12.73 | 1,184,120 |
| 2019-08-08 | $12.71 | $12.86 | $12.62 | $12.73 | $12.73 | 1,254,440 |
| 2019-08-07 | $12.72 | $12.94 | $12.72 | $12.74 | $12.74 | 1,224,260 |
| 2019-08-06 | $12.90 | $12.99 | $12.61 | $12.72 | $12.72 | 3,066,370 |
| 2019-08-05 | $13.35 | $13.40 | $13.13 | $13.13 | $13.13 | 1,867,750 |
| 2019-08-02 | $13.79 | $13.79 | $13.32 | $13.48 | $13.48 | 3,470,900 |
| 2019-08-01 | $14.04 | $14.04 | $13.81 | $13.91 | $13.91 | 2,751,280 |
| 2019-07-31 | $14.15 | $14.23 | $14.02 | $14.08 | $14.08 | 1,098,800 |
| 2019-07-30 | $14.00 | $14.35 | $13.98 | $14.11 | $14.11 | 1,873,250 |
| 2019-07-29 | $14.05 | $14.09 | $13.97 | $13.99 | $13.99 | 1,789,410 |
| 2019-07-26 | $14.15 | $14.19 | $13.98 | $14.05 | $14.05 | 2,375,570 |
| 2019-07-25 | $14.25 | $14.28 | $14.10 | $14.17 | $14.17 | 1,751,930 |
| 2019-07-24 | $14.20 | $14.30 | $14.14 | $14.25 | $14.25 | 2,284,890 |
| 2019-07-23 | $14.13 | $14.24 | $14.04 | $14.20 | $14.20 | 1,761,420 |
| 2019-07-22 | $14.09 | $14.37 | $14.03 | $14.13 | $14.13 | 2,394,010 |
| 2019-07-19 | $14.10 | $14.30 | $14.03 | $14.09 | $14.09 | 2,094,750 |
| 2019-07-18 | $14.20 | $14.23 | $14.00 | $14.06 | $14.06 | 1,917,720 |
| 2019-07-17 | $14.30 | $14.50 | $14.17 | $14.30 | $14.30 | 1,936,020 |
| 2019-07-16 | $14.31 | $14.37 | $14.14 | $14.29 | $14.29 | 2,019,200 |
| 2019-07-15 | $14.06 | $14.49 | $14.01 | $14.31 | $14.31 | 3,240,340 |
| 2019-07-12 | $14.02 | $14.20 | $14.00 | $14.06 | $14.06 | 1,498,790 |
| 2019-07-11 | $14.26 | $14.28 | $14.00 | $14.14 | $14.14 | 1,848,710 |
| 2019-07-10 | $14.28 | $14.34 | $14.00 | $14.10 | $14.10 | 2,494,340 |
| 2019-07-09 | $14.11 | $14.30 | $14.05 | $14.22 | $14.22 | 2,078,970 |
| 2019-07-08 | $14.68 | $14.83 | $14.05 | $14.17 | $14.17 | 4,178,170 |
| 2019-07-05 | $14.71 | $14.81 | $14.46 | $14.67 | $14.67 | 2,339,350 |
| 2019-07-04 | $14.84 | $14.84 | $14.50 | $14.66 | $14.66 | 2,937,490 |
| 2019-07-03 | $14.85 | $15.03 | $14.49 | $14.73 | $14.73 | 6,001,110 |
| 2019-07-02 | $15.08 | $15.10 | $14.84 | $14.87 | $14.87 | 5,896,080 |
| 2019-07-01 | $15.55 | $15.60 | $15.07 | $15.25 | $15.25 | 8,917,240 |
| 2019-06-28 | $15.19 | $15.60 | $14.91 | $15.52 | $15.52 | 8,742,450 |
| 2019-06-27 | $15.14 | $15.48 | $14.81 | $15.11 | $15.11 | 7,010,040 |
| 2019-06-26 | $15.85 | $15.89 | $15.17 | $15.36 | $15.36 | 16,964,650 |
| 2019-06-25 | $16.58 | $18.24 | $16.12 | $16.85 | $16.85 | 24,277,010 |
| 2019-06-24 | $15.20 | $16.58 | $15.03 | $16.58 | $16.58 | 12,499,810 |
| 2019-06-21 | $15.20 | $15.77 | $14.90 | $15.07 | $15.07 | 9,995,550 |
| 2019-06-20 | $14.30 | $15.70 | $14.27 | $15.18 | $15.18 | 12,037,940 |
| 2019-06-19 | $14.51 | $15.15 | $14.21 | $14.32 | $14.32 | 6,239,270 |
| 2019-06-18 | $14.23 | $14.55 | $14.00 | $14.43 | $14.43 | 5,035,650 |
| 2019-06-17 | $13.85 | $14.46 | $13.72 | $14.30 | $14.30 | 4,903,020 |
| 2019-06-14 | $14.35 | $14.37 | $13.75 | $13.84 | $13.84 | 4,403,720 |
| 2019-06-13 | $14.21 | $14.50 | $14.16 | $14.20 | $14.20 | 3,987,730 |
| 2019-06-12 | $14.15 | $14.65 | $14.03 | $14.40 | $14.40 | 6,967,660 |
| 2019-06-11 | $15.21 | $15.21 | $14.01 | $14.36 | $14.36 | 12,594,780 |
| 2019-06-10 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2019-06-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2019-06-06 | $13.96 | $13.97 | $13.61 | $13.83 | $13.83 | 2,953,530 |
| 2019-06-05 | $13.63 | $14.10 | $13.51 | $14.01 | $14.01 | 5,422,730 |
| 2019-06-04 | $13.90 | $13.90 | $13.46 | $13.55 | $13.55 | 3,282,900 |
| 2019-06-03 | $13.87 | $14.40 | $13.70 | $13.89 | $13.89 | 6,642,730 |
| 2019-05-31 | $13.76 | $13.87 | $13.55 | $13.69 | $13.69 | 2,753,850 |
| 2019-05-30 | $13.48 | $13.81 | $13.30 | $13.76 | $13.76 | 3,874,000 |
| 2019-05-29 | $13.34 | $13.72 | $13.20 | $13.58 | $13.58 | 3,525,680 |
| 2019-05-28 | $13.34 | $13.54 | $13.20 | $13.35 | $13.35 | 1,946,130 |
| 2019-05-27 | $13.11 | $13.37 | $13.01 | $13.34 | $13.34 | 1,752,710 |
| 2019-05-24 | $13.10 | $13.29 | $13.00 | $13.10 | $13.10 | 1,156,530 |
| 2019-05-23 | $13.45 | $13.45 | $13.08 | $13.10 | $13.10 | 1,711,540 |
| 2019-05-22 | $13.39 | $13.52 | $13.20 | $13.47 | $13.47 | 1,837,240 |
| 2019-05-21 | $13.15 | $13.50 | $13.05 | $13.39 | $13.39 | 2,306,740 |
| 2019-05-20 | $13.50 | $13.50 | $12.93 | $13.19 | $13.19 | 3,168,810 |
| 2019-05-17 | $13.48 | $13.96 | $13.42 | $13.57 | $13.57 | 5,421,790 |
| 2019-05-16 | $13.28 | $13.45 | $13.18 | $13.38 | $13.38 | 1,625,250 |
| 2019-05-15 | $13.20 | $13.31 | $13.12 | $13.29 | $13.29 | 1,355,670 |
| 2019-05-14 | $13.08 | $13.42 | $13.05 | $13.15 | $13.15 | 1,268,320 |
| 2019-05-13 | $13.06 | $13.17 | $13.03 | $13.14 | $13.14 | 1,017,220 |
| 2019-05-10 | $13.02 | $13.24 | $12.92 | $13.19 | $13.19 | 1,767,410 |
| 2019-05-09 | $12.95 | $13.03 | $12.82 | $12.98 | $12.98 | 949,060 |
| 2019-05-08 | $12.80 | $13.15 | $12.66 | $13.02 | $13.02 | 2,142,100 |
| 2019-05-07 | $12.83 | $12.95 | $12.66 | $12.84 | $12.84 | 1,244,330 |
| 2019-05-06 | $13.00 | $13.10 | $12.60 | $12.81 | $12.81 | 3,009,390 |
| 2019-05-03 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-05-02 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-05-01 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-04-30 | $13.05 | $13.30 | $13.01 | $13.16 | $13.16 | 1,989,740 |
| 2019-04-29 | $13.31 | $13.36 | $12.98 | $13.08 | $13.08 | 3,084,950 |
| 2019-04-26 | $13.41 | $13.51 | $13.17 | $13.33 | $13.33 | 3,034,740 |
| 2019-04-25 | $13.98 | $13.99 | $13.42 | $13.45 | $13.45 | 4,364,810 |
| 2019-04-24 | $13.53 | $14.34 | $13.42 | $13.99 | $13.99 | 6,143,740 |
| 2019-04-23 | $13.68 | $13.69 | $13.37 | $13.44 | $13.44 | 2,348,270 |
| 2019-04-22 | $13.82 | $13.98 | $13.61 | $13.61 | $13.61 | 3,520,100 |
| 2019-04-19 | $13.48 | $13.73 | $13.35 | $13.68 | $13.68 | 3,000,540 |
| 2019-04-18 | $13.70 | $13.86 | $13.50 | $13.52 | $13.52 | 3,122,400 |
| 2019-04-17 | $13.65 | $13.94 | $13.63 | $13.72 | $13.72 | 3,813,220 |
| 2019-04-16 | $13.27 | $14.36 | $13.13 | $13.80 | $13.80 | 6,217,200 |
| 2019-04-15 | $13.62 | $13.85 | $13.40 | $13.41 | $13.41 | 3,186,990 |
| 2019-04-12 | $13.25 | $13.54 | $13.25 | $13.54 | $13.54 | 2,417,130 |
| 2019-04-11 | $13.28 | $13.61 | $13.21 | $13.35 | $13.35 | 3,665,490 |
| 2019-04-10 | $13.32 | $13.39 | $13.15 | $13.28 | $13.28 | 2,437,500 |
| 2019-04-09 | $13.25 | $13.51 | $13.20 | $13.42 | $13.42 | 2,400,520 |
| 2019-04-08 | $13.52 | $13.61 | $13.12 | $13.30 | $13.30 | 3,292,500 |
| 2019-04-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2019-04-04 | $13.55 | $13.59 | $13.31 | $13.48 | $13.48 | 3,121,830 |
| 2019-04-03 | $13.34 | $13.52 | $13.21 | $13.51 | $13.51 | 3,057,600 |
| 2019-04-02 | $13.48 | $13.58 | $13.37 | $13.39 | $13.39 | 3,475,050 |
| 2019-04-01 | $13.40 | $13.61 | $13.32 | $13.46 | $13.46 | 5,011,030 |
| 2019-03-29 | $13.18 | $13.40 | $12.98 | $13.35 | $13.35 | 3,611,420 |
| 2019-03-28 | $13.40 | $13.48 | $13.13 | $13.24 | $13.24 | 2,356,490 |
| 2019-03-27 | $13.46 | $13.48 | $13.25 | $13.40 | $13.40 | 1,907,090 |
| 2019-03-26 | $13.75 | $13.81 | $13.24 | $13.42 | $13.42 | 3,459,240 |
| 2019-03-25 | $13.81 | $13.83 | $13.68 | $13.77 | $13.77 | 2,595,060 |
| 2019-03-22 | $13.91 | $13.99 | $13.67 | $13.95 | $13.95 | 2,957,340 |
| 2019-03-21 | $13.90 | $14.12 | $13.81 | $13.90 | $13.90 | 3,175,920 |
| 2019-03-20 | $14.10 | $14.10 | $13.80 | $13.89 | $13.89 | 2,928,210 |
| 2019-03-19 | $14.12 | $14.17 | $13.93 | $14.12 | $14.12 | 3,657,300 |
| 2019-03-18 | $14.00 | $14.45 | $13.80 | $14.25 | $14.25 | 6,992,380 |
| 2019-03-15 | $13.50 | $13.80 | $13.45 | $13.57 | $13.57 | 3,015,970 |
| 2019-03-14 | $13.88 | $13.90 | $13.38 | $13.49 | $13.49 | 3,549,500 |
| 2019-03-13 | $14.05 | $14.15 | $13.73 | $13.90 | $13.90 | 3,631,990 |
| 2019-03-12 | $13.95 | $14.23 | $13.80 | $14.05 | $14.05 | 5,054,940 |
| 2019-03-11 | $13.52 | $14.15 | $13.51 | $13.98 | $13.98 | 4,392,390 |
| 2019-03-08 | $13.55 | $14.30 | $13.50 | $13.50 | $13.50 | 6,540,220 |
| 2019-03-07 | $13.08 | $14.45 | $13.07 | $13.95 | $13.95 | 8,595,680 |
| 2019-03-06 | $13.45 | $13.53 | $13.25 | $13.38 | $13.38 | 5,017,420 |
| 2019-03-05 | $13.40 | $13.48 | $13.30 | $13.46 | $13.46 | 3,594,720 |
| 2019-03-04 | $13.35 | $13.64 | $13.28 | $13.43 | $13.43 | 5,109,830 |
| 2019-03-01 | $13.36 | $13.42 | $13.15 | $13.32 | $13.32 | 2,827,080 |
| 2019-02-28 | $13.03 | $13.50 | $13.00 | $13.36 | $13.36 | 4,604,800 |
| 2019-02-27 | $12.99 | $13.17 | $12.90 | $13.09 | $13.09 | 3,403,600 |
| 2019-02-26 | $13.12 | $13.25 | $12.85 | $13.02 | $13.02 | 4,654,120 |
| 2019-02-25 | $12.70 | $13.16 | $12.67 | $13.12 | $13.12 | 5,113,220 |
| 2019-02-22 | $12.60 | $12.77 | $12.53 | $12.71 | $12.71 | 2,287,250 |
| 2019-02-21 | $12.60 | $12.72 | $12.52 | $12.62 | $12.62 | 3,339,960 |
| 2019-02-20 | $13.10 | $13.45 | $12.71 | $12.72 | $12.72 | 5,439,390 |
| 2019-02-19 | $12.70 | $12.83 | $12.61 | $12.71 | $12.71 | 1,751,640 |
| 2019-02-18 | $12.55 | $12.76 | $12.51 | $12.75 | $12.75 | 2,107,400 |
| 2019-02-15 | $12.53 | $12.65 | $12.46 | $12.57 | $12.57 | 1,293,890 |
| 2019-02-14 | $12.46 | $12.62 | $12.37 | $12.57 | $12.57 | 1,551,620 |
| 2019-02-13 | $12.37 | $12.56 | $12.31 | $12.48 | $12.48 | 1,791,310 |
| 2019-02-12 | $12.40 | $12.42 | $12.30 | $12.37 | $12.37 | 1,078,210 |
| 2019-02-11 | $12.32 | $12.50 | $12.25 | $12.41 | $12.41 | 1,399,900 |
| 2019-02-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2019-02-07 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2019-02-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2019-02-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2019-02-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2019-02-01 | $12.18 | $12.42 | $12.17 | $12.36 | $12.36 | 849,600 |
| 2019-01-31 | $12.30 | $12.34 | $12.11 | $12.18 | $12.18 | 1,634,790 |
| 2019-01-30 | $12.36 | $12.49 | $12.34 | $12.37 | $12.37 | 799,050 |
| 2019-01-29 | $12.71 | $12.71 | $12.35 | $12.59 | $12.59 | 2,213,270 |
| 2019-01-28 | $12.75 | $12.78 | $12.65 | $12.72 | $12.72 | 1,169,760 |
| 2019-01-25 | $12.75 | $12.85 | $12.66 | $12.76 | $12.76 | 1,334,210 |
| 2019-01-24 | $12.75 | $12.84 | $12.64 | $12.76 | $12.76 | 1,480,960 |
| 2019-01-23 | $12.67 | $12.73 | $12.60 | $12.72 | $12.72 | 995,010 |
| 2019-01-22 | $12.74 | $12.78 | $12.56 | $12.69 | $12.69 | 1,415,320 |
| 2019-01-21 | $12.70 | $12.83 | $12.64 | $12.74 | $12.74 | 1,305,210 |
| 2019-01-18 | $12.69 | $12.73 | $12.57 | $12.70 | $12.70 | 1,405,590 |
| 2019-01-17 | $12.73 | $12.78 | $12.63 | $12.69 | $12.69 | 1,287,840 |
| 2019-01-16 | $12.68 | $12.82 | $12.65 | $12.76 | $12.76 | 1,729,660 |
| 2019-01-15 | $12.65 | $12.74 | $12.56 | $12.68 | $12.68 | 1,578,860 |
| 2019-01-14 | $12.65 | $12.70 | $12.55 | $12.65 | $12.65 | 1,392,710 |
| 2019-01-11 | $12.60 | $12.73 | $12.54 | $12.67 | $12.67 | 1,484,770 |
| 2019-01-10 | $12.49 | $12.69 | $12.40 | $12.64 | $12.64 | 2,549,410 |
| 2019-01-09 | $12.48 | $12.60 | $12.41 | $12.49 | $12.49 | 1,743,350 |
| 2019-01-08 | $12.50 | $12.53 | $12.39 | $12.46 | $12.46 | 1,296,140 |
| 2019-01-07 | $12.45 | $12.60 | $12.37 | $12.54 | $12.54 | 2,311,490 |
| 2019-01-04 | $12.33 | $12.53 | $12.19 | $12.52 | $12.52 | 2,087,800 |
| 2019-01-03 | $12.37 | $12.45 | $12.32 | $12.38 | $12.38 | 1,262,170 |
| 2019-01-02 | $12.35 | $12.47 | $12.32 | $12.38 | $12.38 | 1,388,830 |
| 2019-01-01 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-12-31 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2018-12-28 | $12.20 | $12.40 | $12.20 | $12.32 | $12.32 | 890,450 |
| 2018-12-27 | $12.30 | $12.38 | $12.20 | $12.27 | $12.27 | 762,100 |
| 2018-12-26 | $12.25 | $12.30 | $12.21 | $12.27 | $12.27 | 659,630 |
| 2018-12-25 | $12.22 | $12.30 | $12.10 | $12.28 | $12.28 | 1,234,480 |
| 2018-12-24 | $12.22 | $12.35 | $12.20 | $12.28 | $12.28 | 826,150 |
| 2018-12-21 | $12.25 | $12.28 | $12.18 | $12.22 | $12.22 | 737,980 |
| 2018-12-20 | $12.24 | $12.30 | $12.17 | $12.25 | $12.25 | 820,910 |
| 2018-12-19 | $12.33 | $12.40 | $12.23 | $12.28 | $12.28 | 553,180 |
| 2018-12-18 | $12.20 | $12.38 | $12.20 | $12.30 | $12.30 | 792,740 |
| 2018-12-17 | $12.30 | $12.43 | $12.19 | $12.32 | $12.32 | 1,138,150 |
| 2018-12-14 | $12.53 | $12.60 | $12.22 | $12.34 | $12.34 | 2,014,100 |
| 2018-12-13 | $12.90 | $12.91 | $12.58 | $12.69 | $12.69 | 3,354,550 |
| 2018-12-12 | $12.62 | $12.91 | $12.60 | $12.67 | $12.67 | 2,210,630 |
| 2018-12-11 | $12.57 | $12.66 | $12.42 | $12.56 | $12.56 | 1,248,910 |
| 2018-12-10 | $12.46 | $12.66 | $12.44 | $12.54 | $12.54 | 1,343,510 |
| 2018-12-07 | $12.20 | $12.59 | $12.20 | $12.53 | $12.53 | 2,517,810 |
| 2018-12-06 | $12.20 | $12.28 | $12.15 | $12.24 | $12.24 | 1,438,600 |
| 2018-12-05 | $12.10 | $12.30 | $12.10 | $12.28 | $12.28 | 1,391,430 |
| 2018-12-04 | $12.21 | $12.25 | $12.10 | $12.20 | $12.20 | 2,233,950 |
| 2018-12-03 | $12.24 | $12.34 | $12.18 | $12.29 | $12.29 | 1,732,670 |
| 2018-11-30 | $12.39 | $12.46 | $12.12 | $12.19 | $12.19 | 1,503,420 |
| 2018-11-29 | $12.44 | $12.54 | $12.36 | $12.45 | $12.45 | 874,430 |
| 2018-11-28 | $12.40 | $12.55 | $12.36 | $12.47 | $12.47 | 1,202,570 |
| 2018-11-27 | $12.42 | $12.55 | $12.36 | $12.41 | $12.41 | 728,590 |
| 2018-11-26 | $12.42 | $12.46 | $12.36 | $12.43 | $12.43 | 686,150 |
| 2018-11-23 | $12.71 | $12.71 | $12.36 | $12.46 | $12.46 | 1,972,970 |
| 2018-11-22 | $12.75 | $12.87 | $12.66 | $12.70 | $12.70 | 752,400 |
| 2018-11-21 | $12.78 | $12.85 | $12.62 | $12.79 | $12.79 | 1,492,080 |
| 2018-11-20 | $12.85 | $12.91 | $12.71 | $12.80 | $12.80 | 1,245,900 |
| 2018-11-19 | $12.92 | $13.05 | $12.81 | $12.92 | $12.92 | 1,423,950 |
| 2018-11-16 | $12.84 | $13.05 | $12.76 | $12.92 | $12.92 | 2,302,760 |
| 2018-11-15 | $13.01 | $13.03 | $12.72 | $12.82 | $12.82 | 2,424,300 |
| 2018-11-14 | $13.16 | $13.16 | $12.98 | $12.99 | $12.99 | 1,188,410 |
| 2018-11-13 | $13.04 | $13.22 | $12.96 | $13.15 | $13.15 | 2,235,560 |
| 2018-11-12 | $12.98 | $13.07 | $12.92 | $13.04 | $13.04 | 1,405,620 |
| 2018-11-09 | $12.93 | $12.98 | $12.84 | $12.97 | $12.97 | 894,730 |
| 2018-11-08 | $12.88 | $13.00 | $12.82 | $12.92 | $12.92 | 1,414,620 |
| 2018-11-07 | $12.85 | $12.95 | $12.79 | $12.87 | $12.87 | 967,750 |
| 2018-11-06 | $12.75 | $12.90 | $12.71 | $12.88 | $12.88 | 1,493,520 |
| 2018-11-05 | $12.69 | $12.85 | $12.61 | $12.77 | $12.77 | 1,046,050 |
| 2018-11-02 | $12.65 | $12.83 | $12.61 | $12.72 | $12.72 | 1,147,210 |
| 2018-11-01 | $12.75 | $12.97 | $12.56 | $12.64 | $12.64 | 1,234,130 |
| 2018-10-31 | $12.63 | $12.78 | $12.58 | $12.71 | $12.71 | 1,053,140 |
| 2018-10-30 | $12.59 | $12.75 | $12.51 | $12.63 | $12.63 | 774,640 |
| 2018-10-29 | $12.63 | $12.63 | $12.51 | $12.58 | $12.58 | 331,130 |
| 2018-10-26 | $12.60 | $12.73 | $12.49 | $12.65 | $12.65 | 834,440 |
| 2018-10-25 | $12.53 | $12.58 | $12.41 | $12.55 | $12.55 | 749,210 |
| 2018-10-24 | $12.57 | $12.65 | $12.51 | $12.58 | $12.58 | 565,390 |
| 2018-10-23 | $12.64 | $12.67 | $12.47 | $12.58 | $12.58 | 702,880 |
| 2018-10-22 | $12.28 | $12.85 | $12.26 | $12.64 | $12.64 | 1,823,300 |
| 2018-10-19 | $12.19 | $12.50 | $12.13 | $12.36 | $12.36 | 1,273,260 |
| 2018-10-18 | $12.20 | $12.23 | $12.13 | $12.20 | $12.20 | 501,430 |
| 2018-10-17 | $12.22 | $12.28 | $12.12 | $12.24 | $12.24 | 504,500 |
| 2018-10-16 | $12.13 | $12.32 | $12.05 | $12.20 | $12.20 | 794,130 |
| 2018-10-15 | $12.17 | $12.28 | $12.11 | $12.13 | $12.13 | 490,410 |
| 2018-10-12 | $12.00 | $12.25 | $12.00 | $12.17 | $12.17 | 1,180,010 |
| 2018-10-11 | $12.10 | $12.10 | $11.99 | $12.01 | $12.01 | 2,305,610 |
| 2018-10-10 | $12.09 | $12.20 | $12.08 | $12.14 | $12.14 | 459,840 |
| 2018-10-09 | $12.10 | $12.22 | $12.07 | $12.10 | $12.10 | 943,800 |
| 2018-10-08 | $12.19 | $12.35 | $12.04 | $12.10 | $12.10 | 1,022,310 |
| 2018-10-05 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2018-10-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2018-10-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2018-10-02 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2018-10-01 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2018-09-28 | $12.18 | $12.35 | $12.13 | $12.27 | $12.27 | 1,889,000 |
| 2018-09-27 | $12.58 | $12.86 | $12.21 | $12.31 | $12.31 | 3,021,530 |
| 2018-09-26 | $12.25 | $12.34 | $12.14 | $12.24 | $12.24 | 1,578,920 |
| 2018-09-25 | $12.34 | $12.36 | $12.17 | $12.25 | $12.25 | 954,030 |
| 2018-09-24 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2018-09-21 | $12.18 | $12.42 | $12.15 | $12.37 | $12.37 | 1,565,370 |
| 2018-09-20 | $12.18 | $12.30 | $12.15 | $12.20 | $12.20 | 851,970 |
| 2018-09-19 | $12.15 | $12.34 | $12.15 | $12.23 | $12.23 | 1,336,310 |
| 2018-09-18 | $12.09 | $12.30 | $12.09 | $12.18 | $12.18 | 847,740 |
| 2018-09-17 | $12.10 | $12.17 | $12.08 | $12.10 | $12.10 | 463,680 |
| 2018-09-14 | $12.14 | $12.23 | $12.09 | $12.13 | $12.13 | 471,100 |
| 2018-09-13 | $12.12 | $12.20 | $12.09 | $12.17 | $12.17 | 776,790 |
| 2018-09-12 | $12.11 | $12.14 | $12.09 | $12.10 | $12.10 | 495,390 |
| 2018-09-11 | $12.09 | $12.11 | $12.09 | $12.11 | $12.11 | 334,330 |
| 2018-09-10 | $12.10 | $12.13 | $12.09 | $12.11 | $12.11 | 522,020 |
| 2018-09-07 | $12.10 | $12.17 | $12.09 | $12.15 | $12.15 | 974,190 |
| 2018-09-06 | $12.09 | $12.21 | $12.09 | $12.15 | $12.15 | 853,190 |
| 2018-09-05 | $12.15 | $12.25 | $12.09 | $12.11 | $12.11 | 817,200 |
| 2018-09-04 | $12.09 | $12.27 | $12.09 | $12.20 | $12.20 | 1,073,710 |
| 2018-08-31 | $12.11 | $12.20 | $12.09 | $12.12 | $12.12 | 847,110 |
| 2018-08-30 | $12.35 | $12.36 | $12.09 | $12.14 | $12.14 | 1,251,910 |
| 2018-08-29 | $12.38 | $12.42 | $12.32 | $12.36 | $12.36 | 470,050 |
| 2018-08-28 | $12.41 | $12.59 | $12.35 | $12.43 | $12.43 | 884,640 |
| 2018-08-27 | $12.38 | $12.51 | $12.30 | $12.46 | $12.46 | 1,376,570 |
| 2018-08-24 | $12.35 | $12.50 | $12.31 | $12.45 | $12.45 | 1,035,500 |
| 2018-08-23 | $12.35 | $12.45 | $12.30 | $12.41 | $12.41 | 945,280 |
| 2018-08-22 | $12.47 | $12.50 | $12.31 | $12.39 | $12.39 | 777,170 |
| 2018-08-21 | $12.35 | $12.55 | $12.30 | $12.42 | $12.42 | 1,008,070 |
| 2018-08-20 | $12.42 | $12.45 | $12.17 | $12.42 | $12.42 | 1,627,600 |
| 2018-08-17 | $12.51 | $12.62 | $12.37 | $12.42 | $12.42 | 1,108,060 |
| 2018-08-16 | $12.65 | $12.66 | $12.33 | $12.50 | $12.50 | 2,015,930 |
| 2018-08-15 | $12.90 | $12.90 | $12.62 | $12.66 | $12.66 | 1,773,850 |
| 2018-08-14 | $12.89 | $13.07 | $12.78 | $12.90 | $12.90 | 1,640,100 |
| 2018-08-13 | $12.95 | $13.00 | $12.77 | $12.94 | $12.94 | 2,138,990 |
| 2018-08-10 | $12.98 | $13.13 | $12.85 | $12.99 | $12.99 | 2,758,220 |
| 2018-08-09 | $12.85 | $13.49 | $12.80 | $13.13 | $13.13 | 4,386,040 |
| 2018-08-08 | $12.94 | $13.00 | $12.67 | $12.83 | $12.83 | 3,638,660 |
| 2018-08-07 | $13.26 | $13.29 | $13.05 | $13.27 | $13.27 | 3,356,820 |
| 2018-08-06 | $13.00 | $13.32 | $12.86 | $13.26 | $13.26 | 5,404,790 |
| 2018-08-03 | $12.77 | $13.00 | $12.71 | $12.97 | $12.97 | 3,464,970 |
| 2018-08-02 | $12.73 | $12.85 | $12.53 | $12.78 | $12.78 | 3,017,340 |
| 2018-08-01 | $12.80 | $12.88 | $12.61 | $12.71 | $12.71 | 2,343,900 |
| 2018-07-31 | $12.61 | $12.96 | $12.61 | $12.87 | $12.87 | 3,463,130 |
| 2018-07-30 | $12.53 | $12.74 | $12.49 | $12.69 | $12.69 | 2,481,830 |
| 2018-07-27 | $12.52 | $12.67 | $12.50 | $12.56 | $12.56 | 1,870,090 |
| 2018-07-26 | $12.61 | $12.73 | $12.48 | $12.52 | $12.52 | 1,652,780 |
| 2018-07-25 | $12.63 | $12.77 | $12.52 | $12.64 | $12.64 | 1,572,670 |
| 2018-07-24 | $12.53 | $12.76 | $12.50 | $12.65 | $12.65 | 2,064,170 |
| 2018-07-23 | $12.46 | $12.61 | $12.40 | $12.56 | $12.56 | 1,913,210 |
| 2018-07-20 | $12.43 | $12.54 | $12.28 | $12.46 | $12.46 | 1,288,810 |
| 2018-07-19 | $12.50 | $12.55 | $12.37 | $12.44 | $12.44 | 1,077,960 |
| 2018-07-18 | $12.50 | $12.63 | $12.35 | $12.59 | $12.59 | 1,979,020 |
| 2018-07-17 | $12.31 | $12.86 | $12.25 | $12.58 | $12.58 | 2,995,490 |
| 2018-07-16 | $12.37 | $12.50 | $12.30 | $12.38 | $12.38 | 812,310 |
| 2018-07-13 | $12.30 | $12.48 | $12.15 | $12.40 | $12.40 | 2,565,740 |
| 2018-07-12 | $12.10 | $12.58 | $12.10 | $12.38 | $12.38 | 2,570,040 |
| 2018-07-11 | $12.20 | $12.21 | $12.08 | $12.10 | $12.10 | 1,279,600 |
| 2018-07-10 | $12.26 | $12.31 | $12.16 | $12.29 | $12.29 | 1,903,990 |
| 2018-07-09 | $12.48 | $12.48 | $12.23 | $12.30 | $12.30 | 2,512,000 |
| 2018-07-06 | $12.48 | $12.90 | $12.23 | $12.48 | $12.48 | 3,787,160 |
| 2018-07-05 | $12.19 | $12.19 | $12.08 | $12.14 | $12.14 | 928,900 |
| 2018-07-03 | $12.21 | $12.25 | $12.11 | $12.23 | $12.23 | 962,770 |
| 2018-07-02 | $12.34 | $12.34 | $12.12 | $12.21 | $12.21 | 847,410 |
| 2018-06-29 | $12.20 | $12.42 | $12.17 | $12.34 | $12.34 | 1,321,990 |
| 2018-06-28 | $12.25 | $12.36 | $12.15 | $12.23 | $12.23 | 803,130 |
| 2018-06-27 | $12.36 | $12.48 | $12.18 | $12.26 | $12.26 | 600,500 |
| 2018-06-26 | $12.17 | $12.48 | $12.14 | $12.32 | $12.32 | 1,224,800 |
| 2018-06-25 | $12.28 | $12.53 | $12.17 | $12.29 | $12.29 | 1,073,580 |
| 2018-06-22 | $12.07 | $12.33 | $12.03 | $12.30 | $12.30 | 1,091,300 |
| 2018-06-21 | $12.04 | $12.17 | $12.01 | $12.07 | $12.07 | 1,109,040 |
| 2018-06-20 | $12.04 | $12.25 | $12.03 | $12.03 | $12.03 | 805,880 |
| 2018-06-19 | $12.18 | $12.18 | $12.00 | $12.05 | $12.05 | 2,788,320 |
| 2018-06-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-06-15 | $12.28 | $12.34 | $12.05 | $12.25 | $12.25 | 1,477,890 |
| 2018-06-14 | $12.28 | $12.53 | $12.25 | $12.35 | $12.35 | 668,240 |
| 2018-06-13 | $12.44 | $12.48 | $12.22 | $12.35 | $12.35 | 877,530 |
| 2018-06-12 | $12.35 | $12.58 | $12.28 | $12.48 | $12.48 | 1,920,220 |
| 2018-06-11 | $12.25 | $12.40 | $12.14 | $12.38 | $12.38 | 1,248,210 |
| 2018-06-08 | $12.77 | $12.90 | $12.14 | $12.38 | $12.38 | 3,564,690 |
| 2018-06-07 | $12.52 | $13.04 | $12.45 | $13.00 | $13.00 | 4,005,100 |
| 2018-06-06 | $12.40 | $12.64 | $12.38 | $12.52 | $12.52 | 1,180,670 |
| 2018-06-05 | $12.35 | $12.57 | $12.25 | $12.48 | $12.48 | 2,113,210 |
| 2018-06-04 | $12.66 | $12.81 | $12.31 | $12.55 | $12.55 | 3,220,900 |
| 2018-06-01 | $13.16 | $13.82 | $12.98 | $13.13 | $13.13 | 5,889,330 |
| 2018-05-31 | $12.47 | $12.57 | $12.24 | $12.56 | $12.56 | 851,380 |
| 2018-05-30 | $12.68 | $12.68 | $12.21 | $12.41 | $12.41 | 1,371,000 |
| 2018-05-29 | $12.98 | $12.98 | $12.67 | $12.78 | $12.78 | 947,560 |
| 2018-05-25 | $12.76 | $12.82 | $12.70 | $12.80 | $12.80 | 1,289,270 |
| 2018-05-24 | $12.69 | $12.80 | $12.50 | $12.76 | $12.76 | 1,330,130 |
| 2018-05-23 | $12.70 | $12.84 | $12.55 | $12.64 | $12.64 | 937,780 |
| 2018-05-22 | $12.44 | $12.71 | $12.40 | $12.70 | $12.70 | 1,911,600 |
| 2018-05-21 | $12.12 | $12.45 | $12.12 | $12.44 | $12.44 | 1,344,070 |
| 2018-05-18 | $12.09 | $12.18 | $12.07 | $12.14 | $12.14 | 2,525,890 |
| 2018-05-17 | $12.35 | $12.35 | $12.06 | $12.08 | $12.08 | 1,845,410 |
| 2018-05-16 | $12.24 | $12.35 | $12.22 | $12.30 | $12.30 | 1,396,760 |
| 2018-05-15 | $12.25 | $12.28 | $12.11 | $12.22 | $12.22 | 938,240 |
| 2018-05-14 | $12.37 | $12.47 | $12.07 | $12.30 | $12.30 | 1,252,040 |
| 2018-05-11 | $12.44 | $12.44 | $12.31 | $12.39 | $12.39 | 818,750 |
| 2018-05-10 | $12.48 | $12.48 | $12.30 | $12.40 | $12.40 | 827,250 |
| 2018-05-09 | $12.44 | $12.45 | $12.30 | $12.39 | $12.39 | 1,120,640 |
| 2018-05-08 | $12.35 | $12.60 | $12.30 | $12.44 | $12.44 | 1,287,270 |
| 2018-05-07 | $12.15 | $12.48 | $12.10 | $12.35 | $12.35 | 1,621,560 |
| 2018-05-04 | $12.01 | $12.40 | $12.01 | $12.28 | $12.28 | 1,422,470 |
| 2018-05-03 | $12.01 | $12.16 | $11.85 | $12.15 | $12.15 | 2,103,370 |
| 2018-05-02 | $12.28 | $12.47 | $12.16 | $12.17 | $12.17 | 4,077,870 |
| 2018-05-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2018-04-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2018-04-27 | $11.79 | $12.04 | $11.75 | $11.94 | $11.94 | 1,184,430 |
| 2018-04-26 | $11.88 | $11.91 | $11.66 | $11.79 | $11.79 | 1,030,720 |
| 2018-04-25 | $11.62 | $11.92 | $11.62 | $11.91 | $11.91 | 1,298,790 |
| 2018-04-24 | $11.69 | $11.80 | $11.57 | $11.76 | $11.76 | 916,250 |
| 2018-04-23 | $11.57 | $11.71 | $11.51 | $11.60 | $11.60 | 1,023,090 |
| 2018-04-20 | $11.86 | $12.03 | $11.51 | $11.70 | $11.70 | 1,637,940 |
| 2018-04-19 | $11.87 | $12.04 | $11.77 | $11.91 | $11.91 | 1,569,690 |
| 2018-04-18 | $12.03 | $12.09 | $11.74 | $11.85 | $11.85 | 1,783,700 |
| 2018-04-17 | $12.25 | $12.48 | $11.81 | $11.96 | $11.96 | 1,433,520 |
| 2018-04-16 | $12.30 | $12.57 | $12.16 | $12.25 | $12.25 | 2,131,170 |
| 2018-04-13 | $12.52 | $12.71 | $12.41 | $12.43 | $12.43 | 1,517,680 |
| 2018-04-12 | $12.49 | $12.59 | $12.41 | $12.51 | $12.51 | 1,126,810 |
| 2018-04-11 | $12.40 | $12.60 | $12.20 | $12.55 | $12.55 | 1,746,570 |
| 2018-04-10 | $12.44 | $12.75 | $12.34 | $12.44 | $12.44 | 1,766,520 |
| 2018-04-09 | $12.46 | $12.58 | $12.11 | $12.45 | $12.45 | 1,281,230 |
| 2018-04-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2018-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2018-04-04 | $12.53 | $12.68 | $12.40 | $12.44 | $12.44 | 1,523,930 |
| 2018-04-03 | $12.52 | $12.65 | $12.21 | $12.44 | $12.44 | 1,529,080 |
| 2018-04-02 | $12.61 | $12.78 | $12.51 | $12.59 | $12.59 | 1,234,330 |
| 2018-03-29 | $12.25 | $12.43 | $12.17 | $12.39 | $12.39 | 1,264,420 |
| 2018-03-28 | $12.18 | $12.27 | $12.08 | $12.13 | $12.13 | 1,247,040 |
| 2018-03-27 | $12.12 | $12.49 | $12.12 | $12.31 | $12.31 | 1,919,950 |
| 2018-03-26 | $12.09 | $12.19 | $11.40 | $12.12 | $12.12 | 2,675,350 |
| 2018-03-23 | $12.44 | $13.35 | $12.25 | $12.41 | $12.41 | 4,305,630 |
| 2018-03-22 | $12.65 | $13.07 | $12.56 | $12.80 | $12.80 | 1,776,360 |
| 2018-03-21 | $12.71 | $13.04 | $12.63 | $12.76 | $12.76 | 2,011,540 |
| 2018-03-20 | $12.59 | $12.82 | $12.39 | $12.64 | $12.64 | 1,218,070 |
| 2018-03-19 | $12.56 | $12.86 | $12.54 | $12.73 | $12.73 | 1,415,880 |
| 2018-03-16 | $12.66 | $12.76 | $12.57 | $12.61 | $12.61 | 1,250,840 |
| 2018-03-15 | $13.05 | $13.15 | $12.48 | $12.71 | $12.71 | 3,063,230 |
| 2018-03-14 | $13.42 | $13.43 | $13.10 | $13.11 | $13.11 | 2,979,570 |
| 2018-03-13 | $13.69 | $14.11 | $13.51 | $13.53 | $13.53 | 5,150,290 |
| 2018-03-12 | $13.50 | $13.70 | $13.41 | $13.69 | $13.69 | 3,107,520 |
| 2018-03-09 | $13.40 | $13.79 | $13.11 | $13.58 | $13.58 | 3,976,920 |
| 2018-03-08 | $13.38 | $13.80 | $13.38 | $13.49 | $13.49 | 3,059,590 |
| 2018-03-07 | $13.55 | $13.63 | $13.31 | $13.35 | $13.35 | 2,584,190 |
| 2018-03-06 | $13.09 | $13.66 | $12.90 | $13.60 | $13.60 | 4,612,550 |
| 2018-03-05 | $13.18 | $13.19 | $13.00 | $13.10 | $13.10 | 1,826,700 |
| 2018-03-02 | $13.02 | $13.66 | $12.91 | $13.29 | $13.29 | 3,184,140 |
| 2018-03-01 | $13.10 | $13.27 | $12.96 | $13.21 | $13.21 | 2,261,010 |
| 2018-02-28 | $12.95 | $13.15 | $12.90 | $13.13 | $13.13 | 1,924,870 |
| 2018-02-27 | $13.26 | $13.26 | $13.00 | $13.14 | $13.14 | 2,504,390 |
| 2018-02-26 | $12.81 | $13.30 | $12.71 | $13.26 | $13.26 | 3,855,230 |
| 2018-02-23 | $12.38 | $13.26 | $12.32 | $12.91 | $12.91 | 3,453,640 |
| 2018-02-22 | $12.42 | $12.65 | $12.40 | $12.51 | $12.51 | 1,566,650 |
| 2018-02-21 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2018-02-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2018-02-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2018-02-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2018-02-14 | $12.42 | $12.64 | $12.20 | $12.35 | $12.35 | 1,867,030 |
| 2018-02-13 | $13.31 | $13.36 | $12.58 | $12.62 | $12.62 | 3,382,830 |
| 2018-02-12 | $11.99 | $13.07 | $11.99 | $12.99 | $12.99 | 4,549,290 |
| 2018-02-09 | $12.18 | $12.39 | $11.60 | $11.94 | $11.94 | 2,280,820 |
| 2018-02-08 | $12.35 | $12.81 | $12.25 | $12.70 | $12.70 | 3,074,000 |
| 2018-02-07 | $11.51 | $12.47 | $11.51 | $12.47 | $12.47 | 4,112,860 |
| 2018-02-06 | $11.95 | $11.95 | $11.28 | $11.34 | $11.34 | 2,386,370 |
| 2018-02-05 | $12.19 | $12.90 | $12.13 | $12.40 | $12.40 | 2,882,870 |
| 2018-02-02 | $12.04 | $12.15 | $11.45 | $11.91 | $11.91 | 1,053,170 |
| 2018-02-01 | $12.18 | $12.45 | $12.03 | $12.05 | $12.05 | 1,472,900 |
| 2018-01-31 | $12.81 | $12.95 | $12.42 | $12.46 | $12.46 | 2,227,610 |
| 2018-01-30 | $13.40 | $13.44 | $12.99 | $13.07 | $13.07 | 1,885,330 |
| 2018-01-29 | $13.51 | $13.65 | $13.15 | $13.50 | $13.50 | 2,209,770 |
| 2018-01-26 | $13.51 | $13.82 | $13.48 | $13.65 | $13.65 | 1,673,750 |
| 2018-01-25 | $13.53 | $13.63 | $13.45 | $13.49 | $13.49 | 1,520,390 |
| 2018-01-24 | $13.49 | $13.65 | $13.36 | $13.56 | $13.56 | 2,060,460 |
| 2018-01-23 | $13.83 | $14.02 | $13.40 | $13.74 | $13.74 | 3,238,580 |
| 2018-01-22 | $13.38 | $14.00 | $13.30 | $13.65 | $13.65 | 2,792,710 |
| 2018-01-19 | $13.20 | $13.58 | $13.18 | $13.30 | $13.30 | 1,583,730 |
| 2018-01-18 | $13.24 | $13.39 | $13.18 | $13.25 | $13.25 | 1,488,010 |
| 2018-01-17 | $12.98 | $13.46 | $12.76 | $13.41 | $13.41 | 3,074,370 |
| 2018-01-16 | $12.75 | $12.99 | $12.75 | $12.98 | $12.98 | 1,590,750 |
| 2018-01-12 | $13.51 | $13.53 | $13.18 | $13.25 | $13.25 | 1,860,410 |
| 2018-01-11 | $13.34 | $13.67 | $13.34 | $13.50 | $13.50 | 1,721,700 |
| 2018-01-10 | $14.26 | $14.26 | $13.30 | $13.53 | $13.53 | 4,515,840 |
| 2018-01-09 | $14.49 | $14.69 | $14.25 | $14.28 | $14.28 | 3,057,280 |
| 2018-01-08 | $14.65 | $14.66 | $14.31 | $14.44 | $14.44 | 2,601,790 |
| 2018-01-05 | $14.34 | $14.83 | $14.22 | $14.70 | $14.70 | 5,005,100 |
| 2018-01-04 | $14.41 | $14.49 | $14.27 | $14.38 | $14.38 | 2,930,240 |
| 2018-01-03 | $14.61 | $14.65 | $14.25 | $14.50 | $14.50 | 4,499,610 |
| 2018-01-02 | $14.67 | $14.78 | $14.46 | $14.67 | $14.67 | 3,418,050 |