Argus (603790) Exchange: SHG
Data as of Aug. 27, 2025
$19.23 ($-0.36) -1.84%
Argus - Daily Information
Click for more stock information on Argus.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $19.59 |
| Previous Close | $19.23 |
| High | $19.60 |
| Low | $19.05 |
| Adjusted Open | $19.59 |
| Previous Adjusted Close | $19.23 |
| Adjusted High | $19.60 |
| Adjusted Low | $19.05 |
About Argus (603790)
Argus
Invest in Argus (603790)
Historical Stock Data for Argus (603790)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $19.59 | $19.60 | $19.05 | $19.23 | $19.23 | 2,051,390 |
| 2025-08-07 | $19.30 | $19.90 | $19.15 | $19.59 | $19.59 | 3,182,290 |
| 2025-08-06 | $19.35 | $19.60 | $19.10 | $19.29 | $19.29 | 3,269,680 |
| 2025-08-05 | $19.01 | $19.78 | $19.01 | $19.35 | $19.35 | 5,138,590 |
| 2025-08-04 | $18.25 | $19.00 | $17.70 | $18.97 | $18.97 | 4,221,350 |
| 2025-08-01 | $16.90 | $18.59 | $16.90 | $18.00 | $18.00 | 2,111,900 |
| 2025-07-31 | $18.32 | $18.62 | $18.23 | $18.30 | $18.30 | 1,714,500 |
| 2025-07-30 | $18.75 | $18.75 | $18.30 | $18.41 | $18.41 | 1,611,500 |
| 2025-07-29 | $18.36 | $18.85 | $18.30 | $18.66 | $18.66 | 2,311,350 |
| 2025-07-28 | $18.90 | $19.04 | $18.35 | $18.37 | $18.37 | 2,023,290 |
| 2025-07-25 | $18.20 | $19.06 | $18.00 | $18.52 | $18.52 | 3,666,440 |
| 2025-07-24 | $18.99 | $18.99 | $18.18 | $18.20 | $18.20 | 3,983,600 |
| 2025-07-23 | $19.06 | $19.20 | $18.65 | $19.00 | $19.00 | 3,152,780 |
| 2025-07-22 | $18.80 | $19.32 | $18.52 | $19.05 | $19.05 | 3,826,210 |
| 2025-07-21 | $18.18 | $19.08 | $18.18 | $18.82 | $18.82 | 3,839,900 |
| 2025-07-18 | $18.39 | $18.48 | $18.10 | $18.17 | $18.17 | 1,997,560 |
| 2025-07-17 | $18.28 | $18.60 | $17.97 | $18.42 | $18.42 | 3,754,930 |
| 2025-07-16 | $17.83 | $18.66 | $17.78 | $18.32 | $18.32 | 4,934,500 |
| 2025-07-15 | $17.82 | $18.07 | $17.40 | $17.83 | $17.83 | 2,700,500 |
| 2025-07-14 | $18.00 | $18.01 | $17.60 | $17.83 | $17.83 | 2,122,370 |
| 2025-07-11 | $17.39 | $17.96 | $17.01 | $17.96 | $17.96 | 3,478,070 |
| 2025-07-10 | $18.62 | $18.68 | $17.16 | $17.44 | $17.44 | 6,084,300 |
| 2025-07-09 | $18.08 | $18.34 | $18.08 | $18.25 | $18.25 | 2,747,460 |
| 2025-07-08 | $18.50 | $18.61 | $17.86 | $18.19 | $18.19 | 4,809,200 |
| 2025-07-07 | $18.65 | $18.84 | $17.70 | $18.60 | $18.60 | 5,845,170 |
| 2025-07-04 | $20.46 | $20.58 | $18.58 | $18.58 | $18.58 | 10,403,330 |
| 2025-07-03 | $20.49 | $20.73 | $20.28 | $20.64 | $20.64 | 2,394,890 |
| 2025-07-02 | $20.76 | $21.16 | $20.35 | $20.50 | $20.50 | 2,600,130 |
| 2025-06-30 | $21.42 | $21.63 | $20.81 | $21.55 | $21.55 | 5,186,140 |
| 2025-06-27 | $21.25 | $21.66 | $20.70 | $21.31 | $21.31 | 5,420,800 |
| 2025-06-26 | $20.32 | $21.78 | $20.00 | $21.41 | $21.41 | 10,640,510 |
| 2025-06-25 | $18.86 | $20.75 | $18.86 | $20.53 | $20.53 | 12,166,680 |
| 2025-06-24 | $18.21 | $19.08 | $18.02 | $18.86 | $18.86 | 3,902,830 |
| 2025-06-23 | $17.87 | $18.28 | $17.59 | $18.20 | $18.20 | 1,927,000 |
| 2025-06-20 | $19.00 | $19.06 | $17.82 | $17.87 | $17.87 | 3,698,200 |
| 2025-06-19 | $18.21 | $18.86 | $17.99 | $18.76 | $18.76 | 4,542,690 |
| 2025-06-18 | $17.63 | $18.30 | $17.36 | $18.10 | $18.10 | 2,965,130 |
| 2025-06-17 | $17.75 | $17.89 | $17.30 | $17.63 | $17.63 | 1,833,530 |
| 2025-06-13 | $18.36 | $18.36 | $17.52 | $17.61 | $17.61 | 2,639,940 |
| 2025-06-12 | $18.23 | $18.38 | $18.02 | $18.30 | $18.30 | 1,589,930 |
| 2025-06-11 | $18.45 | $18.90 | $18.31 | $18.39 | $18.39 | 3,831,130 |
| 2025-06-10 | $18.43 | $18.88 | $17.97 | $18.60 | $18.60 | 4,297,070 |
| 2025-06-09 | $18.21 | $18.56 | $17.65 | $18.43 | $18.43 | 2,621,180 |
| 2025-06-06 | $17.90 | $18.43 | $17.80 | $18.39 | $18.39 | 2,809,310 |
| 2025-06-05 | $17.65 | $18.30 | $17.63 | $17.91 | $17.91 | 2,305,600 |
| 2025-06-04 | $17.11 | $17.88 | $17.11 | $17.78 | $17.78 | 2,771,450 |
| 2025-06-03 | $17.33 | $17.99 | $17.09 | $17.25 | $17.25 | 2,756,700 |
| 2025-05-30 | $17.68 | $17.92 | $17.34 | $17.53 | $17.53 | 2,124,530 |
| 2025-05-29 | $17.50 | $18.18 | $17.41 | $17.66 | $17.66 | 3,328,760 |
| 2025-05-28 | $17.94 | $18.02 | $17.28 | $17.47 | $17.47 | 3,108,230 |
| 2025-05-27 | $18.03 | $18.30 | $17.84 | $17.95 | $17.95 | 1,672,030 |
| 2025-05-26 | $18.00 | $18.32 | $17.58 | $18.10 | $18.10 | 3,518,060 |
| 2025-05-23 | $17.86 | $18.48 | $17.62 | $18.20 | $18.20 | 2,836,860 |
| 2025-05-22 | $17.99 | $18.62 | $17.80 | $17.86 | $17.86 | 2,618,600 |
| 2025-05-21 | $18.32 | $18.66 | $17.89 | $18.22 | $18.22 | 3,465,800 |
| 2025-05-20 | $18.03 | $19.14 | $17.80 | $18.35 | $18.35 | 6,462,600 |
| 2025-05-19 | $18.56 | $18.78 | $17.90 | $18.03 | $18.03 | 5,256,390 |
| 2025-05-16 | $17.21 | $18.50 | $16.96 | $18.21 | $18.21 | 5,667,220 |
| 2025-05-15 | $17.08 | $17.54 | $16.83 | $17.15 | $17.15 | 5,906,340 |
| 2025-05-14 | $18.77 | $19.09 | $17.04 | $17.54 | $17.54 | 9,997,750 |
| 2025-05-13 | $18.32 | $19.27 | $18.19 | $18.93 | $18.93 | 6,469,170 |
| 2025-05-12 | $18.06 | $18.40 | $17.87 | $18.31 | $18.31 | 3,042,310 |
| 2025-05-09 | $18.20 | $18.54 | $17.92 | $18.07 | $18.07 | 2,917,770 |
| 2025-05-08 | $18.11 | $18.66 | $17.79 | $18.30 | $18.30 | 3,983,990 |
| 2025-05-07 | $18.81 | $19.14 | $17.70 | $18.40 | $18.40 | 6,313,020 |
| 2025-05-06 | $18.52 | $18.88 | $18.51 | $18.76 | $18.76 | 4,104,360 |
| 2025-04-30 | $18.73 | $19.37 | $18.32 | $18.62 | $18.62 | 7,051,460 |
| 2025-04-29 | $17.03 | $18.73 | $16.81 | $18.73 | $18.73 | 5,801,920 |
| 2025-04-28 | $17.32 | $17.39 | $16.51 | $17.03 | $17.03 | 3,013,130 |
| 2025-04-25 | $16.63 | $17.69 | $16.62 | $17.45 | $17.45 | 4,218,560 |
| 2025-04-24 | $16.73 | $16.87 | $16.40 | $16.69 | $16.69 | 2,158,220 |
| 2025-04-23 | $16.70 | $16.78 | $16.01 | $16.75 | $16.75 | 3,557,950 |
| 2025-04-22 | $15.95 | $16.42 | $15.89 | $16.26 | $16.26 | 2,586,810 |
| 2025-04-21 | $15.97 | $16.15 | $15.77 | $15.91 | $15.91 | 2,155,400 |
| 2025-04-18 | $15.91 | $16.25 | $15.80 | $15.97 | $15.97 | 2,563,090 |
| 2025-04-17 | $15.73 | $16.30 | $15.42 | $16.05 | $16.05 | 3,293,190 |
| 2025-04-16 | $15.64 | $16.13 | $15.40 | $15.80 | $15.80 | 2,530,000 |
| 2025-04-15 | $15.93 | $16.27 | $15.55 | $15.87 | $15.87 | 2,374,390 |
| 2025-04-14 | $15.18 | $16.12 | $15.18 | $15.85 | $15.85 | 3,862,180 |
| 2025-04-11 | $14.85 | $15.19 | $14.55 | $14.96 | $14.96 | 3,976,580 |
| 2025-04-10 | $13.62 | $14.85 | $13.62 | $14.85 | $14.85 | 4,315,000 |
| 2025-04-09 | $13.15 | $13.66 | $11.84 | $13.50 | $13.50 | 4,699,860 |
| 2025-04-08 | $14.00 | $14.76 | $12.76 | $13.15 | $13.15 | 5,520,630 |
| 2025-04-07 | $14.98 | $14.98 | $14.18 | $14.18 | $14.18 | 3,663,760 |
| 2025-04-03 | $15.77 | $16.66 | $15.50 | $15.75 | $15.75 | 4,280,420 |
| 2025-04-02 | $15.88 | $16.15 | $15.66 | $16.03 | $16.03 | 2,348,020 |
| 2025-04-01 | $15.78 | $16.05 | $15.63 | $15.92 | $15.92 | 2,874,960 |
| 2025-03-31 | $15.40 | $16.15 | $14.91 | $15.81 | $15.81 | 3,939,290 |
| 2025-03-28 | $15.68 | $15.82 | $15.00 | $15.34 | $15.34 | 3,873,800 |
| 2025-03-27 | $16.00 | $16.44 | $15.59 | $15.59 | $15.59 | 5,659,940 |
| 2025-03-26 | $16.18 | $16.47 | $15.70 | $15.85 | $15.85 | 6,512,830 |
| 2025-03-25 | $16.00 | $16.99 | $15.99 | $16.37 | $16.37 | 7,348,910 |
| 2025-03-24 | $15.93 | $16.92 | $15.50 | $16.32 | $16.32 | 8,440,230 |
| 2025-03-21 | $15.81 | $15.93 | $14.91 | $15.93 | $15.93 | 9,150,810 |
| 2025-03-20 | $14.81 | $16.46 | $14.81 | $15.94 | $15.94 | 12,306,800 |
| 2025-03-19 | $15.23 | $15.25 | $14.63 | $14.96 | $14.96 | 9,960,010 |
| 2025-03-18 | $13.53 | $14.77 | $13.35 | $14.77 | $14.77 | 5,705,720 |
| 2025-03-17 | $13.40 | $13.44 | $13.22 | $13.43 | $13.43 | 1,489,530 |
| 2025-03-14 | $13.14 | $13.59 | $12.98 | $13.45 | $13.45 | 2,498,700 |
| 2025-03-13 | $13.44 | $13.45 | $12.94 | $13.12 | $13.12 | 2,371,870 |
| 2025-03-12 | $13.38 | $13.50 | $13.27 | $13.38 | $13.38 | 2,605,420 |
| 2025-03-11 | $13.40 | $13.46 | $13.08 | $13.38 | $13.38 | 1,901,960 |
| 2025-03-10 | $13.52 | $13.65 | $13.18 | $13.30 | $13.30 | 2,958,810 |
| 2025-03-07 | $13.76 | $13.99 | $13.36 | $13.56 | $13.56 | 6,823,990 |
| 2025-03-06 | $13.35 | $14.47 | $13.03 | $13.83 | $13.83 | 9,361,350 |
| 2025-03-05 | $13.10 | $13.40 | $12.90 | $13.15 | $13.15 | 2,663,900 |
| 2025-03-04 | $12.87 | $13.07 | $12.70 | $13.05 | $13.05 | 2,603,750 |
| 2025-03-03 | $12.10 | $13.08 | $12.05 | $12.95 | $12.95 | 4,545,150 |
| 2025-02-28 | $12.37 | $12.37 | $11.98 | $12.01 | $12.01 | 1,458,950 |
| 2025-02-27 | $12.39 | $12.80 | $12.24 | $12.38 | $12.38 | 2,380,200 |
| 2025-02-26 | $12.49 | $12.51 | $12.26 | $12.50 | $12.50 | 2,374,200 |
| 2025-02-25 | $12.29 | $12.56 | $12.11 | $12.46 | $12.46 | 1,576,000 |
| 2025-02-24 | $12.22 | $12.47 | $12.17 | $12.36 | $12.36 | 1,760,350 |
| 2025-02-20 | $12.46 | $12.66 | $12.40 | $12.50 | $12.50 | 2,292,100 |
| 2025-02-19 | $12.18 | $12.52 | $12.10 | $12.39 | $12.39 | 1,825,200 |
| 2025-02-18 | $12.50 | $12.53 | $12.03 | $12.18 | $12.18 | 2,190,080 |
| 2025-02-17 | $12.25 | $12.57 | $12.06 | $12.52 | $12.52 | 2,903,230 |
| 2025-02-14 | $12.43 | $12.74 | $12.05 | $12.31 | $12.31 | 4,430,600 |
| 2025-02-13 | $12.68 | $12.79 | $12.35 | $12.35 | $12.35 | 2,671,930 |
| 2025-02-12 | $12.80 | $12.87 | $12.55 | $12.69 | $12.69 | 2,183,600 |
| 2025-02-11 | $12.82 | $12.85 | $12.54 | $12.76 | $12.76 | 2,065,650 |
| 2025-02-10 | $12.95 | $13.07 | $12.60 | $12.70 | $12.70 | 3,581,190 |
| 2025-02-07 | $13.20 | $13.33 | $12.81 | $13.05 | $13.05 | 3,006,000 |
| 2025-02-06 | $12.88 | $13.22 | $12.60 | $13.22 | $13.22 | 2,021,490 |
| 2025-02-05 | $12.62 | $13.34 | $12.62 | $12.88 | $12.88 | 2,878,370 |
| 2025-01-27 | $12.80 | $12.90 | $12.52 | $12.62 | $12.62 | 1,322,800 |
| 2025-01-24 | $12.50 | $12.74 | $12.36 | $12.74 | $12.74 | 2,383,520 |
| 2025-01-23 | $12.80 | $12.99 | $12.58 | $12.63 | $12.63 | 2,425,950 |
| 2025-01-22 | $12.97 | $12.97 | $12.62 | $12.79 | $12.79 | 3,997,460 |
| 2025-01-21 | $12.65 | $13.10 | $12.46 | $13.10 | $13.10 | 3,233,830 |
| 2025-01-20 | $12.32 | $12.84 | $12.10 | $12.70 | $12.70 | 3,078,690 |
| 2025-01-17 | $12.14 | $12.68 | $11.93 | $12.32 | $12.32 | 3,829,800 |
| 2025-01-16 | $12.06 | $12.56 | $12.06 | $12.15 | $12.15 | 4,130,760 |
| 2025-01-15 | $11.95 | $12.48 | $11.92 | $12.16 | $12.16 | 3,276,350 |
| 2025-01-14 | $11.98 | $12.17 | $11.86 | $12.08 | $12.08 | 3,328,150 |
| 2025-01-13 | $11.47 | $11.98 | $11.43 | $11.91 | $11.91 | 2,500,870 |
| 2025-01-09 | $11.51 | $12.17 | $11.31 | $12.00 | $12.00 | 4,279,310 |
| 2025-01-08 | $11.29 | $11.66 | $11.15 | $11.51 | $11.51 | 3,753,430 |
| 2025-01-07 | $11.00 | $11.44 | $10.70 | $11.30 | $11.30 | 3,218,770 |
| 2025-01-06 | $10.50 | $11.12 | $9.89 | $10.83 | $10.83 | 3,103,580 |
| 2025-01-03 | $11.04 | $11.09 | $10.31 | $10.40 | $10.40 | 1,992,300 |
| 2025-01-02 | $11.01 | $11.35 | $10.84 | $10.99 | $10.99 | 2,310,450 |
| 2024-12-31 | $11.35 | $11.38 | $10.98 | $11.02 | $11.02 | 1,845,220 |
| 2024-12-30 | $11.50 | $11.72 | $11.18 | $11.35 | $11.35 | 2,596,390 |
| 2024-12-27 | $11.46 | $11.87 | $11.45 | $11.65 | $11.65 | 2,415,730 |
| 2024-12-26 | $11.32 | $11.69 | $11.27 | $11.52 | $11.52 | 2,151,280 |
| 2024-12-25 | $11.65 | $11.66 | $11.01 | $11.33 | $11.33 | 3,050,100 |
| 2024-12-24 | $11.46 | $11.75 | $11.31 | $11.75 | $11.75 | 2,855,050 |
| 2024-12-23 | $12.29 | $12.33 | $11.48 | $11.49 | $11.49 | 4,446,600 |
| 2024-12-20 | $11.84 | $12.68 | $11.62 | $12.42 | $12.42 | 6,529,990 |
| 2024-12-19 | $11.30 | $12.35 | $11.20 | $11.84 | $11.84 | 4,707,100 |
| 2024-12-18 | $11.59 | $11.84 | $11.32 | $11.43 | $11.43 | 3,046,600 |
| 2024-12-17 | $12.18 | $12.31 | $11.50 | $11.54 | $11.54 | 4,367,000 |
| 2024-12-16 | $12.33 | $12.55 | $12.09 | $12.23 | $12.23 | 2,796,920 |
| 2024-12-13 | $12.28 | $12.70 | $12.15 | $12.39 | $12.39 | 5,509,080 |
| 2024-12-12 | $11.86 | $12.50 | $11.86 | $12.40 | $12.40 | 7,744,340 |
| 2024-12-11 | $12.02 | $12.11 | $11.78 | $11.95 | $11.95 | 8,634,070 |
| 2024-12-10 | $11.74 | $12.76 | $11.36 | $12.29 | $12.29 | 13,860,900 |
| 2024-12-09 | $11.71 | $11.98 | $11.62 | $11.85 | $11.85 | 3,052,700 |
| 2024-12-06 | $11.60 | $11.83 | $11.42 | $11.72 | $11.72 | 3,692,470 |
| 2024-12-05 | $11.45 | $11.70 | $11.22 | $11.57 | $11.57 | 1,847,170 |
| 2024-12-04 | $11.73 | $11.78 | $11.39 | $11.48 | $11.48 | 2,223,140 |
| 2024-12-03 | $11.76 | $11.88 | $11.66 | $11.73 | $11.73 | 1,959,500 |
| 2024-12-02 | $11.83 | $11.92 | $11.70 | $11.78 | $11.78 | 2,772,930 |
| 2024-11-29 | $11.75 | $11.91 | $11.53 | $11.80 | $11.80 | 2,623,290 |
| 2024-11-28 | $11.49 | $11.98 | $11.40 | $11.71 | $11.71 | 3,557,700 |
| 2024-11-27 | $11.40 | $11.49 | $11.06 | $11.40 | $11.40 | 2,073,330 |
| 2024-11-26 | $11.52 | $11.65 | $11.28 | $11.35 | $11.35 | 1,796,100 |
| 2024-11-25 | $11.62 | $11.65 | $11.26 | $11.61 | $11.61 | 2,550,600 |
| 2024-11-22 | $11.82 | $12.15 | $11.44 | $11.47 | $11.47 | 3,434,000 |
| 2024-11-21 | $11.65 | $12.15 | $11.53 | $11.88 | $11.88 | 4,558,750 |
| 2024-11-20 | $11.39 | $11.76 | $11.32 | $11.70 | $11.70 | 4,329,860 |
| 2024-11-19 | $10.91 | $12.01 | $10.90 | $11.43 | $11.43 | 5,060,560 |
| 2024-11-18 | $11.50 | $11.54 | $10.84 | $10.95 | $10.95 | 3,183,100 |
| 2024-11-15 | $11.71 | $11.87 | $11.38 | $11.43 | $11.43 | 3,664,110 |
| 2024-11-14 | $12.25 | $12.40 | $11.57 | $11.64 | $11.64 | 4,777,200 |
| 2024-11-13 | $12.18 | $12.40 | $11.70 | $12.39 | $12.39 | 7,812,590 |
| 2024-11-12 | $12.30 | $12.69 | $11.95 | $12.15 | $12.15 | 12,744,100 |
| 2024-11-11 | $11.08 | $12.09 | $11.08 | $12.09 | $12.09 | 10,964,690 |
| 2024-11-08 | $10.99 | $11.10 | $10.83 | $10.99 | $10.99 | 4,322,000 |
| 2024-11-07 | $10.67 | $10.97 | $10.55 | $10.95 | $10.95 | 5,580,160 |
| 2024-11-06 | $10.86 | $10.86 | $10.65 | $10.73 | $10.73 | 5,219,020 |
| 2024-11-05 | $10.88 | $10.92 | $10.71 | $10.92 | $10.92 | 5,512,440 |
| 2024-11-04 | $10.71 | $10.97 | $10.66 | $10.89 | $10.89 | 5,495,280 |
| 2024-11-01 | $11.27 | $11.31 | $10.65 | $10.69 | $10.69 | 7,531,040 |
| 2024-10-31 | $11.20 | $11.70 | $10.80 | $11.42 | $11.42 | 10,190,600 |
| 2024-10-30 | $11.60 | $11.69 | $10.85 | $11.23 | $11.23 | 11,820,040 |
| 2024-10-29 | $12.54 | $12.54 | $11.70 | $11.93 | $11.93 | 22,433,480 |
| 2024-10-28 | $11.00 | $11.40 | $10.80 | $11.40 | $11.40 | 6,304,190 |
| 2024-10-25 | $10.24 | $10.43 | $10.16 | $10.36 | $10.36 | 5,085,240 |
| 2024-10-24 | $10.15 | $10.53 | $10.01 | $10.30 | $10.30 | 8,261,700 |
| 2024-10-23 | $9.76 | $10.70 | $9.65 | $10.18 | $10.18 | 8,598,470 |
| 2024-10-22 | $9.72 | $9.97 | $9.56 | $9.73 | $9.73 | 2,251,700 |
| 2024-10-21 | $9.56 | $9.79 | $9.46 | $9.64 | $9.64 | 2,755,620 |
| 2024-10-18 | $9.28 | $9.63 | $9.26 | $9.48 | $9.48 | 2,572,690 |
| 2024-10-17 | $9.41 | $9.65 | $9.25 | $9.27 | $9.27 | 2,253,300 |
| 2024-10-16 | $9.21 | $9.42 | $9.16 | $9.36 | $9.36 | 2,281,980 |
| 2024-10-15 | $9.39 | $9.49 | $9.25 | $9.25 | $9.25 | 2,371,770 |
| 2024-10-14 | $9.20 | $9.43 | $9.12 | $9.42 | $9.42 | 2,611,360 |
| 2024-10-11 | $9.55 | $9.67 | $9.12 | $9.25 | $9.25 | 2,993,040 |
| 2024-10-10 | $9.80 | $9.90 | $9.50 | $9.60 | $9.60 | 3,829,900 |
| 2024-10-09 | $10.36 | $10.36 | $9.58 | $9.61 | $9.61 | 4,899,190 |
| 2024-10-08 | $11.15 | $11.15 | $9.93 | $10.64 | $10.64 | 7,499,740 |
| 2024-09-30 | $9.77 | $10.25 | $9.47 | $10.14 | $10.14 | 5,810,110 |
| 2024-09-27 | $9.20 | $9.42 | $9.10 | $9.40 | $9.40 | 1,840,800 |
| 2024-09-26 | $8.87 | $9.07 | $8.86 | $9.07 | $9.07 | 1,446,500 |
| 2024-09-25 | $8.85 | $9.02 | $8.83 | $8.90 | $8.90 | 1,685,190 |
| 2024-09-24 | $8.53 | $8.80 | $8.50 | $8.80 | $8.80 | 1,921,980 |
| 2024-09-23 | $8.51 | $8.56 | $8.44 | $8.48 | $8.48 | 866,060 |
| 2024-09-20 | $8.62 | $8.65 | $8.46 | $8.50 | $8.50 | 876,000 |
| 2024-09-19 | $8.35 | $8.63 | $8.34 | $8.61 | $8.61 | 1,545,330 |
| 2024-09-18 | $8.58 | $8.63 | $8.15 | $8.35 | $8.35 | 2,099,700 |
| 2024-09-13 | $8.72 | $8.84 | $8.53 | $8.54 | $8.54 | 1,750,900 |
| 2024-09-12 | $8.71 | $8.82 | $8.65 | $8.69 | $8.69 | 1,017,130 |
| 2024-09-11 | $8.69 | $8.77 | $8.62 | $8.71 | $8.71 | 1,034,730 |
| 2024-09-10 | $8.70 | $8.73 | $8.54 | $8.70 | $8.70 | 1,030,800 |
| 2024-09-09 | $8.56 | $8.77 | $8.56 | $8.66 | $8.66 | 933,060 |
| 2024-09-06 | $8.94 | $8.94 | $8.68 | $8.69 | $8.69 | 1,095,900 |
| 2024-09-05 | $8.92 | $8.97 | $8.87 | $8.94 | $8.94 | 1,040,100 |
| 2024-09-04 | $8.96 | $9.05 | $8.87 | $8.92 | $8.92 | 1,201,020 |
| 2024-09-03 | $8.90 | $9.07 | $8.86 | $9.01 | $9.01 | 1,148,810 |
| 2024-09-02 | $9.02 | $9.18 | $8.93 | $8.93 | $8.93 | 1,660,670 |
| 2024-08-30 | $8.85 | $9.10 | $8.85 | $9.02 | $9.02 | 1,863,800 |
| 2024-08-29 | $8.76 | $8.92 | $8.73 | $8.87 | $8.87 | 1,065,200 |
| 2024-08-28 | $8.66 | $8.94 | $8.60 | $8.81 | $8.81 | 1,337,700 |
| 2024-08-27 | $8.83 | $8.84 | $8.65 | $8.65 | $8.65 | 1,019,880 |
| 2024-08-26 | $8.60 | $8.88 | $8.59 | $8.83 | $8.83 | 1,521,500 |
| 2024-08-23 | $8.67 | $8.67 | $8.48 | $8.59 | $8.59 | 1,224,500 |
| 2024-08-22 | $8.80 | $8.83 | $8.66 | $8.67 | $8.67 | 1,119,220 |
| 2024-08-21 | $8.90 | $8.99 | $8.74 | $8.80 | $8.80 | 1,855,210 |
| 2024-08-20 | $9.03 | $9.06 | $8.82 | $8.90 | $8.90 | 1,345,820 |
| 2024-08-19 | $9.06 | $9.16 | $9.00 | $9.00 | $9.00 | 1,476,080 |
| 2024-08-16 | $9.26 | $9.31 | $9.07 | $9.08 | $9.08 | 2,003,900 |
| 2024-08-15 | $9.18 | $9.34 | $9.08 | $9.32 | $9.32 | 1,755,630 |
| 2024-08-14 | $9.28 | $9.34 | $9.18 | $9.18 | $9.18 | 1,397,560 |
| 2024-08-13 | $9.14 | $9.27 | $9.06 | $9.25 | $9.25 | 1,243,800 |
| 2024-08-12 | $9.21 | $9.26 | $9.10 | $9.14 | $9.14 | 1,150,400 |
| 2024-08-09 | $9.25 | $9.34 | $9.21 | $9.24 | $9.24 | 1,468,750 |
| 2024-08-08 | $9.18 | $9.26 | $9.04 | $9.23 | $9.23 | 1,621,990 |
| 2024-08-07 | $9.16 | $9.28 | $9.12 | $9.26 | $9.26 | 1,556,900 |
| 2024-08-06 | $9.01 | $9.21 | $9.01 | $9.21 | $9.21 | 1,990,650 |
| 2024-08-05 | $9.18 | $9.23 | $8.96 | $8.99 | $8.99 | 2,559,920 |
| 2024-08-02 | $9.27 | $9.34 | $9.19 | $9.19 | $9.19 | 2,065,710 |
| 2024-08-01 | $9.33 | $9.45 | $9.27 | $9.28 | $9.28 | 2,503,500 |
| 2024-07-31 | $9.19 | $9.39 | $9.13 | $9.38 | $9.38 | 2,829,760 |
| 2024-07-30 | $9.03 | $9.19 | $9.03 | $9.19 | $9.19 | 2,006,480 |
| 2024-07-29 | $9.01 | $9.13 | $8.99 | $9.10 | $9.10 | 1,964,650 |
| 2024-07-26 | $8.98 | $9.08 | $8.94 | $9.07 | $9.07 | 2,368,300 |
| 2024-07-25 | $8.85 | $9.06 | $8.80 | $8.92 | $8.92 | 2,912,000 |
| 2024-07-24 | $8.96 | $9.13 | $8.89 | $8.95 | $8.95 | 3,862,440 |
| 2024-07-23 | $9.40 | $9.46 | $9.08 | $9.11 | $9.11 | 3,900,100 |
| 2024-07-22 | $9.50 | $9.50 | $9.31 | $9.40 | $9.40 | 4,391,430 |
| 2024-07-19 | $9.38 | $9.57 | $9.28 | $9.53 | $9.53 | 5,615,930 |
| 2024-07-18 | $9.72 | $9.80 | $9.22 | $9.56 | $9.56 | 8,026,110 |
| 2024-07-17 | $10.10 | $10.22 | $9.84 | $10.00 | $10.00 | 9,788,390 |
| 2024-07-16 | $11.08 | $11.08 | $10.26 | $10.40 | $10.40 | 12,833,430 |
| 2024-07-15 | $11.40 | $11.40 | $10.61 | $11.40 | $11.40 | 13,912,400 |
| 2024-07-12 | $9.44 | $10.36 | $9.32 | $10.36 | $10.36 | 2,090,430 |
| 2024-07-11 | $9.18 | $9.45 | $9.18 | $9.42 | $9.42 | 1,453,630 |
| 2024-07-10 | $9.05 | $9.28 | $9.02 | $9.17 | $9.17 | 1,237,400 |
| 2024-07-09 | $9.01 | $9.28 | $9.00 | $9.16 | $9.16 | 1,340,650 |
| 2024-07-08 | $9.23 | $9.37 | $9.02 | $9.14 | $9.14 | 1,471,700 |
| 2024-07-05 | $9.12 | $9.26 | $9.04 | $9.19 | $9.19 | 1,098,400 |
| 2024-07-04 | $9.55 | $9.65 | $9.15 | $9.20 | $9.20 | 1,623,500 |
| 2024-07-03 | $9.90 | $9.90 | $9.54 | $9.61 | $9.61 | 1,169,400 |
| 2024-07-02 | $9.74 | $9.83 | $9.45 | $9.79 | $9.79 | 1,460,800 |
| 2024-07-01 | $9.60 | $9.71 | $9.46 | $9.67 | $9.67 | 912,300 |
| 2024-06-28 | $9.63 | $9.75 | $9.46 | $9.60 | $9.60 | 793,000 |
| 2024-06-27 | $9.75 | $9.97 | $9.52 | $9.60 | $9.60 | 1,466,000 |
| 2024-06-26 | $9.53 | $9.81 | $9.39 | $9.81 | $9.81 | 1,019,480 |
| 2024-06-25 | $9.43 | $9.68 | $9.40 | $9.52 | $9.52 | 1,208,710 |
| 2024-06-24 | $9.78 | $9.83 | $9.36 | $9.43 | $9.43 | 1,603,090 |
| 2024-06-21 | $9.93 | $10.02 | $9.61 | $9.89 | $9.89 | 1,393,070 |
| 2024-06-20 | $10.26 | $10.50 | $9.87 | $9.97 | $9.97 | 2,001,100 |
| 2024-06-19 | $10.08 | $10.49 | $10.08 | $10.36 | $10.36 | 2,227,630 |
| 2024-06-18 | $9.87 | $10.02 | $9.75 | $10.00 | $10.00 | 1,015,500 |
| 2024-06-17 | $9.94 | $9.99 | $9.71 | $9.82 | $9.82 | 1,194,900 |
| 2024-06-14 | $9.79 | $10.10 | $9.79 | $10.03 | $10.03 | 1,160,170 |
| 2024-06-13 | $10.06 | $10.26 | $9.89 | $10.01 | $10.01 | 1,332,970 |
| 2024-06-12 | $10.00 | $10.22 | $9.95 | $10.06 | $10.06 | 1,509,990 |
| 2024-06-11 | $9.96 | $10.10 | $9.67 | $10.09 | $10.09 | 2,359,140 |
| 2024-06-07 | $9.54 | $10.14 | $9.54 | $10.05 | $10.05 | 2,671,160 |
| 2024-06-06 | $10.09 | $10.27 | $9.39 | $9.50 | $9.50 | 2,446,410 |
| 2024-06-05 | $10.41 | $10.41 | $10.10 | $10.16 | $10.16 | 1,458,700 |
| 2024-06-04 | $10.59 | $10.75 | $10.27 | $10.52 | $10.52 | 1,813,160 |
| 2024-06-03 | $11.16 | $11.18 | $10.54 | $10.70 | $10.70 | 1,974,400 |
| 2024-05-31 | $11.16 | $11.24 | $11.05 | $11.18 | $11.18 | 1,188,900 |
| 2024-05-30 | $10.99 | $11.37 | $10.99 | $11.09 | $11.09 | 937,970 |
| 2024-05-29 | $10.96 | $11.30 | $10.96 | $11.21 | $11.21 | 1,009,950 |
| 2024-05-28 | $11.40 | $11.40 | $11.08 | $11.09 | $11.09 | 1,692,800 |
| 2024-05-27 | $11.00 | $11.49 | $10.92 | $11.49 | $11.49 | 1,889,450 |
| 2024-05-24 | $11.15 | $11.27 | $11.00 | $11.07 | $11.07 | 1,022,300 |
| 2024-05-23 | $11.44 | $11.44 | $11.05 | $11.11 | $11.11 | 1,291,540 |
| 2024-05-22 | $11.44 | $11.44 | $11.22 | $11.31 | $11.31 | 931,100 |
| 2024-05-21 | $11.54 | $11.56 | $11.26 | $11.30 | $11.30 | 1,596,120 |
| 2024-05-20 | $11.57 | $11.59 | $11.30 | $11.52 | $11.52 | 1,207,330 |
| 2024-05-17 | $11.45 | $11.54 | $11.29 | $11.50 | $11.50 | 1,629,900 |
| 2024-05-16 | $11.26 | $11.51 | $11.25 | $11.34 | $11.34 | 1,524,430 |
| 2024-05-15 | $11.26 | $11.38 | $11.00 | $11.24 | $11.24 | 1,486,930 |
| 2024-05-14 | $11.03 | $11.45 | $11.02 | $11.22 | $11.22 | 2,283,390 |
| 2024-05-13 | $11.24 | $11.25 | $10.98 | $11.03 | $11.03 | 2,557,150 |
| 2024-05-10 | $11.54 | $11.64 | $11.32 | $11.34 | $11.34 | 2,937,380 |
| 2024-05-09 | $11.73 | $11.94 | $11.41 | $11.53 | $11.53 | 3,691,050 |
| 2024-05-08 | $11.58 | $12.71 | $11.50 | $11.75 | $11.75 | 7,232,390 |
| 2024-05-07 | $11.18 | $11.64 | $11.15 | $11.60 | $11.60 | 3,750,100 |
| 2024-05-06 | $10.69 | $11.23 | $10.64 | $11.23 | $11.23 | 3,861,550 |
| 2024-04-30 | $10.53 | $10.72 | $10.49 | $10.64 | $10.64 | 2,754,100 |
| 2024-04-29 | $10.57 | $10.63 | $10.34 | $10.57 | $10.57 | 3,104,840 |
| 2024-04-26 | $10.75 | $10.88 | $10.43 | $10.57 | $10.57 | 3,613,100 |
| 2024-04-25 | $10.07 | $10.45 | $10.02 | $10.39 | $10.39 | 2,640,710 |
| 2024-04-24 | $9.92 | $10.10 | $9.81 | $10.08 | $10.08 | 2,169,400 |
| 2024-04-23 | $9.72 | $9.97 | $9.52 | $9.92 | $9.92 | 2,403,750 |
| 2024-04-22 | $9.92 | $9.92 | $9.42 | $9.73 | $9.73 | 2,787,000 |
| 2024-04-19 | $9.60 | $9.83 | $9.48 | $9.82 | $9.82 | 2,427,950 |
| 2024-04-18 | $9.97 | $9.98 | $9.60 | $9.67 | $9.67 | 3,766,520 |
| 2024-04-17 | $8.90 | $9.71 | $8.90 | $9.71 | $9.71 | 1,980,300 |
| 2024-04-16 | $9.60 | $9.70 | $8.80 | $8.83 | $8.83 | 4,606,230 |
| 2024-04-15 | $10.46 | $10.68 | $9.57 | $9.71 | $9.71 | 5,791,550 |
| 2024-04-12 | $10.46 | $10.74 | $10.46 | $10.63 | $10.63 | 4,259,260 |
| 2024-04-11 | $10.44 | $10.70 | $10.27 | $10.47 | $10.47 | 4,472,000 |
| 2024-04-10 | $10.75 | $11.04 | $10.21 | $10.44 | $10.44 | 6,928,230 |
| 2024-04-09 | $10.51 | $10.94 | $10.51 | $10.86 | $10.86 | 10,463,070 |
| 2024-04-08 | $11.67 | $11.83 | $11.67 | $11.67 | $11.67 | 2,582,500 |
| 2024-04-03 | $13.72 | $13.72 | $11.73 | $12.97 | $12.97 | 15,705,670 |
| 2024-04-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 1,363,520 |
| 2024-04-01 | $10.50 | $11.34 | $10.50 | $11.34 | $11.34 | 1,249,820 |
| 2024-03-29 | $10.10 | $10.35 | $10.10 | $10.31 | $10.31 | 1,999,350 |
| 2024-03-28 | $9.97 | $10.27 | $9.97 | $10.12 | $10.12 | 1,627,900 |
| 2024-03-27 | $10.25 | $10.31 | $10.04 | $10.04 | $10.04 | 1,158,400 |
| 2024-03-26 | $10.29 | $10.35 | $10.02 | $10.25 | $10.25 | 1,370,530 |
| 2024-03-25 | $10.39 | $10.48 | $10.16 | $10.19 | $10.19 | 1,832,950 |
| 2024-03-22 | $10.66 | $10.69 | $10.33 | $10.42 | $10.42 | 1,511,410 |
| 2024-03-21 | $10.72 | $10.88 | $10.41 | $10.58 | $10.58 | 2,105,900 |
| 2024-03-20 | $10.36 | $10.71 | $10.36 | $10.68 | $10.68 | 2,383,020 |
| 2024-03-19 | $10.32 | $10.50 | $10.30 | $10.39 | $10.39 | 2,192,840 |
| 2024-03-18 | $10.29 | $10.55 | $10.19 | $10.39 | $10.39 | 3,178,180 |
| 2024-03-15 | $10.04 | $10.34 | $9.87 | $10.34 | $10.34 | 2,497,260 |
| 2024-03-14 | $9.96 | $10.15 | $9.81 | $10.02 | $10.02 | 1,643,960 |
| 2024-03-13 | $9.88 | $10.01 | $9.74 | $9.95 | $9.95 | 1,543,530 |
| 2024-03-12 | $9.63 | $9.88 | $9.57 | $9.86 | $9.86 | 1,791,100 |
| 2024-03-11 | $9.44 | $9.65 | $9.44 | $9.62 | $9.62 | 1,245,610 |
| 2024-03-08 | $9.42 | $9.68 | $9.38 | $9.49 | $9.49 | 1,160,600 |
| 2024-03-07 | $9.49 | $9.69 | $9.41 | $9.49 | $9.49 | 1,833,230 |
| 2024-03-06 | $9.24 | $9.61 | $9.21 | $9.47 | $9.47 | 1,952,150 |
| 2024-03-05 | $9.78 | $9.78 | $9.21 | $9.30 | $9.30 | 1,937,010 |
| 2024-03-04 | $9.69 | $9.84 | $9.49 | $9.67 | $9.67 | 1,491,700 |
| 2024-03-01 | $9.70 | $9.89 | $9.43 | $9.64 | $9.64 | 2,430,200 |
| 2024-02-29 | $9.00 | $9.73 | $9.00 | $9.64 | $9.64 | 2,893,470 |
| 2024-02-28 | $10.31 | $10.74 | $9.32 | $9.32 | $9.32 | 4,441,940 |
| 2024-02-27 | $10.24 | $10.35 | $9.98 | $10.30 | $10.30 | 1,827,810 |
| 2024-02-26 | $9.81 | $10.44 | $9.77 | $10.24 | $10.24 | 3,196,780 |
| 2024-02-23 | $9.35 | $9.81 | $9.35 | $9.77 | $9.77 | 2,049,820 |
| 2024-02-22 | $9.20 | $9.39 | $9.03 | $9.35 | $9.35 | 2,040,390 |
| 2024-02-21 | $8.78 | $9.48 | $8.71 | $9.20 | $9.20 | 2,326,400 |
| 2024-02-20 | $8.56 | $8.87 | $8.35 | $8.82 | $8.82 | 2,189,380 |
| 2024-02-19 | $8.42 | $8.75 | $8.18 | $8.49 | $8.49 | 4,730,330 |
| 2024-02-08 | $7.33 | $8.05 | $7.04 | $8.05 | $8.05 | 4,772,370 |
| 2024-02-07 | $8.02 | $8.15 | $7.10 | $7.32 | $7.32 | 7,158,810 |
| 2024-02-06 | $7.96 | $8.58 | $7.88 | $7.88 | $7.88 | 4,613,800 |
| 2024-02-05 | $9.58 | $9.61 | $8.75 | $8.75 | $8.75 | 2,015,500 |
| 2024-02-02 | $10.32 | $10.74 | $9.32 | $9.72 | $9.72 | 2,962,700 |
| 2024-02-01 | $10.54 | $10.77 | $10.03 | $10.36 | $10.36 | 3,266,870 |
| 2024-01-31 | $11.00 | $11.36 | $10.56 | $10.60 | $10.60 | 2,617,160 |
| 2024-01-30 | $11.89 | $11.89 | $11.31 | $11.37 | $11.37 | 1,610,160 |
| 2024-01-29 | $12.49 | $12.68 | $11.76 | $11.79 | $11.79 | 1,872,700 |
| 2024-01-26 | $12.20 | $12.65 | $12.13 | $12.49 | $12.49 | 2,779,600 |
| 2024-01-25 | $11.90 | $12.21 | $11.65 | $12.18 | $12.18 | 1,783,200 |
| 2024-01-24 | $11.51 | $11.85 | $11.33 | $11.74 | $11.74 | 2,855,400 |
| 2024-01-23 | $11.99 | $11.99 | $11.27 | $11.45 | $11.45 | 3,136,190 |
| 2024-01-22 | $12.60 | $12.69 | $11.64 | $11.80 | $11.80 | 2,198,630 |
| 2024-01-19 | $12.73 | $13.01 | $12.61 | $12.63 | $12.63 | 1,685,500 |
| 2024-01-18 | $13.10 | $13.23 | $12.40 | $12.73 | $12.73 | 2,206,980 |
| 2024-01-17 | $13.44 | $13.60 | $13.18 | $13.19 | $13.19 | 1,504,530 |
| 2024-01-16 | $13.61 | $13.71 | $13.28 | $13.49 | $13.49 | 1,221,670 |
| 2024-01-15 | $13.66 | $13.68 | $13.48 | $13.63 | $13.63 | 1,157,300 |
| 2024-01-12 | $13.69 | $14.05 | $13.51 | $13.56 | $13.56 | 1,465,900 |
| 2024-01-11 | $13.56 | $13.71 | $13.56 | $13.69 | $13.69 | 1,052,300 |
| 2024-01-10 | $13.77 | $13.81 | $13.55 | $13.55 | $13.55 | 1,151,100 |
| 2024-01-09 | $13.73 | $13.90 | $13.64 | $13.77 | $13.77 | 1,425,500 |
| 2024-01-08 | $14.04 | $14.04 | $13.70 | $13.73 | $13.73 | 1,057,200 |
| 2024-01-05 | $14.19 | $14.30 | $13.93 | $13.98 | $13.98 | 1,083,000 |
| 2024-01-04 | $14.22 | $14.27 | $14.12 | $14.17 | $14.17 | 1,145,400 |
| 2024-01-03 | $14.32 | $14.32 | $14.10 | $14.22 | $14.22 | 1,316,730 |
| 2024-01-02 | $14.31 | $14.40 | $14.01 | $14.36 | $14.36 | 1,889,700 |
| 2024-01-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-12-29 | $13.91 | $14.05 | $13.72 | $14.01 | $14.01 | 1,382,900 |
| 2023-12-28 | $13.52 | $13.94 | $13.32 | $13.91 | $13.91 | 1,794,920 |
| 2023-12-27 | $13.33 | $13.49 | $13.19 | $13.47 | $13.47 | 789,800 |
| 2023-12-26 | $13.39 | $13.49 | $13.22 | $13.25 | $13.25 | 769,200 |
| 2023-12-25 | $13.59 | $13.65 | $13.18 | $13.42 | $13.42 | 1,399,530 |
| 2023-12-22 | $13.78 | $13.93 | $13.45 | $13.52 | $13.52 | 1,043,320 |
| 2023-12-21 | $13.54 | $13.86 | $13.43 | $13.81 | $13.81 | 1,646,100 |
| 2023-12-20 | $13.75 | $13.93 | $13.61 | $13.61 | $13.61 | 1,218,600 |
| 2023-12-19 | $13.69 | $13.83 | $13.53 | $13.73 | $13.73 | 819,010 |
| 2023-12-18 | $13.72 | $13.84 | $13.62 | $13.64 | $13.64 | 1,323,270 |
| 2023-12-15 | $13.74 | $13.86 | $13.61 | $13.77 | $13.77 | 1,058,500 |
| 2023-12-14 | $13.67 | $13.91 | $13.67 | $13.75 | $13.75 | 983,870 |
| 2023-12-13 | $13.71 | $13.84 | $13.50 | $13.68 | $13.68 | 1,386,460 |
| 2023-12-12 | $13.95 | $13.95 | $13.51 | $13.67 | $13.67 | 1,614,820 |
| 2023-12-11 | $13.51 | $14.00 | $13.49 | $13.74 | $13.74 | 2,085,430 |
| 2023-12-08 | $14.07 | $14.13 | $13.63 | $13.67 | $13.67 | 1,850,100 |
| 2023-12-07 | $14.34 | $14.34 | $13.90 | $14.03 | $14.03 | 1,378,360 |
| 2023-12-06 | $14.20 | $14.37 | $14.00 | $14.16 | $14.16 | 1,089,610 |
| 2023-12-05 | $14.27 | $14.34 | $14.16 | $14.18 | $14.18 | 1,178,460 |
| 2023-12-04 | $14.42 | $14.46 | $14.22 | $14.24 | $14.24 | 1,074,400 |
| 2023-12-01 | $14.28 | $14.45 | $14.28 | $14.35 | $14.35 | 978,700 |
| 2023-11-30 | $14.45 | $14.56 | $14.22 | $14.31 | $14.31 | 1,032,600 |
| 2023-11-29 | $14.47 | $14.56 | $14.42 | $14.45 | $14.45 | 973,300 |
| 2023-11-28 | $14.22 | $14.48 | $14.18 | $14.43 | $14.43 | 1,653,000 |
| 2023-11-27 | $14.09 | $14.41 | $14.09 | $14.20 | $14.20 | 1,406,700 |
| 2023-11-24 | $14.27 | $14.32 | $14.06 | $14.15 | $14.15 | 975,200 |
| 2023-11-23 | $14.12 | $14.33 | $14.11 | $14.25 | $14.25 | 1,089,000 |
| 2023-11-22 | $14.28 | $14.32 | $14.10 | $14.17 | $14.17 | 975,900 |
| 2023-11-21 | $14.30 | $14.40 | $14.10 | $14.28 | $14.28 | 1,168,200 |
| 2023-11-20 | $14.04 | $14.33 | $14.00 | $14.28 | $14.28 | 1,687,200 |
| 2023-11-17 | $14.09 | $14.09 | $13.88 | $13.99 | $13.99 | 1,444,020 |
| 2023-11-16 | $14.24 | $14.24 | $13.95 | $13.95 | $13.95 | 1,824,060 |
| 2023-11-15 | $14.54 | $14.55 | $14.20 | $14.24 | $14.24 | 1,954,090 |
| 2023-11-14 | $14.22 | $14.59 | $14.17 | $14.44 | $14.44 | 4,262,530 |
| 2023-11-13 | $15.57 | $15.57 | $13.62 | $14.45 | $14.45 | 6,020,470 |
| 2023-11-09 | $14.16 | $14.33 | $14.11 | $14.26 | $14.26 | 1,043,190 |
| 2023-11-08 | $14.08 | $14.21 | $14.03 | $14.15 | $14.15 | 947,790 |
| 2023-11-07 | $14.06 | $14.12 | $13.98 | $14.08 | $14.08 | 847,410 |
| 2023-11-06 | $14.13 | $14.13 | $13.90 | $14.02 | $14.02 | 1,115,600 |
| 2023-11-03 | $13.98 | $14.08 | $13.86 | $13.97 | $13.97 | 1,004,090 |
| 2023-11-02 | $14.11 | $14.11 | $13.80 | $13.98 | $13.98 | 1,103,130 |
| 2023-11-01 | $13.89 | $14.12 | $13.83 | $14.10 | $14.10 | 1,689,440 |
| 2023-10-31 | $13.65 | $13.91 | $13.65 | $13.83 | $13.83 | 1,192,380 |
| 2023-10-30 | $13.77 | $13.86 | $13.65 | $13.65 | $13.65 | 1,254,330 |
| 2023-10-27 | $13.50 | $13.81 | $13.34 | $13.77 | $13.77 | 1,243,370 |
| 2023-10-26 | $13.64 | $13.65 | $13.30 | $13.46 | $13.46 | 1,111,800 |
| 2023-10-25 | $13.30 | $13.68 | $13.29 | $13.65 | $13.65 | 1,667,750 |
| 2023-10-24 | $12.70 | $13.35 | $12.56 | $13.30 | $13.30 | 2,233,500 |
| 2023-10-23 | $12.94 | $13.03 | $12.69 | $12.75 | $12.75 | 2,064,860 |
| 2023-10-20 | $12.71 | $13.02 | $12.71 | $12.75 | $12.75 | 1,091,290 |
| 2023-10-19 | $12.76 | $13.11 | $12.71 | $12.76 | $12.76 | 944,300 |
| 2023-10-18 | $13.19 | $13.20 | $12.81 | $12.83 | $12.83 | 1,327,130 |
| 2023-10-17 | $13.20 | $13.38 | $13.10 | $13.23 | $13.23 | 680,440 |
| 2023-10-16 | $13.27 | $13.49 | $13.12 | $13.20 | $13.20 | 634,180 |
| 2023-10-13 | $13.59 | $13.59 | $13.19 | $13.29 | $13.29 | 961,650 |
| 2023-10-12 | $13.45 | $13.52 | $13.35 | $13.52 | $13.52 | 634,230 |
| 2023-10-11 | $13.40 | $13.53 | $13.30 | $13.39 | $13.39 | 781,300 |
| 2023-10-10 | $13.30 | $13.49 | $13.28 | $13.39 | $13.39 | 782,100 |
| 2023-10-09 | $13.63 | $13.64 | $13.29 | $13.36 | $13.36 | 1,350,880 |
| 2023-09-28 | $13.50 | $13.68 | $13.31 | $13.63 | $13.63 | 998,550 |
| 2023-09-27 | $13.49 | $13.56 | $13.22 | $13.45 | $13.45 | 806,060 |
| 2023-09-26 | $13.40 | $13.50 | $13.33 | $13.42 | $13.42 | 486,210 |
| 2023-09-25 | $13.41 | $13.60 | $13.38 | $13.45 | $13.45 | 592,800 |
| 2023-09-22 | $13.22 | $13.53 | $13.12 | $13.47 | $13.47 | 874,790 |
| 2023-09-21 | $13.16 | $13.34 | $13.16 | $13.23 | $13.23 | 548,800 |
| 2023-09-20 | $13.25 | $13.48 | $13.24 | $13.29 | $13.29 | 603,600 |
| 2023-09-19 | $13.57 | $13.60 | $13.33 | $13.38 | $13.38 | 690,800 |
| 2023-09-18 | $13.45 | $13.60 | $13.19 | $13.57 | $13.57 | 764,000 |
| 2023-09-15 | $13.44 | $13.48 | $13.31 | $13.33 | $13.33 | 494,800 |
| 2023-09-14 | $13.70 | $13.70 | $13.30 | $13.39 | $13.39 | 679,430 |
| 2023-09-13 | $13.60 | $13.75 | $13.42 | $13.51 | $13.51 | 836,800 |
| 2023-09-12 | $13.63 | $13.66 | $13.51 | $13.60 | $13.60 | 686,600 |
| 2023-09-11 | $13.50 | $13.69 | $13.45 | $13.55 | $13.55 | 1,221,860 |
| 2023-09-08 | $13.66 | $13.81 | $13.54 | $13.54 | $13.54 | 904,460 |
| 2023-09-07 | $13.90 | $13.95 | $13.65 | $13.68 | $13.68 | 1,653,300 |
| 2023-09-06 | $13.46 | $13.99 | $13.46 | $13.92 | $13.92 | 1,882,750 |
| 2023-09-05 | $13.35 | $13.57 | $13.35 | $13.46 | $13.46 | 795,900 |
| 2023-09-04 | $13.19 | $13.47 | $13.15 | $13.46 | $13.46 | 1,381,070 |
| 2023-09-01 | $13.32 | $13.32 | $13.05 | $13.20 | $13.20 | 707,200 |
| 2023-08-31 | $13.34 | $13.39 | $13.13 | $13.27 | $13.27 | 1,074,310 |
| 2023-08-30 | $13.27 | $13.50 | $13.09 | $13.29 | $13.29 | 1,673,020 |
| 2023-08-29 | $12.76 | $13.10 | $12.70 | $13.09 | $13.09 | 1,276,050 |
| 2023-08-28 | $13.48 | $13.48 | $12.75 | $12.80 | $12.80 | 1,406,390 |
| 2023-08-25 | $13.14 | $13.20 | $12.73 | $12.80 | $12.80 | 1,376,800 |
| 2023-08-24 | $13.04 | $13.20 | $12.83 | $12.99 | $12.99 | 1,557,730 |
| 2023-08-23 | $13.21 | $13.23 | $13.00 | $13.04 | $13.04 | 551,920 |
| 2023-08-22 | $13.30 | $13.42 | $13.03 | $13.21 | $13.21 | 1,213,900 |
| 2023-08-21 | $13.36 | $13.54 | $13.30 | $13.33 | $13.33 | 932,920 |
| 2023-08-18 | $13.53 | $13.58 | $13.27 | $13.35 | $13.35 | 1,023,610 |
| 2023-08-17 | $13.08 | $13.49 | $13.05 | $13.42 | $13.42 | 965,940 |
| 2023-08-16 | $13.57 | $13.65 | $13.30 | $13.37 | $13.37 | 909,110 |
| 2023-08-15 | $13.37 | $13.88 | $13.37 | $13.67 | $13.67 | 1,789,290 |
| 2023-08-14 | $13.32 | $13.47 | $13.20 | $13.43 | $13.43 | 1,373,970 |
| 2023-08-11 | $13.47 | $13.59 | $13.40 | $13.41 | $13.41 | 841,030 |
| 2023-08-10 | $13.90 | $13.90 | $13.47 | $13.49 | $13.49 | 1,679,100 |
| 2023-08-09 | $13.65 | $13.81 | $13.63 | $13.80 | $13.80 | 739,200 |
| 2023-08-08 | $13.64 | $13.77 | $13.54 | $13.74 | $13.74 | 1,014,620 |
| 2023-08-07 | $13.90 | $13.90 | $13.57 | $13.62 | $13.62 | 1,104,520 |
| 2023-08-04 | $13.80 | $14.01 | $13.70 | $13.80 | $13.80 | 1,548,390 |
| 2023-08-03 | $13.70 | $13.73 | $13.53 | $13.64 | $13.64 | 1,009,200 |
| 2023-08-02 | $13.90 | $13.96 | $13.71 | $13.75 | $13.75 | 1,268,000 |
| 2023-08-01 | $14.03 | $14.03 | $13.77 | $13.90 | $13.90 | 815,960 |
| 2023-07-31 | $14.05 | $14.14 | $13.91 | $13.92 | $13.92 | 1,265,800 |
| 2023-07-28 | $14.02 | $14.19 | $13.84 | $14.04 | $14.04 | 1,246,000 |
| 2023-07-27 | $14.25 | $14.42 | $13.98 | $14.02 | $14.02 | 1,278,500 |
| 2023-07-26 | $14.35 | $14.37 | $14.13 | $14.20 | $14.20 | 1,086,460 |
| 2023-07-25 | $14.42 | $14.49 | $14.23 | $14.29 | $14.29 | 1,315,330 |
| 2023-07-24 | $14.42 | $14.50 | $14.19 | $14.20 | $14.20 | 1,249,400 |
| 2023-07-21 | $14.39 | $14.47 | $14.31 | $14.31 | $14.31 | 1,038,770 |
| 2023-07-20 | $14.70 | $14.71 | $14.40 | $14.40 | $14.40 | 1,227,480 |
| 2023-07-19 | $14.80 | $14.81 | $14.50 | $14.59 | $14.59 | 1,492,980 |
| 2023-07-18 | $14.86 | $14.86 | $14.47 | $14.56 | $14.56 | 2,915,380 |
| 2023-07-17 | $14.84 | $15.01 | $14.63 | $14.78 | $14.78 | 1,469,700 |
| 2023-07-14 | $15.10 | $15.17 | $14.83 | $14.84 | $14.84 | 1,707,900 |
| 2023-07-13 | $15.09 | $15.39 | $14.97 | $15.10 | $15.10 | 1,736,330 |
| 2023-07-12 | $15.30 | $15.70 | $15.05 | $15.12 | $15.12 | 4,250,890 |
| 2023-07-11 | $14.91 | $15.30 | $14.75 | $15.30 | $15.30 | 3,465,150 |
| 2023-07-10 | $14.80 | $14.93 | $14.68 | $14.84 | $14.84 | 1,251,500 |
| 2023-07-07 | $14.92 | $14.99 | $14.74 | $14.80 | $14.80 | 1,288,650 |
| 2023-07-06 | $14.85 | $14.98 | $14.74 | $14.85 | $14.85 | 1,602,400 |
| 2023-07-05 | $14.99 | $15.15 | $14.82 | $14.90 | $14.90 | 2,356,340 |
| 2023-07-04 | $14.61 | $15.00 | $14.60 | $14.99 | $14.99 | 3,149,830 |
| 2023-07-03 | $14.94 | $15.10 | $14.52 | $14.68 | $14.68 | 3,898,650 |
| 2023-06-30 | $14.70 | $15.07 | $14.70 | $14.98 | $14.98 | 2,566,500 |
| 2023-06-29 | $14.58 | $14.90 | $14.49 | $14.73 | $14.73 | 2,173,020 |
| 2023-06-28 | $14.71 | $14.76 | $14.32 | $14.58 | $14.58 | 1,701,930 |
| 2023-06-27 | $14.28 | $14.70 | $14.28 | $14.68 | $14.68 | 2,246,040 |
| 2023-06-26 | $14.51 | $14.75 | $14.18 | $14.31 | $14.31 | 3,797,590 |
| 2023-06-21 | $14.60 | $14.88 | $14.50 | $14.50 | $14.50 | 1,635,560 |
| 2023-06-20 | $15.09 | $15.09 | $14.63 | $14.66 | $14.66 | 2,026,330 |
| 2023-06-19 | $14.68 | $15.15 | $14.68 | $14.81 | $14.81 | 3,188,460 |
| 2023-06-16 | $15.24 | $15.35 | $14.52 | $14.70 | $14.70 | 5,059,040 |
| 2023-06-15 | $14.75 | $15.17 | $14.38 | $15.12 | $15.12 | 5,289,090 |
| 2023-06-14 | $14.39 | $14.74 | $14.20 | $14.59 | $14.59 | 3,997,320 |
| 2023-06-13 | $14.18 | $14.60 | $14.07 | $14.35 | $14.35 | 3,480,880 |
| 2023-06-12 | $13.99 | $14.34 | $13.88 | $14.14 | $14.06 | 3,351,210 |
| 2023-06-09 | $14.51 | $15.10 | $14.03 | $14.03 | $13.95 | 4,144,780 |
| 2023-06-08 | $14.60 | $14.77 | $14.29 | $14.50 | $14.42 | 2,757,540 |
| 2023-06-07 | $14.20 | $14.78 | $14.20 | $14.66 | $14.58 | 3,426,210 |
| 2023-06-06 | $14.37 | $14.64 | $14.31 | $14.55 | $14.47 | 3,157,680 |
| 2023-06-05 | $14.07 | $14.70 | $13.93 | $14.46 | $14.38 | 5,574,160 |
| 2023-06-02 | $14.07 | $14.30 | $13.82 | $14.07 | $13.99 | 3,000,890 |
| 2023-06-01 | $13.85 | $14.08 | $13.76 | $13.95 | $13.87 | 2,090,200 |
| 2023-05-31 | $13.72 | $14.05 | $13.60 | $13.87 | $13.79 | 2,944,360 |
| 2023-05-30 | $13.99 | $14.15 | $13.82 | $13.87 | $13.79 | 4,582,100 |
| 2023-05-29 | $14.06 | $14.35 | $14.00 | $14.03 | $13.95 | 3,981,880 |
| 2023-05-26 | $14.02 | $14.55 | $14.02 | $14.26 | $14.18 | 5,574,720 |
| 2023-05-25 | $14.85 | $14.85 | $14.06 | $14.19 | $14.19 | 10,808,270 |
| 2023-05-24 | $14.39 | $15.30 | $14.16 | $15.25 | $15.25 | 13,431,370 |
| 2023-05-23 | $14.10 | $15.39 | $13.93 | $14.57 | $14.57 | 12,769,230 |
| 2023-05-22 | $13.97 | $14.58 | $13.81 | $14.35 | $14.35 | 10,554,070 |
| 2023-05-19 | $13.68 | $14.15 | $13.39 | $13.86 | $13.86 | 8,110,140 |
| 2023-05-18 | $14.01 | $14.10 | $13.31 | $13.68 | $13.68 | 11,496,400 |
| 2023-05-17 | $13.81 | $14.46 | $13.29 | $14.31 | $14.31 | 15,454,460 |
| 2023-05-16 | $14.00 | $14.99 | $13.60 | $14.75 | $14.75 | 20,837,800 |
| 2023-05-15 | $14.29 | $14.29 | $13.30 | $14.29 | $14.29 | 20,819,210 |
| 2023-05-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 451,190 |
| 2023-05-11 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 333,130 |
| 2023-04-21 | $11.04 | $11.55 | $10.71 | $10.74 | $10.74 | 2,007,750 |
| 2023-04-20 | $10.86 | $11.08 | $10.82 | $11.08 | $11.08 | 1,092,270 |
| 2023-04-19 | $10.84 | $10.99 | $10.72 | $10.92 | $10.92 | 945,840 |
| 2023-04-18 | $10.88 | $11.11 | $10.85 | $10.87 | $10.87 | 880,860 |
| 2023-04-17 | $10.62 | $11.03 | $10.62 | $10.85 | $10.85 | 1,540,030 |
| 2023-04-14 | $10.61 | $10.68 | $10.52 | $10.62 | $10.62 | 585,600 |
| 2023-04-13 | $10.72 | $10.74 | $10.60 | $10.61 | $10.61 | 498,300 |
| 2023-04-12 | $10.59 | $10.75 | $10.59 | $10.72 | $10.72 | 765,430 |
| 2023-04-11 | $10.65 | $10.83 | $10.55 | $10.61 | $10.61 | 875,650 |
| 2023-04-10 | $10.97 | $10.98 | $10.60 | $10.67 | $10.67 | 1,482,030 |
| 2023-04-07 | $10.78 | $11.05 | $10.71 | $10.97 | $10.97 | 979,500 |
| 2023-04-06 | $10.81 | $10.86 | $10.65 | $10.78 | $10.78 | 956,400 |
| 2023-04-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-04-04 | $11.10 | $11.13 | $10.77 | $10.82 | $10.82 | 1,442,430 |
| 2023-04-03 | $11.35 | $11.35 | $10.95 | $11.12 | $11.12 | 1,457,000 |
| 2023-03-31 | $11.25 | $11.37 | $11.09 | $11.26 | $11.26 | 886,540 |
| 2023-03-30 | $11.44 | $11.46 | $11.15 | $11.19 | $11.19 | 711,610 |
| 2023-03-29 | $11.56 | $11.67 | $11.33 | $11.39 | $11.39 | 725,970 |
| 2023-03-28 | $11.64 | $11.74 | $11.51 | $11.57 | $11.57 | 1,061,600 |
| 2023-03-27 | $11.58 | $11.73 | $11.42 | $11.56 | $11.56 | 1,610,000 |
| 2023-03-24 | $11.36 | $11.86 | $11.32 | $11.70 | $11.70 | 2,101,000 |
| 2023-03-23 | $11.19 | $11.39 | $11.13 | $11.33 | $11.33 | 1,244,300 |
| 2023-03-22 | $11.05 | $11.27 | $11.03 | $11.23 | $11.23 | 794,560 |
| 2023-03-21 | $10.83 | $11.10 | $10.83 | $11.08 | $11.08 | 852,700 |
| 2023-03-20 | $10.86 | $10.98 | $10.80 | $10.89 | $10.89 | 1,201,370 |
| 2023-03-17 | $10.88 | $10.98 | $10.78 | $10.86 | $10.86 | 722,900 |
| 2023-03-16 | $11.12 | $11.12 | $10.75 | $10.83 | $10.83 | 810,600 |
| 2023-03-15 | $10.86 | $11.29 | $10.79 | $11.05 | $11.05 | 1,301,050 |
| 2023-03-14 | $10.96 | $11.05 | $10.67 | $10.78 | $10.78 | 1,649,450 |
| 2023-03-13 | $11.09 | $11.24 | $10.95 | $11.01 | $11.01 | 771,120 |
| 2023-03-10 | $11.39 | $11.39 | $11.06 | $11.08 | $11.08 | 803,200 |
| 2023-03-09 | $11.19 | $11.40 | $11.13 | $11.39 | $11.39 | 788,650 |
| 2023-03-08 | $11.18 | $11.37 | $11.14 | $11.19 | $11.19 | 761,400 |
| 2023-03-07 | $11.47 | $11.48 | $11.18 | $11.25 | $11.25 | 1,658,800 |
| 2023-03-06 | $11.58 | $11.70 | $11.40 | $11.44 | $11.44 | 740,100 |
| 2023-03-03 | $11.86 | $11.86 | $11.50 | $11.58 | $11.58 | 995,300 |
| 2023-03-02 | $11.94 | $11.95 | $11.74 | $11.80 | $11.80 | 1,009,870 |
| 2023-03-01 | $11.80 | $12.01 | $11.77 | $11.88 | $11.88 | 1,867,810 |
| 2023-02-28 | $11.60 | $11.81 | $11.49 | $11.79 | $11.79 | 1,239,400 |
| 2023-02-27 | $11.40 | $11.98 | $11.35 | $11.57 | $11.57 | 2,828,300 |
| 2023-02-24 | $11.45 | $11.50 | $11.33 | $11.40 | $11.40 | 866,520 |
| 2023-02-23 | $11.46 | $11.56 | $11.38 | $11.43 | $11.43 | 1,126,400 |
| 2023-02-22 | $11.55 | $11.55 | $11.38 | $11.43 | $11.43 | 757,350 |
| 2023-02-21 | $11.54 | $11.55 | $11.40 | $11.54 | $11.54 | 808,300 |
| 2023-02-20 | $11.50 | $11.54 | $11.32 | $11.53 | $11.53 | 1,059,800 |
| 2023-02-17 | $11.50 | $11.82 | $11.41 | $11.44 | $11.44 | 1,261,750 |
| 2023-02-16 | $11.99 | $12.12 | $11.38 | $11.46 | $11.46 | 2,150,710 |
| 2023-02-15 | $12.10 | $12.15 | $11.91 | $11.93 | $11.93 | 1,491,600 |
| 2023-02-14 | $12.16 | $12.16 | $11.91 | $12.05 | $12.05 | 1,235,910 |
| 2023-02-13 | $11.80 | $12.30 | $11.75 | $12.10 | $12.10 | 2,518,070 |
| 2023-02-10 | $11.84 | $11.91 | $11.70 | $11.72 | $11.72 | 1,026,730 |
| 2023-02-09 | $11.72 | $11.88 | $11.64 | $11.81 | $11.81 | 1,063,720 |
| 2023-02-08 | $11.82 | $11.86 | $11.69 | $11.74 | $11.74 | 966,100 |
| 2023-02-07 | $11.79 | $11.83 | $11.60 | $11.79 | $11.79 | 1,161,320 |
| 2023-02-06 | $12.03 | $12.06 | $11.69 | $11.74 | $11.74 | 2,233,340 |
| 2023-02-03 | $11.90 | $12.10 | $11.84 | $12.06 | $12.06 | 2,273,000 |
| 2023-02-02 | $11.84 | $12.04 | $11.77 | $11.99 | $11.99 | 2,063,150 |
| 2023-02-01 | $11.71 | $11.86 | $11.60 | $11.83 | $11.83 | 1,935,630 |
| 2023-01-31 | $11.90 | $11.90 | $11.65 | $11.89 | $11.89 | 1,379,450 |
| 2023-01-30 | $11.94 | $12.06 | $11.70 | $11.82 | $11.82 | 1,867,320 |
| 2023-01-20 | $12.03 | $12.08 | $11.81 | $11.84 | $11.84 | 1,382,200 |
| 2023-01-19 | $11.91 | $12.09 | $11.70 | $12.03 | $12.03 | 2,007,010 |
| 2023-01-18 | $11.94 | $12.14 | $11.76 | $11.83 | $11.83 | 1,645,630 |
| 2023-01-17 | $12.21 | $12.30 | $11.74 | $11.93 | $11.93 | 2,634,770 |
| 2023-01-16 | $11.38 | $12.42 | $11.37 | $12.30 | $12.30 | 4,757,020 |
| 2023-01-13 | $11.37 | $11.44 | $11.21 | $11.36 | $11.36 | 1,477,700 |
| 2023-01-12 | $11.45 | $11.80 | $11.25 | $11.33 | $11.33 | 1,794,600 |
| 2023-01-11 | $11.87 | $11.89 | $11.40 | $11.46 | $11.46 | 2,178,770 |
| 2023-01-10 | $12.15 | $12.15 | $11.68 | $11.79 | $11.79 | 2,439,660 |
| 2023-01-09 | $11.87 | $12.16 | $11.86 | $11.87 | $11.87 | 4,206,080 |
| 2023-01-06 | $11.71 | $12.18 | $11.66 | $11.72 | $11.72 | 5,772,980 |
| 2023-01-05 | $11.30 | $11.80 | $11.13 | $11.62 | $11.62 | 5,309,370 |
| 2023-01-04 | $11.30 | $11.59 | $11.14 | $11.19 | $11.19 | 6,593,620 |
| 2023-01-03 | $10.00 | $11.01 | $10.00 | $11.01 | $11.01 | 2,879,950 |
| 2023-01-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-30 | $9.96 | $10.10 | $9.94 | $10.01 | $10.01 | 372,900 |
| 2022-12-29 | $10.05 | $10.05 | $9.85 | $9.89 | $9.89 | 437,240 |
| 2022-12-28 | $10.21 | $10.21 | $9.94 | $10.01 | $10.01 | 495,300 |
| 2022-12-27 | $10.23 | $10.27 | $10.07 | $10.19 | $10.19 | 462,400 |
| 2022-12-26 | $10.37 | $10.38 | $10.05 | $10.18 | $10.18 | 1,052,000 |
| 2022-12-23 | $10.38 | $10.42 | $10.16 | $10.30 | $10.30 | 644,020 |
| 2022-12-22 | $10.66 | $10.66 | $10.25 | $10.32 | $10.32 | 755,700 |
| 2022-12-21 | $10.64 | $10.64 | $10.42 | $10.59 | $10.59 | 752,370 |
| 2022-12-20 | $10.53 | $10.78 | $10.50 | $10.53 | $10.53 | 572,270 |
| 2022-12-19 | $10.67 | $10.74 | $10.42 | $10.57 | $10.57 | 1,098,220 |
| 2022-12-16 | $10.92 | $10.92 | $10.52 | $10.62 | $10.62 | 876,200 |
| 2022-12-15 | $11.00 | $11.08 | $10.84 | $10.89 | $10.89 | 619,650 |
| 2022-12-14 | $10.88 | $11.11 | $10.84 | $10.94 | $10.94 | 1,048,010 |
| 2022-12-13 | $11.09 | $11.09 | $10.73 | $10.88 | $10.88 | 994,640 |
| 2022-12-12 | $11.10 | $11.10 | $10.80 | $11.00 | $11.00 | 1,033,120 |
| 2022-12-09 | $11.16 | $11.28 | $10.92 | $10.95 | $10.95 | 1,001,990 |
| 2022-12-08 | $11.23 | $11.25 | $11.07 | $11.11 | $11.11 | 1,123,170 |
| 2022-12-07 | $11.11 | $11.24 | $11.04 | $11.23 | $11.23 | 1,761,100 |
| 2022-12-06 | $10.88 | $11.43 | $10.88 | $11.03 | $11.03 | 2,406,260 |
| 2022-12-05 | $10.91 | $11.06 | $10.80 | $11.03 | $11.03 | 1,363,700 |
| 2022-12-01 | $10.80 | $10.89 | $10.63 | $10.86 | $10.86 | 1,863,400 |
| 2022-11-30 | $10.85 | $10.90 | $10.67 | $10.70 | $10.70 | 1,139,790 |
| 2022-11-29 | $10.59 | $10.97 | $10.48 | $10.86 | $10.86 | 2,178,030 |
| 2022-11-28 | $10.54 | $10.58 | $10.39 | $10.47 | $10.47 | 1,003,680 |
| 2022-11-25 | $11.08 | $11.08 | $10.57 | $10.60 | $10.60 | 952,700 |
| 2022-11-24 | $10.58 | $10.89 | $10.58 | $10.80 | $10.80 | 1,339,270 |
| 2022-11-23 | $10.87 | $10.87 | $10.40 | $10.56 | $10.56 | 2,369,270 |
| 2022-11-22 | $10.79 | $11.27 | $10.73 | $10.87 | $10.87 | 4,055,890 |
| 2022-11-21 | $10.45 | $10.93 | $10.35 | $10.89 | $10.89 | 2,774,830 |
| 2022-11-18 | $10.55 | $10.70 | $10.41 | $10.41 | $10.41 | 982,460 |
| 2022-11-17 | $10.36 | $10.57 | $10.26 | $10.55 | $10.55 | 1,165,830 |
| 2022-11-16 | $10.36 | $10.45 | $10.29 | $10.37 | $10.37 | 639,700 |
| 2022-11-15 | $10.29 | $10.43 | $10.20 | $10.36 | $10.36 | 733,630 |
| 2022-11-14 | $10.36 | $10.39 | $10.24 | $10.29 | $10.29 | 609,600 |
| 2022-11-11 | $10.33 | $10.41 | $10.23 | $10.36 | $10.36 | 1,002,160 |
| 2022-11-10 | $10.27 | $10.32 | $10.21 | $10.25 | $10.25 | 470,590 |
| 2022-11-09 | $10.32 | $10.40 | $10.20 | $10.27 | $10.27 | 842,260 |
| 2022-11-08 | $10.26 | $10.43 | $10.19 | $10.32 | $10.32 | 875,960 |
| 2022-11-07 | $10.00 | $10.32 | $9.91 | $10.26 | $10.26 | 1,570,270 |
| 2022-11-04 | $9.91 | $10.01 | $9.86 | $9.96 | $9.96 | 699,400 |
| 2022-11-03 | $9.85 | $9.97 | $9.79 | $9.88 | $9.88 | 713,580 |
| 2022-11-02 | $9.97 | $9.97 | $9.70 | $9.88 | $9.88 | 864,570 |
| 2022-11-01 | $9.62 | $9.77 | $9.56 | $9.77 | $9.77 | 610,820 |
| 2022-10-31 | $9.30 | $9.66 | $9.30 | $9.59 | $9.59 | 826,100 |
| 2022-10-28 | $9.75 | $9.80 | $9.32 | $9.33 | $9.33 | 775,700 |
| 2022-10-27 | $9.90 | $9.97 | $9.78 | $9.83 | $9.83 | 475,210 |
| 2022-10-26 | $9.69 | $9.91 | $9.57 | $9.83 | $9.83 | 1,067,240 |
| 2022-10-25 | $9.74 | $9.74 | $9.44 | $9.61 | $9.61 | 937,300 |
| 2022-10-24 | $10.04 | $10.05 | $9.64 | $9.64 | $9.64 | 969,000 |
| 2022-10-21 | $9.92 | $10.06 | $9.88 | $9.95 | $9.95 | 549,310 |
| 2022-10-20 | $10.05 | $10.18 | $9.80 | $10.06 | $10.06 | 1,424,070 |
| 2022-10-19 | $9.84 | $10.15 | $9.80 | $10.09 | $10.09 | 1,752,130 |
| 2022-10-18 | $9.57 | $9.94 | $9.54 | $9.88 | $9.88 | 1,715,200 |
| 2022-10-17 | $9.46 | $9.63 | $9.43 | $9.57 | $9.57 | 1,033,310 |
| 2022-10-14 | $9.38 | $9.49 | $9.38 | $9.46 | $9.46 | 1,107,260 |
| 2022-10-13 | $9.34 | $9.44 | $9.25 | $9.37 | $9.37 | 852,230 |
| 2022-10-12 | $9.32 | $9.39 | $9.15 | $9.39 | $9.39 | 812,710 |
| 2022-10-11 | $9.15 | $9.33 | $9.05 | $9.32 | $9.32 | 1,205,170 |
| 2022-10-10 | $9.18 | $9.25 | $8.90 | $9.15 | $9.15 | 803,970 |
| 2022-09-30 | $9.09 | $9.25 | $9.07 | $9.18 | $9.18 | 520,400 |
| 2022-09-29 | $9.18 | $9.29 | $9.12 | $9.13 | $9.13 | 881,880 |
| 2022-09-28 | $9.14 | $9.34 | $9.14 | $9.17 | $9.17 | 646,300 |
| 2022-09-27 | $9.06 | $9.34 | $9.06 | $9.29 | $9.29 | 582,480 |
| 2022-09-26 | $9.20 | $9.25 | $9.05 | $9.11 | $9.11 | 911,370 |
| 2022-09-23 | $9.41 | $9.54 | $9.16 | $9.22 | $9.22 | 1,081,960 |
| 2022-09-22 | $9.49 | $9.62 | $9.44 | $9.51 | $9.51 | 736,870 |
| 2022-09-21 | $9.41 | $9.59 | $9.24 | $9.51 | $9.51 | 784,700 |
| 2022-09-20 | $9.27 | $9.49 | $9.27 | $9.40 | $9.40 | 774,660 |
| 2022-09-19 | $9.55 | $9.67 | $9.22 | $9.36 | $9.36 | 770,900 |
| 2022-09-16 | $9.89 | $9.89 | $9.52 | $9.52 | $9.52 | 1,082,300 |
| 2022-09-15 | $10.19 | $10.28 | $9.74 | $9.88 | $9.88 | 1,096,000 |
| 2022-09-14 | $10.14 | $10.25 | $10.02 | $10.18 | $10.18 | 958,900 |
| 2022-09-13 | $10.33 | $10.43 | $10.17 | $10.24 | $10.24 | 1,074,950 |
| 2022-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-09-09 | $10.54 | $10.54 | $10.24 | $10.29 | $10.29 | 705,100 |
| 2022-09-08 | $10.76 | $10.77 | $10.40 | $10.47 | $10.47 | 697,970 |
| 2022-09-07 | $10.88 | $10.88 | $10.62 | $10.66 | $10.66 | 836,870 |
| 2022-09-06 | $10.66 | $10.84 | $10.57 | $10.80 | $10.80 | 1,494,590 |
| 2022-09-05 | $10.56 | $10.74 | $10.44 | $10.66 | $10.66 | 1,673,670 |
| 2022-09-02 | $10.22 | $10.57 | $10.15 | $10.56 | $10.56 | 1,262,470 |
| 2022-09-01 | $10.14 | $10.43 | $10.14 | $10.17 | $10.17 | 807,500 |
| 2022-08-31 | $10.60 | $10.75 | $10.16 | $10.22 | $10.22 | 1,645,580 |
| 2022-08-30 | $10.64 | $10.85 | $10.45 | $10.57 | $10.57 | 1,223,120 |
| 2022-08-29 | $10.49 | $10.67 | $10.05 | $10.60 | $10.60 | 1,558,600 |
| 2022-08-26 | $10.72 | $10.81 | $10.39 | $10.47 | $10.47 | 1,530,910 |
| 2022-08-25 | $10.80 | $10.92 | $10.50 | $10.72 | $10.72 | 1,296,890 |
| 2022-08-24 | $11.15 | $11.17 | $10.76 | $10.80 | $10.80 | 1,595,390 |
| 2022-08-23 | $11.02 | $11.15 | $10.90 | $11.15 | $11.15 | 1,208,650 |
| 2022-08-22 | $10.87 | $11.02 | $10.66 | $10.99 | $10.99 | 1,273,110 |
| 2022-08-19 | $10.93 | $11.10 | $10.74 | $10.76 | $10.76 | 1,388,850 |
| 2022-08-18 | $10.97 | $11.05 | $10.82 | $10.95 | $10.95 | 1,001,760 |
| 2022-08-17 | $11.18 | $11.20 | $10.96 | $11.03 | $11.03 | 1,625,620 |
| 2022-08-16 | $11.08 | $11.21 | $10.97 | $11.18 | $11.18 | 2,206,540 |
| 2022-08-15 | $11.18 | $11.18 | $10.83 | $10.98 | $10.98 | 1,459,130 |
| 2022-08-12 | $11.19 | $11.29 | $10.94 | $11.01 | $11.01 | 2,020,240 |
| 2022-08-11 | $11.15 | $11.34 | $11.07 | $11.16 | $11.16 | 1,583,030 |
| 2022-08-10 | $11.03 | $11.20 | $10.88 | $11.14 | $11.14 | 1,649,250 |
| 2022-08-09 | $11.04 | $11.06 | $10.89 | $11.02 | $11.02 | 1,599,410 |
| 2022-08-08 | $10.64 | $11.04 | $10.54 | $11.04 | $11.04 | 3,156,650 |
| 2022-08-05 | $10.48 | $10.70 | $10.34 | $10.64 | $10.64 | 1,749,700 |
| 2022-08-04 | $10.34 | $10.55 | $10.27 | $10.52 | $10.52 | 1,114,100 |
| 2022-08-03 | $10.34 | $10.74 | $10.22 | $10.32 | $10.32 | 1,574,380 |
| 2022-08-02 | $10.68 | $10.70 | $10.12 | $10.32 | $10.32 | 1,939,450 |
| 2022-08-01 | $10.63 | $10.82 | $10.49 | $10.72 | $10.72 | 1,604,150 |
| 2022-07-29 | $10.58 | $10.73 | $10.49 | $10.52 | $10.52 | 1,366,500 |
| 2022-07-28 | $10.59 | $10.73 | $10.56 | $10.63 | $10.63 | 1,564,510 |
| 2022-07-27 | $10.45 | $10.56 | $10.34 | $10.56 | $10.56 | 1,297,360 |
| 2022-07-26 | $10.50 | $10.50 | $10.10 | $10.45 | $10.45 | 1,573,880 |
| 2022-07-25 | $10.29 | $10.48 | $10.22 | $10.45 | $10.45 | 1,646,500 |
| 2022-07-22 | $10.14 | $10.38 | $10.14 | $10.26 | $10.26 | 956,600 |
| 2022-07-21 | $10.38 | $10.39 | $10.13 | $10.16 | $10.16 | 1,193,780 |
| 2022-07-20 | $10.35 | $10.42 | $10.32 | $10.38 | $10.38 | 914,510 |
| 2022-07-19 | $10.24 | $10.46 | $10.11 | $10.40 | $10.40 | 1,633,940 |
| 2022-07-18 | $9.84 | $10.39 | $9.84 | $10.24 | $10.24 | 1,678,250 |
| 2022-07-15 | $10.27 | $10.27 | $9.89 | $9.91 | $9.91 | 1,428,120 |
| 2022-07-14 | $10.19 | $10.32 | $10.10 | $10.24 | $10.24 | 949,570 |
| 2022-07-13 | $10.09 | $10.23 | $9.95 | $10.20 | $10.20 | 1,406,390 |
| 2022-07-12 | $10.17 | $10.29 | $9.98 | $10.02 | $10.02 | 1,420,350 |
| 2022-07-11 | $10.30 | $10.39 | $10.05 | $10.14 | $10.14 | 1,130,990 |
| 2022-07-08 | $10.38 | $10.71 | $10.28 | $10.30 | $10.30 | 2,061,160 |
| 2022-07-07 | $10.15 | $10.49 | $10.06 | $10.33 | $10.33 | 1,617,160 |
| 2022-07-06 | $10.19 | $10.29 | $10.04 | $10.15 | $10.15 | 1,558,000 |
| 2022-07-05 | $10.31 | $10.43 | $10.11 | $10.19 | $10.19 | 1,663,980 |
| 2022-07-04 | $10.55 | $10.70 | $10.25 | $10.31 | $10.31 | 2,629,270 |
| 2022-07-01 | $10.49 | $10.74 | $10.34 | $10.52 | $10.52 | 3,589,060 |
| 2022-06-30 | $10.50 | $10.92 | $10.44 | $10.63 | $10.63 | 4,729,330 |
| 2022-06-29 | $11.20 | $11.20 | $10.42 | $10.45 | $10.45 | 8,863,690 |
| 2022-06-28 | $9.96 | $10.93 | $9.90 | $10.93 | $10.81 | 4,535,910 |
| 2022-06-27 | $9.99 | $10.05 | $9.88 | $9.94 | $9.83 | 725,110 |
| 2022-06-24 | $9.89 | $9.90 | $9.78 | $9.88 | $9.77 | 709,750 |
| 2022-06-23 | $9.61 | $9.83 | $9.58 | $9.83 | $9.72 | 700,620 |
| 2022-06-22 | $9.79 | $9.79 | $9.60 | $9.62 | $9.51 | 624,320 |
| 2022-06-21 | $9.85 | $9.98 | $9.61 | $9.78 | $9.67 | 936,890 |
| 2022-06-20 | $9.78 | $9.84 | $9.52 | $9.79 | $9.68 | 787,650 |
| 2022-06-17 | $9.84 | $9.84 | $9.50 | $9.68 | $9.57 | 716,600 |
| 2022-06-16 | $9.76 | $9.94 | $9.74 | $9.81 | $9.70 | 619,970 |
| 2022-06-15 | $9.96 | $9.99 | $9.79 | $9.82 | $9.71 | 853,240 |
| 2022-06-14 | $9.99 | $9.99 | $9.63 | $9.91 | $9.80 | 886,060 |
| 2022-06-13 | $10.02 | $10.09 | $9.86 | $10.07 | $9.96 | 725,370 |
| 2022-06-10 | $9.75 | $10.05 | $9.59 | $10.02 | $9.91 | 818,040 |
| 2022-06-09 | $9.92 | $9.93 | $9.11 | $9.71 | $9.60 | 845,830 |
| 2022-06-08 | $10.09 | $10.11 | $9.70 | $9.87 | $9.76 | 1,018,940 |
| 2022-06-07 | $9.96 | $10.09 | $9.83 | $9.98 | $9.87 | 641,740 |
| 2022-06-06 | $9.82 | $10.09 | $9.74 | $9.96 | $9.85 | 871,920 |
| 2022-06-02 | $9.76 | $9.85 | $9.63 | $9.82 | $9.71 | 568,510 |
| 2022-06-01 | $9.65 | $9.82 | $9.52 | $9.76 | $9.65 | 730,410 |
| 2022-05-31 | $9.58 | $9.73 | $9.47 | $9.62 | $9.51 | 738,970 |
| 2022-05-30 | $9.46 | $9.59 | $9.39 | $9.59 | $9.48 | 824,800 |
| 2022-05-27 | $9.43 | $9.52 | $9.32 | $9.36 | $9.25 | 635,210 |
| 2022-05-26 | $9.41 | $9.59 | $9.28 | $9.37 | $9.26 | 861,180 |
| 2022-05-25 | $9.29 | $9.55 | $9.12 | $9.53 | $9.42 | 918,170 |
| 2022-05-24 | $9.65 | $9.66 | $9.07 | $9.09 | $8.99 | 777,730 |
| 2022-05-23 | $9.39 | $9.68 | $9.32 | $9.62 | $9.51 | 831,800 |
| 2022-05-20 | $9.21 | $9.42 | $9.21 | $9.37 | $9.26 | 663,710 |
| 2022-05-19 | $9.34 | $9.34 | $9.20 | $9.27 | $9.16 | 489,800 |
| 2022-05-18 | $9.39 | $9.41 | $9.24 | $9.30 | $9.19 | 710,300 |
| 2022-05-17 | $9.53 | $9.53 | $9.22 | $9.36 | $9.25 | 615,880 |
| 2022-05-16 | $9.36 | $9.42 | $9.22 | $9.38 | $9.27 | 631,830 |
| 2022-05-13 | $9.10 | $9.37 | $9.10 | $9.32 | $9.21 | 374,800 |
| 2022-05-12 | $9.17 | $9.32 | $9.12 | $9.24 | $9.14 | 548,600 |
| 2022-05-11 | $9.16 | $9.42 | $9.16 | $9.20 | $9.10 | 715,590 |
| 2022-05-10 | $9.17 | $9.39 | $9.17 | $9.29 | $9.18 | 688,980 |
| 2022-05-09 | $8.96 | $9.33 | $8.93 | $9.30 | $9.19 | 681,200 |
| 2022-05-06 | $8.89 | $9.17 | $8.84 | $9.06 | $8.96 | 867,730 |
| 2022-05-05 | $8.78 | $9.11 | $8.78 | $9.05 | $8.95 | 1,224,960 |
| 2022-05-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.70 | 0 |
| 2022-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.70 | 0 |
| 2022-04-29 | $8.45 | $8.97 | $8.45 | $8.80 | $8.70 | 1,733,430 |
| 2022-04-28 | $8.45 | $8.64 | $8.22 | $8.42 | $8.32 | 1,423,600 |
| 2022-04-27 | $8.29 | $8.49 | $7.88 | $8.40 | $8.30 | 1,900,460 |
| 2022-04-26 | $8.81 | $8.90 | $8.42 | $8.46 | $8.36 | 1,492,510 |
| 2022-04-25 | $9.69 | $9.69 | $8.78 | $8.81 | $8.71 | 1,721,770 |
| 2022-04-22 | $9.80 | $9.94 | $9.65 | $9.76 | $9.65 | 949,530 |
| 2022-04-21 | $10.02 | $10.15 | $9.80 | $9.80 | $9.69 | 960,900 |
| 2022-04-20 | $10.05 | $10.17 | $9.94 | $10.01 | $9.90 | 677,410 |
| 2022-04-19 | $9.95 | $10.10 | $9.93 | $10.07 | $9.96 | 705,530 |
| 2022-04-18 | $9.63 | $9.99 | $9.43 | $9.96 | $9.85 | 941,440 |
| 2022-04-15 | $10.01 | $10.13 | $9.65 | $9.68 | $9.57 | 1,230,080 |
| 2022-04-14 | $9.98 | $10.20 | $9.90 | $10.10 | $9.99 | 1,206,150 |
| 2022-04-13 | $10.01 | $10.04 | $9.82 | $9.90 | $9.79 | 573,700 |
| 2022-04-12 | $9.79 | $10.01 | $9.62 | $10.00 | $9.89 | 806,170 |
| 2022-04-11 | $10.22 | $10.22 | $9.66 | $9.77 | $9.66 | 920,500 |
| 2022-04-08 | $10.18 | $10.25 | $9.88 | $10.11 | $10.00 | 976,960 |
| 2022-04-07 | $10.31 | $10.39 | $10.12 | $10.18 | $10.06 | 771,660 |
| 2022-04-06 | $10.22 | $10.46 | $10.14 | $10.34 | $10.22 | 1,104,310 |
| 2022-04-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 0 |
| 2022-04-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 0 |
| 2022-04-01 | $10.29 | $10.30 | $10.10 | $10.19 | $10.07 | 614,080 |
| 2022-03-31 | $10.18 | $10.35 | $10.13 | $10.27 | $10.15 | 659,370 |
| 2022-03-30 | $10.11 | $10.20 | $10.07 | $10.17 | $10.05 | 702,000 |
| 2022-03-29 | $10.20 | $10.26 | $10.03 | $10.13 | $10.01 | 535,090 |
| 2022-03-28 | $10.20 | $10.36 | $10.00 | $10.23 | $10.11 | 1,011,760 |
| 2022-03-25 | $10.05 | $10.27 | $10.00 | $10.20 | $10.08 | 767,900 |
| 2022-03-24 | $10.19 | $10.19 | $9.93 | $10.13 | $10.01 | 573,100 |
| 2022-03-23 | $10.10 | $10.25 | $10.10 | $10.15 | $10.03 | 520,080 |
| 2022-03-22 | $10.02 | $10.25 | $9.86 | $10.15 | $10.03 | 830,660 |
| 2022-03-21 | $9.97 | $10.09 | $9.85 | $10.02 | $9.91 | 599,840 |
| 2022-03-18 | $9.77 | $9.97 | $9.69 | $9.90 | $9.79 | 686,200 |
| 2022-03-17 | $9.91 | $9.97 | $9.70 | $9.70 | $9.59 | 867,670 |
| 2022-03-16 | $9.58 | $9.74 | $9.36 | $9.72 | $9.61 | 917,500 |
| 2022-03-15 | $9.93 | $9.93 | $9.40 | $9.40 | $9.29 | 1,234,700 |
| 2022-03-14 | $10.13 | $10.14 | $9.88 | $9.89 | $9.78 | 784,700 |
| 2022-03-11 | $10.05 | $10.18 | $9.82 | $10.14 | $10.02 | 615,600 |
| 2022-03-10 | $10.06 | $10.22 | $10.02 | $10.05 | $9.94 | 599,800 |
| 2022-03-09 | $10.16 | $10.28 | $9.56 | $9.91 | $9.80 | 1,261,800 |
| 2022-03-08 | $10.46 | $10.54 | $10.10 | $10.10 | $9.99 | 1,115,470 |
| 2022-03-07 | $10.68 | $10.79 | $10.39 | $10.44 | $10.32 | 1,082,290 |
| 2022-03-04 | $10.64 | $10.65 | $10.54 | $10.65 | $10.53 | 781,430 |
| 2022-03-03 | $10.66 | $10.69 | $10.56 | $10.64 | $10.52 | 934,060 |
| 2022-03-02 | $10.58 | $10.68 | $10.50 | $10.62 | $10.50 | 917,030 |
| 2022-03-01 | $10.40 | $10.62 | $10.37 | $10.59 | $10.47 | 922,570 |
| 2022-02-28 | $10.46 | $10.52 | $10.17 | $10.31 | $10.19 | 854,700 |
| 2022-02-25 | $10.47 | $10.64 | $10.35 | $10.44 | $10.32 | 781,960 |
| 2022-02-24 | $10.58 | $10.72 | $10.26 | $10.47 | $10.35 | 1,837,520 |
| 2022-02-23 | $10.58 | $10.68 | $10.58 | $10.63 | $10.51 | 653,010 |
| 2022-02-22 | $10.66 | $10.71 | $10.52 | $10.57 | $10.45 | 921,210 |
| 2022-02-21 | $10.55 | $10.68 | $10.54 | $10.66 | $10.54 | 669,500 |
| 2022-02-18 | $10.42 | $10.59 | $10.37 | $10.53 | $10.41 | 687,450 |
| 2022-02-17 | $10.52 | $10.64 | $10.36 | $10.50 | $10.38 | 727,880 |
| 2022-02-16 | $10.39 | $10.55 | $10.38 | $10.53 | $10.41 | 875,100 |
| 2022-02-15 | $10.39 | $10.55 | $10.21 | $10.33 | $10.21 | 873,990 |
| 2022-02-14 | $10.09 | $10.39 | $10.09 | $10.35 | $10.23 | 621,470 |
| 2022-02-11 | $10.36 | $10.41 | $10.15 | $10.16 | $10.04 | 723,150 |
| 2022-02-10 | $10.27 | $10.46 | $10.20 | $10.41 | $10.29 | 708,660 |
| 2022-02-09 | $10.32 | $10.36 | $10.23 | $10.31 | $10.19 | 550,340 |
| 2022-02-08 | $10.16 | $10.36 | $10.10 | $10.27 | $10.15 | 631,820 |
| 2022-02-07 | $10.08 | $10.20 | $10.03 | $10.16 | $10.04 | 615,190 |
| 2022-02-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.86 | 0 |
| 2022-02-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.86 | 0 |
| 2022-02-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.86 | 0 |
| 2022-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.86 | 0 |
| 2022-01-28 | $9.71 | $10.08 | $9.71 | $9.97 | $9.86 | 671,280 |
| 2022-01-27 | $9.96 | $9.96 | $9.60 | $9.67 | $9.56 | 970,840 |
| 2022-01-26 | $9.83 | $9.97 | $9.77 | $9.95 | $9.84 | 615,100 |
| 2022-01-25 | $10.33 | $10.37 | $9.80 | $9.81 | $9.70 | 1,380,640 |
| 2022-01-24 | $10.46 | $10.50 | $10.34 | $10.36 | $10.24 | 581,900 |
| 2022-01-21 | $10.35 | $10.54 | $10.33 | $10.47 | $10.35 | 794,220 |
| 2022-01-20 | $10.73 | $10.73 | $10.35 | $10.37 | $10.25 | 1,185,030 |
| 2022-01-19 | $10.58 | $10.85 | $10.49 | $10.73 | $10.61 | 1,094,270 |
| 2022-01-18 | $10.77 | $10.89 | $10.49 | $10.54 | $10.42 | 1,189,390 |
| 2022-01-17 | $10.68 | $10.89 | $10.68 | $10.77 | $10.65 | 859,130 |
| 2022-01-14 | $10.81 | $10.86 | $10.66 | $10.68 | $10.56 | 953,530 |
| 2022-01-13 | $10.90 | $10.92 | $10.74 | $10.77 | $10.65 | 930,100 |
| 2022-01-12 | $10.67 | $10.93 | $10.66 | $10.87 | $10.75 | 1,281,800 |
| 2022-01-11 | $10.70 | $10.81 | $10.58 | $10.62 | $10.50 | 864,900 |
| 2022-01-10 | $10.48 | $10.72 | $10.41 | $10.68 | $10.56 | 765,500 |
| 2022-01-07 | $10.75 | $10.75 | $10.40 | $10.43 | $10.31 | 909,690 |
| 2022-01-06 | $10.74 | $10.78 | $10.60 | $10.70 | $10.58 | 903,920 |
| 2022-01-05 | $10.74 | $10.79 | $10.63 | $10.74 | $10.62 | 1,197,510 |
| 2022-01-04 | $10.60 | $10.83 | $10.56 | $10.73 | $10.61 | 1,724,190 |
| 2022-01-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.41 | 0 |
| 2021-12-31 | $10.43 | $10.60 | $10.42 | $10.53 | $10.41 | 759,070 |
| 2021-12-30 | $10.40 | $10.52 | $10.40 | $10.42 | $10.30 | 734,340 |
| 2021-12-29 | $10.44 | $10.53 | $10.39 | $10.48 | $10.36 | 757,420 |
| 2021-12-28 | $10.33 | $10.55 | $10.33 | $10.51 | $10.39 | 1,188,960 |
| 2021-12-27 | $10.12 | $10.31 | $10.10 | $10.30 | $10.18 | 688,180 |
| 2021-12-24 | $10.26 | $10.31 | $10.07 | $10.09 | $9.98 | 1,055,790 |
| 2021-12-23 | $10.46 | $10.49 | $10.26 | $10.28 | $10.16 | 782,210 |
| 2021-12-22 | $10.57 | $10.57 | $10.30 | $10.49 | $10.37 | 1,032,940 |
| 2021-12-21 | $10.40 | $10.55 | $10.38 | $10.54 | $10.42 | 993,650 |
| 2021-12-20 | $10.31 | $10.45 | $10.24 | $10.41 | $10.29 | 1,035,300 |
| 2021-12-17 | $10.31 | $10.37 | $10.20 | $10.34 | $10.22 | 1,097,810 |
| 2021-12-16 | $10.25 | $10.34 | $10.25 | $10.30 | $10.18 | 858,290 |
| 2021-12-15 | $10.35 | $10.35 | $10.22 | $10.30 | $10.18 | 1,208,620 |
| 2021-12-14 | $10.15 | $10.38 | $10.11 | $10.35 | $10.23 | 1,399,940 |
| 2021-12-13 | $10.30 | $10.47 | $10.12 | $10.19 | $10.07 | 1,517,010 |
| 2021-12-10 | $9.99 | $10.17 | $9.93 | $10.15 | $10.03 | 1,302,950 |
| 2021-12-09 | $9.93 | $10.05 | $9.90 | $9.97 | $9.86 | 687,250 |
| 2021-12-08 | $9.91 | $9.96 | $9.83 | $9.94 | $9.83 | 811,800 |
| 2021-12-07 | $10.01 | $10.08 | $9.80 | $9.91 | $9.80 | 975,130 |
| 2021-12-06 | $10.23 | $10.29 | $9.98 | $9.99 | $9.88 | 1,080,050 |
| 2021-12-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 663,430 |
| 2021-12-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 851,920 |
| 2021-12-01 | $10.08 | $10.38 | $10.07 | $10.34 | $10.22 | 1,343,830 |
| 2021-11-30 | $9.98 | $10.18 | $9.90 | $10.11 | $10.00 | 1,231,050 |
| 2021-11-29 | $9.91 | $9.98 | $9.82 | $9.95 | $9.84 | 691,940 |
| 2021-11-26 | $10.06 | $10.06 | $9.92 | $9.94 | $9.83 | 693,430 |
| 2021-11-25 | $10.10 | $10.15 | $9.96 | $10.06 | $9.95 | 655,160 |
| 2021-11-24 | $10.02 | $10.16 | $9.92 | $10.07 | $9.96 | 962,840 |
| 2021-11-23 | $9.92 | $10.06 | $9.85 | $10.02 | $9.91 | 959,720 |
| 2021-11-22 | $10.01 | $10.08 | $9.85 | $9.90 | $9.79 | 970,690 |
| 2021-11-19 | $9.96 | $10.05 | $9.77 | $10.02 | $9.91 | 1,243,230 |
| 2021-11-18 | $10.11 | $10.11 | $9.91 | $9.95 | $9.84 | 706,630 |
| 2021-11-17 | $10.03 | $10.22 | $9.91 | $10.10 | $9.99 | 1,221,980 |
| 2021-11-16 | $10.12 | $10.15 | $9.89 | $9.90 | $9.79 | 711,900 |
| 2021-11-15 | $9.89 | $10.13 | $9.80 | $10.08 | $9.97 | 1,050,060 |
| 2021-11-12 | $9.80 | $9.90 | $9.66 | $9.84 | $9.73 | 900,700 |
| 2021-11-11 | $9.70 | $9.92 | $9.70 | $9.84 | $9.73 | 829,730 |
| 2021-11-10 | $9.80 | $9.84 | $9.64 | $9.77 | $9.66 | 802,250 |
| 2021-11-09 | $9.43 | $9.94 | $9.39 | $9.81 | $9.70 | 2,228,450 |
| 2021-11-08 | $9.34 | $9.44 | $9.28 | $9.42 | $9.31 | 641,640 |
| 2021-11-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.27 | 576,970 |
| 2021-11-04 | $9.32 | $9.39 | $9.28 | $9.38 | $9.27 | 564,380 |
| 2021-11-03 | $9.25 | $9.33 | $9.20 | $9.31 | $9.20 | 580,470 |
| 2021-11-02 | $9.51 | $9.53 | $9.20 | $9.24 | $9.14 | 1,508,770 |
| 2021-11-01 | $9.61 | $9.61 | $9.33 | $9.52 | $9.41 | 1,413,270 |
| 2021-10-29 | $9.50 | $9.65 | $9.48 | $9.60 | $9.49 | 1,174,580 |
| 2021-10-28 | $9.85 | $9.85 | $9.49 | $9.53 | $9.42 | 1,648,760 |
| 2021-10-27 | $10.56 | $10.58 | $9.93 | $9.93 | $9.82 | 2,346,850 |
| 2021-10-26 | $10.76 | $10.76 | $10.53 | $10.60 | $10.48 | 2,864,950 |
| 2021-10-25 | $10.75 | $11.14 | $10.43 | $11.09 | $10.96 | 5,879,680 |
| 2021-10-22 | $10.31 | $11.39 | $10.24 | $11.39 | $11.26 | 2,869,170 |
| 2021-10-21 | $10.19 | $10.39 | $10.15 | $10.39 | $10.27 | 1,465,820 |
| 2021-10-20 | $10.13 | $10.33 | $10.09 | $10.26 | $10.14 | 1,234,470 |
| 2021-10-19 | $10.16 | $10.21 | $10.08 | $10.17 | $10.05 | 694,770 |
| 2021-10-18 | $10.20 | $10.24 | $10.12 | $10.16 | $10.04 | 898,170 |
| 2021-10-15 | $10.10 | $10.26 | $10.05 | $10.18 | $10.06 | 909,610 |
| 2021-10-14 | $10.10 | $10.16 | $10.01 | $10.12 | $10.01 | 541,240 |
| 2021-10-13 | $10.10 | $10.11 | $9.95 | $10.08 | $9.97 | 800,550 |
| 2021-10-12 | $10.29 | $10.29 | $9.97 | $10.10 | $9.99 | 1,005,670 |
| 2021-10-11 | $10.27 | $10.33 | $10.18 | $10.30 | $10.18 | 723,900 |
| 2021-10-08 | $10.11 | $10.31 | $10.08 | $10.26 | $10.14 | 1,109,970 |
| 2021-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.94 | 0 |
| 2021-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.94 | 0 |
| 2021-09-30 | $10.04 | $10.11 | $9.97 | $10.05 | $9.94 | 954,270 |
| 2021-09-29 | $10.14 | $10.19 | $9.98 | $10.01 | $9.90 | 1,511,060 |
| 2021-09-28 | $10.27 | $10.30 | $10.11 | $10.20 | $10.08 | 1,359,680 |
| 2021-09-27 | $10.70 | $10.76 | $10.09 | $10.26 | $10.14 | 2,513,580 |
| 2021-09-24 | $11.24 | $11.27 | $10.66 | $10.70 | $10.58 | 3,667,180 |
| 2021-09-23 | $12.10 | $12.58 | $11.22 | $11.24 | $11.11 | 6,252,480 |
| 2021-09-22 | $11.28 | $11.67 | $11.20 | $11.59 | $11.46 | 3,694,040 |
| 2021-09-21 | $11.36 | $11.36 | $11.36 | $11.36 | $11.23 | 0 |
| 2021-09-20 | $11.36 | $11.36 | $11.36 | $11.36 | $11.23 | 0 |
| 2021-09-17 | $11.12 | $11.38 | $11.01 | $11.36 | $11.23 | 1,935,230 |
| 2021-09-16 | $11.30 | $11.50 | $11.07 | $11.14 | $11.01 | 2,243,350 |
| 2021-09-15 | $11.00 | $11.32 | $10.99 | $11.30 | $11.17 | 2,031,660 |
| 2021-09-14 | $11.06 | $11.21 | $10.91 | $11.02 | $10.89 | 1,977,530 |
| 2021-09-13 | $10.83 | $11.25 | $10.68 | $11.12 | $10.99 | 2,467,050 |
| 2021-09-10 | $10.90 | $11.21 | $10.82 | $10.92 | $10.80 | 2,161,580 |
| 2021-09-09 | $10.83 | $11.17 | $10.83 | $10.89 | $10.77 | 2,410,040 |
| 2021-09-08 | $10.88 | $10.92 | $10.68 | $10.77 | $10.65 | 1,317,120 |
| 2021-09-07 | $10.59 | $10.93 | $10.50 | $10.89 | $10.77 | 2,169,640 |
| 2021-09-06 | $10.46 | $10.59 | $10.37 | $10.56 | $10.44 | 1,367,550 |
| 2021-09-03 | $10.50 | $10.61 | $10.35 | $10.42 | $10.30 | 1,414,120 |
| 2021-09-02 | $10.55 | $10.55 | $10.37 | $10.50 | $10.38 | 978,340 |
| 2021-09-01 | $10.58 | $10.65 | $10.36 | $10.56 | $10.44 | 1,185,710 |
| 2021-08-31 | $10.47 | $10.60 | $10.38 | $10.56 | $10.44 | 1,068,430 |
| 2021-08-30 | $10.63 | $10.66 | $10.35 | $10.46 | $10.34 | 1,538,030 |
| 2021-08-27 | $10.51 | $10.71 | $10.48 | $10.61 | $10.49 | 1,042,760 |
| 2021-08-26 | $10.64 | $10.77 | $10.52 | $10.55 | $10.43 | 1,351,970 |
| 2021-08-25 | $10.43 | $10.67 | $10.43 | $10.66 | $10.54 | 1,979,860 |
| 2021-08-24 | $10.48 | $10.54 | $10.31 | $10.48 | $10.36 | 1,418,710 |
| 2021-08-23 | $10.16 | $10.45 | $10.13 | $10.42 | $10.30 | 1,621,240 |
| 2021-08-20 | $10.09 | $10.26 | $9.98 | $10.16 | $10.04 | 1,377,710 |
| 2021-08-19 | $9.91 | $10.20 | $9.91 | $10.12 | $10.01 | 1,512,600 |
| 2021-08-18 | $9.87 | $10.05 | $9.83 | $9.93 | $9.82 | 1,083,250 |
| 2021-08-17 | $10.09 | $10.11 | $9.78 | $9.81 | $9.70 | 1,044,290 |
| 2021-08-16 | $10.04 | $10.26 | $9.99 | $10.09 | $9.98 | 1,468,910 |
| 2021-08-13 | $9.93 | $10.05 | $9.91 | $9.99 | $9.88 | 513,600 |
| 2021-08-12 | $9.90 | $10.07 | $9.90 | $9.96 | $9.85 | 466,440 |
| 2021-08-11 | $9.93 | $9.98 | $9.86 | $9.91 | $9.80 | 549,110 |
| 2021-08-10 | $9.90 | $10.00 | $9.85 | $9.93 | $9.82 | 827,130 |
| 2021-08-09 | $9.61 | $9.99 | $9.55 | $9.88 | $9.77 | 1,096,650 |
| 2021-08-06 | $9.73 | $9.73 | $9.53 | $9.60 | $9.49 | 349,490 |
| 2021-08-05 | $9.82 | $9.86 | $9.61 | $9.63 | $9.52 | 631,080 |
| 2021-08-04 | $9.75 | $9.88 | $9.75 | $9.82 | $9.71 | 478,520 |
| 2021-08-03 | $9.87 | $9.87 | $9.72 | $9.78 | $9.67 | 389,110 |
| 2021-08-02 | $9.62 | $9.95 | $9.52 | $9.77 | $9.66 | 815,950 |
| 2021-07-30 | $9.65 | $9.65 | $9.47 | $9.60 | $9.49 | 502,110 |
| 2021-07-29 | $9.59 | $9.71 | $9.56 | $9.61 | $9.50 | 549,870 |
| 2021-07-28 | $9.76 | $9.77 | $9.46 | $9.55 | $9.44 | 617,330 |
| 2021-07-27 | $9.88 | $9.96 | $9.72 | $9.72 | $9.61 | 670,710 |
| 2021-07-26 | $9.97 | $10.09 | $9.85 | $9.88 | $9.77 | 741,020 |
| 2021-07-23 | $10.20 | $10.22 | $9.96 | $9.98 | $9.87 | 866,900 |
| 2021-07-22 | $10.22 | $10.26 | $10.14 | $10.18 | $10.06 | 528,380 |
| 2021-07-21 | $10.08 | $10.23 | $10.06 | $10.16 | $10.04 | 610,480 |
| 2021-07-20 | $10.06 | $10.10 | $10.02 | $10.08 | $9.97 | 763,690 |
| 2021-07-19 | $10.25 | $10.27 | $10.03 | $10.12 | $10.01 | 938,410 |
| 2021-07-16 | $10.48 | $10.49 | $10.21 | $10.23 | $10.11 | 1,180,050 |
| 2021-07-15 | $10.55 | $10.59 | $10.35 | $10.52 | $10.40 | 830,850 |
| 2021-07-14 | $10.51 | $10.65 | $10.43 | $10.58 | $10.46 | 1,132,520 |
| 2021-07-13 | $10.61 | $10.61 | $10.44 | $10.56 | $10.44 | 680,820 |
| 2021-07-12 | $10.42 | $10.68 | $10.37 | $10.61 | $10.49 | 1,283,360 |
| 2021-07-09 | $10.47 | $10.51 | $10.31 | $10.37 | $10.25 | 630,530 |
| 2021-07-08 | $10.41 | $10.51 | $10.29 | $10.47 | $10.35 | 630,010 |
| 2021-07-07 | $10.41 | $10.56 | $10.38 | $10.46 | $10.34 | 679,710 |
| 2021-07-06 | $10.47 | $10.47 | $10.30 | $10.41 | $10.29 | 638,780 |
| 2021-07-05 | $10.09 | $10.44 | $10.05 | $10.44 | $10.32 | 1,385,970 |
| 2021-07-02 | $10.11 | $10.22 | $10.03 | $10.09 | $9.98 | 769,470 |
| 2021-07-01 | $10.21 | $10.33 | $10.10 | $10.16 | $10.04 | 685,250 |
| 2021-06-30 | $10.41 | $10.44 | $10.10 | $10.26 | $10.14 | 945,990 |
| 2021-06-29 | $10.45 | $10.46 | $10.29 | $10.39 | $10.27 | 821,600 |
| 2021-06-28 | $10.43 | $10.48 | $10.35 | $10.47 | $10.35 | 766,030 |
| 2021-06-25 | $10.36 | $10.48 | $10.25 | $10.44 | $10.32 | 1,276,300 |
| 2021-06-24 | $10.50 | $10.50 | $10.35 | $10.43 | $10.31 | 618,720 |
| 2021-06-23 | $10.40 | $10.55 | $10.38 | $10.48 | $10.36 | 784,900 |
| 2021-06-22 | $10.43 | $10.54 | $10.35 | $10.45 | $10.33 | 1,017,500 |
| 2021-06-21 | $10.52 | $10.60 | $10.43 | $10.57 | $10.35 | 1,546,970 |
| 2021-06-18 | $10.45 | $10.54 | $10.37 | $10.49 | $10.27 | 1,179,880 |
| 2021-06-17 | $10.64 | $10.65 | $10.36 | $10.45 | $10.23 | 965,430 |
| 2021-06-16 | $10.62 | $10.74 | $10.51 | $10.64 | $10.42 | 650,860 |
| 2021-06-15 | $10.88 | $10.88 | $10.58 | $10.62 | $10.40 | 703,250 |
| 2021-06-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2021-06-11 | $10.96 | $10.97 | $10.74 | $10.80 | $10.58 | 847,260 |
| 2021-06-10 | $10.99 | $11.01 | $10.70 | $10.96 | $10.73 | 849,170 |
| 2021-06-09 | $10.88 | $11.03 | $10.86 | $10.97 | $10.74 | 859,310 |
| 2021-06-08 | $11.04 | $11.14 | $10.89 | $10.93 | $10.70 | 1,256,750 |
| 2021-06-07 | $10.86 | $11.07 | $10.82 | $10.98 | $10.75 | 1,522,840 |
| 2021-06-04 | $10.78 | $10.98 | $10.76 | $10.81 | $10.59 | 921,250 |
| 2021-06-03 | $10.76 | $10.93 | $10.73 | $10.82 | $10.60 | 968,690 |
| 2021-06-02 | $10.70 | $10.92 | $10.63 | $10.75 | $10.53 | 1,156,390 |
| 2021-06-01 | $10.63 | $10.74 | $10.60 | $10.73 | $10.51 | 718,280 |
| 2021-05-31 | $10.65 | $10.73 | $10.58 | $10.71 | $10.49 | 488,630 |
| 2021-05-28 | $10.76 | $10.76 | $10.57 | $10.63 | $10.41 | 865,130 |
| 2021-05-27 | $10.54 | $10.78 | $10.53 | $10.74 | $10.52 | 1,288,390 |
| 2021-05-26 | $10.45 | $10.62 | $10.44 | $10.54 | $10.32 | 749,660 |
| 2021-05-25 | $10.42 | $10.51 | $10.39 | $10.48 | $10.26 | 647,760 |
| 2021-05-24 | $10.47 | $10.53 | $10.41 | $10.44 | $10.22 | 443,850 |
| 2021-05-21 | $10.56 | $10.57 | $10.40 | $10.43 | $10.21 | 474,480 |
| 2021-05-20 | $10.57 | $10.58 | $10.45 | $10.50 | $10.28 | 514,600 |
| 2021-05-19 | $10.68 | $10.70 | $10.45 | $10.59 | $10.37 | 878,460 |
| 2021-05-18 | $10.45 | $10.65 | $10.42 | $10.63 | $10.41 | 782,980 |
| 2021-05-17 | $10.68 | $10.70 | $10.43 | $10.45 | $10.23 | 938,710 |
| 2021-05-14 | $10.63 | $10.73 | $10.61 | $10.66 | $10.44 | 621,090 |
| 2021-05-13 | $10.63 | $10.70 | $10.51 | $10.59 | $10.37 | 563,900 |
| 2021-05-12 | $10.69 | $10.70 | $10.55 | $10.68 | $10.46 | 664,750 |
| 2021-05-11 | $10.70 | $10.74 | $10.55 | $10.64 | $10.42 | 654,700 |
| 2021-05-10 | $10.60 | $10.70 | $10.42 | $10.68 | $10.46 | 912,650 |
| 2021-05-07 | $10.42 | $10.65 | $10.42 | $10.57 | $10.35 | 805,810 |
| 2021-05-06 | $10.35 | $10.50 | $10.35 | $10.47 | $10.25 | 680,000 |
| 2021-05-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.19 | 0 |
| 2021-05-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.19 | 0 |
| 2021-04-30 | $10.53 | $10.55 | $10.33 | $10.41 | $10.19 | 663,100 |
| 2021-04-29 | $10.60 | $10.63 | $10.40 | $10.48 | $10.26 | 668,190 |
| 2021-04-28 | $10.40 | $10.55 | $10.31 | $10.55 | $10.33 | 541,320 |
| 2021-04-27 | $10.61 | $10.61 | $10.31 | $10.40 | $10.18 | 1,243,650 |
| 2021-04-26 | $10.61 | $10.73 | $10.55 | $10.61 | $10.39 | 796,150 |
| 2021-04-23 | $10.99 | $11.01 | $10.60 | $10.67 | $10.45 | 1,100,080 |
| 2021-04-22 | $10.91 | $11.06 | $10.88 | $10.96 | $10.73 | 1,132,290 |
| 2021-04-21 | $10.86 | $10.95 | $10.77 | $10.83 | $10.61 | 1,023,400 |
| 2021-04-20 | $11.03 | $11.12 | $10.89 | $10.94 | $10.71 | 1,505,190 |
| 2021-04-19 | $10.83 | $11.08 | $10.81 | $11.01 | $10.78 | 1,592,050 |
| 2021-04-16 | $10.66 | $10.89 | $10.60 | $10.86 | $10.63 | 1,776,250 |
| 2021-04-15 | $10.62 | $10.76 | $10.55 | $10.60 | $10.38 | 1,635,760 |
| 2021-04-14 | $10.63 | $10.69 | $10.41 | $10.59 | $10.37 | 2,466,820 |
| 2021-04-13 | $11.26 | $11.26 | $10.73 | $10.78 | $10.56 | 4,304,400 |
| 2021-04-12 | $10.94 | $11.91 | $10.90 | $11.48 | $11.24 | 7,526,460 |
| 2021-04-09 | $10.60 | $10.84 | $10.59 | $10.83 | $10.61 | 1,034,330 |
| 2021-04-08 | $10.85 | $10.85 | $10.55 | $10.61 | $10.39 | 851,770 |
| 2021-04-07 | $10.77 | $10.82 | $10.66 | $10.78 | $10.56 | 708,130 |
| 2021-04-06 | $10.66 | $10.84 | $10.58 | $10.77 | $10.55 | 1,064,080 |
| 2021-04-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.43 | 0 |
| 2021-04-02 | $10.56 | $10.69 | $10.46 | $10.65 | $10.43 | 764,680 |
| 2021-04-01 | $10.50 | $10.82 | $10.50 | $10.60 | $10.38 | 1,027,800 |
| 2021-03-31 | $10.52 | $10.57 | $10.32 | $10.48 | $10.26 | 566,750 |
| 2021-03-30 | $10.58 | $10.62 | $10.36 | $10.57 | $10.35 | 794,140 |
| 2021-03-29 | $10.55 | $10.68 | $10.46 | $10.57 | $10.35 | 666,520 |
| 2021-03-26 | $10.48 | $10.57 | $10.42 | $10.54 | $10.32 | 724,450 |
| 2021-03-25 | $10.42 | $10.54 | $10.33 | $10.50 | $10.28 | 891,560 |
| 2021-03-24 | $10.38 | $10.49 | $10.28 | $10.34 | $10.13 | 615,230 |
| 2021-03-23 | $10.62 | $10.64 | $10.40 | $10.42 | $10.20 | 755,810 |
| 2021-03-22 | $10.46 | $10.62 | $10.42 | $10.58 | $10.36 | 975,830 |
| 2021-03-19 | $10.36 | $10.58 | $10.23 | $10.43 | $10.21 | 1,116,780 |
| 2021-03-18 | $10.26 | $10.41 | $10.26 | $10.38 | $10.16 | 840,110 |
| 2021-03-17 | $10.24 | $10.33 | $10.19 | $10.30 | $10.09 | 524,030 |
| 2021-03-16 | $10.13 | $10.26 | $10.05 | $10.24 | $10.03 | 587,980 |
| 2021-03-15 | $10.18 | $10.18 | $10.02 | $10.06 | $9.85 | 647,760 |
| 2021-03-12 | $10.33 | $10.33 | $10.13 | $10.15 | $9.94 | 959,430 |
| 2021-03-11 | $10.24 | $10.35 | $10.18 | $10.34 | $10.13 | 1,265,970 |
| 2021-03-10 | $10.70 | $10.78 | $10.30 | $10.31 | $10.10 | 2,301,470 |
| 2021-03-09 | $10.36 | $11.05 | $10.36 | $10.75 | $10.53 | 4,024,350 |
| 2021-03-08 | $10.55 | $10.55 | $10.31 | $10.35 | $10.14 | 581,050 |
| 2021-03-05 | $10.30 | $10.46 | $10.30 | $10.45 | $10.23 | 581,980 |
| 2021-03-04 | $10.35 | $10.51 | $10.24 | $10.37 | $10.16 | 1,352,500 |
| 2021-03-03 | $10.25 | $10.50 | $10.25 | $10.45 | $10.23 | 590,810 |
| 2021-03-02 | $10.68 | $10.69 | $10.33 | $10.34 | $10.13 | 1,548,690 |
| 2021-03-01 | $10.18 | $11.09 | $10.13 | $10.76 | $10.54 | 2,425,320 |
| 2021-02-26 | $10.06 | $10.27 | $10.00 | $10.20 | $9.99 | 651,840 |
| 2021-02-25 | $10.39 | $10.42 | $10.06 | $10.11 | $9.90 | 712,960 |
| 2021-02-24 | $10.24 | $10.36 | $10.20 | $10.31 | $10.10 | 735,970 |
| 2021-02-23 | $10.18 | $10.44 | $10.14 | $10.21 | $10.00 | 919,910 |
| 2021-02-22 | $10.31 | $10.58 | $10.25 | $10.32 | $10.11 | 1,502,150 |
| 2021-02-19 | $9.94 | $10.27 | $9.90 | $10.23 | $10.02 | 1,015,860 |
| 2021-02-18 | $9.82 | $9.98 | $9.82 | $9.96 | $9.75 | 901,250 |
| 2021-02-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.62 | 0 |
| 2021-02-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.62 | 0 |
| 2021-02-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.62 | 0 |
| 2021-02-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.62 | 0 |
| 2021-02-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.62 | 0 |
| 2021-02-10 | $9.56 | $10.02 | $9.51 | $9.82 | $9.62 | 1,111,710 |
| 2021-02-09 | $9.49 | $9.61 | $9.38 | $9.59 | $9.39 | 570,510 |
| 2021-02-08 | $9.48 | $9.71 | $9.37 | $9.50 | $9.30 | 686,520 |
| 2021-02-05 | $9.55 | $9.68 | $9.44 | $9.47 | $9.27 | 547,310 |
| 2021-02-04 | $9.69 | $9.75 | $9.48 | $9.55 | $9.35 | 741,160 |
| 2021-02-03 | $9.70 | $9.83 | $9.47 | $9.73 | $9.53 | 923,560 |
| 2021-02-02 | $9.72 | $9.84 | $9.60 | $9.73 | $9.53 | 612,220 |
| 2021-02-01 | $9.90 | $9.90 | $9.53 | $9.75 | $9.55 | 749,880 |
| 2021-01-29 | $10.03 | $10.12 | $9.64 | $9.69 | $9.49 | 1,063,950 |
| 2021-01-28 | $10.15 | $10.36 | $10.04 | $10.04 | $9.83 | 741,320 |
| 2021-01-27 | $10.20 | $10.34 | $10.11 | $10.24 | $10.03 | 517,930 |
| 2021-01-26 | $10.18 | $10.28 | $10.06 | $10.19 | $9.98 | 654,710 |
| 2021-01-25 | $10.21 | $10.44 | $10.08 | $10.17 | $9.96 | 1,094,160 |
| 2021-01-22 | $10.55 | $10.60 | $10.30 | $10.37 | $10.16 | 889,440 |
| 2021-01-21 | $10.54 | $10.79 | $10.49 | $10.61 | $10.39 | 1,000,130 |
| 2021-01-20 | $10.55 | $10.60 | $10.45 | $10.54 | $10.32 | 639,280 |
| 2021-01-19 | $10.46 | $10.69 | $10.41 | $10.49 | $10.27 | 1,116,970 |
| 2021-01-18 | $10.35 | $10.60 | $10.33 | $10.44 | $10.22 | 881,660 |
| 2021-01-15 | $10.10 | $10.39 | $10.09 | $10.34 | $10.13 | 959,750 |
| 2021-01-14 | $9.95 | $10.14 | $9.85 | $10.06 | $9.85 | 574,410 |
| 2021-01-13 | $10.36 | $10.36 | $9.94 | $9.95 | $9.74 | 1,406,880 |
| 2021-01-12 | $10.12 | $10.40 | $10.12 | $10.24 | $10.03 | 851,720 |
| 2021-01-11 | $10.71 | $10.76 | $10.17 | $10.20 | $9.99 | 1,594,130 |
| 2021-01-08 | $10.92 | $11.01 | $10.41 | $10.72 | $10.50 | 1,246,690 |
| 2021-01-07 | $11.21 | $11.35 | $10.91 | $10.93 | $10.70 | 1,370,340 |
| 2021-01-06 | $11.54 | $11.54 | $11.24 | $11.28 | $11.05 | 1,031,210 |
| 2021-01-05 | $11.47 | $11.69 | $11.39 | $11.60 | $11.36 | 1,078,970 |
| 2021-01-04 | $11.44 | $11.51 | $11.32 | $11.48 | $11.24 | 732,190 |
| 2021-01-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.11 | 0 |
| 2020-12-31 | $11.27 | $11.49 | $11.26 | $11.35 | $11.11 | 622,300 |
| 2020-12-30 | $11.18 | $11.31 | $11.18 | $11.21 | $10.98 | 783,700 |
| 2020-12-29 | $11.30 | $11.35 | $11.12 | $11.24 | $11.01 | 607,120 |
| 2020-12-28 | $11.34 | $11.45 | $11.19 | $11.23 | $11.00 | 771,540 |
| 2020-12-25 | $11.22 | $11.55 | $11.20 | $11.47 | $11.23 | 956,330 |
| 2020-12-24 | $11.65 | $11.66 | $11.26 | $11.27 | $11.04 | 1,674,580 |
| 2020-12-23 | $12.00 | $12.00 | $11.51 | $11.65 | $11.41 | 1,924,930 |
| 2020-12-22 | $12.10 | $12.19 | $11.93 | $11.99 | $11.74 | 1,183,750 |
| 2020-12-21 | $12.14 | $12.15 | $11.97 | $12.11 | $11.86 | 784,440 |
| 2020-12-18 | $12.10 | $12.29 | $12.07 | $12.16 | $11.91 | 669,270 |
| 2020-12-17 | $12.00 | $12.22 | $11.87 | $12.15 | $11.90 | 1,384,400 |
| 2020-12-16 | $12.23 | $12.23 | $11.96 | $11.97 | $11.72 | 1,091,990 |
| 2020-12-15 | $12.13 | $12.26 | $12.05 | $12.24 | $11.99 | 857,110 |
| 2020-12-14 | $12.09 | $12.23 | $12.08 | $12.15 | $11.90 | 945,410 |
| 2020-12-11 | $12.47 | $12.48 | $12.00 | $12.17 | $11.92 | 1,712,820 |
| 2020-12-10 | $12.51 | $12.70 | $12.36 | $12.47 | $12.21 | 1,715,960 |
| 2020-12-09 | $13.00 | $13.09 | $12.61 | $12.62 | $12.36 | 1,954,040 |
| 2020-12-08 | $12.95 | $13.15 | $12.90 | $13.05 | $12.78 | 1,323,210 |
| 2020-12-07 | $13.18 | $13.25 | $12.96 | $12.96 | $12.69 | 1,502,910 |
| 2020-12-04 | $12.91 | $13.17 | $12.90 | $13.13 | $12.86 | 1,919,440 |
| 2020-12-03 | $13.25 | $13.25 | $12.94 | $12.99 | $12.72 | 3,742,060 |
| 2020-12-02 | $13.27 | $13.56 | $13.13 | $13.38 | $13.10 | 4,986,380 |
| 2020-12-01 | $13.32 | $13.34 | $13.08 | $13.26 | $12.99 | 3,964,690 |
| 2020-11-30 | $13.40 | $13.46 | $13.03 | $13.32 | $13.04 | 6,090,380 |
| 2020-11-27 | $13.89 | $14.17 | $13.27 | $13.46 | $13.18 | 10,514,350 |
| 2020-11-26 | $12.61 | $13.99 | $12.61 | $13.99 | $13.70 | 9,993,120 |
| 2020-11-25 | $12.51 | $13.25 | $12.43 | $12.72 | $12.46 | 4,376,840 |
| 2020-11-24 | $12.66 | $12.73 | $12.42 | $12.50 | $12.24 | 2,627,030 |
| 2020-11-23 | $12.66 | $13.17 | $12.60 | $12.74 | $12.48 | 3,746,180 |
| 2020-11-20 | $12.68 | $12.68 | $12.52 | $12.55 | $12.29 | 1,014,440 |
| 2020-11-19 | $12.69 | $12.69 | $12.51 | $12.68 | $12.42 | 1,160,820 |
| 2020-11-18 | $12.47 | $12.72 | $12.40 | $12.64 | $12.38 | 1,942,860 |
| 2020-11-17 | $12.48 | $12.53 | $12.36 | $12.44 | $12.18 | 1,062,550 |
| 2020-11-16 | $12.46 | $12.57 | $12.36 | $12.54 | $12.28 | 1,612,680 |
| 2020-11-13 | $12.24 | $12.39 | $12.20 | $12.31 | $12.05 | 699,800 |
| 2020-11-12 | $12.40 | $12.44 | $12.18 | $12.27 | $12.02 | 981,900 |
| 2020-11-11 | $12.43 | $12.62 | $12.27 | $12.38 | $12.12 | 1,361,770 |
| 2020-11-10 | $12.40 | $12.46 | $12.28 | $12.40 | $12.14 | 1,196,900 |
| 2020-11-09 | $12.10 | $12.38 | $12.08 | $12.33 | $12.07 | 1,572,390 |
| 2020-11-06 | $12.27 | $12.35 | $11.99 | $12.06 | $11.81 | 1,292,800 |
| 2020-11-05 | $12.20 | $12.27 | $12.12 | $12.25 | $12.00 | 884,920 |
| 2020-11-04 | $12.11 | $12.20 | $12.01 | $12.12 | $11.87 | 701,400 |
| 2020-11-03 | $11.98 | $12.20 | $11.98 | $12.16 | $11.91 | 761,280 |
| 2020-11-02 | $11.95 | $12.09 | $11.89 | $11.97 | $11.72 | 761,480 |
| 2020-10-30 | $12.46 | $12.46 | $11.95 | $12.00 | $11.75 | 1,403,080 |
| 2020-10-29 | $12.28 | $12.52 | $12.09 | $12.37 | $12.11 | 1,533,510 |
| 2020-10-28 | $12.29 | $12.29 | $12.09 | $12.23 | $11.98 | 838,340 |
| 2020-10-27 | $12.18 | $12.34 | $12.17 | $12.29 | $12.04 | 754,940 |
| 2020-10-26 | $12.30 | $12.36 | $12.10 | $12.29 | $12.04 | 833,050 |
| 2020-10-23 | $12.46 | $12.53 | $12.25 | $12.30 | $12.05 | 808,500 |
| 2020-10-22 | $12.45 | $12.60 | $12.21 | $12.46 | $12.20 | 1,341,600 |
| 2020-10-21 | $12.72 | $12.72 | $12.40 | $12.44 | $12.18 | 1,479,020 |
| 2020-10-20 | $12.78 | $12.83 | $12.62 | $12.72 | $12.46 | 1,718,460 |
| 2020-10-19 | $12.77 | $13.00 | $12.66 | $12.84 | $12.57 | 2,242,660 |
| 2020-10-16 | $13.24 | $13.27 | $12.71 | $12.78 | $12.52 | 3,460,960 |
| 2020-10-15 | $12.41 | $13.38 | $12.29 | $13.14 | $12.87 | 4,781,220 |
| 2020-10-14 | $12.60 | $12.60 | $12.30 | $12.37 | $12.11 | 1,448,840 |
| 2020-10-13 | $12.67 | $12.73 | $12.49 | $12.59 | $12.33 | 1,254,000 |
| 2020-10-12 | $12.43 | $12.74 | $12.41 | $12.67 | $12.41 | 1,650,050 |
| 2020-10-09 | $12.18 | $12.54 | $12.15 | $12.41 | $12.15 | 1,517,780 |
| 2020-10-08 | $12.02 | $12.02 | $12.02 | $12.02 | $11.77 | 0 |
| 2020-10-07 | $12.02 | $12.02 | $12.02 | $12.02 | $11.77 | 0 |
| 2020-10-06 | $12.02 | $12.02 | $12.02 | $12.02 | $11.77 | 0 |
| 2020-10-05 | $12.02 | $12.02 | $12.02 | $12.02 | $11.77 | 0 |
| 2020-10-02 | $12.02 | $12.02 | $12.02 | $12.02 | $11.77 | 0 |
| 2020-10-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.77 | 0 |
| 2020-09-30 | $12.06 | $12.08 | $11.90 | $12.02 | $11.77 | 807,100 |
| 2020-09-29 | $12.10 | $12.24 | $11.84 | $12.00 | $11.75 | 1,825,850 |
| 2020-09-28 | $12.76 | $12.99 | $12.10 | $12.10 | $11.85 | 3,110,800 |
| 2020-09-25 | $13.09 | $13.14 | $12.79 | $12.92 | $12.65 | 1,391,020 |
| 2020-09-24 | $13.48 | $13.57 | $13.01 | $13.05 | $12.78 | 1,880,980 |
| 2020-09-23 | $13.53 | $13.64 | $13.44 | $13.58 | $13.30 | 1,259,440 |
| 2020-09-22 | $13.60 | $13.86 | $13.41 | $13.56 | $13.28 | 1,580,410 |
| 2020-09-21 | $13.64 | $13.69 | $13.50 | $13.65 | $13.37 | 1,073,470 |
| 2020-09-18 | $13.55 | $13.62 | $13.42 | $13.57 | $13.29 | 1,337,530 |
| 2020-09-17 | $13.59 | $13.64 | $13.45 | $13.59 | $13.31 | 1,041,400 |
| 2020-09-16 | $13.56 | $13.60 | $13.32 | $13.56 | $13.28 | 1,407,740 |
| 2020-09-15 | $13.76 | $13.76 | $13.48 | $13.56 | $13.28 | 1,567,930 |
| 2020-09-14 | $13.77 | $13.96 | $13.64 | $13.79 | $13.50 | 1,505,780 |
| 2020-09-11 | $13.46 | $13.84 | $13.46 | $13.77 | $13.48 | 1,439,680 |
| 2020-09-10 | $14.01 | $14.11 | $13.56 | $13.57 | $13.29 | 3,716,750 |
| 2020-09-09 | $14.12 | $14.45 | $13.95 | $13.97 | $13.68 | 5,377,820 |
| 2020-09-08 | $14.12 | $14.28 | $13.85 | $14.14 | $13.85 | 3,458,530 |
| 2020-09-07 | $13.77 | $14.41 | $13.66 | $14.11 | $13.82 | 7,451,180 |
| 2020-09-04 | $13.48 | $13.83 | $13.41 | $13.77 | $13.48 | 2,401,000 |
| 2020-09-03 | $13.58 | $13.68 | $13.43 | $13.66 | $13.38 | 2,811,260 |
| 2020-09-02 | $13.60 | $13.91 | $13.60 | $13.63 | $13.35 | 3,157,030 |
| 2020-09-01 | $13.50 | $13.73 | $13.45 | $13.60 | $13.32 | 3,005,480 |
| 2020-08-31 | $13.65 | $13.81 | $13.25 | $13.63 | $13.35 | 6,129,330 |
| 2020-08-28 | $14.86 | $16.18 | $13.61 | $13.80 | $13.51 | 13,874,040 |
| 2020-08-27 | $14.45 | $15.25 | $14.23 | $14.81 | $14.50 | 11,975,240 |
| 2020-08-26 | $14.50 | $14.78 | $14.30 | $14.57 | $14.27 | 6,050,760 |
| 2020-08-25 | $14.32 | $14.73 | $14.12 | $14.53 | $14.23 | 7,314,890 |
| 2020-08-24 | $14.10 | $14.36 | $13.97 | $14.31 | $14.01 | 4,409,940 |
| 2020-08-21 | $13.90 | $14.22 | $13.90 | $14.19 | $13.90 | 3,071,750 |
| 2020-08-20 | $13.92 | $14.03 | $13.75 | $13.88 | $13.59 | 2,187,990 |
| 2020-08-19 | $14.16 | $14.23 | $13.95 | $14.04 | $13.75 | 2,805,180 |
| 2020-08-18 | $14.10 | $14.23 | $14.02 | $14.10 | $13.81 | 2,305,780 |
| 2020-08-17 | $13.89 | $14.17 | $13.83 | $14.10 | $13.81 | 2,490,720 |
| 2020-08-14 | $13.89 | $13.89 | $13.55 | $13.86 | $13.57 | 1,666,620 |
| 2020-08-13 | $13.70 | $13.97 | $13.69 | $13.79 | $13.50 | 1,994,960 |
| 2020-08-12 | $13.90 | $13.95 | $13.38 | $13.72 | $13.44 | 2,786,550 |
| 2020-08-11 | $14.23 | $14.29 | $13.85 | $13.88 | $13.59 | 3,035,650 |
| 2020-08-10 | $13.81 | $14.42 | $13.65 | $14.22 | $13.93 | 5,485,150 |
| 2020-08-07 | $13.80 | $13.95 | $13.56 | $13.70 | $13.42 | 2,709,920 |
| 2020-08-06 | $14.14 | $14.14 | $13.80 | $13.92 | $13.63 | 2,342,130 |
| 2020-08-05 | $13.91 | $14.17 | $13.79 | $14.12 | $13.83 | 3,014,120 |
| 2020-08-04 | $14.01 | $14.10 | $13.85 | $13.91 | $13.62 | 2,365,270 |
| 2020-08-03 | $13.74 | $14.16 | $13.74 | $14.06 | $13.77 | 3,445,750 |
| 2020-07-31 | $13.58 | $13.79 | $13.48 | $13.74 | $13.46 | 2,544,840 |
| 2020-07-30 | $13.60 | $13.88 | $13.55 | $13.67 | $13.39 | 2,899,460 |
| 2020-07-29 | $13.23 | $13.54 | $13.01 | $13.50 | $13.22 | 2,229,360 |
| 2020-07-28 | $13.20 | $13.36 | $13.15 | $13.30 | $13.02 | 1,877,680 |
| 2020-07-27 | $13.20 | $13.34 | $12.95 | $13.15 | $12.88 | 2,353,020 |
| 2020-07-24 | $13.80 | $13.98 | $13.19 | $13.19 | $12.92 | 3,712,030 |
| 2020-07-23 | $13.99 | $13.99 | $13.52 | $13.88 | $13.59 | 3,445,690 |
| 2020-07-22 | $14.32 | $14.38 | $14.01 | $14.06 | $13.77 | 3,352,860 |
| 2020-07-21 | $14.15 | $14.33 | $14.08 | $14.32 | $14.02 | 3,676,390 |
| 2020-07-20 | $13.69 | $14.20 | $13.68 | $14.20 | $13.91 | 3,888,770 |
| 2020-07-17 | $13.65 | $13.87 | $13.40 | $13.64 | $13.36 | 2,847,250 |
| 2020-07-16 | $14.30 | $14.37 | $13.55 | $13.63 | $13.35 | 4,575,620 |
| 2020-07-15 | $14.55 | $14.69 | $14.10 | $14.15 | $13.86 | 4,551,170 |
| 2020-07-14 | $14.64 | $14.85 | $14.11 | $14.58 | $14.28 | 6,557,030 |
| 2020-07-13 | $14.14 | $14.76 | $14.06 | $14.72 | $14.41 | 7,775,100 |
| 2020-07-10 | $14.49 | $14.49 | $14.02 | $14.05 | $13.76 | 5,836,260 |
| 2020-07-09 | $14.21 | $14.53 | $14.08 | $14.52 | $14.22 | 8,032,560 |
| 2020-07-08 | $13.80 | $14.21 | $13.70 | $14.21 | $13.92 | 6,504,080 |
| 2020-07-07 | $14.03 | $14.05 | $13.71 | $13.82 | $13.53 | 6,214,080 |
| 2020-07-06 | $13.45 | $13.87 | $13.45 | $13.87 | $13.58 | 5,014,000 |
| 2020-07-03 | $13.39 | $13.53 | $13.30 | $13.41 | $13.13 | 2,917,470 |
| 2020-07-02 | $13.30 | $13.44 | $13.06 | $13.39 | $13.11 | 3,447,620 |
| 2020-07-01 | $13.71 | $13.82 | $13.24 | $13.27 | $12.99 | 6,620,380 |
| 2020-06-30 | $14.17 | $14.25 | $13.74 | $13.83 | $13.54 | 6,273,230 |
| 2020-06-29 | $13.97 | $14.20 | $13.59 | $14.17 | $13.88 | 7,329,510 |
| 2020-06-26 | $14.03 | $14.03 | $14.03 | $14.03 | $13.74 | 0 |
| 2020-06-25 | $14.03 | $14.03 | $14.03 | $14.03 | $13.74 | 0 |
| 2020-06-24 | $13.98 | $14.25 | $13.89 | $14.03 | $13.74 | 6,792,860 |
| 2020-06-23 | $13.84 | $14.13 | $13.70 | $13.96 | $13.67 | 6,655,250 |
| 2020-06-22 | $14.16 | $14.20 | $13.83 | $13.86 | $13.57 | 6,857,020 |
| 2020-06-19 | $14.02 | $14.42 | $14.00 | $14.33 | $13.83 | 6,398,220 |
| 2020-06-18 | $14.10 | $14.28 | $13.87 | $14.09 | $13.60 | 4,836,670 |
| 2020-06-17 | $14.55 | $14.56 | $14.03 | $14.15 | $13.66 | 6,476,230 |
| 2020-06-16 | $14.26 | $14.63 | $14.03 | $14.56 | $14.06 | 10,457,560 |
| 2020-06-15 | $13.91 | $14.76 | $13.68 | $14.26 | $13.77 | 11,616,230 |
| 2020-06-12 | $13.79 | $14.25 | $13.66 | $13.84 | $13.36 | 10,111,830 |
| 2020-06-11 | $13.57 | $14.44 | $13.50 | $14.05 | $13.56 | 12,572,780 |
| 2020-06-10 | $13.76 | $13.83 | $13.52 | $13.66 | $13.19 | 3,149,020 |
| 2020-06-09 | $13.72 | $14.07 | $13.58 | $13.85 | $13.37 | 7,596,130 |
| 2020-06-08 | $13.69 | $13.92 | $13.53 | $13.66 | $13.19 | 4,952,080 |
| 2020-06-05 | $13.61 | $13.85 | $13.55 | $13.69 | $13.22 | 3,550,340 |
| 2020-06-04 | $14.01 | $14.09 | $13.56 | $13.66 | $13.19 | 7,647,400 |
| 2020-06-03 | $13.36 | $14.34 | $13.22 | $14.28 | $13.79 | 11,121,500 |
| 2020-06-02 | $13.10 | $13.49 | $13.00 | $13.39 | $12.93 | 4,560,950 |
| 2020-06-01 | $12.97 | $13.14 | $12.93 | $13.09 | $12.64 | 3,207,730 |
| 2020-05-29 | $12.69 | $13.07 | $12.00 | $12.93 | $12.48 | 3,463,030 |
| 2020-05-28 | $13.00 | $13.19 | $12.60 | $12.72 | $12.28 | 2,523,950 |
| 2020-05-27 | $13.09 | $13.10 | $12.90 | $12.99 | $12.54 | 1,846,840 |
| 2020-05-26 | $12.95 | $13.15 | $12.86 | $13.13 | $12.67 | 3,686,170 |
| 2020-05-25 | $12.86 | $13.20 | $12.76 | $13.03 | $12.58 | 3,970,340 |
| 2020-05-22 | $12.84 | $13.39 | $12.72 | $12.92 | $12.47 | 5,474,800 |
| 2020-05-21 | $13.26 | $13.29 | $12.78 | $12.85 | $12.40 | 3,318,590 |
| 2020-05-20 | $13.41 | $13.46 | $13.06 | $13.26 | $12.80 | 3,491,540 |
| 2020-05-19 | $13.05 | $13.57 | $13.00 | $13.50 | $13.03 | 6,833,710 |
| 2020-05-18 | $12.81 | $13.47 | $12.75 | $13.05 | $12.60 | 4,931,580 |
| 2020-05-15 | $12.87 | $13.15 | $12.71 | $12.91 | $12.46 | 4,978,520 |
| 2020-05-14 | $12.75 | $12.94 | $12.75 | $12.75 | $12.31 | 2,590,090 |
| 2020-05-13 | $13.23 | $13.30 | $12.84 | $12.92 | $12.47 | 5,605,810 |
| 2020-05-12 | $13.70 | $13.72 | $13.09 | $13.24 | $12.78 | 9,773,950 |
| 2020-05-11 | $14.27 | $14.58 | $13.72 | $13.82 | $13.34 | 14,677,810 |
| 2020-05-08 | $13.15 | $14.26 | $13.02 | $14.25 | $13.76 | 12,527,540 |
| 2020-05-07 | $13.31 | $13.64 | $13.12 | $13.19 | $12.73 | 8,709,700 |
| 2020-05-06 | $11.95 | $13.28 | $11.81 | $13.28 | $12.82 | 5,606,720 |
| 2020-05-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.65 | 0 |
| 2020-05-04 | $12.07 | $12.07 | $12.07 | $12.07 | $11.65 | 0 |
| 2020-05-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.65 | 0 |
| 2020-04-30 | $11.80 | $12.14 | $11.80 | $12.07 | $11.65 | 1,505,870 |
| 2020-04-29 | $11.95 | $12.04 | $11.72 | $11.79 | $11.38 | 1,462,900 |
| 2020-04-28 | $12.45 | $12.53 | $11.38 | $11.90 | $11.49 | 2,464,210 |
| 2020-04-27 | $12.57 | $12.66 | $12.49 | $12.50 | $12.07 | 1,089,150 |
| 2020-04-24 | $12.92 | $12.97 | $12.57 | $12.59 | $12.15 | 1,947,640 |
| 2020-04-23 | $12.98 | $13.06 | $12.89 | $12.98 | $12.53 | 1,945,920 |
| 2020-04-22 | $12.80 | $12.97 | $12.71 | $12.95 | $12.50 | 1,499,920 |
| 2020-04-21 | $12.89 | $13.00 | $12.69 | $12.86 | $12.41 | 1,819,800 |
| 2020-04-20 | $12.82 | $13.05 | $12.80 | $13.01 | $12.56 | 1,818,220 |
| 2020-04-17 | $12.99 | $13.07 | $12.79 | $12.82 | $12.38 | 2,706,170 |
| 2020-04-16 | $13.32 | $13.32 | $12.90 | $12.99 | $12.54 | 3,676,340 |
| 2020-04-15 | $13.70 | $13.70 | $13.36 | $13.37 | $12.91 | 3,372,360 |
| 2020-04-14 | $13.78 | $13.78 | $13.57 | $13.74 | $13.26 | 2,715,710 |
| 2020-04-13 | $13.59 | $13.76 | $13.50 | $13.70 | $13.23 | 2,532,830 |
| 2020-04-10 | $13.85 | $13.99 | $13.46 | $13.68 | $13.21 | 5,137,650 |
| 2020-04-09 | $13.90 | $13.98 | $13.77 | $13.79 | $13.31 | 4,721,180 |
| 2020-04-08 | $14.10 | $14.10 | $13.76 | $13.90 | $13.42 | 7,074,330 |
| 2020-04-07 | $14.00 | $14.48 | $13.75 | $14.37 | $13.87 | 10,588,160 |
| 2020-04-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.38 | 0 |
| 2020-04-03 | $14.25 | $14.26 | $13.77 | $13.86 | $13.38 | 9,361,630 |
| 2020-04-02 | $14.80 | $15.40 | $14.20 | $14.46 | $13.96 | 16,099,480 |
| 2020-04-01 | $14.75 | $15.49 | $14.20 | $15.17 | $14.64 | 19,239,490 |
| 2020-03-31 | $13.30 | $14.51 | $13.30 | $14.51 | $14.01 | 9,613,230 |
| 2020-03-30 | $12.97 | $13.47 | $12.58 | $13.19 | $12.73 | 3,006,610 |
| 2020-03-27 | $13.45 | $13.57 | $13.14 | $13.16 | $12.70 | 3,033,720 |
| 2020-03-26 | $13.30 | $13.64 | $13.21 | $13.45 | $12.98 | 6,330,520 |
| 2020-03-25 | $12.67 | $13.76 | $12.65 | $13.61 | $13.14 | 8,195,060 |
| 2020-03-24 | $12.39 | $12.53 | $12.24 | $12.51 | $12.08 | 1,436,230 |
| 2020-03-23 | $12.19 | $12.48 | $12.10 | $12.21 | $11.79 | 1,622,070 |
| 2020-03-20 | $12.34 | $12.52 | $12.25 | $12.51 | $12.08 | 1,677,920 |
| 2020-03-19 | $12.21 | $12.35 | $12.06 | $12.30 | $11.87 | 1,449,190 |
| 2020-03-18 | $12.53 | $12.69 | $12.19 | $12.21 | $11.79 | 1,588,430 |
| 2020-03-17 | $12.55 | $12.73 | $12.04 | $12.44 | $12.01 | 1,653,000 |
| 2020-03-16 | $13.10 | $13.18 | $12.39 | $12.54 | $12.11 | 2,128,860 |
| 2020-03-13 | $12.77 | $13.09 | $12.57 | $12.98 | $12.53 | 2,600,450 |
| 2020-03-12 | $13.48 | $13.48 | $13.20 | $13.28 | $12.82 | 2,183,770 |
| 2020-03-11 | $13.84 | $13.92 | $13.62 | $13.62 | $13.15 | 2,424,140 |
| 2020-03-10 | $13.38 | $13.85 | $13.15 | $13.83 | $13.35 | 3,303,460 |
| 2020-03-09 | $14.01 | $14.22 | $13.68 | $13.68 | $13.21 | 3,203,280 |
| 2020-03-06 | $14.08 | $14.19 | $14.01 | $14.11 | $13.62 | 3,645,240 |
| 2020-03-05 | $14.30 | $14.40 | $14.03 | $14.28 | $13.79 | 5,707,850 |
| 2020-03-04 | $13.50 | $14.39 | $13.50 | $14.25 | $13.76 | 7,192,380 |
| 2020-03-03 | $13.63 | $13.76 | $13.30 | $13.42 | $12.95 | 3,006,760 |
| 2020-03-02 | $12.90 | $13.44 | $12.90 | $13.42 | $12.95 | 2,754,710 |
| 2020-02-28 | $13.50 | $13.74 | $12.78 | $12.78 | $12.34 | 4,602,600 |
| 2020-02-27 | $13.93 | $14.08 | $13.83 | $13.92 | $13.44 | 2,264,550 |
| 2020-02-26 | $13.93 | $14.18 | $13.81 | $13.92 | $13.44 | 3,066,750 |
| 2020-02-25 | $14.02 | $14.16 | $13.66 | $14.02 | $13.53 | 4,457,140 |
| 2020-02-24 | $14.39 | $14.48 | $14.28 | $14.44 | $13.94 | 3,447,610 |
| 2020-02-21 | $14.65 | $14.69 | $14.47 | $14.51 | $14.01 | 3,449,290 |
| 2020-02-20 | $14.41 | $14.60 | $14.28 | $14.59 | $14.08 | 3,390,100 |
| 2020-02-19 | $14.35 | $14.59 | $14.30 | $14.39 | $13.89 | 2,789,770 |
| 2020-02-18 | $14.19 | $14.49 | $14.11 | $14.46 | $13.96 | 3,163,490 |
| 2020-02-17 | $13.74 | $14.20 | $13.66 | $14.16 | $13.67 | 3,225,890 |
| 2020-02-14 | $13.88 | $13.97 | $13.62 | $13.82 | $13.34 | 2,928,920 |
| 2020-02-13 | $14.30 | $14.30 | $13.88 | $13.93 | $13.45 | 2,610,990 |
| 2020-02-12 | $14.12 | $14.31 | $14.08 | $14.23 | $13.74 | 1,728,490 |
| 2020-02-11 | $14.06 | $14.38 | $13.97 | $14.12 | $13.63 | 2,560,970 |
| 2020-02-10 | $13.71 | $14.13 | $13.64 | $14.04 | $13.55 | 2,560,940 |
| 2020-02-07 | $13.67 | $13.80 | $13.52 | $13.79 | $13.31 | 2,503,980 |
| 2020-02-06 | $13.56 | $13.76 | $13.41 | $13.67 | $13.20 | 2,525,010 |
| 2020-02-05 | $13.48 | $13.79 | $13.33 | $13.50 | $13.03 | 2,382,150 |
| 2020-02-04 | $12.82 | $13.69 | $12.82 | $13.35 | $12.89 | 3,604,220 |
| 2020-02-03 | $14.24 | $14.24 | $14.24 | $14.24 | $13.75 | 625,100 |
| 2020-01-31 | $15.82 | $15.82 | $15.82 | $15.82 | $15.27 | 0 |
| 2020-01-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.27 | 0 |
| 2020-01-29 | $15.82 | $15.82 | $15.82 | $15.82 | $15.27 | 0 |
| 2020-01-28 | $15.82 | $15.82 | $15.82 | $15.82 | $15.27 | 0 |
| 2020-01-27 | $15.82 | $15.82 | $15.82 | $15.82 | $15.27 | 0 |
| 2020-01-24 | $15.82 | $15.82 | $15.82 | $15.82 | $15.27 | 0 |
| 2020-01-23 | $16.01 | $16.20 | $15.66 | $15.82 | $15.27 | 2,465,530 |
| 2020-01-22 | $15.86 | $16.21 | $15.82 | $16.10 | $15.54 | 2,030,070 |
| 2020-01-21 | $16.40 | $16.45 | $16.12 | $16.12 | $15.56 | 2,362,280 |
| 2020-01-20 | $16.48 | $16.48 | $16.29 | $16.46 | $15.89 | 2,560,940 |
| 2020-01-17 | $16.70 | $16.83 | $16.50 | $16.50 | $15.93 | 4,283,400 |
| 2020-01-16 | $16.82 | $17.10 | $16.69 | $16.74 | $16.16 | 5,773,600 |
| 2020-01-15 | $16.77 | $16.95 | $16.59 | $16.81 | $16.23 | 3,681,710 |
| 2020-01-14 | $16.81 | $16.85 | $16.61 | $16.79 | $16.21 | 3,806,050 |
| 2020-01-13 | $16.29 | $16.86 | $16.21 | $16.76 | $16.18 | 4,786,020 |
| 2020-01-10 | $16.25 | $16.43 | $16.20 | $16.29 | $15.73 | 1,884,420 |
| 2020-01-09 | $16.12 | $16.26 | $16.08 | $16.23 | $15.67 | 2,166,820 |
| 2020-01-08 | $16.51 | $16.51 | $16.02 | $16.02 | $15.46 | 2,924,120 |
| 2020-01-07 | $16.32 | $16.58 | $16.30 | $16.51 | $15.94 | 2,074,680 |
| 2020-01-06 | $16.29 | $16.45 | $16.21 | $16.33 | $15.76 | 2,518,570 |
| 2020-01-03 | $16.29 | $16.49 | $16.13 | $16.42 | $15.85 | 3,631,870 |
| 2020-01-02 | $16.10 | $16.25 | $16.02 | $16.24 | $15.68 | 2,778,400 |
| 2020-01-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.44 | 0 |
| 2019-12-31 | $15.91 | $16.05 | $15.89 | $15.99 | $15.44 | 1,439,670 |
| 2019-12-30 | $15.77 | $16.01 | $15.62 | $15.99 | $15.44 | 1,633,710 |
| 2019-12-27 | $16.17 | $16.22 | $15.87 | $15.88 | $15.33 | 1,894,400 |
| 2019-12-26 | $15.90 | $16.17 | $15.80 | $16.15 | $15.59 | 1,976,990 |
| 2019-12-25 | $15.83 | $15.95 | $15.72 | $15.88 | $15.33 | 1,056,130 |
| 2019-12-24 | $15.70 | $15.90 | $15.61 | $15.84 | $15.29 | 1,402,440 |
| 2019-12-23 | $15.99 | $16.03 | $15.57 | $15.64 | $15.10 | 2,214,670 |
| 2019-12-20 | $16.33 | $16.34 | $15.97 | $15.97 | $15.42 | 2,324,820 |
| 2019-12-19 | $16.10 | $16.33 | $16.05 | $16.29 | $15.73 | 2,373,700 |
| 2019-12-18 | $16.20 | $16.33 | $16.12 | $16.12 | $15.56 | 2,334,860 |
| 2019-12-17 | $16.06 | $16.29 | $15.97 | $16.20 | $15.64 | 2,903,170 |
| 2019-12-16 | $16.01 | $16.09 | $15.88 | $16.05 | $15.49 | 2,344,600 |
| 2019-12-13 | $15.87 | $16.00 | $15.77 | $15.93 | $15.38 | 1,525,830 |
| 2019-12-12 | $15.73 | $15.93 | $15.73 | $15.76 | $15.21 | 1,434,840 |
| 2019-12-11 | $16.13 | $16.18 | $15.76 | $15.78 | $15.23 | 3,098,470 |
| 2019-12-10 | $16.22 | $16.37 | $16.12 | $16.17 | $15.61 | 2,029,970 |
| 2019-12-09 | $16.19 | $16.32 | $16.02 | $16.30 | $15.74 | 2,314,360 |
| 2019-12-06 | $16.23 | $16.29 | $16.08 | $16.14 | $15.58 | 2,110,720 |
| 2019-12-05 | $16.25 | $16.29 | $16.12 | $16.23 | $15.67 | 2,100,150 |
| 2019-12-04 | $16.16 | $16.35 | $16.06 | $16.16 | $15.60 | 1,862,080 |
| 2019-12-03 | $16.40 | $16.40 | $15.91 | $16.26 | $15.70 | 3,026,070 |
| 2019-12-02 | $16.76 | $16.86 | $16.49 | $16.50 | $15.93 | 2,929,370 |
| 2019-11-29 | $17.00 | $17.27 | $16.73 | $16.80 | $16.22 | 6,203,980 |
| 2019-11-28 | $16.48 | $18.07 | $16.38 | $17.31 | $16.71 | 10,974,280 |
| 2019-11-27 | $16.38 | $16.67 | $16.16 | $16.43 | $15.86 | 5,248,370 |
| 2019-11-26 | $16.00 | $16.48 | $15.70 | $16.34 | $15.77 | 5,555,690 |
| 2019-11-25 | $16.32 | $16.47 | $15.53 | $15.86 | $15.31 | 5,085,440 |
| 2019-11-22 | $17.30 | $17.52 | $16.35 | $16.56 | $15.99 | 9,303,360 |
| 2019-11-21 | $17.50 | $17.72 | $17.27 | $17.32 | $16.72 | 5,828,970 |
| 2019-11-20 | $17.68 | $17.95 | $17.26 | $17.51 | $16.90 | 8,548,340 |
| 2019-11-19 | $17.85 | $17.99 | $17.60 | $17.77 | $17.15 | 9,858,130 |
| 2019-11-18 | $17.20 | $18.00 | $17.13 | $17.91 | $17.29 | 13,607,500 |
| 2019-11-15 | $16.90 | $17.36 | $16.56 | $17.25 | $16.65 | 10,586,680 |
| 2019-11-14 | $16.88 | $17.38 | $16.77 | $16.96 | $16.37 | 8,549,250 |
| 2019-11-13 | $17.34 | $17.45 | $16.89 | $16.89 | $16.30 | 7,960,920 |
| 2019-11-12 | $17.08 | $17.50 | $16.77 | $17.47 | $16.86 | 12,862,170 |
| 2019-11-11 | $16.60 | $17.15 | $16.32 | $17.15 | $16.56 | 11,065,140 |
| 2019-11-08 | $16.88 | $17.00 | $16.70 | $16.77 | $16.19 | 7,819,610 |
| 2019-11-07 | $16.70 | $17.12 | $16.53 | $16.85 | $16.27 | 8,036,940 |
| 2019-11-06 | $16.80 | $16.95 | $16.64 | $16.65 | $16.07 | 4,308,060 |
| 2019-11-05 | $16.68 | $17.11 | $16.41 | $16.89 | $16.30 | 7,908,580 |
| 2019-11-04 | $16.62 | $16.97 | $16.62 | $16.62 | $16.04 | 4,792,810 |
| 2019-11-01 | $16.51 | $16.95 | $16.20 | $16.75 | $16.17 | 6,454,730 |
| 2019-10-31 | $16.86 | $17.16 | $16.57 | $16.58 | $16.01 | 5,782,800 |
| 2019-10-30 | $16.68 | $17.23 | $16.40 | $16.89 | $16.30 | 9,244,500 |
| 2019-10-29 | $16.36 | $17.20 | $16.21 | $16.66 | $16.08 | 7,606,140 |
| 2019-10-28 | $16.00 | $16.38 | $15.91 | $16.37 | $15.80 | 2,976,450 |
| 2019-10-25 | $15.30 | $16.15 | $15.30 | $16.09 | $15.53 | 4,465,930 |
| 2019-10-24 | $15.52 | $15.61 | $15.40 | $15.58 | $15.04 | 1,101,420 |
| 2019-10-23 | $15.65 | $15.66 | $15.43 | $15.47 | $14.93 | 887,770 |
| 2019-10-22 | $15.50 | $15.66 | $15.43 | $15.66 | $15.12 | 885,930 |
| 2019-10-21 | $15.60 | $15.60 | $15.27 | $15.55 | $15.01 | 1,356,720 |
| 2019-10-18 | $15.91 | $16.00 | $15.61 | $15.64 | $15.10 | 1,953,400 |
| 2019-10-17 | $16.03 | $16.27 | $15.93 | $15.96 | $15.41 | 1,926,590 |
| 2019-10-16 | $15.85 | $16.29 | $15.77 | $16.08 | $15.52 | 2,266,060 |
| 2019-10-15 | $16.07 | $16.09 | $15.60 | $15.84 | $15.29 | 1,314,970 |
| 2019-10-14 | $15.96 | $16.17 | $15.90 | $16.11 | $15.55 | 1,802,690 |
| 2019-10-11 | $15.98 | $16.04 | $15.77 | $15.90 | $15.35 | 1,159,400 |
| 2019-10-10 | $15.76 | $15.96 | $15.73 | $15.96 | $15.41 | 1,132,940 |
| 2019-10-09 | $15.66 | $15.83 | $15.57 | $15.83 | $15.28 | 1,175,970 |
| 2019-10-08 | $15.96 | $15.99 | $15.51 | $15.67 | $15.13 | 1,226,990 |
| 2019-10-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.35 | 0 |
| 2019-10-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.35 | 0 |
| 2019-10-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.35 | 0 |
| 2019-10-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.35 | 0 |
| 2019-10-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.35 | 0 |
| 2019-09-30 | $15.96 | $16.05 | $15.85 | $15.90 | $15.35 | 1,129,300 |
| 2019-09-27 | $15.81 | $16.09 | $15.81 | $15.91 | $15.36 | 1,232,940 |
| 2019-09-26 | $15.88 | $16.03 | $15.83 | $15.86 | $15.31 | 2,024,500 |
| 2019-09-25 | $16.23 | $16.30 | $15.81 | $15.88 | $15.33 | 2,858,360 |
| 2019-09-24 | $16.42 | $16.56 | $16.30 | $16.35 | $15.78 | 2,166,980 |
| 2019-09-23 | $16.65 | $16.65 | $16.26 | $16.42 | $15.85 | 2,261,250 |
| 2019-09-20 | $16.83 | $16.98 | $16.53 | $16.68 | $16.10 | 4,394,330 |
| 2019-09-19 | $17.15 | $17.16 | $16.83 | $16.92 | $16.33 | 4,472,190 |
| 2019-09-18 | $16.66 | $17.15 | $16.64 | $17.15 | $16.56 | 7,418,740 |
| 2019-09-17 | $16.41 | $17.20 | $16.35 | $16.87 | $16.29 | 11,007,810 |
| 2019-09-16 | $16.29 | $16.43 | $16.19 | $16.31 | $15.74 | 2,559,240 |
| 2019-09-13 | $16.27 | $16.27 | $16.27 | $16.27 | $15.71 | 0 |
| 2019-09-12 | $16.46 | $16.51 | $16.15 | $16.27 | $15.71 | 2,977,540 |
| 2019-09-11 | $16.23 | $16.53 | $16.15 | $16.44 | $15.87 | 4,482,130 |
| 2019-09-10 | $16.29 | $16.30 | $16.07 | $16.21 | $15.65 | 2,537,150 |
| 2019-09-09 | $16.20 | $16.34 | $16.02 | $16.29 | $15.73 | 4,096,970 |
| 2019-09-06 | $15.98 | $16.16 | $15.92 | $16.14 | $15.58 | 2,491,680 |
| 2019-09-05 | $15.98 | $16.21 | $15.93 | $15.99 | $15.44 | 3,285,080 |
| 2019-09-04 | $15.93 | $16.03 | $15.83 | $15.95 | $15.40 | 1,914,430 |
| 2019-09-03 | $15.84 | $15.95 | $15.72 | $15.90 | $15.35 | 1,932,810 |
| 2019-09-02 | $15.51 | $15.87 | $15.50 | $15.81 | $15.26 | 1,431,720 |
| 2019-08-30 | $15.90 | $15.95 | $15.50 | $15.50 | $14.96 | 2,045,970 |
| 2019-08-29 | $15.98 | $16.00 | $15.79 | $15.80 | $15.25 | 1,917,720 |
| 2019-08-28 | $15.93 | $16.04 | $15.90 | $15.98 | $15.43 | 1,547,450 |
| 2019-08-27 | $15.90 | $16.15 | $15.87 | $15.95 | $15.40 | 1,964,460 |
| 2019-08-26 | $15.78 | $15.86 | $15.60 | $15.80 | $15.25 | 2,086,210 |
| 2019-08-23 | $16.36 | $16.40 | $16.18 | $16.18 | $15.62 | 1,994,640 |
| 2019-08-22 | $16.30 | $16.67 | $16.11 | $16.45 | $15.88 | 3,095,430 |
| 2019-08-21 | $16.35 | $16.50 | $16.23 | $16.32 | $15.75 | 2,717,160 |
| 2019-08-20 | $16.19 | $16.80 | $16.10 | $16.48 | $15.91 | 5,079,720 |
| 2019-08-19 | $15.99 | $16.29 | $15.83 | $16.24 | $15.68 | 4,115,140 |
| 2019-08-16 | $16.06 | $16.15 | $15.78 | $15.92 | $15.37 | 4,731,040 |
| 2019-08-15 | $15.88 | $16.48 | $15.77 | $16.37 | $15.80 | 3,428,200 |
| 2019-08-14 | $15.97 | $16.37 | $15.97 | $16.23 | $15.67 | 3,619,940 |
| 2019-08-13 | $15.87 | $15.96 | $15.55 | $15.83 | $15.28 | 2,074,590 |
| 2019-08-12 | $15.86 | $16.09 | $15.74 | $16.03 | $15.47 | 1,835,410 |
| 2019-08-09 | $15.95 | $16.24 | $15.74 | $15.84 | $15.29 | 2,521,540 |
| 2019-08-08 | $15.69 | $16.02 | $15.69 | $15.84 | $15.29 | 2,491,030 |
| 2019-08-07 | $16.00 | $16.03 | $15.64 | $15.66 | $15.12 | 2,051,470 |
| 2019-08-06 | $16.01 | $16.01 | $15.31 | $15.86 | $15.31 | 3,771,730 |
| 2019-08-05 | $16.24 | $16.47 | $16.14 | $16.27 | $15.71 | 2,610,880 |
| 2019-08-02 | $16.77 | $16.90 | $16.15 | $16.41 | $15.84 | 6,020,140 |
| 2019-08-01 | $17.45 | $17.47 | $17.05 | $17.28 | $16.68 | 5,367,110 |
| 2019-07-31 | $17.92 | $18.08 | $17.30 | $17.45 | $16.85 | 6,229,190 |
| 2019-07-30 | $17.99 | $18.40 | $17.72 | $17.77 | $17.15 | 10,376,700 |
| 2019-07-29 | $17.26 | $18.97 | $16.86 | $18.19 | $17.56 | 15,279,090 |
| 2019-07-26 | $17.06 | $17.70 | $16.81 | $17.25 | $16.65 | 8,731,180 |
| 2019-07-25 | $16.48 | $17.72 | $16.32 | $17.15 | $16.56 | 8,679,180 |
| 2019-07-24 | $15.90 | $16.44 | $15.83 | $16.44 | $15.87 | 2,639,250 |
| 2019-07-23 | $15.80 | $15.93 | $15.70 | $15.83 | $15.28 | 903,690 |
| 2019-07-22 | $16.13 | $16.37 | $15.70 | $15.70 | $15.16 | 1,988,850 |
| 2019-07-19 | $16.23 | $16.46 | $16.20 | $16.24 | $15.68 | 1,477,720 |
| 2019-07-18 | $16.72 | $16.75 | $16.10 | $16.21 | $15.65 | 2,685,100 |
| 2019-07-17 | $16.54 | $17.08 | $16.39 | $16.85 | $16.27 | 3,576,250 |
| 2019-07-16 | $16.35 | $16.57 | $16.35 | $16.54 | $15.97 | 1,696,350 |
| 2019-07-15 | $16.11 | $16.48 | $15.92 | $16.47 | $15.90 | 2,299,770 |
| 2019-07-12 | $16.09 | $16.44 | $16.07 | $16.29 | $15.73 | 2,023,040 |
| 2019-07-11 | $16.03 | $16.23 | $15.93 | $16.07 | $15.51 | 1,574,250 |
| 2019-07-10 | $16.27 | $16.29 | $15.86 | $15.97 | $15.42 | 2,210,780 |
| 2019-07-09 | $16.16 | $16.29 | $16.02 | $16.27 | $15.71 | 1,216,740 |
| 2019-07-08 | $16.72 | $16.82 | $16.11 | $16.14 | $15.58 | 2,494,070 |
| 2019-07-05 | $16.80 | $16.96 | $16.63 | $16.89 | $16.30 | 1,910,580 |
| 2019-07-04 | $16.67 | $16.89 | $16.58 | $16.87 | $16.29 | 2,356,210 |
| 2019-07-03 | $16.96 | $16.96 | $16.60 | $16.63 | $16.05 | 2,197,660 |
| 2019-07-02 | $17.09 | $17.16 | $16.87 | $16.95 | $16.36 | 3,057,020 |
| 2019-07-01 | $17.24 | $17.40 | $17.02 | $17.20 | $16.60 | 5,824,190 |
| 2019-06-28 | $16.72 | $16.95 | $16.35 | $16.95 | $16.36 | 2,846,660 |
| 2019-06-27 | $16.70 | $16.95 | $16.61 | $16.79 | $16.21 | 2,767,170 |
| 2019-06-26 | $16.49 | $16.66 | $16.37 | $16.57 | $16.00 | 1,416,410 |
| 2019-06-25 | $16.79 | $16.85 | $16.22 | $16.52 | $15.95 | 3,145,750 |
| 2019-06-24 | $16.98 | $17.12 | $16.74 | $16.79 | $16.21 | 2,320,740 |
| 2019-06-21 | $16.89 | $17.09 | $16.85 | $17.04 | $16.45 | 4,008,010 |
| 2019-06-20 | $16.75 | $17.03 | $16.62 | $16.86 | $16.28 | 4,040,240 |
| 2019-06-19 | $17.17 | $17.29 | $16.70 | $16.97 | $16.38 | 6,367,050 |
| 2019-06-18 | $16.40 | $17.09 | $16.21 | $17.05 | $16.46 | 6,394,120 |
| 2019-06-17 | $15.95 | $16.33 | $15.95 | $16.25 | $15.69 | 1,349,680 |
| 2019-06-14 | $16.59 | $16.69 | $15.95 | $15.99 | $15.44 | 2,784,270 |
| 2019-06-13 | $16.53 | $16.77 | $16.31 | $16.64 | $16.06 | 2,600,540 |
| 2019-06-12 | $16.78 | $16.89 | $16.51 | $16.52 | $15.95 | 3,238,880 |
| 2019-06-11 | $16.43 | $16.93 | $16.31 | $16.89 | $16.30 | 3,739,730 |
| 2019-06-10 | $15.96 | $16.43 | $15.96 | $16.43 | $15.86 | 2,758,430 |
| 2019-06-07 | $15.94 | $15.94 | $15.94 | $15.94 | $15.39 | 0 |
| 2019-06-06 | $16.56 | $16.61 | $15.88 | $15.94 | $15.39 | 3,123,390 |
| 2019-06-05 | $16.70 | $16.80 | $16.39 | $16.56 | $15.99 | 3,332,620 |
| 2019-06-04 | $17.33 | $17.45 | $16.42 | $16.42 | $15.85 | 5,757,060 |
| 2019-06-03 | $18.20 | $18.35 | $17.30 | $17.41 | $16.81 | 7,258,270 |
| 2019-05-31 | $17.40 | $18.95 | $17.03 | $18.57 | $17.93 | 10,896,170 |
| 2019-05-30 | $18.30 | $18.45 | $17.32 | $17.55 | $16.94 | 10,592,710 |
| 2019-05-29 | $19.55 | $20.37 | $18.81 | $19.24 | $18.57 | 10,379,330 |
| 2019-05-28 | $23.40 | $25.40 | $23.40 | $24.37 | $17.88 | 5,770,080 |
| 2019-05-27 | $23.20 | $23.79 | $22.56 | $23.71 | $17.39 | 3,999,610 |
| 2019-05-24 | $22.22 | $22.97 | $22.21 | $22.80 | $16.72 | 2,740,380 |
| 2019-05-23 | $22.17 | $22.77 | $21.88 | $22.33 | $16.38 | 2,494,900 |
| 2019-05-22 | $22.14 | $22.24 | $21.84 | $22.19 | $16.28 | 1,630,400 |
| 2019-05-21 | $21.88 | $22.38 | $21.83 | $22.13 | $16.23 | 2,141,710 |
| 2019-05-20 | $21.80 | $22.17 | $21.38 | $22.00 | $16.14 | 2,397,190 |
| 2019-05-17 | $23.70 | $23.75 | $22.01 | $22.04 | $16.17 | 3,926,510 |
| 2019-05-16 | $23.56 | $23.83 | $23.31 | $23.67 | $17.36 | 2,958,500 |
| 2019-05-15 | $23.59 | $23.98 | $23.32 | $23.67 | $17.36 | 3,054,240 |
| 2019-05-14 | $23.08 | $23.98 | $23.01 | $23.36 | $17.14 | 2,394,100 |
| 2019-05-13 | $23.00 | $23.57 | $22.79 | $23.50 | $17.24 | 2,772,110 |
| 2019-05-10 | $23.13 | $23.65 | $22.01 | $23.46 | $17.21 | 5,029,720 |
| 2019-05-09 | $25.05 | $25.06 | $23.13 | $23.13 | $16.97 | 6,939,400 |
| 2019-05-08 | $26.51 | $26.95 | $25.61 | $25.70 | $18.85 | 7,955,820 |
| 2019-05-07 | $25.51 | $27.35 | $25.45 | $27.32 | $20.04 | 10,801,560 |
| 2019-05-06 | $24.47 | $26.50 | $24.00 | $26.00 | $19.07 | 8,722,030 |
| 2019-05-03 | $25.28 | $25.28 | $25.28 | $25.28 | $18.54 | 0 |
| 2019-05-02 | $25.28 | $25.28 | $25.28 | $25.28 | $18.54 | 0 |
| 2019-05-01 | $25.28 | $25.28 | $25.28 | $25.28 | $18.54 | 0 |
| 2019-04-30 | $24.85 | $25.30 | $24.30 | $25.28 | $18.54 | 4,043,080 |
| 2019-04-29 | $24.25 | $25.42 | $24.25 | $24.88 | $18.25 | 5,058,480 |
| 2019-04-26 | $24.25 | $24.99 | $24.06 | $24.47 | $17.95 | 3,882,380 |
| 2019-04-25 | $24.20 | $24.69 | $23.81 | $23.86 | $17.50 | 2,599,500 |
| 2019-04-24 | $24.00 | $24.33 | $23.71 | $24.25 | $17.79 | 2,064,630 |
| 2019-04-23 | $24.60 | $24.78 | $23.70 | $23.78 | $17.44 | 3,462,280 |
| 2019-04-22 | $25.37 | $25.58 | $24.55 | $24.70 | $18.12 | 2,731,010 |
| 2019-04-19 | $25.78 | $25.94 | $25.13 | $25.36 | $18.60 | 3,479,490 |
| 2019-04-18 | $25.72 | $26.08 | $25.49 | $25.56 | $18.75 | 3,363,610 |
| 2019-04-17 | $25.40 | $26.36 | $25.34 | $25.93 | $19.02 | 4,486,010 |
| 2019-04-16 | $24.73 | $25.58 | $24.73 | $25.54 | $18.73 | 2,977,630 |
| 2019-04-15 | $25.72 | $26.12 | $25.00 | $25.06 | $18.38 | 3,035,940 |
| 2019-04-12 | $25.28 | $25.61 | $25.22 | $25.55 | $18.74 | 2,393,730 |
| 2019-04-11 | $25.87 | $25.96 | $25.30 | $25.31 | $18.57 | 4,373,290 |
| 2019-04-10 | $26.31 | $26.68 | $25.57 | $26.05 | $19.11 | 5,703,300 |
| 2019-04-09 | $27.55 | $27.55 | $25.88 | $26.71 | $19.59 | 9,060,460 |
| 2019-04-08 | $29.00 | $29.63 | $27.75 | $28.35 | $20.80 | 13,103,850 |
| 2019-04-05 | $26.96 | $26.96 | $26.96 | $26.96 | $19.78 | 0 |
| 2019-04-04 | $27.61 | $28.27 | $26.86 | $26.96 | $19.78 | 8,545,930 |
| 2019-04-03 | $27.50 | $27.80 | $27.02 | $27.32 | $20.04 | 9,799,730 |
| 2019-04-02 | $27.84 | $29.88 | $27.15 | $28.43 | $20.85 | 15,428,270 |
| 2019-04-01 | $26.12 | $27.50 | $25.62 | $27.44 | $20.13 | 14,426,660 |
| 2019-03-29 | $26.19 | $26.86 | $24.83 | $26.00 | $19.07 | 13,779,720 |
| 2019-03-28 | $25.70 | $27.98 | $25.59 | $25.72 | $18.87 | 19,336,180 |
| 2019-03-27 | $23.26 | $25.50 | $22.90 | $25.50 | $18.71 | 10,306,920 |
| 2019-03-26 | $23.92 | $24.28 | $23.00 | $23.18 | $17.00 | 4,880,470 |
| 2019-03-25 | $23.55 | $24.18 | $23.54 | $23.66 | $17.36 | 5,297,840 |
| 2019-03-22 | $24.50 | $25.36 | $24.20 | $24.38 | $17.88 | 9,208,460 |
| 2019-03-21 | $24.15 | $24.15 | $23.80 | $23.89 | $17.52 | 4,548,900 |
| 2019-03-20 | $24.40 | $24.45 | $23.50 | $24.09 | $17.67 | 4,854,130 |
| 2019-03-19 | $24.55 | $24.71 | $23.94 | $24.25 | $17.79 | 6,292,050 |
| 2019-03-18 | $23.04 | $24.60 | $22.86 | $24.45 | $17.94 | 9,188,130 |
| 2019-03-15 | $22.69 | $23.09 | $22.62 | $22.90 | $16.80 | 3,299,940 |
| 2019-03-14 | $23.21 | $23.39 | $22.20 | $22.58 | $16.56 | 4,854,800 |
| 2019-03-13 | $23.79 | $24.47 | $23.20 | $23.48 | $17.22 | 6,125,510 |
| 2019-03-12 | $23.46 | $24.66 | $23.30 | $23.73 | $17.41 | 7,095,280 |
| 2019-03-11 | $22.64 | $23.35 | $22.57 | $23.27 | $17.07 | 4,405,010 |
| 2019-03-08 | $23.66 | $24.00 | $22.50 | $22.53 | $16.53 | 7,902,380 |
| 2019-03-07 | $23.43 | $25.33 | $23.27 | $24.40 | $17.90 | 11,543,450 |
| 2019-03-06 | $23.51 | $24.17 | $23.12 | $23.78 | $17.44 | 8,460,460 |
| 2019-03-05 | $23.11 | $23.30 | $22.91 | $23.27 | $17.07 | 5,415,840 |
| 2019-03-04 | $23.00 | $23.80 | $22.88 | $23.29 | $17.08 | 7,648,960 |
| 2019-03-01 | $23.12 | $23.15 | $22.77 | $23.00 | $16.87 | 4,350,380 |
| 2019-02-28 | $22.55 | $23.39 | $22.49 | $23.20 | $17.02 | 6,975,840 |
| 2019-02-27 | $22.48 | $23.18 | $22.20 | $22.45 | $16.47 | 6,366,840 |
| 2019-02-26 | $22.73 | $23.90 | $22.32 | $22.60 | $16.58 | 9,638,840 |
| 2019-02-25 | $21.69 | $22.84 | $21.60 | $22.73 | $16.67 | 7,771,820 |
| 2019-02-22 | $21.26 | $21.67 | $21.07 | $21.64 | $15.87 | 4,648,590 |
| 2019-02-21 | $21.48 | $21.84 | $21.12 | $21.28 | $15.61 | 5,410,020 |
| 2019-02-20 | $21.53 | $21.60 | $21.12 | $21.60 | $15.84 | 3,358,460 |
| 2019-02-19 | $21.80 | $21.90 | $21.28 | $21.51 | $15.78 | 4,502,910 |
| 2019-02-18 | $21.22 | $21.85 | $21.12 | $21.80 | $15.99 | 4,522,650 |
| 2019-02-15 | $21.10 | $21.35 | $21.07 | $21.11 | $15.49 | 3,349,830 |
| 2019-02-14 | $21.06 | $21.50 | $20.91 | $21.22 | $15.57 | 3,830,520 |
| 2019-02-13 | $21.09 | $21.28 | $20.76 | $21.17 | $15.53 | 4,905,540 |
| 2019-02-12 | $20.60 | $21.12 | $20.38 | $21.05 | $15.44 | 4,695,200 |
| 2019-02-11 | $20.06 | $20.66 | $20.00 | $20.60 | $15.11 | 2,841,510 |
| 2019-02-08 | $19.99 | $19.99 | $19.99 | $19.99 | $14.66 | 0 |
| 2019-02-07 | $19.99 | $19.99 | $19.99 | $19.99 | $14.66 | 0 |
| 2019-02-06 | $19.99 | $19.99 | $19.99 | $19.99 | $14.66 | 0 |
| 2019-02-05 | $19.99 | $19.99 | $19.99 | $19.99 | $14.66 | 0 |
| 2019-02-04 | $19.99 | $19.99 | $19.99 | $19.99 | $14.66 | 0 |
| 2019-02-01 | $19.67 | $20.04 | $19.49 | $19.99 | $14.66 | 2,413,020 |
| 2019-01-31 | $20.12 | $20.39 | $19.20 | $19.37 | $14.21 | 4,353,920 |
| 2019-01-30 | $20.68 | $21.12 | $20.01 | $20.12 | $14.76 | 3,724,150 |
| 2019-01-29 | $21.75 | $21.94 | $20.22 | $20.74 | $15.21 | 5,770,520 |
| 2019-01-28 | $22.50 | $22.57 | $21.88 | $22.01 | $16.15 | 4,061,470 |
| 2019-01-25 | $22.79 | $23.30 | $21.81 | $22.22 | $16.30 | 7,928,290 |
| 2019-01-24 | $23.64 | $24.70 | $23.40 | $23.57 | $17.29 | 11,248,440 |
| 2019-01-23 | $23.33 | $23.94 | $23.10 | $23.75 | $17.42 | 9,416,080 |
| 2019-01-22 | $22.53 | $24.39 | $22.51 | $23.75 | $17.42 | 13,862,260 |
| 2019-01-21 | $23.98 | $23.98 | $22.25 | $22.80 | $16.72 | 13,736,170 |
| 2019-01-18 | $21.35 | $23.35 | $21.30 | $23.35 | $17.13 | 9,411,830 |
| 2019-01-17 | $21.66 | $21.79 | $21.10 | $21.23 | $15.57 | 4,142,670 |
| 2019-01-16 | $21.86 | $22.25 | $21.74 | $21.79 | $15.98 | 5,300,360 |
| 2019-01-15 | $21.38 | $21.77 | $21.10 | $21.65 | $15.88 | 4,663,180 |
| 2019-01-14 | $22.95 | $22.95 | $21.18 | $21.62 | $15.86 | 7,775,000 |
| 2019-01-11 | $20.99 | $22.39 | $20.91 | $21.92 | $16.08 | 8,982,330 |
| 2019-01-10 | $20.76 | $21.20 | $20.53 | $20.95 | $15.37 | 4,202,790 |
| 2019-01-09 | $20.59 | $21.35 | $20.57 | $20.74 | $15.21 | 5,178,750 |
| 2019-01-08 | $20.74 | $20.93 | $20.47 | $20.55 | $15.07 | 3,260,220 |
| 2019-01-07 | $20.68 | $20.95 | $20.51 | $20.76 | $15.23 | 3,644,650 |
| 2019-01-04 | $19.80 | $20.65 | $19.79 | $20.58 | $15.10 | 3,815,940 |
| 2019-01-03 | $21.00 | $21.29 | $20.05 | $20.12 | $14.76 | 4,260,210 |
| 2019-01-02 | $21.20 | $21.49 | $20.83 | $21.11 | $15.49 | 3,457,280 |
| 2019-01-01 | $21.17 | $21.17 | $21.17 | $21.17 | $15.53 | 0 |
| 2018-12-31 | $21.17 | $21.17 | $21.17 | $21.17 | $15.53 | 0 |
| 2018-12-28 | $22.18 | $22.38 | $20.85 | $21.17 | $15.53 | 7,645,610 |
| 2018-12-27 | $23.20 | $23.59 | $22.35 | $22.38 | $16.42 | 7,203,860 |
| 2018-12-26 | $22.90 | $23.36 | $22.71 | $22.80 | $16.72 | 5,598,970 |
| 2018-12-25 | $23.18 | $23.22 | $22.03 | $22.86 | $16.77 | 7,111,640 |
| 2018-12-24 | $22.89 | $23.98 | $22.70 | $23.58 | $17.30 | 8,421,840 |
| 2018-12-21 | $22.99 | $23.00 | $22.40 | $22.90 | $16.80 | 5,631,260 |
| 2018-12-20 | $22.31 | $23.60 | $22.22 | $23.17 | $17.00 | 8,166,480 |
| 2018-12-19 | $22.53 | $23.06 | $22.22 | $22.50 | $16.50 | 5,489,660 |
| 2018-12-18 | $22.88 | $23.24 | $22.41 | $22.68 | $16.64 | 7,568,970 |
| 2018-12-17 | $22.78 | $23.80 | $22.51 | $23.70 | $17.38 | 12,155,980 |
| 2018-12-14 | $21.54 | $23.85 | $21.49 | $23.47 | $17.22 | 12,592,490 |
| 2018-12-13 | $21.84 | $22.00 | $21.30 | $21.68 | $15.90 | 4,121,200 |
| 2018-12-12 | $21.60 | $22.35 | $21.60 | $21.83 | $16.01 | 5,338,740 |
| 2018-12-11 | $21.07 | $21.75 | $20.74 | $21.66 | $15.89 | 4,237,870 |
| 2018-12-10 | $21.39 | $21.45 | $20.78 | $20.88 | $15.32 | 2,420,670 |
| 2018-12-07 | $21.82 | $22.15 | $21.38 | $21.46 | $15.74 | 2,559,160 |
| 2018-12-06 | $21.63 | $22.27 | $21.53 | $21.78 | $15.98 | 3,729,410 |
| 2018-12-05 | $21.23 | $21.88 | $21.23 | $21.67 | $15.90 | 3,612,190 |
| 2018-12-04 | $22.22 | $22.38 | $21.82 | $22.25 | $16.32 | 4,098,510 |
| 2018-12-03 | $22.20 | $22.79 | $21.60 | $22.40 | $16.43 | 6,054,450 |
| 2018-11-30 | $21.35 | $21.88 | $20.65 | $21.61 | $15.85 | 4,952,410 |
| 2018-11-29 | $23.15 | $23.19 | $21.40 | $21.46 | $15.74 | 5,819,930 |
| 2018-11-28 | $22.99 | $23.19 | $22.30 | $23.08 | $16.93 | 4,344,410 |
| 2018-11-27 | $23.29 | $23.39 | $22.61 | $23.00 | $16.87 | 4,025,610 |
| 2018-11-26 | $23.40 | $23.97 | $22.54 | $23.12 | $16.96 | 5,820,380 |
| 2018-11-23 | $24.59 | $25.19 | $23.60 | $23.80 | $17.46 | 6,517,190 |
| 2018-11-22 | $25.17 | $25.35 | $24.50 | $24.58 | $18.03 | 5,467,770 |
| 2018-11-21 | $24.56 | $25.18 | $24.30 | $24.99 | $18.33 | 6,320,070 |
| 2018-11-20 | $26.00 | $26.35 | $25.31 | $25.38 | $18.62 | 9,542,850 |
| 2018-11-19 | $25.40 | $26.98 | $25.36 | $26.63 | $19.53 | 13,226,350 |
| 2018-11-16 | $25.80 | $26.22 | $25.40 | $25.40 | $18.63 | 9,836,620 |
| 2018-11-15 | $25.07 | $25.94 | $24.56 | $25.94 | $19.03 | 12,866,830 |
| 2018-11-14 | $24.69 | $25.61 | $24.47 | $25.12 | $18.43 | 10,183,090 |
| 2018-11-13 | $24.01 | $24.98 | $23.97 | $24.71 | $18.13 | 8,827,800 |
| 2018-11-12 | $24.20 | $24.78 | $23.84 | $24.70 | $18.12 | 7,827,550 |
| 2018-11-09 | $24.00 | $24.65 | $23.75 | $24.19 | $17.74 | 8,331,570 |
| 2018-11-08 | $25.23 | $25.74 | $24.84 | $24.96 | $18.31 | 8,759,400 |
| 2018-11-07 | $25.00 | $25.78 | $24.81 | $25.15 | $18.45 | 9,620,820 |
| 2018-11-06 | $26.52 | $26.56 | $25.25 | $25.25 | $18.52 | 16,279,550 |
| 2018-11-05 | $27.72 | $29.26 | $27.10 | $28.05 | $20.58 | 23,213,260 |
| 2018-11-02 | $26.17 | $26.98 | $25.80 | $26.60 | $19.51 | 14,231,190 |
| 2018-11-01 | $26.32 | $27.17 | $25.71 | $25.76 | $18.90 | 16,053,070 |
| 2018-10-31 | $24.20 | $26.62 | $24.09 | $26.62 | $19.53 | 16,501,480 |
| 2018-10-30 | $25.34 | $25.67 | $22.73 | $24.20 | $17.75 | 11,843,850 |
| 2018-10-29 | $25.48 | $26.39 | $24.81 | $25.25 | $18.52 | 8,156,270 |
| 2018-10-26 | $26.80 | $27.49 | $25.72 | $25.89 | $18.99 | 11,699,090 |
| 2018-10-25 | $25.20 | $26.97 | $25.02 | $26.90 | $19.73 | 10,349,260 |
| 2018-10-24 | $25.00 | $27.29 | $24.88 | $26.67 | $19.56 | 12,588,900 |
| 2018-10-23 | $26.91 | $27.65 | $25.30 | $25.55 | $18.74 | 14,687,330 |
| 2018-10-22 | $25.55 | $27.72 | $25.36 | $27.38 | $20.08 | 15,031,290 |
| 2018-10-19 | $24.52 | $26.15 | $24.50 | $25.68 | $18.84 | 11,941,060 |
| 2018-10-18 | $26.88 | $27.06 | $25.07 | $25.07 | $18.39 | 13,543,620 |
| 2018-10-17 | $29.92 | $30.30 | $27.32 | $27.85 | $20.43 | 17,292,070 |
| 2018-10-16 | $32.01 | $32.20 | $30.35 | $30.35 | $22.26 | 16,977,220 |
| 2018-10-15 | $32.19 | $33.85 | $31.03 | $33.72 | $24.74 | 21,519,730 |
| 2018-10-12 | $30.81 | $34.39 | $30.77 | $32.66 | $23.96 | 26,100,260 |
| 2018-10-11 | $31.48 | $32.78 | $30.18 | $31.26 | $22.93 | 17,243,520 |
| 2018-10-10 | $31.20 | $33.56 | $30.71 | $33.50 | $24.57 | 20,135,080 |
| 2018-10-09 | $30.55 | $32.17 | $30.12 | $31.69 | $23.25 | 18,701,900 |
| 2018-10-08 | $33.00 | $36.00 | $31.45 | $31.60 | $23.18 | 25,335,390 |
| 2018-10-05 | $34.46 | $34.46 | $34.46 | $34.46 | $25.28 | 0 |
| 2018-10-04 | $34.46 | $34.46 | $34.46 | $34.46 | $25.28 | 0 |
| 2018-10-03 | $34.46 | $34.46 | $34.46 | $34.46 | $25.28 | 0 |
| 2018-10-02 | $34.46 | $34.46 | $34.46 | $34.46 | $25.28 | 0 |
| 2018-10-01 | $34.46 | $34.46 | $34.46 | $34.46 | $25.28 | 0 |
| 2018-09-28 | $31.45 | $34.46 | $31.38 | $34.46 | $25.28 | 25,934,130 |
| 2018-09-27 | $33.90 | $33.92 | $31.33 | $31.33 | $22.98 | 19,051,360 |
| 2018-09-26 | $32.78 | $34.87 | $32.35 | $34.81 | $25.53 | 23,781,790 |
| 2018-09-25 | $33.00 | $33.88 | $31.88 | $33.88 | $24.85 | 27,396,220 |
| 2018-09-24 | $30.80 | $30.80 | $30.80 | $30.80 | $22.59 | 0 |
| 2018-09-21 | $30.80 | $30.80 | $30.80 | $30.80 | $22.59 | 1,045,070 |
| 2018-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $20.54 | 120,100 |
| 2018-09-19 | $25.45 | $25.45 | $25.45 | $25.45 | $18.67 | 134,930 |
| 2018-09-18 | $23.14 | $23.14 | $23.14 | $23.14 | $16.97 | 214,970 |
| 2018-09-17 | $21.04 | $21.04 | $21.04 | $21.04 | $15.43 | 182,850 |
| 2018-09-14 | $19.13 | $19.13 | $19.13 | $19.13 | $14.03 | 18,480 |
| 2018-09-13 | $17.39 | $17.39 | $17.39 | $17.39 | $12.76 | 11,730 |
| 2018-09-12 | $15.81 | $15.81 | $15.81 | $15.81 | $11.60 | 46,760 |
Argus (603790) News Headlines
Recent Argus (603790) News
Similar Companies to Argus (603790) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |