Guangdong Songyang Recycle Resources Company Ltd (603863) Exchange: SHG
Data as of July 11, 2025
$14.78 ($0.01) 0.07%
Guangdong Songyang Recycle Resources Company Ltd - Daily Information
Click for more stock information on Guangdong Songyang Recycle Resources Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.79 |
| Previous Close | $14.78 |
| High | $15.25 |
| Low | $14.65 |
| Adjusted Open | $14.79 |
| Previous Adjusted Close | $14.78 |
| Adjusted High | $15.25 |
| Adjusted Low | $14.65 |
Invest in Guangdong Songyang Recycle Resources Company Ltd (603863)
Historical Stock Data for Guangdong Songyang Recycle Resources Company Ltd (603863)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.79 | $15.25 | $14.65 | $14.78 | $14.78 | 17,192,340 |
| 2025-07-08 | $15.17 | $15.50 | $14.71 | $14.77 | $14.77 | 25,959,630 |
| 2025-07-07 | $13.40 | $15.07 | $13.23 | $15.07 | $15.07 | 23,412,760 |
| 2025-07-04 | $13.45 | $13.98 | $13.25 | $13.70 | $13.70 | 22,683,860 |
| 2025-06-26 | $14.30 | $15.19 | $14.30 | $14.65 | $14.65 | 14,073,200 |
| 2025-06-25 | $14.51 | $14.54 | $14.15 | $14.30 | $14.30 | 7,161,600 |
| 2025-06-24 | $14.37 | $14.60 | $14.24 | $14.50 | $14.50 | 9,213,500 |
| 2025-06-23 | $13.51 | $14.50 | $13.51 | $14.41 | $14.41 | 11,780,900 |
| 2025-06-20 | $13.50 | $14.24 | $13.33 | $13.68 | $13.68 | 9,635,800 |
| 2025-06-19 | $13.92 | $14.00 | $13.36 | $13.41 | $13.41 | 5,751,900 |
| 2025-06-18 | $13.95 | $14.12 | $13.67 | $13.93 | $13.93 | 4,664,200 |
| 2025-06-17 | $14.18 | $14.30 | $13.85 | $13.95 | $13.95 | 5,135,500 |
| 2025-06-13 | $14.43 | $14.45 | $13.95 | $13.96 | $13.96 | 6,478,600 |
| 2025-06-12 | $14.52 | $14.65 | $14.30 | $14.43 | $14.43 | 6,842,200 |
| 2025-06-11 | $14.66 | $14.78 | $14.40 | $14.61 | $14.61 | 9,467,600 |
| 2025-06-10 | $14.78 | $14.86 | $14.25 | $14.52 | $14.52 | 14,439,910 |
| 2025-06-09 | $14.22 | $15.14 | $14.22 | $14.86 | $14.86 | 18,149,500 |
| 2025-06-06 | $14.31 | $14.48 | $14.07 | $14.22 | $14.22 | 10,823,200 |
| 2025-06-05 | $14.60 | $15.00 | $14.13 | $14.30 | $14.30 | 24,354,620 |
| 2025-06-04 | $13.13 | $14.41 | $13.13 | $14.41 | $14.41 | 8,481,920 |
| 2025-06-03 | $12.88 | $13.28 | $12.78 | $13.10 | $13.10 | 3,781,400 |
| 2025-05-30 | $13.48 | $13.63 | $12.88 | $12.96 | $12.96 | 6,330,500 |
| 2025-05-29 | $13.19 | $13.85 | $13.06 | $13.54 | $13.54 | 7,168,380 |
| 2025-05-28 | $13.44 | $13.57 | $13.13 | $13.19 | $13.19 | 3,766,500 |
| 2025-05-27 | $13.63 | $13.68 | $13.31 | $13.40 | $13.40 | 3,679,200 |
| 2025-05-26 | $13.46 | $13.84 | $13.37 | $13.61 | $13.61 | 5,011,400 |
| 2025-05-23 | $13.67 | $13.80 | $13.39 | $13.39 | $13.39 | 4,536,000 |
| 2025-05-22 | $13.77 | $14.05 | $13.61 | $13.79 | $13.79 | 4,719,700 |
| 2025-05-21 | $14.25 | $14.28 | $13.83 | $13.88 | $13.88 | 4,648,400 |
| 2025-05-20 | $14.20 | $14.22 | $13.82 | $14.15 | $14.15 | 7,250,400 |
| 2025-05-19 | $13.46 | $14.38 | $13.46 | $13.99 | $13.99 | 9,460,400 |
| 2025-05-16 | $13.68 | $13.81 | $13.48 | $13.50 | $13.50 | 4,721,700 |
| 2025-05-15 | $13.87 | $13.93 | $13.55 | $13.62 | $13.62 | 4,876,380 |
| 2025-05-14 | $13.89 | $14.08 | $13.72 | $13.88 | $13.88 | 7,025,500 |
| 2025-05-13 | $13.82 | $14.30 | $13.70 | $13.97 | $13.97 | 9,810,000 |
| 2025-05-12 | $13.76 | $13.84 | $13.41 | $13.66 | $13.66 | 5,819,300 |
| 2025-05-09 | $14.00 | $14.02 | $13.42 | $13.57 | $13.57 | 6,013,000 |
| 2025-05-08 | $13.58 | $13.95 | $13.55 | $13.73 | $13.73 | 8,154,520 |
| 2025-05-07 | $13.60 | $13.68 | $13.31 | $13.54 | $13.54 | 10,281,300 |
| 2025-05-06 | $13.13 | $13.50 | $12.90 | $13.41 | $13.41 | 14,175,680 |
| 2025-04-30 | $11.85 | $13.04 | $11.85 | $13.04 | $13.04 | 10,783,600 |
| 2025-04-29 | $11.68 | $12.19 | $11.68 | $11.85 | $11.85 | 5,708,900 |
| 2025-04-28 | $12.02 | $12.04 | $11.65 | $11.80 | $11.80 | 4,780,320 |
| 2025-04-25 | $12.26 | $12.39 | $12.11 | $12.12 | $12.12 | 4,206,000 |
| 2025-04-24 | $12.56 | $12.56 | $12.23 | $12.28 | $12.28 | 4,123,400 |
| 2025-04-23 | $12.78 | $12.82 | $12.48 | $12.57 | $12.57 | 5,229,800 |
| 2025-04-22 | $12.50 | $13.07 | $12.48 | $12.73 | $12.73 | 6,066,500 |
| 2025-04-21 | $12.51 | $12.75 | $12.32 | $12.58 | $12.58 | 5,603,600 |
| 2025-04-18 | $12.86 | $12.88 | $12.45 | $12.51 | $12.51 | 5,231,600 |
| 2025-04-17 | $12.38 | $13.15 | $12.38 | $12.70 | $12.70 | 8,340,600 |
| 2025-04-16 | $12.80 | $13.11 | $12.35 | $12.47 | $12.47 | 9,057,420 |
| 2025-04-15 | $13.33 | $13.35 | $12.55 | $12.64 | $12.64 | 11,803,100 |
| 2025-04-14 | $12.20 | $13.30 | $12.20 | $13.30 | $13.30 | 7,499,400 |
| 2025-04-11 | $12.01 | $12.28 | $12.00 | $12.09 | $12.09 | 5,576,600 |
| 2025-04-10 | $11.54 | $12.38 | $11.54 | $12.16 | $12.16 | 10,103,400 |
| 2025-04-09 | $10.66 | $11.65 | $10.25 | $11.54 | $11.54 | 12,904,500 |
| 2025-04-08 | $11.01 | $11.52 | $10.66 | $10.90 | $10.90 | 12,480,410 |
| 2025-04-07 | $12.30 | $12.30 | $11.84 | $11.84 | $11.84 | 4,541,800 |
| 2025-04-03 | $13.08 | $13.31 | $13.05 | $13.16 | $13.16 | 4,394,200 |
| 2025-04-02 | $13.09 | $13.90 | $12.99 | $13.30 | $13.30 | 8,428,710 |
| 2025-04-01 | $13.08 | $13.32 | $13.07 | $13.08 | $13.08 | 5,479,720 |
| 2025-03-31 | $13.58 | $13.60 | $13.06 | $13.08 | $13.08 | 6,982,820 |
| 2025-03-28 | $13.45 | $14.00 | $12.96 | $13.70 | $13.70 | 12,589,800 |
| 2025-03-27 | $13.88 | $13.89 | $13.44 | $13.56 | $13.56 | 6,281,400 |
| 2025-03-26 | $13.78 | $14.00 | $13.78 | $13.90 | $13.90 | 4,039,600 |
| 2025-03-25 | $14.12 | $14.17 | $13.64 | $13.94 | $13.94 | 7,523,800 |
| 2025-03-24 | $14.80 | $14.88 | $14.05 | $14.24 | $14.24 | 6,367,800 |
| 2025-03-21 | $14.89 | $14.94 | $14.70 | $14.76 | $14.76 | 4,569,700 |
| 2025-03-20 | $15.09 | $15.19 | $14.91 | $14.97 | $14.97 | 4,416,400 |
| 2025-03-19 | $15.25 | $15.28 | $14.99 | $15.04 | $15.04 | 6,178,800 |
| 2025-03-18 | $15.62 | $15.65 | $15.20 | $15.26 | $15.26 | 7,940,300 |
| 2025-03-17 | $14.96 | $15.68 | $14.96 | $15.55 | $15.55 | 13,391,830 |
| 2025-03-14 | $14.81 | $14.98 | $14.51 | $14.96 | $14.96 | 11,008,810 |
| 2025-03-13 | $14.72 | $15.96 | $14.72 | $15.10 | $15.10 | 14,972,410 |
| 2025-03-12 | $14.75 | $14.86 | $14.65 | $14.69 | $14.69 | 6,587,800 |
| 2025-03-11 | $15.15 | $15.18 | $14.62 | $14.78 | $14.78 | 10,554,590 |
| 2025-03-10 | $15.48 | $15.65 | $15.28 | $15.31 | $15.31 | 5,947,600 |
| 2025-03-07 | $15.69 | $15.89 | $15.45 | $15.48 | $15.48 | 6,194,500 |
| 2025-03-06 | $15.58 | $15.85 | $15.30 | $15.84 | $15.84 | 10,061,980 |
| 2025-03-05 | $16.11 | $16.11 | $15.47 | $15.58 | $15.58 | 6,798,900 |
| 2025-03-04 | $16.04 | $16.33 | $15.89 | $16.16 | $16.16 | 5,288,100 |
| 2025-03-03 | $16.70 | $16.79 | $15.96 | $16.11 | $16.11 | 9,577,500 |
| 2025-02-28 | $16.16 | $17.57 | $15.90 | $16.86 | $16.86 | 14,637,600 |
| 2025-02-27 | $16.49 | $16.57 | $15.94 | $16.11 | $16.11 | 7,647,100 |
| 2025-02-26 | $16.51 | $16.84 | $16.36 | $16.50 | $16.50 | 6,458,100 |
| 2025-02-25 | $16.65 | $16.88 | $16.45 | $16.57 | $16.57 | 5,434,600 |
| 2025-02-24 | $17.03 | $17.17 | $16.58 | $16.84 | $16.84 | 6,850,600 |
| 2025-02-20 | $17.15 | $17.24 | $16.86 | $17.22 | $17.22 | 4,559,300 |
| 2025-02-19 | $17.27 | $17.48 | $17.10 | $17.25 | $17.25 | 4,633,710 |
| 2025-02-18 | $17.88 | $17.88 | $17.10 | $17.18 | $17.18 | 5,772,200 |
| 2025-02-17 | $17.93 | $18.17 | $17.71 | $17.92 | $17.92 | 5,391,800 |
| 2025-02-14 | $18.21 | $18.25 | $17.58 | $17.66 | $17.66 | 5,097,200 |
| 2025-02-13 | $18.47 | $18.55 | $18.04 | $18.11 | $18.11 | 5,817,960 |
| 2025-02-12 | $17.96 | $18.79 | $17.77 | $18.52 | $18.52 | 7,407,400 |
| 2025-02-11 | $18.62 | $18.78 | $17.87 | $17.96 | $17.96 | 6,040,300 |
| 2025-02-10 | $18.41 | $18.86 | $18.37 | $18.62 | $18.62 | 5,211,400 |
| 2025-02-07 | $18.04 | $18.77 | $17.95 | $18.31 | $18.31 | 7,840,900 |
| 2025-02-06 | $17.50 | $18.78 | $17.31 | $18.14 | $18.14 | 8,507,900 |
| 2025-02-05 | $17.10 | $17.80 | $17.09 | $17.39 | $17.39 | 5,463,460 |
| 2025-01-27 | $17.59 | $17.69 | $16.85 | $17.00 | $17.00 | 5,089,220 |
| 2025-01-24 | $17.40 | $17.94 | $17.09 | $17.33 | $17.33 | 4,837,820 |
| 2025-01-23 | $17.73 | $17.97 | $17.23 | $17.28 | $17.28 | 6,831,470 |
| 2025-01-22 | $18.60 | $18.67 | $17.50 | $17.61 | $17.61 | 7,921,900 |
| 2025-01-21 | $18.50 | $19.40 | $18.45 | $18.58 | $18.58 | 12,365,800 |
| 2025-01-20 | $16.85 | $18.44 | $16.71 | $18.44 | $18.44 | 8,216,700 |
| 2025-01-17 | $16.93 | $17.01 | $16.71 | $16.76 | $16.76 | 3,783,800 |
| 2025-01-16 | $17.14 | $17.38 | $16.90 | $17.05 | $17.05 | 3,552,900 |
| 2025-01-15 | $17.28 | $17.40 | $16.86 | $17.03 | $17.03 | 4,446,900 |
| 2025-01-14 | $17.00 | $17.29 | $16.88 | $17.26 | $17.26 | 5,635,600 |
| 2025-01-13 | $16.59 | $17.05 | $15.83 | $16.88 | $16.88 | 6,120,700 |
| 2025-01-09 | $17.88 | $17.98 | $17.51 | $17.56 | $17.56 | 4,884,800 |
| 2025-01-08 | $17.50 | $18.12 | $17.00 | $17.88 | $17.88 | 6,843,300 |
| 2025-01-07 | $17.25 | $17.68 | $17.24 | $17.65 | $17.65 | 5,454,400 |
| 2025-01-06 | $18.39 | $18.45 | $17.25 | $17.25 | $17.25 | 8,539,600 |
| 2025-01-03 | $20.24 | $20.50 | $18.39 | $18.39 | $18.39 | 9,964,520 |
| 2025-01-02 | $20.11 | $21.45 | $19.77 | $20.43 | $20.43 | 8,639,790 |
| 2024-12-31 | $20.41 | $20.61 | $19.90 | $20.11 | $20.11 | 4,823,370 |
| 2024-12-30 | $20.50 | $21.20 | $20.02 | $20.39 | $20.39 | 4,647,800 |
| 2024-12-27 | $20.97 | $21.21 | $20.55 | $20.62 | $20.62 | 5,535,500 |
| 2024-12-26 | $20.31 | $21.21 | $19.80 | $20.92 | $20.92 | 8,127,900 |
| 2024-12-25 | $21.44 | $21.49 | $19.90 | $20.21 | $20.21 | 8,834,800 |
| 2024-12-24 | $22.24 | $22.94 | $21.17 | $21.48 | $21.48 | 7,557,560 |
| 2024-12-23 | $23.47 | $23.50 | $22.00 | $22.33 | $22.33 | 6,831,740 |
| 2024-12-20 | $22.75 | $23.99 | $22.60 | $23.60 | $23.60 | 7,748,360 |
| 2024-12-19 | $22.07 | $23.23 | $21.93 | $22.95 | $22.95 | 7,083,900 |
| 2024-12-18 | $22.92 | $23.19 | $22.22 | $22.32 | $22.32 | 5,313,680 |
| 2024-12-17 | $24.06 | $24.13 | $22.68 | $22.72 | $22.72 | 8,765,460 |
| 2024-12-16 | $24.05 | $24.49 | $23.52 | $24.22 | $24.22 | 10,196,320 |
| 2024-12-13 | $23.52 | $24.62 | $23.01 | $23.85 | $23.85 | 21,222,700 |
| 2024-12-12 | $21.01 | $23.09 | $20.90 | $23.09 | $23.09 | 21,362,180 |
| 2024-12-11 | $21.19 | $21.19 | $20.72 | $20.99 | $20.99 | 10,342,780 |
| 2024-12-10 | $22.78 | $23.02 | $20.90 | $21.45 | $21.45 | 20,001,010 |
| 2024-12-09 | $20.38 | $23.45 | $20.38 | $22.74 | $22.74 | 19,711,500 |
| 2024-12-06 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 6,536,000 |
| 2024-12-05 | $26.30 | $26.39 | $23.72 | $23.72 | $23.72 | 16,748,000 |
| 2024-12-04 | $26.10 | $26.60 | $25.40 | $26.35 | $26.35 | 6,310,910 |
| 2024-12-03 | $27.20 | $27.41 | $26.00 | $26.30 | $26.30 | 6,995,000 |
| 2024-12-02 | $26.30 | $27.80 | $26.21 | $27.20 | $27.20 | 7,966,600 |
| 2024-11-29 | $26.26 | $27.10 | $25.86 | $26.30 | $26.30 | 6,900,100 |
| 2024-11-28 | $26.05 | $26.79 | $26.05 | $26.25 | $26.25 | 4,241,400 |
| 2024-11-27 | $26.65 | $26.65 | $25.60 | $26.29 | $26.29 | 5,946,500 |
| 2024-11-26 | $26.46 | $27.80 | $26.23 | $26.90 | $26.90 | 9,003,300 |
| 2024-11-25 | $25.30 | $27.00 | $24.70 | $26.46 | $26.46 | 11,377,100 |
| 2024-11-22 | $25.57 | $26.25 | $24.88 | $25.28 | $25.28 | 12,111,220 |
| 2024-11-21 | $26.39 | $26.74 | $25.44 | $25.67 | $25.67 | 11,601,930 |
| 2024-11-20 | $26.65 | $27.17 | $25.92 | $26.27 | $26.27 | 9,613,100 |
| 2024-11-19 | $26.00 | $26.89 | $25.62 | $26.70 | $26.70 | 6,861,810 |
| 2024-11-18 | $28.46 | $28.46 | $25.61 | $26.09 | $26.09 | 10,241,700 |
| 2024-11-15 | $29.18 | $29.79 | $28.04 | $28.28 | $28.28 | 6,135,100 |
| 2024-11-14 | $29.47 | $30.56 | $29.02 | $29.18 | $29.18 | 7,022,800 |
| 2024-11-13 | $32.84 | $33.33 | $29.31 | $29.84 | $29.84 | 16,762,300 |
| 2024-11-12 | $32.24 | $32.99 | $32.10 | $32.42 | $32.42 | 5,667,200 |
| 2024-11-11 | $32.79 | $33.50 | $31.85 | $32.35 | $32.35 | 8,841,700 |
| 2024-11-08 | $31.58 | $33.78 | $31.30 | $32.80 | $32.80 | 11,394,700 |
| 2024-11-07 | $31.21 | $32.63 | $30.40 | $31.59 | $31.59 | 12,427,000 |
| 2024-11-06 | $29.80 | $31.85 | $29.80 | $31.21 | $31.21 | 20,775,720 |
| 2024-11-05 | $26.66 | $28.95 | $25.94 | $28.95 | $28.95 | 13,850,470 |
| 2024-11-04 | $26.91 | $26.92 | $24.21 | $26.32 | $26.32 | 12,621,200 |
| 2024-11-01 | $29.74 | $29.96 | $26.66 | $26.90 | $26.90 | 15,767,430 |
| 2024-10-31 | $29.75 | $29.90 | $28.51 | $29.16 | $29.16 | 10,686,440 |
| 2024-10-30 | $29.58 | $31.20 | $29.12 | $30.49 | $30.49 | 12,171,390 |
| 2024-10-29 | $28.53 | $30.23 | $28.52 | $29.70 | $29.70 | 10,447,600 |
| 2024-10-28 | $28.99 | $29.15 | $27.58 | $28.80 | $28.80 | 9,946,590 |
| 2024-10-25 | $29.90 | $30.19 | $28.58 | $29.02 | $29.02 | 12,171,500 |
| 2024-10-24 | $31.38 | $31.50 | $29.90 | $30.06 | $30.06 | 9,655,590 |
| 2024-10-23 | $30.26 | $31.70 | $29.58 | $31.10 | $31.10 | 12,280,190 |
| 2024-10-22 | $29.60 | $31.29 | $29.10 | $30.25 | $30.25 | 12,665,670 |
| 2024-10-21 | $28.96 | $30.88 | $28.79 | $29.46 | $29.46 | 13,893,300 |
| 2024-10-18 | $28.81 | $29.06 | $27.52 | $28.54 | $28.54 | 11,797,730 |
| 2024-10-17 | $29.50 | $31.74 | $28.78 | $29.24 | $29.24 | 12,129,000 |
| 2024-10-16 | $28.30 | $29.48 | $28.00 | $29.25 | $29.25 | 7,507,400 |
| 2024-10-15 | $30.20 | $30.25 | $28.51 | $29.08 | $29.08 | 7,658,790 |
| 2024-10-14 | $30.50 | $31.37 | $29.71 | $29.82 | $29.82 | 7,976,400 |
| 2024-10-11 | $31.77 | $31.77 | $30.00 | $30.47 | $30.47 | 10,634,600 |
| 2024-10-10 | $30.75 | $32.74 | $30.70 | $31.77 | $31.77 | 11,508,260 |
| 2024-10-09 | $30.70 | $33.00 | $29.48 | $30.95 | $30.95 | 17,495,400 |
| 2024-10-08 | $30.94 | $30.94 | $28.18 | $30.94 | $30.94 | 23,861,010 |
| 2024-09-30 | $25.98 | $28.13 | $25.75 | $28.13 | $28.13 | 20,231,410 |
| 2024-09-27 | $26.09 | $26.40 | $25.07 | $25.57 | $25.57 | 9,047,000 |
| 2024-09-26 | $26.70 | $26.72 | $25.13 | $25.49 | $25.49 | 10,697,300 |
| 2024-09-25 | $25.90 | $27.00 | $25.51 | $26.68 | $26.68 | 9,415,280 |
| 2024-09-24 | $25.28 | $26.16 | $24.90 | $25.52 | $25.52 | 6,068,200 |
| 2024-09-23 | $25.01 | $25.99 | $24.69 | $25.45 | $25.45 | 5,593,700 |
| 2024-09-20 | $24.48 | $25.20 | $24.01 | $25.01 | $25.01 | 6,032,190 |
| 2024-09-19 | $24.80 | $25.51 | $23.90 | $24.48 | $24.48 | 8,491,700 |
| 2024-09-18 | $23.69 | $24.68 | $23.50 | $24.50 | $24.50 | 3,842,700 |
| 2024-09-13 | $24.80 | $24.80 | $23.64 | $23.69 | $23.69 | 4,037,600 |
| 2024-09-12 | $25.50 | $25.64 | $24.56 | $24.56 | $24.56 | 3,218,500 |
| 2024-09-11 | $24.90 | $25.66 | $24.30 | $25.27 | $25.27 | 4,838,800 |
| 2024-09-10 | $25.50 | $25.60 | $24.60 | $25.05 | $25.05 | 3,975,600 |
| 2024-09-09 | $26.03 | $26.50 | $25.45 | $25.50 | $25.50 | 4,612,310 |
| 2024-09-06 | $25.93 | $26.50 | $25.55 | $26.28 | $26.28 | 6,768,000 |
| 2024-09-05 | $25.09 | $26.23 | $24.76 | $25.95 | $25.95 | 7,277,600 |
| 2024-09-04 | $25.07 | $25.76 | $24.60 | $25.23 | $25.23 | 5,394,600 |
| 2024-09-03 | $25.88 | $26.66 | $25.40 | $25.58 | $25.58 | 6,016,490 |
| 2024-09-02 | $26.50 | $27.79 | $25.85 | $25.88 | $25.88 | 7,377,500 |
| 2024-08-30 | $25.17 | $26.97 | $24.90 | $26.71 | $26.71 | 7,033,600 |
| 2024-08-29 | $24.05 | $25.68 | $23.66 | $25.16 | $25.16 | 4,872,200 |
| 2024-08-28 | $23.77 | $24.56 | $23.55 | $24.14 | $24.14 | 2,770,610 |
| 2024-08-27 | $24.35 | $24.39 | $23.50 | $23.65 | $23.65 | 3,064,310 |
| 2024-08-26 | $23.71 | $24.77 | $23.50 | $24.42 | $24.42 | 4,231,900 |
| 2024-08-23 | $24.32 | $24.55 | $23.47 | $23.72 | $23.72 | 4,945,700 |
| 2024-08-22 | $25.10 | $25.10 | $24.31 | $24.41 | $24.41 | 4,304,600 |
| 2024-08-21 | $25.51 | $25.95 | $24.79 | $24.90 | $24.90 | 5,191,800 |
| 2024-08-20 | $25.55 | $26.57 | $25.41 | $25.61 | $25.61 | 5,093,700 |
| 2024-08-19 | $26.00 | $26.15 | $24.85 | $25.68 | $25.68 | 6,567,700 |
| 2024-08-16 | $26.77 | $26.97 | $26.03 | $26.25 | $26.25 | 4,944,500 |
| 2024-08-15 | $26.00 | $27.70 | $25.13 | $26.78 | $26.78 | 9,779,800 |
| 2024-08-14 | $25.40 | $26.07 | $25.00 | $25.78 | $25.78 | 5,830,500 |
| 2024-08-13 | $24.00 | $26.00 | $24.00 | $25.80 | $25.80 | 10,471,390 |
| 2024-08-12 | $25.98 | $25.98 | $23.50 | $23.99 | $23.99 | 13,917,320 |
| 2024-08-09 | $26.21 | $26.35 | $25.35 | $25.99 | $25.99 | 8,713,600 |
| 2024-08-08 | $25.05 | $26.56 | $24.80 | $26.37 | $26.37 | 10,906,630 |
| 2024-08-07 | $24.63 | $25.89 | $24.34 | $25.15 | $25.15 | 12,825,300 |
| 2024-08-06 | $23.50 | $24.99 | $22.92 | $24.99 | $24.99 | 19,807,900 |
| 2024-08-05 | $23.01 | $24.19 | $22.64 | $22.72 | $22.72 | 10,590,900 |
| 2024-08-02 | $22.64 | $24.18 | $22.34 | $23.68 | $23.68 | 10,022,600 |
| 2024-08-01 | $22.60 | $23.63 | $22.52 | $22.93 | $22.93 | 9,642,900 |
| 2024-07-31 | $22.06 | $22.79 | $21.50 | $22.49 | $22.49 | 14,145,500 |
| 2024-07-30 | $21.36 | $23.00 | $21.20 | $22.07 | $22.07 | 15,567,200 |
| 2024-07-29 | $19.50 | $21.15 | $19.31 | $21.15 | $21.15 | 11,118,900 |
| 2024-07-26 | $19.88 | $19.88 | $19.05 | $19.23 | $19.23 | 6,989,300 |
| 2024-07-25 | $18.99 | $19.93 | $18.47 | $19.48 | $19.48 | 11,078,300 |
| 2024-07-24 | $19.48 | $19.69 | $18.70 | $18.76 | $18.76 | 12,258,550 |
| 2024-07-23 | $20.01 | $21.42 | $19.44 | $19.74 | $19.74 | 19,650,240 |
| 2024-07-22 | $17.73 | $19.47 | $17.63 | $19.47 | $19.47 | 9,142,600 |
| 2024-07-19 | $17.43 | $17.88 | $17.17 | $17.70 | $17.70 | 4,162,600 |
| 2024-07-18 | $17.09 | $17.57 | $16.49 | $17.52 | $17.52 | 5,068,700 |
| 2024-07-17 | $17.75 | $17.90 | $17.11 | $17.11 | $17.11 | 3,557,120 |
| 2024-07-16 | $17.80 | $17.98 | $17.30 | $17.75 | $17.75 | 4,187,400 |
| 2024-07-15 | $18.24 | $18.24 | $17.51 | $17.97 | $17.97 | 4,203,900 |
| 2024-07-12 | $18.21 | $19.21 | $17.83 | $17.97 | $17.97 | 7,119,000 |
| 2024-07-11 | $18.50 | $18.54 | $17.91 | $18.39 | $18.39 | 4,432,490 |
| 2024-07-10 | $18.12 | $18.53 | $17.55 | $18.26 | $18.26 | 5,358,100 |
| 2024-07-09 | $18.61 | $18.65 | $17.31 | $18.13 | $18.13 | 8,218,700 |
| 2024-07-08 | $19.14 | $19.35 | $18.23 | $18.44 | $18.44 | 5,023,200 |
| 2024-07-05 | $19.10 | $19.40 | $18.23 | $19.11 | $19.11 | 7,486,200 |
| 2024-07-04 | $20.10 | $20.30 | $19.03 | $19.11 | $19.11 | 8,193,800 |
| 2024-07-03 | $19.84 | $20.60 | $19.65 | $19.86 | $19.86 | 9,424,750 |
| 2024-07-02 | $19.98 | $20.61 | $19.68 | $19.84 | $19.84 | 9,007,100 |
| 2024-07-01 | $19.10 | $20.39 | $18.77 | $19.98 | $19.98 | 11,919,270 |
| 2024-06-28 | $19.58 | $19.58 | $18.74 | $19.12 | $19.12 | 10,765,800 |
| 2024-06-27 | $19.10 | $19.91 | $18.57 | $19.58 | $19.58 | 19,026,860 |
| 2024-06-26 | $17.30 | $19.03 | $17.29 | $19.03 | $19.03 | 13,826,890 |
| 2024-06-25 | $17.23 | $18.45 | $17.23 | $17.30 | $17.30 | 15,225,300 |
| 2024-06-24 | $15.64 | $17.23 | $15.15 | $17.23 | $17.23 | 11,934,100 |
| 2024-06-21 | $16.50 | $16.70 | $15.40 | $15.66 | $15.66 | 12,918,500 |
| 2024-06-20 | $18.41 | $18.42 | $16.70 | $16.70 | $16.70 | 11,521,900 |
| 2024-06-19 | $18.59 | $19.75 | $18.41 | $18.41 | $18.41 | 13,105,500 |
| 2024-06-18 | $19.35 | $19.40 | $17.65 | $18.37 | $18.37 | 15,806,200 |
| 2024-06-17 | $20.21 | $21.13 | $19.20 | $19.36 | $19.36 | 27,344,090 |
| 2024-06-14 | $17.45 | $19.21 | $17.40 | $19.21 | $19.21 | 21,966,200 |
| 2024-06-13 | $15.08 | $17.46 | $15.00 | $17.46 | $17.46 | 29,989,200 |
| 2024-06-12 | $16.79 | $17.29 | $15.87 | $15.87 | $15.87 | 21,250,990 |
| 2024-06-11 | $19.00 | $19.20 | $17.63 | $17.63 | $17.63 | 17,067,120 |
| 2024-06-07 | $19.59 | $22.00 | $19.59 | $19.59 | $19.59 | 25,093,100 |
| 2024-06-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 787,500 |
| 2024-06-05 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1,126,200 |
| 2024-06-04 | $28.10 | $29.24 | $26.88 | $26.88 | $26.88 | 8,136,600 |
| 2024-06-03 | $32.57 | $33.47 | $29.87 | $29.87 | $29.87 | 9,530,860 |
| 2024-05-31 | $30.60 | $33.53 | $27.44 | $33.19 | $33.19 | 13,492,100 |
| 2024-05-30 | $33.83 | $33.83 | $30.49 | $30.49 | $30.49 | 3,899,300 |
| 2024-05-29 | $33.96 | $34.80 | $32.44 | $33.88 | $33.88 | 6,897,970 |
| 2024-05-28 | $37.30 | $37.58 | $33.89 | $33.89 | $33.89 | 11,901,320 |
| 2024-05-27 | $39.02 | $39.74 | $37.29 | $37.66 | $37.66 | 3,717,100 |
| 2024-05-24 | $41.20 | $41.49 | $37.07 | $38.70 | $38.70 | 9,778,420 |
| 2024-05-23 | $43.26 | $44.79 | $41.17 | $41.19 | $41.19 | 4,265,900 |
| 2024-05-22 | $43.27 | $43.50 | $42.35 | $43.09 | $43.09 | 2,143,600 |
| 2024-05-21 | $41.53 | $43.67 | $41.53 | $43.00 | $43.00 | 5,380,260 |
| 2024-05-20 | $43.30 | $43.90 | $40.01 | $41.53 | $41.53 | 6,253,500 |
| 2024-05-17 | $42.80 | $44.66 | $42.68 | $44.10 | $44.10 | 3,391,500 |
| 2024-05-16 | $43.00 | $43.51 | $42.65 | $43.18 | $43.18 | 2,159,800 |
| 2024-05-15 | $42.00 | $43.58 | $42.00 | $42.72 | $42.72 | 2,094,900 |
| 2024-05-14 | $41.83 | $43.09 | $41.83 | $42.46 | $42.46 | 2,467,700 |
| 2024-05-13 | $42.91 | $43.15 | $41.33 | $41.82 | $41.82 | 3,566,600 |
| 2024-05-10 | $41.30 | $43.66 | $41.30 | $43.16 | $43.16 | 5,462,700 |
| 2024-05-09 | $41.54 | $42.55 | $41.11 | $41.30 | $41.30 | 3,121,300 |
| 2024-05-08 | $40.60 | $42.60 | $40.54 | $41.53 | $41.53 | 3,904,520 |
| 2024-05-07 | $37.64 | $41.09 | $37.64 | $40.72 | $40.72 | 4,681,100 |
| 2024-05-06 | $36.91 | $38.17 | $36.91 | $37.63 | $37.63 | 2,321,100 |
| 2024-04-30 | $38.56 | $38.56 | $36.53 | $37.90 | $37.90 | 2,905,000 |
| 2024-04-29 | $38.00 | $38.57 | $37.31 | $38.17 | $38.17 | 2,567,420 |
| 2024-04-26 | $36.70 | $38.99 | $36.00 | $38.20 | $38.20 | 4,285,660 |
| 2024-04-25 | $36.66 | $38.37 | $36.66 | $36.95 | $36.95 | 3,041,700 |
| 2024-04-24 | $35.66 | $37.61 | $35.14 | $37.28 | $37.28 | 3,655,700 |
| 2024-04-23 | $36.00 | $36.00 | $34.61 | $35.12 | $35.12 | 2,711,100 |
| 2024-04-22 | $36.51 | $36.51 | $34.96 | $36.00 | $36.00 | 3,025,600 |
| 2024-04-19 | $36.15 | $36.48 | $34.60 | $36.04 | $36.04 | 3,416,000 |
| 2024-04-18 | $36.84 | $36.84 | $35.51 | $36.35 | $36.35 | 2,685,600 |
| 2024-04-17 | $35.83 | $37.58 | $35.70 | $36.70 | $36.70 | 3,795,800 |
| 2024-04-16 | $39.69 | $39.69 | $35.72 | $35.72 | $35.72 | 6,141,200 |
| 2024-04-15 | $41.60 | $41.60 | $37.88 | $39.69 | $39.69 | 5,951,160 |
| 2024-04-12 | $40.82 | $42.30 | $40.82 | $41.60 | $41.60 | 2,440,000 |
| 2024-04-11 | $42.46 | $42.46 | $40.68 | $40.80 | $40.80 | 1,973,120 |
| 2024-04-10 | $41.98 | $42.06 | $40.54 | $41.46 | $41.46 | 3,000,800 |
| 2024-04-09 | $43.37 | $43.57 | $41.78 | $41.98 | $41.98 | 4,291,100 |
| 2024-04-08 | $42.52 | $43.75 | $42.01 | $43.38 | $43.38 | 4,253,800 |
| 2024-04-03 | $41.50 | $43.18 | $41.27 | $43.18 | $43.18 | 3,720,590 |
| 2024-04-02 | $42.80 | $43.36 | $41.89 | $41.93 | $41.93 | 2,371,700 |
| 2024-04-01 | $41.30 | $43.00 | $39.41 | $42.61 | $42.61 | 5,102,500 |
| 2024-03-29 | $42.12 | $42.54 | $40.46 | $41.13 | $41.13 | 3,934,000 |
| 2024-03-28 | $41.00 | $42.82 | $40.70 | $42.06 | $42.06 | 4,497,900 |
| 2024-03-27 | $42.77 | $43.77 | $40.76 | $40.83 | $40.83 | 3,894,900 |
| 2024-03-26 | $44.66 | $45.26 | $42.53 | $43.01 | $43.01 | 4,812,820 |
| 2024-03-25 | $45.36 | $46.48 | $44.80 | $45.12 | $45.12 | 5,414,800 |
| 2024-03-22 | $44.99 | $46.05 | $44.16 | $45.35 | $45.35 | 5,421,800 |
| 2024-03-21 | $44.10 | $45.43 | $43.99 | $45.04 | $45.04 | 4,070,000 |
| 2024-03-20 | $44.80 | $45.43 | $43.80 | $44.30 | $44.30 | 4,941,200 |
| 2024-03-19 | $43.50 | $44.89 | $42.60 | $44.55 | $44.55 | 6,649,250 |
| 2024-03-18 | $41.85 | $44.22 | $41.85 | $43.20 | $43.20 | 4,273,050 |
| 2024-03-15 | $41.52 | $42.45 | $41.52 | $42.28 | $42.28 | 2,953,500 |
| 2024-03-14 | $41.58 | $42.31 | $41.09 | $41.57 | $41.57 | 2,888,100 |
| 2024-03-13 | $42.42 | $43.22 | $41.50 | $41.60 | $41.60 | 4,513,000 |
| 2024-03-12 | $41.20 | $43.16 | $40.81 | $42.62 | $42.62 | 5,650,000 |
| 2024-03-11 | $41.00 | $42.70 | $41.00 | $41.12 | $41.12 | 3,737,600 |
| 2024-03-08 | $41.50 | $42.30 | $40.83 | $41.88 | $41.88 | 4,292,000 |
| 2024-03-07 | $42.20 | $44.57 | $41.33 | $41.91 | $41.91 | 8,070,200 |
| 2024-03-06 | $42.89 | $43.45 | $41.62 | $42.12 | $42.12 | 9,525,800 |
| 2024-03-05 | $38.54 | $42.79 | $38.54 | $42.79 | $42.79 | 12,250,500 |
| 2024-03-04 | $36.35 | $39.49 | $36.35 | $38.90 | $38.90 | 8,465,200 |
| 2024-03-01 | $37.12 | $37.12 | $35.80 | $36.25 | $36.25 | 4,277,100 |
| 2024-02-29 | $35.24 | $37.18 | $35.18 | $37.12 | $37.12 | 3,829,300 |
| 2024-02-28 | $38.00 | $39.07 | $35.11 | $36.20 | $36.20 | 6,747,200 |
| 2024-02-27 | $37.37 | $38.68 | $36.78 | $37.45 | $37.45 | 3,864,800 |
| 2024-02-26 | $36.58 | $38.12 | $36.28 | $37.41 | $37.41 | 4,561,100 |
| 2024-02-23 | $35.52 | $36.32 | $34.80 | $36.28 | $36.28 | 3,088,100 |
| 2024-02-22 | $34.90 | $36.00 | $34.10 | $35.53 | $35.53 | 3,964,500 |
| 2024-02-21 | $34.51 | $36.58 | $33.94 | $34.99 | $34.99 | 5,073,600 |
| 2024-02-20 | $35.36 | $36.42 | $34.78 | $34.97 | $34.97 | 3,230,610 |
| 2024-02-19 | $36.67 | $37.22 | $35.22 | $36.20 | $36.20 | 4,783,300 |
| 2024-02-08 | $35.18 | $36.96 | $34.20 | $36.68 | $36.68 | 4,055,270 |
| 2024-02-07 | $33.79 | $35.19 | $33.43 | $34.13 | $34.13 | 3,106,380 |
| 2024-02-06 | $32.56 | $35.07 | $31.44 | $34.36 | $34.36 | 4,064,460 |
| 2024-02-05 | $34.11 | $34.49 | $31.80 | $33.40 | $33.40 | 3,885,400 |
| 2024-02-02 | $34.00 | $35.38 | $32.48 | $35.00 | $35.00 | 4,208,300 |
| 2024-02-01 | $35.00 | $35.60 | $33.68 | $34.41 | $34.41 | 2,984,600 |
| 2024-01-31 | $34.22 | $37.08 | $34.22 | $35.00 | $35.00 | 3,306,700 |
| 2024-01-30 | $34.80 | $35.85 | $33.50 | $35.43 | $35.43 | 3,250,100 |
| 2024-01-29 | $38.00 | $38.10 | $34.62 | $35.79 | $35.79 | 6,975,300 |
| 2024-01-26 | $35.99 | $39.05 | $35.48 | $38.00 | $38.00 | 10,001,700 |
| 2024-01-25 | $34.70 | $36.43 | $33.50 | $35.50 | $35.50 | 4,895,200 |
| 2024-01-24 | $34.65 | $35.10 | $33.51 | $34.70 | $34.70 | 3,074,400 |
| 2024-01-23 | $34.62 | $35.34 | $33.12 | $35.06 | $35.06 | 4,377,260 |
| 2024-01-22 | $36.75 | $36.75 | $34.60 | $35.00 | $35.00 | 7,100,390 |
| 2024-01-19 | $32.72 | $35.66 | $31.84 | $35.66 | $35.66 | 6,870,900 |
| 2024-01-18 | $31.63 | $32.52 | $30.60 | $32.42 | $32.42 | 4,434,300 |
| 2024-01-17 | $33.00 | $33.00 | $31.31 | $32.20 | $32.20 | 3,515,000 |
| 2024-01-16 | $34.29 | $34.59 | $32.54 | $33.45 | $33.45 | 5,457,100 |
| 2024-01-15 | $33.66 | $34.37 | $33.00 | $34.37 | $34.37 | 4,142,300 |
| 2024-01-12 | $33.06 | $34.43 | $32.48 | $33.35 | $33.35 | 5,200,400 |
| 2024-01-11 | $33.54 | $33.54 | $31.85 | $33.06 | $33.06 | 6,888,400 |
| 2024-01-10 | $33.88 | $34.30 | $32.61 | $33.30 | $33.30 | 3,263,300 |
| 2024-01-09 | $35.10 | $35.30 | $33.00 | $34.00 | $34.00 | 4,726,800 |
| 2024-01-08 | $35.60 | $36.05 | $34.81 | $35.11 | $35.11 | 4,090,300 |
| 2024-01-05 | $34.65 | $35.88 | $34.47 | $35.60 | $35.60 | 5,873,300 |
| 2024-01-04 | $34.03 | $35.12 | $34.03 | $34.83 | $34.83 | 3,873,900 |
| 2024-01-03 | $34.37 | $34.50 | $33.78 | $34.39 | $34.39 | 3,261,300 |
| 2024-01-02 | $34.33 | $35.71 | $33.84 | $34.38 | $34.38 | 6,635,300 |
| 2024-01-01 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-12-29 | $31.40 | $34.23 | $30.60 | $33.83 | $33.83 | 9,202,200 |
| 2023-12-28 | $32.81 | $32.99 | $29.50 | $31.49 | $31.49 | 12,050,700 |
| 2023-12-27 | $34.00 | $34.40 | $32.34 | $32.48 | $32.48 | 5,653,500 |
| 2023-12-26 | $35.05 | $35.14 | $32.27 | $33.62 | $33.62 | 9,115,600 |
| 2023-12-25 | $34.86 | $36.09 | $34.65 | $35.15 | $35.15 | 4,511,300 |
| 2023-12-22 | $37.50 | $37.51 | $33.98 | $34.87 | $34.87 | 13,643,590 |
| 2023-12-21 | $38.18 | $38.18 | $36.28 | $37.76 | $37.76 | 3,910,500 |
| 2023-12-20 | $37.91 | $38.65 | $37.00 | $37.72 | $37.72 | 3,039,160 |
| 2023-12-19 | $37.96 | $39.47 | $37.30 | $37.90 | $37.90 | 4,017,060 |
| 2023-12-18 | $39.95 | $40.38 | $37.31 | $38.04 | $38.04 | 7,107,960 |
| 2023-12-15 | $40.69 | $40.80 | $39.80 | $39.90 | $39.90 | 2,789,600 |
| 2023-12-14 | $39.75 | $41.88 | $39.38 | $40.69 | $40.69 | 4,504,000 |
| 2023-12-13 | $39.67 | $40.00 | $39.38 | $39.79 | $39.79 | 2,007,000 |
| 2023-12-12 | $40.85 | $41.27 | $39.36 | $39.75 | $39.75 | 5,254,600 |
| 2023-12-11 | $40.00 | $41.31 | $39.26 | $40.65 | $40.65 | 3,958,100 |
| 2023-12-08 | $40.82 | $41.08 | $38.78 | $40.00 | $40.00 | 4,760,600 |
| 2023-12-07 | $41.40 | $41.60 | $40.40 | $40.88 | $40.88 | 3,952,100 |
| 2023-12-06 | $42.40 | $42.75 | $41.22 | $41.40 | $41.40 | 3,791,500 |
| 2023-12-05 | $42.95 | $43.35 | $42.10 | $42.59 | $42.59 | 3,120,000 |
| 2023-12-04 | $42.67 | $44.00 | $42.67 | $43.00 | $43.00 | 4,302,100 |
| 2023-12-01 | $43.01 | $43.29 | $42.26 | $42.66 | $42.66 | 3,820,900 |
| 2023-11-30 | $43.30 | $44.21 | $42.26 | $43.05 | $43.05 | 5,754,800 |
| 2023-11-29 | $42.80 | $44.13 | $41.92 | $43.03 | $43.03 | 7,336,500 |
| 2023-11-28 | $42.79 | $43.67 | $41.67 | $42.45 | $42.45 | 9,757,200 |
| 2023-11-27 | $38.85 | $41.91 | $38.10 | $41.91 | $41.91 | 11,996,860 |
| 2023-11-24 | $38.51 | $39.18 | $37.33 | $38.10 | $38.10 | 4,750,110 |
| 2023-11-23 | $37.62 | $38.20 | $37.06 | $38.09 | $38.09 | 3,713,220 |
| 2023-11-22 | $38.73 | $39.21 | $37.22 | $38.15 | $38.15 | 6,017,000 |
| 2023-11-21 | $37.00 | $39.20 | $36.80 | $38.50 | $38.50 | 7,768,100 |
| 2023-11-20 | $36.10 | $37.77 | $35.56 | $37.21 | $37.21 | 8,027,000 |
| 2023-11-17 | $35.87 | $36.42 | $35.40 | $36.10 | $36.10 | 4,940,800 |
| 2023-11-16 | $35.82 | $36.60 | $35.38 | $36.09 | $36.09 | 4,994,600 |
| 2023-11-15 | $37.30 | $37.38 | $35.00 | $36.06 | $36.06 | 9,124,900 |
| 2023-11-14 | $37.20 | $37.79 | $36.16 | $37.56 | $37.56 | 6,330,100 |
| 2023-11-13 | $39.07 | $39.45 | $37.01 | $37.25 | $37.25 | 6,977,000 |
| 2023-11-10 | $38.51 | $39.49 | $37.68 | $38.50 | $38.50 | 5,035,390 |
| 2023-11-09 | $39.28 | $40.29 | $38.80 | $39.26 | $39.26 | 5,343,390 |
| 2023-11-08 | $39.75 | $39.99 | $38.47 | $39.50 | $39.50 | 5,474,900 |
| 2023-11-07 | $37.78 | $39.84 | $37.37 | $39.50 | $39.50 | 8,813,300 |
| 2023-11-06 | $37.85 | $37.99 | $35.50 | $37.51 | $37.51 | 7,963,000 |
| 2023-11-03 | $35.57 | $38.00 | $35.50 | $37.50 | $37.50 | 10,297,000 |
| 2023-11-02 | $36.55 | $37.08 | $35.35 | $35.50 | $35.50 | 6,950,300 |
| 2023-11-01 | $38.40 | $38.62 | $36.25 | $36.59 | $36.59 | 9,741,610 |
| 2023-10-31 | $38.00 | $40.70 | $36.96 | $38.50 | $38.50 | 12,607,800 |
| 2023-10-30 | $37.90 | $39.36 | $35.80 | $37.99 | $37.99 | 17,759,800 |
| 2023-10-27 | $34.37 | $37.62 | $33.78 | $37.62 | $37.62 | 10,698,300 |
| 2023-10-26 | $34.40 | $35.10 | $32.80 | $34.20 | $34.20 | 9,750,830 |
| 2023-10-25 | $34.51 | $35.18 | $33.90 | $34.76 | $34.76 | 6,286,700 |
| 2023-10-24 | $34.53 | $35.00 | $33.86 | $34.23 | $34.23 | 6,362,000 |
| 2023-10-23 | $34.21 | $36.07 | $33.76 | $34.48 | $34.48 | 8,984,200 |
| 2023-10-20 | $33.40 | $34.48 | $32.00 | $34.09 | $34.09 | 12,967,300 |
| 2023-10-19 | $35.40 | $36.00 | $32.67 | $33.27 | $33.27 | 17,579,800 |
| 2023-10-18 | $35.29 | $36.50 | $34.12 | $36.30 | $36.30 | 10,767,500 |
| 2023-10-17 | $34.08 | $36.08 | $33.20 | $35.30 | $35.30 | 16,231,700 |
| 2023-10-16 | $30.58 | $33.47 | $30.28 | $33.47 | $33.47 | 14,144,060 |
| 2023-10-13 | $31.00 | $31.04 | $29.90 | $30.43 | $30.43 | 11,250,600 |
| 2023-10-12 | $28.55 | $31.44 | $28.10 | $30.67 | $30.67 | 15,725,900 |
| 2023-10-11 | $28.56 | $29.42 | $27.84 | $28.58 | $28.58 | 10,311,790 |
| 2023-10-10 | $27.79 | $28.99 | $26.00 | $28.54 | $28.54 | 14,940,740 |
| 2023-10-09 | $26.20 | $27.10 | $25.44 | $27.10 | $27.10 | 16,895,830 |
| 2023-09-28 | $22.51 | $24.64 | $22.37 | $24.64 | $24.64 | 13,635,200 |
| 2023-09-27 | $21.98 | $22.56 | $21.43 | $22.40 | $22.40 | 4,822,060 |
| 2023-09-26 | $22.50 | $22.98 | $21.43 | $21.91 | $21.91 | 7,473,150 |
| 2023-09-25 | $21.98 | $22.55 | $21.70 | $22.25 | $22.25 | 5,193,000 |
| 2023-09-22 | $22.80 | $22.80 | $21.70 | $21.85 | $21.85 | 5,559,600 |
| 2023-09-21 | $22.65 | $22.74 | $22.29 | $22.62 | $22.62 | 3,591,100 |
| 2023-09-20 | $21.50 | $22.81 | $21.43 | $22.60 | $22.60 | 7,042,900 |
| 2023-09-19 | $21.92 | $22.09 | $21.30 | $21.50 | $21.50 | 4,890,800 |
| 2023-09-18 | $20.70 | $21.92 | $20.61 | $21.92 | $21.92 | 8,637,500 |
| 2023-09-15 | $20.31 | $20.94 | $20.29 | $20.75 | $20.75 | 4,696,200 |
| 2023-09-14 | $20.74 | $20.74 | $20.14 | $20.14 | $20.14 | 1,934,600 |
| 2023-09-13 | $20.49 | $20.80 | $20.16 | $20.69 | $20.69 | 2,654,100 |
| 2023-09-12 | $19.72 | $20.85 | $19.72 | $20.70 | $20.70 | 4,517,800 |
| 2023-09-11 | $20.08 | $20.16 | $19.61 | $19.88 | $19.88 | 1,956,500 |
| 2023-09-08 | $19.60 | $20.25 | $19.37 | $20.08 | $20.08 | 2,184,500 |
| 2023-09-07 | $20.12 | $20.45 | $19.64 | $19.72 | $19.72 | 2,513,900 |
| 2023-09-06 | $19.96 | $20.27 | $19.77 | $20.12 | $20.12 | 1,466,300 |
| 2023-09-05 | $20.12 | $20.19 | $19.75 | $19.98 | $19.98 | 1,969,800 |
| 2023-09-04 | $20.60 | $20.60 | $19.71 | $20.00 | $20.00 | 4,297,900 |
| 2023-09-01 | $20.23 | $20.73 | $20.10 | $20.35 | $20.35 | 3,239,600 |
| 2023-08-31 | $20.02 | $20.88 | $19.80 | $20.24 | $20.24 | 3,646,190 |
| 2023-08-30 | $20.50 | $20.98 | $19.79 | $20.02 | $20.02 | 3,203,500 |
| 2023-08-29 | $18.68 | $20.40 | $18.68 | $20.39 | $20.39 | 5,000,790 |
| 2023-08-28 | $19.97 | $20.27 | $18.41 | $18.68 | $18.68 | 4,744,100 |
| 2023-08-25 | $19.87 | $20.00 | $18.02 | $19.40 | $19.40 | 6,863,100 |
| 2023-08-24 | $20.40 | $20.50 | $19.90 | $20.02 | $20.02 | 1,372,600 |
| 2023-08-23 | $20.57 | $20.77 | $20.08 | $20.42 | $20.42 | 1,575,700 |
| 2023-08-22 | $20.46 | $20.67 | $20.17 | $20.50 | $20.50 | 1,261,700 |
| 2023-08-21 | $20.88 | $20.98 | $20.28 | $20.46 | $20.46 | 1,961,500 |
| 2023-08-18 | $21.00 | $21.10 | $20.70 | $21.09 | $21.09 | 1,716,100 |
| 2023-08-17 | $20.35 | $20.98 | $20.11 | $20.89 | $20.89 | 1,423,400 |
| 2023-08-16 | $20.61 | $20.78 | $20.36 | $20.54 | $20.54 | 1,209,200 |
| 2023-08-15 | $20.53 | $21.19 | $20.50 | $20.64 | $20.64 | 1,302,100 |
| 2023-08-14 | $21.00 | $21.18 | $20.50 | $20.72 | $20.72 | 2,952,900 |
| 2023-08-11 | $21.67 | $21.79 | $21.17 | $21.28 | $21.28 | 3,019,800 |
| 2023-08-10 | $20.30 | $21.71 | $20.16 | $21.67 | $21.67 | 6,431,000 |
| 2023-08-09 | $20.65 | $20.70 | $20.29 | $20.45 | $20.45 | 1,463,900 |
| 2023-08-08 | $20.68 | $20.86 | $20.48 | $20.65 | $20.65 | 1,287,600 |
| 2023-08-07 | $21.23 | $21.28 | $20.67 | $20.68 | $20.68 | 1,885,700 |
| 2023-08-04 | $20.85 | $21.50 | $20.85 | $21.23 | $21.23 | 2,503,600 |
| 2023-08-03 | $20.78 | $21.16 | $20.65 | $20.90 | $20.90 | 1,710,400 |
| 2023-08-02 | $21.54 | $21.54 | $20.80 | $20.81 | $20.81 | 3,010,200 |
| 2023-08-01 | $20.97 | $21.73 | $20.78 | $21.54 | $21.54 | 4,992,600 |
| 2023-07-31 | $20.44 | $21.28 | $19.95 | $20.97 | $20.97 | 4,422,500 |
| 2023-07-28 | $19.72 | $20.40 | $19.55 | $20.30 | $20.30 | 3,435,600 |
| 2023-07-27 | $20.13 | $20.36 | $19.72 | $19.72 | $19.72 | 2,573,700 |
| 2023-07-26 | $20.22 | $20.45 | $20.12 | $20.23 | $20.23 | 1,055,700 |
| 2023-07-25 | $21.00 | $21.01 | $20.11 | $20.23 | $20.23 | 2,730,900 |
| 2023-07-24 | $20.50 | $20.95 | $20.22 | $20.77 | $20.77 | 2,379,300 |
| 2023-07-21 | $19.93 | $20.55 | $19.77 | $20.47 | $20.47 | 3,527,400 |
| 2023-07-20 | $19.74 | $20.50 | $19.54 | $19.98 | $19.98 | 4,564,200 |
| 2023-07-19 | $19.78 | $20.24 | $19.70 | $19.74 | $19.74 | 2,568,300 |
| 2023-07-18 | $20.00 | $20.00 | $19.52 | $19.77 | $19.77 | 1,226,100 |
| 2023-07-17 | $19.99 | $20.23 | $19.70 | $19.93 | $19.93 | 2,637,800 |
| 2023-07-14 | $20.69 | $20.69 | $19.90 | $19.99 | $19.99 | 2,541,800 |
| 2023-07-13 | $20.48 | $20.49 | $20.05 | $20.28 | $20.28 | 2,269,300 |
| 2023-07-12 | $20.59 | $21.08 | $20.25 | $20.33 | $20.33 | 2,764,300 |
| 2023-07-11 | $20.38 | $20.63 | $20.23 | $20.48 | $20.48 | 1,279,100 |
| 2023-07-10 | $20.56 | $20.76 | $20.21 | $20.50 | $20.50 | 2,619,700 |
| 2023-07-07 | $21.18 | $21.18 | $20.43 | $20.67 | $20.67 | 4,033,300 |
| 2023-07-06 | $20.50 | $21.20 | $20.50 | $21.08 | $21.08 | 4,390,090 |
| 2023-07-05 | $21.01 | $21.01 | $20.37 | $20.63 | $20.63 | 3,357,900 |
| 2023-07-04 | $21.00 | $21.22 | $20.58 | $20.64 | $20.64 | 4,616,800 |
| 2023-07-03 | $21.59 | $21.65 | $20.87 | $21.04 | $21.04 | 6,096,900 |
| 2023-06-30 | $20.95 | $21.90 | $20.49 | $21.59 | $21.59 | 8,205,800 |
| 2023-06-29 | $20.14 | $21.09 | $19.88 | $20.88 | $20.88 | 5,686,200 |
| 2023-06-28 | $20.63 | $20.81 | $19.80 | $20.18 | $20.18 | 5,618,400 |
| 2023-06-27 | $20.02 | $20.74 | $19.80 | $20.52 | $20.52 | 6,371,600 |
| 2023-06-26 | $20.00 | $20.66 | $19.66 | $20.11 | $20.11 | 10,127,400 |
| 2023-06-21 | $19.80 | $21.42 | $19.69 | $20.10 | $20.10 | 18,478,900 |
| 2023-06-20 | $17.83 | $19.47 | $17.60 | $19.47 | $19.47 | 12,157,640 |
| 2023-06-19 | $17.79 | $17.86 | $17.50 | $17.70 | $17.70 | 3,442,200 |
| 2023-06-16 | $17.88 | $18.10 | $17.68 | $17.73 | $17.73 | 2,908,000 |
| 2023-06-15 | $17.86 | $18.05 | $17.51 | $17.88 | $17.88 | 4,390,700 |
| 2023-06-14 | $17.00 | $17.93 | $16.80 | $17.62 | $17.62 | 5,790,800 |
| 2023-06-13 | $17.23 | $17.33 | $16.66 | $17.31 | $17.31 | 5,376,100 |
| 2023-06-12 | $17.44 | $17.56 | $17.23 | $17.29 | $17.29 | 2,086,300 |
| 2023-06-09 | $17.80 | $17.80 | $17.03 | $17.27 | $17.27 | 3,619,400 |
| 2023-06-08 | $18.05 | $18.22 | $17.61 | $17.81 | $17.81 | 3,787,300 |
| 2023-06-07 | $16.75 | $17.92 | $16.69 | $17.92 | $17.92 | 4,540,560 |
| 2023-06-06 | $17.18 | $17.28 | $16.72 | $16.75 | $16.75 | 2,636,300 |
| 2023-06-05 | $17.60 | $17.63 | $17.12 | $17.12 | $17.12 | 2,216,200 |
| 2023-06-02 | $17.77 | $17.84 | $17.59 | $17.75 | $17.75 | 1,813,100 |
| 2023-06-01 | $17.53 | $17.94 | $17.46 | $17.75 | $17.75 | 2,386,300 |
| 2023-05-31 | $17.27 | $17.97 | $17.18 | $17.75 | $17.75 | 2,482,400 |
| 2023-05-30 | $17.51 | $17.51 | $17.00 | $17.45 | $17.45 | 1,595,100 |
| 2023-05-29 | $17.25 | $17.55 | $17.05 | $17.26 | $17.26 | 2,904,000 |
| 2023-05-26 | $17.21 | $17.34 | $16.80 | $17.25 | $17.25 | 2,663,200 |
| 2023-05-25 | $17.58 | $17.72 | $17.00 | $17.21 | $17.21 | 2,165,100 |
| 2023-05-24 | $17.51 | $17.79 | $17.28 | $17.62 | $17.62 | 1,492,400 |
| 2023-05-23 | $17.71 | $17.80 | $17.23 | $17.51 | $17.51 | 3,751,600 |
| 2023-05-22 | $18.10 | $18.26 | $17.52 | $17.71 | $17.71 | 2,947,800 |
| 2023-05-19 | $18.28 | $18.30 | $17.60 | $18.06 | $18.06 | 4,293,200 |
| 2023-05-18 | $17.61 | $18.31 | $17.50 | $18.28 | $18.28 | 3,886,900 |
| 2023-05-17 | $17.56 | $18.00 | $17.56 | $17.77 | $17.77 | 2,080,500 |
| 2023-05-16 | $17.77 | $18.10 | $17.57 | $17.71 | $17.71 | 3,677,300 |
| 2023-05-15 | $16.70 | $17.76 | $16.60 | $17.76 | $17.76 | 6,092,700 |
| 2023-05-12 | $17.25 | $17.46 | $16.46 | $16.53 | $16.53 | 5,116,900 |
| 2023-05-11 | $17.26 | $17.68 | $16.81 | $17.21 | $17.21 | 3,904,100 |
| 2023-05-10 | $18.05 | $18.11 | $17.23 | $17.28 | $17.28 | 5,685,600 |
| 2023-05-09 | $18.48 | $18.50 | $17.69 | $18.04 | $18.04 | 4,603,290 |
| 2023-05-08 | $17.73 | $18.52 | $17.68 | $18.37 | $18.37 | 7,329,700 |
| 2023-05-05 | $17.48 | $18.02 | $17.48 | $17.73 | $17.73 | 4,852,700 |
| 2023-05-04 | $16.49 | $17.69 | $16.23 | $17.58 | $17.58 | 8,317,720 |
| 2023-05-03 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-05-02 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-04-28 | $15.90 | $16.58 | $15.75 | $16.49 | $16.49 | 6,669,600 |
| 2023-04-27 | $15.80 | $16.11 | $15.58 | $15.84 | $15.84 | 4,420,800 |
| 2023-04-26 | $15.98 | $16.23 | $15.82 | $15.96 | $15.96 | 4,825,670 |
| 2023-04-25 | $16.18 | $16.45 | $15.78 | $15.96 | $15.96 | 5,498,300 |
| 2023-04-24 | $15.34 | $16.53 | $15.33 | $16.23 | $16.23 | 6,624,360 |
| 2023-04-21 | $16.01 | $16.20 | $15.46 | $15.65 | $15.65 | 7,774,800 |
| 2023-04-20 | $16.56 | $16.60 | $15.74 | $16.01 | $16.01 | 8,844,000 |
| 2023-04-19 | $16.40 | $16.90 | $16.20 | $16.74 | $16.74 | 5,617,020 |
| 2023-04-18 | $16.67 | $17.06 | $16.38 | $16.40 | $16.40 | 6,222,500 |
| 2023-04-17 | $15.58 | $16.81 | $15.41 | $16.69 | $16.69 | 14,552,430 |
| 2023-04-14 | $15.80 | $15.91 | $15.40 | $15.57 | $15.57 | 5,967,830 |
| 2023-04-13 | $15.91 | $16.33 | $15.80 | $15.95 | $15.95 | 7,045,880 |
| 2023-04-12 | $15.45 | $16.11 | $14.88 | $16.08 | $16.08 | 11,313,000 |
| 2023-04-11 | $15.68 | $15.69 | $15.30 | $15.69 | $15.69 | 7,587,370 |
| 2023-04-10 | $14.66 | $15.84 | $14.38 | $15.62 | $15.62 | 9,218,630 |
| 2023-04-07 | $14.48 | $14.70 | $14.25 | $14.66 | $14.66 | 3,302,700 |
| 2023-04-06 | $14.20 | $14.64 | $14.11 | $14.37 | $14.37 | 5,704,700 |
| 2023-04-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2023-04-04 | $14.80 | $15.03 | $14.50 | $14.58 | $14.58 | 4,701,400 |
| 2023-04-03 | $14.66 | $15.04 | $14.23 | $14.85 | $14.85 | 6,119,500 |
| 2023-03-31 | $14.65 | $15.03 | $14.44 | $14.66 | $14.66 | 5,070,800 |
| 2023-03-30 | $14.90 | $15.05 | $14.60 | $14.65 | $14.65 | 6,015,400 |
| 2023-03-29 | $14.76 | $15.35 | $14.57 | $14.89 | $14.89 | 5,830,300 |
| 2023-03-28 | $14.69 | $15.18 | $14.40 | $14.97 | $14.97 | 6,016,790 |
| 2023-03-27 | $14.57 | $14.98 | $14.30 | $14.76 | $14.76 | 7,193,190 |
| 2023-03-24 | $14.25 | $14.80 | $14.12 | $14.72 | $14.72 | 5,752,200 |
| 2023-03-23 | $14.85 | $14.85 | $14.16 | $14.42 | $14.42 | 6,233,700 |
| 2023-03-22 | $15.00 | $15.28 | $14.69 | $14.98 | $14.98 | 7,474,100 |
| 2023-03-21 | $15.04 | $15.18 | $14.83 | $14.92 | $14.92 | 2,840,300 |
| 2023-03-20 | $14.92 | $15.20 | $14.86 | $15.10 | $15.10 | 5,436,300 |
| 2023-03-17 | $14.65 | $15.09 | $14.60 | $14.78 | $14.78 | 5,859,500 |
| 2023-03-16 | $14.74 | $14.88 | $14.54 | $14.70 | $14.70 | 3,012,000 |
| 2023-03-15 | $14.47 | $15.05 | $14.47 | $14.83 | $14.83 | 3,115,000 |
| 2023-03-14 | $14.70 | $14.75 | $14.41 | $14.48 | $14.48 | 4,445,200 |
| 2023-03-13 | $14.82 | $14.94 | $14.50 | $14.60 | $14.60 | 6,022,300 |
| 2023-03-10 | $14.85 | $14.90 | $14.54 | $14.82 | $14.82 | 3,353,800 |
| 2023-03-09 | $14.99 | $15.03 | $14.62 | $14.85 | $14.85 | 7,233,400 |
| 2023-03-08 | $13.89 | $14.80 | $13.82 | $14.76 | $14.76 | 9,009,900 |
| 2023-03-07 | $13.78 | $14.15 | $13.62 | $13.82 | $13.82 | 4,161,300 |
| 2023-03-06 | $13.85 | $13.97 | $13.56 | $13.78 | $13.78 | 3,990,900 |
| 2023-03-03 | $13.75 | $13.89 | $13.52 | $13.85 | $13.85 | 2,663,600 |
| 2023-03-02 | $13.97 | $13.97 | $13.64 | $13.75 | $13.75 | 2,461,740 |
| 2023-03-01 | $13.88 | $13.99 | $13.70 | $13.95 | $13.95 | 2,909,600 |
| 2023-02-28 | $13.85 | $14.19 | $13.78 | $13.88 | $13.88 | 3,682,040 |
| 2023-02-27 | $14.26 | $14.40 | $13.73 | $14.00 | $14.00 | 8,468,100 |
| 2023-02-24 | $14.30 | $14.51 | $14.18 | $14.26 | $14.26 | 4,184,200 |
| 2023-02-23 | $14.26 | $14.49 | $13.75 | $14.25 | $14.25 | 6,870,250 |
| 2023-02-22 | $14.00 | $14.28 | $13.74 | $14.08 | $14.08 | 3,547,800 |
| 2023-02-21 | $14.15 | $14.19 | $13.80 | $14.10 | $14.10 | 4,722,000 |
| 2023-02-20 | $13.37 | $14.30 | $13.24 | $14.15 | $14.15 | 8,356,100 |
| 2023-02-17 | $13.12 | $13.66 | $13.10 | $13.49 | $13.49 | 4,006,500 |
| 2023-02-16 | $13.61 | $13.61 | $13.03 | $13.15 | $13.15 | 3,675,200 |
| 2023-02-15 | $13.75 | $13.75 | $13.21 | $13.38 | $13.38 | 3,277,000 |
| 2023-02-14 | $13.68 | $13.80 | $13.50 | $13.59 | $13.59 | 3,316,000 |
| 2023-02-13 | $12.96 | $13.84 | $12.96 | $13.63 | $13.63 | 6,584,400 |
| 2023-02-10 | $12.95 | $13.38 | $12.90 | $12.94 | $12.94 | 3,402,000 |
| 2023-02-09 | $12.68 | $13.31 | $12.64 | $13.02 | $13.02 | 5,358,700 |
| 2023-02-08 | $12.90 | $13.18 | $12.75 | $12.76 | $12.76 | 3,149,900 |
| 2023-02-07 | $13.15 | $13.39 | $12.94 | $12.98 | $12.98 | 2,686,700 |
| 2023-02-06 | $13.42 | $13.69 | $13.12 | $13.15 | $13.15 | 3,428,500 |
| 2023-02-03 | $13.63 | $13.78 | $13.30 | $13.37 | $13.37 | 4,828,500 |
| 2023-02-02 | $13.56 | $13.83 | $13.51 | $13.58 | $13.58 | 3,441,100 |
| 2023-02-01 | $13.30 | $13.59 | $13.05 | $13.56 | $13.56 | 4,459,200 |
| 2023-01-31 | $13.39 | $13.57 | $12.87 | $13.20 | $13.20 | 4,970,700 |
| 2023-01-30 | $13.30 | $13.66 | $13.23 | $13.46 | $13.46 | 4,894,400 |
| 2023-01-20 | $13.17 | $13.37 | $12.85 | $13.26 | $13.26 | 4,408,100 |
| 2023-01-19 | $13.38 | $13.54 | $12.90 | $13.00 | $13.00 | 4,439,600 |
| 2023-01-18 | $13.03 | $13.48 | $12.70 | $13.19 | $13.19 | 5,721,200 |
| 2023-01-17 | $12.14 | $13.00 | $12.14 | $12.97 | $12.97 | 5,825,700 |
| 2023-01-16 | $12.26 | $12.38 | $11.94 | $12.23 | $12.23 | 4,273,200 |
| 2023-01-13 | $12.76 | $12.76 | $12.20 | $12.26 | $12.26 | 2,611,100 |
| 2023-01-12 | $12.91 | $13.00 | $12.39 | $12.50 | $12.50 | 3,351,000 |
| 2023-01-11 | $13.22 | $13.24 | $12.85 | $12.94 | $12.94 | 2,864,300 |
| 2023-01-10 | $12.85 | $13.27 | $12.76 | $13.09 | $13.09 | 4,675,860 |
| 2023-01-09 | $12.49 | $12.92 | $12.21 | $12.85 | $12.85 | 3,905,100 |
| 2023-01-06 | $12.45 | $12.69 | $12.18 | $12.48 | $12.48 | 3,408,200 |
| 2023-01-05 | $12.95 | $12.95 | $12.36 | $12.37 | $12.37 | 3,067,000 |
| 2023-01-04 | $12.90 | $12.90 | $12.58 | $12.77 | $12.77 | 3,453,600 |
| 2023-01-03 | $12.86 | $13.18 | $12.57 | $12.79 | $12.79 | 4,405,000 |
| 2023-01-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-12-30 | $12.69 | $12.95 | $12.31 | $12.85 | $12.85 | 6,867,650 |
| 2022-12-29 | $11.65 | $12.67 | $11.45 | $12.59 | $12.59 | 10,927,900 |
| 2022-12-28 | $11.18 | $11.74 | $10.84 | $11.59 | $11.59 | 4,108,900 |
| 2022-12-27 | $11.51 | $11.66 | $10.76 | $11.21 | $11.21 | 4,848,600 |
| 2022-12-26 | $11.31 | $11.89 | $11.25 | $11.59 | $11.59 | 6,261,500 |
| 2022-12-23 | $12.10 | $12.10 | $11.00 | $11.70 | $11.70 | 10,303,200 |
| 2022-12-22 | $13.30 | $13.30 | $11.86 | $11.86 | $11.86 | 6,990,500 |
| 2022-12-21 | $13.28 | $13.42 | $12.74 | $13.18 | $13.18 | 6,981,500 |
| 2022-12-20 | $13.18 | $13.38 | $13.02 | $13.19 | $13.19 | 4,877,000 |
| 2022-12-19 | $13.44 | $13.44 | $12.85 | $13.11 | $13.11 | 5,737,700 |
| 2022-12-16 | $13.55 | $13.67 | $13.12 | $13.39 | $13.39 | 6,565,600 |
| 2022-12-15 | $13.65 | $13.73 | $13.36 | $13.55 | $13.55 | 5,608,500 |
| 2022-12-14 | $14.25 | $14.25 | $13.40 | $13.45 | $13.45 | 8,230,200 |
| 2022-12-13 | $13.60 | $13.87 | $13.31 | $13.79 | $13.79 | 6,585,520 |
| 2022-12-12 | $13.38 | $13.84 | $13.20 | $13.54 | $13.54 | 8,719,300 |
| 2022-12-09 | $13.34 | $13.35 | $13.10 | $13.30 | $13.30 | 4,015,000 |
| 2022-12-08 | $12.60 | $13.40 | $12.56 | $13.26 | $13.26 | 7,435,000 |
| 2022-12-07 | $12.44 | $12.70 | $12.33 | $12.70 | $12.70 | 4,138,500 |
| 2022-12-06 | $12.83 | $12.90 | $12.43 | $12.60 | $12.60 | 5,110,400 |
| 2022-12-05 | $13.07 | $13.39 | $12.72 | $12.75 | $12.75 | 6,615,700 |
| 2022-12-01 | $12.80 | $13.19 | $12.42 | $13.09 | $13.09 | 8,983,000 |
| 2022-11-30 | $12.83 | $12.98 | $12.46 | $12.73 | $12.73 | 6,765,180 |
| 2022-11-29 | $12.80 | $12.87 | $12.52 | $12.83 | $12.83 | 6,978,200 |
| 2022-11-28 | $12.90 | $13.12 | $12.66 | $12.87 | $12.87 | 8,186,600 |
| 2022-11-25 | $12.58 | $12.87 | $12.40 | $12.75 | $12.75 | 6,322,100 |
| 2022-11-24 | $12.48 | $12.58 | $12.25 | $12.50 | $12.50 | 5,189,200 |
| 2022-11-23 | $12.45 | $12.75 | $12.10 | $12.50 | $12.50 | 6,203,100 |
| 2022-11-22 | $11.84 | $12.58 | $11.84 | $12.44 | $12.44 | 5,595,560 |
| 2022-11-21 | $12.20 | $12.24 | $11.70 | $11.99 | $11.99 | 3,913,800 |
| 2022-11-18 | $12.34 | $12.35 | $12.10 | $12.12 | $12.12 | 3,629,000 |
| 2022-11-17 | $12.34 | $12.55 | $12.16 | $12.26 | $12.26 | 4,125,000 |
| 2022-11-16 | $12.55 | $12.99 | $12.35 | $12.41 | $12.41 | 5,579,900 |
| 2022-11-15 | $12.30 | $12.72 | $12.00 | $12.61 | $12.61 | 5,991,000 |
| 2022-11-14 | $12.01 | $12.40 | $11.92 | $12.20 | $12.20 | 4,186,640 |
| 2022-11-11 | $12.60 | $12.60 | $11.88 | $12.28 | $12.28 | 7,707,100 |
| 2022-11-10 | $12.51 | $12.71 | $12.19 | $12.23 | $12.23 | 9,575,100 |
| 2022-11-09 | $12.35 | $12.57 | $12.15 | $12.38 | $12.38 | 7,057,100 |
| 2022-11-08 | $11.94 | $12.50 | $11.65 | $12.40 | $12.40 | 13,436,200 |
| 2022-11-07 | $11.36 | $12.20 | $11.20 | $12.00 | $12.00 | 13,364,100 |
| 2022-11-04 | $11.33 | $11.45 | $11.05 | $11.23 | $11.23 | 6,436,400 |
| 2022-11-03 | $10.85 | $11.41 | $10.85 | $11.25 | $11.25 | 10,765,160 |
| 2022-11-02 | $10.82 | $11.00 | $10.40 | $10.91 | $10.91 | 5,258,100 |
| 2022-11-01 | $10.52 | $10.99 | $10.32 | $10.83 | $10.83 | 4,870,900 |
| 2022-10-31 | $10.21 | $10.55 | $10.19 | $10.42 | $10.42 | 3,926,600 |
| 2022-10-28 | $10.69 | $10.69 | $10.00 | $10.19 | $10.19 | 5,139,900 |
| 2022-10-27 | $10.98 | $10.98 | $10.56 | $10.62 | $10.62 | 4,536,800 |
| 2022-10-26 | $10.85 | $11.00 | $10.75 | $10.80 | $10.80 | 3,604,600 |
| 2022-10-25 | $11.05 | $11.09 | $10.61 | $10.78 | $10.78 | 5,396,290 |
| 2022-10-24 | $11.02 | $11.25 | $10.71 | $10.84 | $10.84 | 9,314,480 |
| 2022-10-21 | $10.42 | $11.00 | $10.42 | $10.84 | $10.84 | 9,883,500 |
| 2022-10-20 | $10.72 | $11.34 | $10.29 | $10.41 | $10.41 | 10,565,200 |
| 2022-10-19 | $10.52 | $10.81 | $10.31 | $10.72 | $10.72 | 7,720,890 |
| 2022-10-18 | $10.35 | $10.83 | $9.97 | $10.55 | $10.55 | 8,786,100 |
| 2022-10-17 | $9.25 | $10.20 | $9.23 | $10.15 | $10.15 | 4,564,500 |
| 2022-10-14 | $9.16 | $9.33 | $9.14 | $9.30 | $9.30 | 1,394,200 |
| 2022-10-13 | $9.30 | $9.30 | $8.81 | $9.15 | $9.15 | 1,221,800 |
| 2022-10-12 | $8.99 | $9.16 | $8.83 | $9.15 | $9.15 | 1,231,600 |
| 2022-10-11 | $8.97 | $8.97 | $8.53 | $8.93 | $8.93 | 1,912,600 |
| 2022-10-10 | $9.12 | $9.24 | $8.86 | $8.97 | $8.97 | 1,472,000 |
| 2022-09-30 | $9.15 | $9.28 | $9.06 | $9.10 | $9.10 | 1,020,060 |
| 2022-09-29 | $9.62 | $9.67 | $9.13 | $9.21 | $9.21 | 1,875,000 |
| 2022-09-28 | $9.61 | $9.85 | $9.42 | $9.45 | $9.45 | 2,033,100 |
| 2022-09-27 | $9.44 | $9.69 | $9.35 | $9.61 | $9.61 | 1,693,900 |
| 2022-09-26 | $9.68 | $9.80 | $9.37 | $9.40 | $9.40 | 2,100,960 |
| 2022-09-23 | $10.33 | $10.33 | $9.52 | $9.68 | $9.68 | 3,769,300 |
| 2022-09-22 | $9.92 | $10.35 | $9.88 | $10.08 | $10.08 | 2,729,300 |
| 2022-09-21 | $10.19 | $10.19 | $9.81 | $9.90 | $9.90 | 2,925,500 |
| 2022-09-20 | $10.22 | $10.48 | $10.08 | $10.11 | $10.11 | 2,432,800 |
| 2022-09-19 | $10.64 | $10.64 | $10.00 | $10.09 | $10.09 | 3,155,700 |
| 2022-09-16 | $10.37 | $10.76 | $10.26 | $10.51 | $10.51 | 3,030,700 |
| 2022-09-15 | $10.55 | $10.70 | $10.31 | $10.46 | $10.46 | 2,536,900 |
| 2022-09-14 | $9.98 | $10.60 | $9.93 | $10.51 | $10.51 | 3,513,700 |
| 2022-09-13 | $10.17 | $10.32 | $10.08 | $10.22 | $10.22 | 1,612,800 |
| 2022-09-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-09-09 | $10.40 | $10.40 | $10.14 | $10.17 | $10.17 | 1,394,500 |
| 2022-09-08 | $10.67 | $10.68 | $10.30 | $10.33 | $10.33 | 2,124,300 |
| 2022-09-07 | $10.58 | $10.72 | $10.51 | $10.65 | $10.65 | 1,419,400 |
| 2022-09-06 | $10.61 | $10.64 | $10.47 | $10.58 | $10.58 | 1,738,200 |
| 2022-09-05 | $10.23 | $10.72 | $10.20 | $10.53 | $10.53 | 3,273,780 |
| 2022-09-02 | $10.01 | $10.32 | $9.96 | $10.22 | $10.22 | 2,372,900 |
| 2022-09-01 | $9.91 | $10.23 | $9.91 | $10.00 | $10.00 | 1,886,800 |
| 2022-08-31 | $10.37 | $10.40 | $9.82 | $9.88 | $9.88 | 4,351,700 |
| 2022-08-30 | $10.18 | $10.53 | $10.10 | $10.37 | $10.37 | 2,955,650 |
| 2022-08-29 | $10.01 | $10.33 | $9.90 | $10.22 | $10.22 | 2,826,200 |
| 2022-08-26 | $10.42 | $10.44 | $10.13 | $10.17 | $10.17 | 2,561,700 |
| 2022-08-25 | $10.58 | $10.80 | $10.15 | $10.22 | $10.22 | 4,896,300 |
| 2022-08-24 | $10.75 | $10.80 | $10.43 | $10.60 | $10.60 | 5,464,200 |
| 2022-08-23 | $10.25 | $10.84 | $10.10 | $10.75 | $10.75 | 6,433,500 |
| 2022-08-22 | $10.19 | $10.39 | $10.12 | $10.17 | $10.17 | 3,598,200 |
| 2022-08-19 | $10.15 | $10.34 | $9.98 | $10.18 | $10.18 | 3,849,920 |
| 2022-08-18 | $9.48 | $10.35 | $9.37 | $10.15 | $10.15 | 8,914,490 |
| 2022-08-17 | $9.47 | $9.51 | $9.30 | $9.51 | $9.51 | 1,984,200 |
| 2022-08-16 | $9.58 | $9.59 | $9.36 | $9.46 | $9.46 | 2,087,800 |
| 2022-08-15 | $9.48 | $9.60 | $9.40 | $9.53 | $9.53 | 1,895,640 |
| 2022-08-12 | $9.65 | $9.69 | $9.53 | $9.53 | $9.53 | 1,766,100 |
| 2022-08-11 | $9.48 | $9.65 | $9.43 | $9.64 | $9.64 | 2,815,760 |
| 2022-08-10 | $9.60 | $9.60 | $9.40 | $9.47 | $9.47 | 1,364,400 |
| 2022-08-09 | $9.51 | $9.64 | $9.41 | $9.49 | $9.49 | 2,568,300 |
| 2022-08-08 | $9.38 | $9.56 | $9.27 | $9.49 | $9.49 | 2,961,700 |
| 2022-08-05 | $9.39 | $9.45 | $9.12 | $9.36 | $9.36 | 3,496,900 |
| 2022-08-04 | $9.10 | $9.29 | $8.98 | $9.29 | $9.29 | 3,353,400 |
| 2022-08-03 | $9.02 | $9.28 | $8.82 | $8.89 | $8.89 | 3,783,700 |
| 2022-08-02 | $9.46 | $9.46 | $8.81 | $8.94 | $8.94 | 4,691,990 |
| 2022-08-01 | $9.47 | $9.62 | $9.30 | $9.36 | $9.36 | 4,475,100 |
| 2022-07-29 | $9.42 | $9.68 | $9.33 | $9.33 | $9.33 | 2,900,510 |
| 2022-07-28 | $9.53 | $9.58 | $9.40 | $9.47 | $9.47 | 2,958,160 |
| 2022-07-27 | $9.61 | $9.62 | $9.41 | $9.47 | $9.47 | 2,680,100 |
| 2022-07-26 | $9.25 | $9.64 | $9.13 | $9.47 | $9.47 | 4,466,400 |
| 2022-07-25 | $9.22 | $9.39 | $9.00 | $9.23 | $9.23 | 4,688,840 |
| 2022-07-22 | $9.24 | $9.29 | $9.11 | $9.20 | $9.20 | 1,975,200 |
| 2022-07-21 | $9.24 | $9.33 | $9.11 | $9.16 | $9.16 | 2,961,000 |
| 2022-07-20 | $9.06 | $9.37 | $9.00 | $9.18 | $9.18 | 4,587,060 |
| 2022-07-19 | $8.76 | $9.12 | $8.63 | $9.05 | $9.05 | 3,787,900 |
| 2022-07-18 | $8.44 | $8.79 | $8.41 | $8.70 | $8.70 | 2,270,500 |
| 2022-07-15 | $8.40 | $8.57 | $8.18 | $8.44 | $8.44 | 5,465,920 |
| 2022-07-14 | $8.83 | $8.88 | $8.61 | $8.70 | $8.70 | 3,849,000 |
| 2022-07-13 | $9.04 | $9.18 | $8.74 | $8.83 | $8.83 | 5,749,900 |
| 2022-07-12 | $9.12 | $9.12 | $8.89 | $8.93 | $8.93 | 2,699,420 |
| 2022-07-11 | $9.12 | $9.25 | $8.84 | $9.07 | $9.07 | 4,496,600 |
| 2022-07-08 | $9.34 | $9.45 | $9.11 | $9.14 | $9.14 | 3,825,800 |
| 2022-07-07 | $8.99 | $9.44 | $8.84 | $9.29 | $9.29 | 11,584,160 |
| 2022-07-06 | $9.59 | $9.60 | $8.74 | $8.82 | $8.82 | 10,946,410 |
| 2022-07-05 | $9.19 | $9.73 | $9.10 | $9.71 | $9.71 | 9,583,380 |
| 2022-07-04 | $8.94 | $9.26 | $8.91 | $9.21 | $9.21 | 5,807,210 |
| 2022-07-01 | $8.77 | $9.13 | $8.72 | $8.91 | $8.91 | 5,687,720 |
| 2022-06-30 | $8.86 | $9.20 | $8.63 | $8.67 | $8.67 | 7,461,700 |
| 2022-06-29 | $8.23 | $8.95 | $8.23 | $8.71 | $8.71 | 7,579,920 |
| 2022-06-28 | $8.01 | $8.26 | $7.99 | $8.24 | $8.24 | 2,699,700 |
| 2022-06-27 | $7.98 | $8.04 | $7.94 | $8.02 | $8.02 | 1,222,100 |
| 2022-06-24 | $7.98 | $8.05 | $7.90 | $7.97 | $7.97 | 1,308,350 |
| 2022-06-23 | $8.03 | $8.03 | $7.85 | $7.95 | $7.95 | 1,622,300 |
| 2022-06-22 | $8.05 | $8.08 | $7.92 | $7.96 | $7.96 | 1,796,200 |
| 2022-06-21 | $7.90 | $8.08 | $7.90 | $8.04 | $8.04 | 2,681,000 |
| 2022-06-20 | $7.82 | $7.97 | $7.81 | $7.95 | $7.95 | 2,154,420 |
| 2022-06-17 | $7.77 | $7.87 | $7.72 | $7.78 | $7.78 | 1,928,700 |
| 2022-06-16 | $7.80 | $7.96 | $7.77 | $7.85 | $7.85 | 1,906,400 |
| 2022-06-15 | $7.92 | $7.98 | $7.75 | $7.80 | $7.80 | 2,166,100 |
| 2022-06-14 | $7.92 | $7.96 | $7.76 | $7.88 | $7.88 | 1,416,100 |
| 2022-06-13 | $7.88 | $8.01 | $7.88 | $7.92 | $7.92 | 2,082,400 |
| 2022-06-10 | $7.88 | $8.06 | $7.82 | $7.94 | $7.94 | 2,240,800 |
| 2022-06-09 | $7.78 | $8.06 | $7.78 | $7.88 | $7.88 | 3,761,800 |
| 2022-06-08 | $7.69 | $7.85 | $7.55 | $7.82 | $7.82 | 2,034,200 |
| 2022-06-07 | $7.89 | $7.94 | $7.68 | $7.73 | $7.73 | 2,268,900 |
| 2022-06-06 | $7.80 | $7.90 | $7.77 | $7.86 | $7.86 | 1,878,200 |
| 2022-06-02 | $7.78 | $7.79 | $7.60 | $7.79 | $7.79 | 1,605,700 |
| 2022-06-01 | $7.65 | $7.95 | $7.62 | $7.75 | $7.75 | 2,629,700 |
| 2022-05-31 | $7.48 | $7.66 | $7.40 | $7.66 | $7.66 | 1,643,400 |
| 2022-05-30 | $7.38 | $7.53 | $7.38 | $7.48 | $7.48 | 1,792,900 |
| 2022-05-27 | $7.52 | $7.58 | $7.30 | $7.38 | $7.38 | 1,771,000 |
| 2022-05-26 | $7.48 | $7.69 | $7.37 | $7.52 | $7.52 | 2,011,400 |
| 2022-05-25 | $7.48 | $7.61 | $7.45 | $7.48 | $7.48 | 1,740,900 |
| 2022-05-24 | $7.83 | $7.86 | $7.42 | $7.48 | $7.48 | 2,602,500 |
| 2022-05-23 | $7.82 | $8.02 | $7.78 | $7.81 | $7.81 | 3,194,730 |
| 2022-05-20 | $7.85 | $8.20 | $7.80 | $7.88 | $7.88 | 5,976,100 |
| 2022-05-19 | $7.71 | $8.01 | $7.63 | $7.90 | $7.90 | 3,638,800 |
| 2022-05-18 | $7.81 | $7.89 | $7.71 | $7.74 | $7.74 | 1,573,300 |
| 2022-05-17 | $7.85 | $8.02 | $7.75 | $7.76 | $7.76 | 2,358,800 |
| 2022-05-16 | $7.61 | $7.94 | $7.57 | $7.77 | $7.77 | 3,522,600 |
| 2022-05-13 | $7.43 | $7.59 | $7.39 | $7.55 | $7.55 | 1,798,200 |
| 2022-05-12 | $7.41 | $7.45 | $7.25 | $7.43 | $7.43 | 2,178,100 |
| 2022-05-11 | $7.43 | $7.63 | $7.36 | $7.40 | $7.40 | 3,294,800 |
| 2022-05-10 | $7.57 | $7.61 | $7.34 | $7.44 | $7.44 | 2,808,500 |
| 2022-05-09 | $7.12 | $7.66 | $7.12 | $7.50 | $7.50 | 3,388,300 |
| 2022-05-06 | $7.14 | $7.24 | $7.05 | $7.12 | $7.12 | 1,408,500 |
| 2022-05-05 | $7.02 | $7.34 | $7.01 | $7.30 | $7.30 | 2,136,700 |
| 2022-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-05-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-04-29 | $6.83 | $7.17 | $6.83 | $7.08 | $7.08 | 3,784,190 |
| 2022-04-28 | $7.40 | $7.40 | $6.83 | $6.90 | $6.90 | 3,658,490 |
| 2022-04-27 | $7.10 | $7.45 | $6.72 | $7.40 | $7.40 | 7,162,900 |
| 2022-04-26 | $7.57 | $7.73 | $7.34 | $7.43 | $7.43 | 2,707,600 |
| 2022-04-25 | $8.29 | $8.40 | $7.65 | $7.65 | $7.65 | 3,940,100 |
| 2022-04-22 | $8.40 | $8.62 | $8.28 | $8.50 | $8.50 | 2,539,600 |
| 2022-04-21 | $9.08 | $9.18 | $8.43 | $8.52 | $8.52 | 3,463,900 |
| 2022-04-20 | $8.89 | $9.18 | $8.89 | $9.00 | $9.00 | 3,613,500 |
| 2022-04-19 | $9.05 | $9.05 | $8.70 | $8.89 | $8.89 | 6,173,710 |
| 2022-04-18 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2022-04-15 | $9.40 | $9.44 | $9.14 | $9.27 | $9.27 | 2,153,300 |
| 2022-04-14 | $9.46 | $9.50 | $9.30 | $9.45 | $9.45 | 2,486,270 |
| 2022-04-13 | $9.45 | $9.53 | $9.44 | $9.49 | $9.49 | 1,870,800 |
| 2022-04-12 | $9.42 | $9.56 | $9.37 | $9.48 | $9.48 | 1,684,500 |
| 2022-04-11 | $9.34 | $9.67 | $9.28 | $9.45 | $9.45 | 2,992,600 |
| 2022-04-08 | $9.25 | $9.36 | $9.21 | $9.35 | $9.35 | 1,158,300 |
| 2022-04-07 | $9.31 | $9.38 | $9.19 | $9.25 | $9.25 | 1,591,500 |
| 2022-04-06 | $9.38 | $9.47 | $9.28 | $9.38 | $9.38 | 1,614,300 |
| 2022-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-04-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-04-01 | $9.16 | $9.41 | $9.13 | $9.38 | $9.38 | 2,372,800 |
| 2022-03-31 | $9.37 | $9.71 | $9.20 | $9.26 | $9.26 | 4,126,590 |
| 2022-03-30 | $9.13 | $9.32 | $9.07 | $9.31 | $9.31 | 3,062,400 |
| 2022-03-29 | $9.17 | $9.17 | $9.00 | $9.06 | $9.06 | 1,908,390 |
| 2022-03-28 | $9.25 | $9.25 | $9.06 | $9.12 | $9.12 | 1,692,700 |
| 2022-03-25 | $9.20 | $9.31 | $9.10 | $9.16 | $9.16 | 2,261,800 |
| 2022-03-24 | $9.20 | $9.30 | $9.17 | $9.26 | $9.26 | 1,630,600 |
| 2022-03-23 | $9.20 | $9.31 | $9.08 | $9.20 | $9.20 | 1,505,600 |
| 2022-03-22 | $9.03 | $9.24 | $8.97 | $9.20 | $9.20 | 976,400 |
| 2022-03-21 | $8.91 | $9.07 | $8.90 | $9.01 | $9.01 | 1,285,300 |
| 2022-03-18 | $8.62 | $8.92 | $8.62 | $8.90 | $8.90 | 995,000 |
| 2022-03-17 | $8.55 | $8.79 | $8.54 | $8.69 | $8.69 | 1,229,600 |
| 2022-03-16 | $8.50 | $8.61 | $8.10 | $8.54 | $8.54 | 2,064,500 |
| 2022-03-15 | $8.88 | $8.88 | $8.46 | $8.49 | $8.49 | 1,231,500 |
| 2022-03-14 | $8.95 | $8.96 | $8.74 | $8.83 | $8.83 | 779,700 |
| 2022-03-11 | $8.88 | $8.98 | $8.70 | $8.97 | $8.97 | 1,234,100 |
| 2022-03-10 | $8.94 | $9.11 | $8.88 | $8.94 | $8.94 | 1,396,100 |
| 2022-03-09 | $9.04 | $9.16 | $8.59 | $8.87 | $8.87 | 1,985,000 |
| 2022-03-08 | $9.44 | $9.44 | $9.01 | $9.04 | $9.04 | 1,993,700 |
| 2022-03-07 | $9.45 | $9.49 | $9.36 | $9.45 | $9.45 | 1,766,260 |
| 2022-03-04 | $9.48 | $9.50 | $9.40 | $9.45 | $9.45 | 1,551,600 |
| 2022-03-03 | $9.54 | $9.54 | $9.44 | $9.48 | $9.48 | 1,230,900 |
| 2022-03-02 | $9.50 | $9.56 | $9.40 | $9.49 | $9.49 | 1,212,990 |
| 2022-03-01 | $9.46 | $9.50 | $9.37 | $9.46 | $9.46 | 1,389,900 |
| 2022-02-28 | $9.45 | $9.49 | $9.37 | $9.45 | $9.45 | 1,282,690 |
| 2022-02-25 | $9.31 | $9.48 | $9.30 | $9.46 | $9.46 | 2,104,430 |
| 2022-02-24 | $9.40 | $9.51 | $9.12 | $9.31 | $9.31 | 2,920,470 |
| 2022-02-23 | $9.34 | $9.47 | $9.29 | $9.39 | $9.39 | 1,411,100 |
| 2022-02-22 | $9.27 | $9.36 | $9.22 | $9.28 | $9.28 | 984,900 |
| 2022-02-21 | $9.13 | $9.31 | $9.10 | $9.31 | $9.31 | 1,617,900 |
| 2022-02-18 | $8.97 | $9.15 | $8.94 | $9.13 | $9.13 | 1,357,400 |
| 2022-02-17 | $9.01 | $9.05 | $8.96 | $9.00 | $9.00 | 664,700 |
| 2022-02-16 | $8.88 | $9.03 | $8.86 | $8.99 | $8.99 | 1,107,400 |
| 2022-02-15 | $8.81 | $8.87 | $8.77 | $8.86 | $8.86 | 523,000 |
| 2022-02-14 | $8.63 | $8.87 | $8.63 | $8.81 | $8.81 | 690,380 |
| 2022-02-11 | $8.93 | $8.94 | $8.83 | $8.86 | $8.86 | 548,100 |
| 2022-02-10 | $8.91 | $8.97 | $8.82 | $8.93 | $8.93 | 634,010 |
| 2022-02-09 | $8.90 | $8.95 | $8.88 | $8.91 | $8.91 | 580,600 |
| 2022-02-08 | $8.78 | $8.90 | $8.75 | $8.89 | $8.89 | 656,500 |
| 2022-02-07 | $8.78 | $8.81 | $8.70 | $8.78 | $8.78 | 804,600 |
| 2022-02-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-02-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-01-28 | $8.50 | $8.75 | $8.50 | $8.70 | $8.70 | 1,125,400 |
| 2022-01-27 | $8.65 | $8.65 | $8.39 | $8.47 | $8.47 | 1,667,240 |
| 2022-01-26 | $8.44 | $8.60 | $8.44 | $8.60 | $8.60 | 670,400 |
| 2022-01-25 | $8.74 | $8.74 | $8.40 | $8.44 | $8.44 | 1,343,800 |
| 2022-01-24 | $8.72 | $8.76 | $8.64 | $8.74 | $8.74 | 831,500 |
| 2022-01-21 | $8.85 | $8.85 | $8.67 | $8.72 | $8.72 | 1,089,500 |
| 2022-01-20 | $8.89 | $8.95 | $8.78 | $8.80 | $8.80 | 1,112,300 |
| 2022-01-19 | $8.86 | $8.91 | $8.83 | $8.90 | $8.90 | 772,960 |
| 2022-01-18 | $8.92 | $8.95 | $8.86 | $8.86 | $8.86 | 838,100 |
| 2022-01-17 | $8.99 | $8.99 | $8.87 | $8.92 | $8.92 | 1,447,600 |
| 2022-01-14 | $9.08 | $9.15 | $8.93 | $8.99 | $8.99 | 1,338,900 |
| 2022-01-13 | $9.08 | $9.11 | $9.05 | $9.08 | $9.08 | 862,600 |
| 2022-01-12 | $9.08 | $9.11 | $9.04 | $9.08 | $9.08 | 884,140 |
| 2022-01-11 | $9.06 | $9.16 | $9.03 | $9.08 | $9.08 | 1,780,800 |
| 2022-01-10 | $9.23 | $9.23 | $9.04 | $9.06 | $9.06 | 3,177,100 |
| 2022-01-07 | $9.18 | $9.25 | $9.18 | $9.20 | $9.20 | 1,349,800 |
| 2022-01-06 | $9.17 | $9.22 | $9.12 | $9.19 | $9.19 | 2,639,200 |
| 2022-01-05 | $9.10 | $9.20 | $9.08 | $9.13 | $9.13 | 2,449,100 |
| 2022-01-04 | $9.10 | $9.20 | $9.10 | $9.15 | $9.15 | 2,593,300 |
| 2022-01-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-12-31 | $9.00 | $9.19 | $8.92 | $9.13 | $9.13 | 2,684,300 |
| 2021-12-30 | $8.90 | $8.99 | $8.81 | $8.95 | $8.95 | 2,568,600 |
| 2021-12-29 | $9.44 | $9.44 | $8.96 | $8.96 | $8.96 | 5,359,880 |
| 2021-12-28 | $9.40 | $9.56 | $9.38 | $9.43 | $9.43 | 1,621,700 |
| 2021-12-27 | $9.57 | $9.57 | $9.33 | $9.38 | $9.38 | 2,017,800 |
| 2021-12-24 | $9.80 | $9.99 | $9.40 | $9.47 | $9.47 | 3,639,800 |
| 2021-12-23 | $9.82 | $9.95 | $9.76 | $9.82 | $9.82 | 1,877,500 |
| 2021-12-22 | $9.78 | $9.95 | $9.73 | $9.83 | $9.83 | 2,605,300 |
| 2021-12-21 | $9.41 | $9.82 | $9.41 | $9.80 | $9.80 | 2,748,200 |
| 2021-12-20 | $9.45 | $9.71 | $9.45 | $9.61 | $9.61 | 2,300,580 |
| 2021-12-17 | $9.48 | $9.60 | $9.37 | $9.50 | $9.50 | 2,462,200 |
| 2021-12-16 | $9.66 | $9.80 | $9.48 | $9.49 | $9.49 | 3,341,800 |
| 2021-12-15 | $9.57 | $9.82 | $9.45 | $9.78 | $9.78 | 4,064,400 |
| 2021-12-14 | $9.17 | $9.69 | $9.16 | $9.53 | $9.53 | 4,808,120 |
| 2021-12-13 | $9.15 | $9.29 | $9.04 | $9.23 | $9.23 | 3,270,000 |
| 2021-12-10 | $9.07 | $9.14 | $9.07 | $9.14 | $9.14 | 1,111,600 |
| 2021-12-09 | $9.06 | $9.16 | $9.03 | $9.12 | $9.12 | 1,387,400 |
| 2021-12-08 | $9.11 | $9.13 | $9.02 | $9.11 | $9.11 | 1,223,300 |
| 2021-12-07 | $9.22 | $9.27 | $8.96 | $9.10 | $9.10 | 2,109,300 |
| 2021-12-06 | $9.01 | $9.24 | $8.87 | $9.13 | $9.13 | 3,030,800 |
| 2021-12-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1,371,900 |
| 2021-12-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 1,994,000 |
| 2021-12-01 | $8.95 | $9.03 | $8.82 | $8.99 | $8.99 | 1,993,800 |
| 2021-11-30 | $8.69 | $9.00 | $8.69 | $8.88 | $8.88 | 2,240,800 |
| 2021-11-29 | $8.68 | $8.76 | $8.65 | $8.68 | $8.68 | 1,769,800 |
| 2021-11-26 | $8.91 | $8.91 | $8.65 | $8.68 | $8.68 | 2,536,500 |
| 2021-11-25 | $8.97 | $9.11 | $8.84 | $8.86 | $8.86 | 2,549,300 |
| 2021-11-24 | $8.75 | $9.07 | $8.73 | $8.99 | $8.99 | 2,829,200 |
| 2021-11-23 | $8.91 | $9.16 | $8.75 | $8.80 | $8.80 | 4,855,880 |
| 2021-11-22 | $8.60 | $8.93 | $8.57 | $8.91 | $8.91 | 3,994,540 |
| 2021-11-19 | $8.46 | $8.80 | $8.46 | $8.63 | $8.63 | 1,817,400 |
| 2021-11-18 | $8.58 | $8.64 | $8.42 | $8.48 | $8.48 | 2,245,700 |
| 2021-11-17 | $8.80 | $8.80 | $8.48 | $8.58 | $8.58 | 2,903,280 |
| 2021-11-16 | $8.67 | $8.74 | $8.60 | $8.61 | $8.61 | 2,497,100 |
| 2021-11-15 | $8.49 | $8.75 | $8.47 | $8.67 | $8.67 | 2,990,460 |
| 2021-11-12 | $8.43 | $8.52 | $8.38 | $8.46 | $8.46 | 1,445,520 |
| 2021-11-11 | $8.42 | $8.48 | $8.38 | $8.40 | $8.40 | 2,083,600 |
| 2021-11-10 | $8.42 | $8.58 | $8.41 | $8.47 | $8.47 | 2,683,300 |
| 2021-11-09 | $8.35 | $8.54 | $8.29 | $8.45 | $8.45 | 4,239,380 |
| 2021-11-08 | $8.12 | $8.36 | $8.05 | $8.32 | $8.32 | 2,646,300 |
| 2021-11-05 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 4,631,100 |
| 2021-11-04 | $8.09 | $8.32 | $8.06 | $8.27 | $8.27 | 4,074,400 |
| 2021-11-03 | $7.96 | $8.19 | $7.95 | $8.08 | $8.08 | 2,447,740 |
| 2021-11-02 | $7.93 | $7.95 | $7.90 | $7.95 | $7.95 | 1,237,740 |
| 2021-11-01 | $7.93 | $7.96 | $7.88 | $7.94 | $7.94 | 976,080 |
| 2021-10-29 | $7.78 | $7.94 | $7.78 | $7.91 | $7.91 | 1,503,880 |
| 2021-10-28 | $7.81 | $7.93 | $7.77 | $7.92 | $7.92 | 1,294,140 |
| 2021-10-27 | $7.92 | $7.92 | $7.72 | $7.84 | $7.84 | 1,264,200 |
| 2021-10-26 | $7.87 | $7.91 | $7.84 | $7.89 | $7.89 | 683,000 |
| 2021-10-25 | $7.90 | $7.96 | $7.85 | $7.87 | $7.87 | 650,000 |
| 2021-10-22 | $7.87 | $7.98 | $7.84 | $7.90 | $7.90 | 838,400 |
| 2021-10-21 | $7.81 | $7.93 | $7.81 | $7.87 | $7.87 | 900,100 |
| 2021-10-20 | $7.87 | $7.87 | $7.82 | $7.83 | $7.83 | 816,300 |
| 2021-10-19 | $7.87 | $7.90 | $7.85 | $7.87 | $7.87 | 639,000 |
| 2021-10-18 | $7.89 | $7.94 | $7.85 | $7.87 | $7.87 | 663,900 |
| 2021-10-15 | $8.02 | $8.02 | $7.85 | $7.89 | $7.89 | 1,506,440 |
| 2021-10-14 | $8.04 | $8.05 | $7.96 | $8.01 | $8.01 | 1,091,100 |
| 2021-10-13 | $8.01 | $8.14 | $8.00 | $8.06 | $8.06 | 1,502,400 |
| 2021-10-12 | $7.97 | $8.03 | $7.93 | $8.01 | $8.01 | 1,093,900 |
| 2021-10-11 | $8.01 | $8.07 | $7.97 | $8.01 | $8.01 | 1,230,600 |
| 2021-10-08 | $8.00 | $8.03 | $7.96 | $8.01 | $8.01 | 1,234,800 |
| 2021-10-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-10-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-09-30 | $7.79 | $8.05 | $7.76 | $7.96 | $7.96 | 1,636,300 |
| 2021-09-29 | $7.79 | $7.86 | $7.72 | $7.77 | $7.77 | 1,046,990 |
| 2021-09-28 | $7.78 | $7.88 | $7.78 | $7.85 | $7.85 | 839,400 |
| 2021-09-27 | $7.91 | $8.09 | $7.77 | $7.82 | $7.82 | 2,007,500 |
| 2021-09-24 | $8.23 | $8.23 | $7.94 | $7.97 | $7.97 | 3,273,540 |
| 2021-09-23 | $7.78 | $8.14 | $7.78 | $8.14 | $8.14 | 2,945,800 |
| 2021-09-22 | $7.68 | $7.77 | $7.64 | $7.75 | $7.75 | 723,240 |
| 2021-09-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2021-09-20 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2021-09-17 | $7.79 | $7.81 | $7.65 | $7.71 | $7.71 | 1,711,900 |
| 2021-09-16 | $7.85 | $7.93 | $7.77 | $7.79 | $7.79 | 1,190,900 |
| 2021-09-15 | $7.86 | $7.88 | $7.82 | $7.87 | $7.87 | 1,144,800 |
| 2021-09-14 | $8.00 | $8.00 | $7.85 | $7.87 | $7.87 | 1,519,500 |
| 2021-09-13 | $7.96 | $7.99 | $7.92 | $7.96 | $7.96 | 1,384,400 |
| 2021-09-10 | $8.13 | $8.13 | $7.95 | $7.96 | $7.96 | 2,386,100 |
| 2021-09-09 | $8.23 | $8.24 | $8.08 | $8.12 | $8.12 | 1,826,400 |
| 2021-09-08 | $7.99 | $8.14 | $7.96 | $8.11 | $8.11 | 1,711,300 |
| 2021-09-07 | $7.92 | $8.01 | $7.92 | $7.98 | $7.98 | 1,162,900 |
| 2021-09-06 | $7.94 | $7.97 | $7.90 | $7.95 | $7.95 | 1,498,600 |
| 2021-09-03 | $7.94 | $7.98 | $7.91 | $7.95 | $7.95 | 1,295,200 |
| 2021-09-02 | $7.97 | $8.01 | $7.93 | $7.96 | $7.96 | 1,332,900 |
| 2021-09-01 | $7.93 | $8.01 | $7.88 | $7.99 | $7.99 | 1,297,400 |
| 2021-08-31 | $7.90 | $7.96 | $7.85 | $7.93 | $7.93 | 1,297,070 |
| 2021-08-30 | $7.90 | $8.00 | $7.82 | $7.90 | $7.90 | 1,851,670 |
| 2021-08-27 | $8.05 | $8.08 | $7.85 | $7.90 | $7.90 | 2,685,970 |
| 2021-08-26 | $8.15 | $8.27 | $8.06 | $8.06 | $8.06 | 5,087,900 |
| 2021-08-25 | $8.08 | $8.48 | $8.08 | $8.48 | $8.48 | 3,666,900 |
| 2021-08-24 | $8.05 | $8.17 | $8.04 | $8.08 | $8.08 | 1,599,740 |
| 2021-08-23 | $7.93 | $8.16 | $7.92 | $8.07 | $8.07 | 1,772,800 |
| 2021-08-20 | $8.09 | $8.12 | $7.88 | $7.93 | $7.93 | 1,811,900 |
| 2021-08-19 | $8.20 | $8.20 | $8.10 | $8.12 | $8.12 | 1,127,400 |
| 2021-08-18 | $8.12 | $8.22 | $8.07 | $8.17 | $8.17 | 1,409,300 |
| 2021-08-17 | $8.20 | $8.20 | $8.07 | $8.09 | $8.09 | 2,406,100 |
| 2021-08-16 | $8.04 | $8.24 | $7.98 | $8.18 | $8.18 | 4,042,400 |
| 2021-08-13 | $7.79 | $8.07 | $7.76 | $8.02 | $8.02 | 3,043,140 |
| 2021-08-12 | $7.72 | $7.83 | $7.72 | $7.80 | $7.80 | 1,251,240 |
| 2021-08-11 | $7.72 | $7.87 | $7.70 | $7.75 | $7.75 | 1,772,940 |
| 2021-08-10 | $7.49 | $7.84 | $7.49 | $7.72 | $7.72 | 1,660,100 |
| 2021-08-09 | $7.34 | $7.55 | $7.34 | $7.50 | $7.50 | 1,600,400 |
| 2021-08-06 | $7.49 | $7.52 | $7.33 | $7.38 | $7.38 | 1,741,600 |
| 2021-08-05 | $7.63 | $7.69 | $7.51 | $7.53 | $7.53 | 1,181,770 |
| 2021-08-04 | $7.62 | $7.72 | $7.61 | $7.67 | $7.67 | 1,322,150 |
| 2021-08-03 | $7.70 | $7.75 | $7.62 | $7.63 | $7.63 | 847,600 |
| 2021-08-02 | $7.62 | $7.76 | $7.62 | $7.72 | $7.72 | 825,480 |
| 2021-07-30 | $7.49 | $7.75 | $7.44 | $7.72 | $7.72 | 1,119,780 |
| 2021-07-29 | $7.41 | $7.53 | $7.41 | $7.51 | $7.51 | 1,072,200 |
| 2021-07-28 | $7.70 | $7.70 | $7.36 | $7.40 | $7.40 | 2,137,180 |
| 2021-07-27 | $7.79 | $7.80 | $7.67 | $7.72 | $7.72 | 1,654,400 |
| 2021-07-26 | $7.96 | $7.96 | $7.74 | $7.74 | $7.74 | 1,852,760 |
| 2021-07-23 | $8.09 | $8.10 | $7.97 | $7.97 | $7.97 | 1,725,680 |
| 2021-07-22 | $8.08 | $8.12 | $8.06 | $8.10 | $8.10 | 1,348,500 |
| 2021-07-21 | $8.10 | $8.15 | $8.08 | $8.10 | $8.10 | 1,071,700 |
| 2021-07-20 | $8.11 | $8.14 | $8.08 | $8.10 | $8.10 | 868,900 |
| 2021-07-19 | $8.12 | $8.17 | $8.07 | $8.13 | $8.13 | 1,223,400 |
| 2021-07-16 | $8.12 | $8.18 | $8.08 | $8.12 | $8.12 | 1,336,100 |
| 2021-07-15 | $8.22 | $8.24 | $8.00 | $8.14 | $8.14 | 2,119,440 |
| 2021-07-14 | $8.36 | $8.36 | $8.21 | $8.21 | $8.21 | 1,711,500 |
| 2021-07-13 | $8.32 | $8.44 | $8.28 | $8.37 | $8.37 | 1,613,400 |
| 2021-07-12 | $8.40 | $8.41 | $8.31 | $8.31 | $8.31 | 1,780,400 |
| 2021-07-09 | $8.28 | $8.41 | $8.24 | $8.37 | $8.37 | 2,063,100 |
| 2021-07-08 | $8.33 | $8.33 | $8.25 | $8.28 | $8.28 | 1,326,400 |
| 2021-07-07 | $8.23 | $8.36 | $8.18 | $8.31 | $8.31 | 1,358,900 |
| 2021-07-06 | $8.26 | $8.28 | $8.18 | $8.24 | $8.24 | 1,276,600 |
| 2021-07-05 | $8.12 | $8.27 | $8.08 | $8.24 | $8.24 | 1,516,200 |
| 2021-07-02 | $8.10 | $8.11 | $8.03 | $8.08 | $8.08 | 1,378,800 |
| 2021-07-01 | $8.15 | $8.19 | $7.97 | $7.98 | $7.98 | 2,063,040 |
| 2021-06-30 | $8.21 | $8.24 | $8.12 | $8.18 | $8.18 | 1,704,700 |
| 2021-06-29 | $8.16 | $8.27 | $8.16 | $8.25 | $8.25 | 1,437,500 |
| 2021-06-28 | $8.47 | $8.49 | $8.20 | $8.20 | $8.20 | 2,608,900 |
| 2021-06-25 | $8.50 | $8.50 | $8.44 | $8.46 | $8.46 | 1,232,910 |
| 2021-06-24 | $8.45 | $8.54 | $8.43 | $8.46 | $8.46 | 1,682,200 |
| 2021-06-23 | $8.53 | $8.55 | $8.44 | $8.47 | $8.47 | 1,425,700 |
| 2021-06-22 | $8.31 | $8.59 | $8.31 | $8.50 | $8.50 | 2,520,600 |
| 2021-06-21 | $8.27 | $8.32 | $8.21 | $8.28 | $8.28 | 1,311,100 |
| 2021-06-18 | $8.34 | $8.34 | $8.17 | $8.31 | $8.31 | 1,695,200 |
| 2021-06-17 | $8.31 | $8.45 | $8.25 | $8.33 | $8.33 | 1,374,500 |
| 2021-06-16 | $8.29 | $8.34 | $8.18 | $8.26 | $8.26 | 1,335,400 |
| 2021-06-15 | $8.56 | $8.56 | $8.13 | $8.29 | $8.29 | 2,475,140 |
| 2021-06-14 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-06-11 | $8.57 | $8.76 | $8.52 | $8.56 | $8.56 | 2,358,560 |
| 2021-06-10 | $8.77 | $8.77 | $8.53 | $8.61 | $8.61 | 3,242,400 |
| 2021-06-09 | $8.93 | $9.10 | $8.84 | $8.85 | $8.85 | 2,766,800 |
| 2021-06-08 | $8.86 | $8.97 | $8.82 | $8.94 | $8.94 | 2,708,900 |
| 2021-06-07 | $8.81 | $8.88 | $8.74 | $8.83 | $8.83 | 1,861,600 |
| 2021-06-04 | $8.70 | $8.91 | $8.67 | $8.78 | $8.78 | 2,211,700 |
| 2021-06-03 | $8.68 | $8.76 | $8.59 | $8.76 | $8.76 | 2,699,900 |
| 2021-06-02 | $8.84 | $8.90 | $8.62 | $8.67 | $8.67 | 3,134,540 |
| 2021-06-01 | $8.85 | $8.92 | $8.71 | $8.87 | $8.87 | 3,112,900 |
| 2021-05-31 | $8.61 | $8.91 | $8.48 | $8.91 | $8.91 | 4,883,700 |
| 2021-05-28 | $8.42 | $8.52 | $8.41 | $8.49 | $8.49 | 2,361,000 |
| 2021-05-27 | $8.41 | $8.47 | $8.38 | $8.46 | $8.46 | 2,264,900 |
| 2021-05-26 | $8.36 | $8.46 | $8.35 | $8.42 | $8.42 | 2,845,600 |
| 2021-05-25 | $8.43 | $8.43 | $8.24 | $8.37 | $8.37 | 3,278,100 |
| 2021-05-24 | $8.35 | $8.64 | $8.32 | $8.41 | $8.41 | 5,804,200 |
| 2021-05-21 | $8.00 | $8.38 | $7.87 | $8.31 | $8.31 | 7,863,980 |
| 2021-05-20 | $7.78 | $7.98 | $7.75 | $7.98 | $7.98 | 2,977,600 |
| 2021-05-19 | $7.63 | $7.82 | $7.62 | $7.75 | $7.75 | 2,216,900 |
| 2021-05-18 | $7.61 | $7.69 | $7.52 | $7.64 | $7.64 | 3,085,740 |
| 2021-05-17 | $8.04 | $8.04 | $7.61 | $7.61 | $7.61 | 6,118,800 |
| 2021-05-14 | $8.03 | $8.09 | $7.94 | $8.01 | $8.01 | 3,314,380 |
| 2021-05-13 | $7.92 | $8.11 | $7.92 | $8.00 | $8.00 | 3,775,220 |
| 2021-05-12 | $8.10 | $8.10 | $7.80 | $7.95 | $7.95 | 6,867,540 |
| 2021-05-11 | $8.13 | $8.25 | $8.05 | $8.10 | $8.10 | 9,177,100 |
| 2021-05-10 | $8.11 | $8.30 | $8.11 | $8.11 | $8.11 | 6,509,700 |
| 2021-05-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 107,800 |
| 2021-05-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 29,100 |
| 2021-05-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2021-05-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2021-04-29 | $9.25 | $9.49 | $9.25 | $9.46 | $9.46 | 1,642,000 |
| 2021-04-28 | $9.23 | $9.39 | $9.14 | $9.31 | $9.31 | 1,229,800 |
| 2021-04-27 | $9.22 | $9.27 | $9.08 | $9.23 | $9.23 | 1,251,100 |
| 2021-04-26 | $9.43 | $9.44 | $9.23 | $9.26 | $9.26 | 1,292,200 |
| 2021-04-23 | $9.50 | $9.52 | $9.32 | $9.37 | $9.37 | 1,497,200 |
| 2021-04-22 | $9.59 | $9.62 | $9.50 | $9.51 | $9.51 | 1,065,300 |
| 2021-04-21 | $9.61 | $9.66 | $9.51 | $9.54 | $9.54 | 1,293,900 |
| 2021-04-20 | $9.70 | $9.75 | $9.61 | $9.61 | $9.61 | 1,950,000 |
| 2021-04-19 | $9.64 | $9.70 | $9.55 | $9.70 | $9.70 | 1,502,820 |
| 2021-04-16 | $9.47 | $9.74 | $9.42 | $9.57 | $9.57 | 3,183,320 |
| 2021-04-15 | $9.44 | $9.52 | $9.35 | $9.42 | $9.42 | 1,306,700 |
| 2021-04-14 | $9.37 | $9.47 | $9.30 | $9.44 | $9.44 | 1,189,800 |
| 2021-04-13 | $9.64 | $9.69 | $9.33 | $9.36 | $9.36 | 2,578,700 |
| 2021-04-12 | $9.88 | $9.91 | $9.59 | $9.64 | $9.64 | 1,924,500 |
| 2021-04-09 | $9.90 | $9.91 | $9.72 | $9.89 | $9.89 | 1,560,100 |
| 2021-04-08 | $10.01 | $10.07 | $9.86 | $9.87 | $9.87 | 2,113,000 |
| 2021-04-07 | $9.84 | $10.09 | $9.81 | $10.03 | $10.03 | 3,239,780 |
| 2021-04-06 | $9.64 | $9.90 | $9.64 | $9.86 | $9.86 | 2,800,400 |
| 2021-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-04-02 | $9.74 | $9.82 | $9.50 | $9.70 | $9.70 | 2,664,100 |
| 2021-04-01 | $9.85 | $9.86 | $9.65 | $9.69 | $9.69 | 1,762,900 |
| 2021-03-31 | $9.69 | $9.76 | $9.62 | $9.65 | $9.65 | 2,026,600 |
| 2021-03-30 | $10.15 | $10.17 | $9.71 | $9.76 | $9.76 | 3,839,100 |
| 2021-03-29 | $10.03 | $10.37 | $10.03 | $10.15 | $10.15 | 4,898,800 |
| 2021-03-26 | $10.14 | $10.19 | $9.93 | $10.03 | $10.03 | 2,741,500 |
| 2021-03-25 | $10.00 | $10.15 | $9.89 | $10.05 | $10.05 | 2,134,500 |
| 2021-03-24 | $9.95 | $10.12 | $9.91 | $10.00 | $10.00 | 2,041,900 |
| 2021-03-23 | $10.23 | $10.23 | $9.94 | $10.05 | $10.05 | 3,559,800 |
| 2021-03-22 | $9.85 | $10.25 | $9.85 | $10.25 | $10.25 | 4,007,500 |
| 2021-03-19 | $9.90 | $10.15 | $9.78 | $9.94 | $9.94 | 3,868,900 |
| 2021-03-18 | $9.82 | $10.08 | $9.68 | $9.95 | $9.95 | 4,177,160 |
| 2021-03-17 | $9.77 | $9.82 | $9.65 | $9.77 | $9.77 | 1,657,700 |
| 2021-03-16 | $9.57 | $9.77 | $9.54 | $9.73 | $9.73 | 1,962,400 |
| 2021-03-15 | $9.57 | $9.70 | $9.48 | $9.53 | $9.53 | 1,905,100 |
| 2021-03-12 | $9.65 | $9.75 | $9.50 | $9.55 | $9.55 | 2,088,800 |
| 2021-03-11 | $9.54 | $9.71 | $9.46 | $9.70 | $9.70 | 2,369,400 |
| 2021-03-10 | $9.58 | $9.82 | $9.44 | $9.57 | $9.57 | 2,920,100 |
| 2021-03-09 | $9.79 | $9.79 | $9.36 | $9.46 | $9.46 | 3,200,500 |
| 2021-03-08 | $9.81 | $9.88 | $9.73 | $9.73 | $9.73 | 2,439,400 |
| 2021-03-05 | $9.60 | $9.79 | $9.60 | $9.74 | $9.74 | 1,873,400 |
| 2021-03-04 | $9.69 | $9.83 | $9.62 | $9.65 | $9.65 | 2,497,120 |
| 2021-03-03 | $9.61 | $9.77 | $9.57 | $9.74 | $9.74 | 2,140,890 |
| 2021-03-02 | $9.81 | $9.88 | $9.58 | $9.65 | $9.65 | 2,067,400 |
| 2021-03-01 | $9.59 | $9.77 | $9.56 | $9.70 | $9.70 | 2,537,600 |
| 2021-02-26 | $9.30 | $9.61 | $9.23 | $9.48 | $9.48 | 2,286,890 |
| 2021-02-25 | $9.59 | $9.65 | $9.37 | $9.39 | $9.39 | 2,330,390 |
| 2021-02-24 | $9.68 | $9.76 | $9.46 | $9.55 | $9.55 | 2,747,090 |
| 2021-02-23 | $9.53 | $9.78 | $9.38 | $9.58 | $9.58 | 3,601,200 |
| 2021-02-22 | $9.45 | $9.85 | $9.41 | $9.56 | $9.56 | 5,030,660 |
| 2021-02-19 | $9.13 | $9.47 | $9.10 | $9.46 | $9.46 | 2,907,600 |
| 2021-02-18 | $9.04 | $9.18 | $9.00 | $9.16 | $9.16 | 1,780,290 |
| 2021-02-17 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-02-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-02-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-02-12 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-02-11 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-02-10 | $8.90 | $9.05 | $8.87 | $8.94 | $8.94 | 1,698,760 |
| 2021-02-09 | $8.88 | $8.97 | $8.80 | $8.90 | $8.90 | 1,449,060 |
| 2021-02-08 | $8.79 | $8.90 | $8.64 | $8.86 | $8.86 | 1,754,300 |
| 2021-02-05 | $9.13 | $9.19 | $8.80 | $8.80 | $8.80 | 2,238,230 |
| 2021-02-04 | $9.40 | $9.41 | $9.07 | $9.11 | $9.11 | 2,932,200 |
| 2021-02-03 | $9.46 | $9.56 | $9.20 | $9.44 | $9.44 | 3,634,900 |
| 2021-02-02 | $9.59 | $9.62 | $9.47 | $9.48 | $9.48 | 1,841,590 |
| 2021-02-01 | $9.53 | $9.62 | $9.37 | $9.60 | $9.60 | 3,039,490 |
| 2021-01-29 | $9.74 | $9.83 | $9.47 | $9.50 | $9.50 | 3,741,300 |
| 2021-01-28 | $9.85 | $9.97 | $9.72 | $9.74 | $9.74 | 3,644,300 |
| 2021-01-27 | $9.91 | $10.15 | $9.89 | $10.00 | $10.00 | 3,157,830 |
| 2021-01-26 | $9.93 | $10.23 | $9.91 | $9.95 | $9.95 | 3,853,400 |
| 2021-01-25 | $10.07 | $10.14 | $9.85 | $9.95 | $9.95 | 5,656,100 |
| 2021-01-22 | $10.42 | $10.50 | $10.15 | $10.23 | $10.23 | 8,050,830 |
| 2021-01-21 | $10.76 | $10.99 | $10.55 | $10.59 | $10.59 | 14,667,620 |
| 2021-01-20 | $12.69 | $12.75 | $11.10 | $11.26 | $11.26 | 21,833,410 |
| 2021-01-19 | $12.00 | $12.30 | $11.90 | $12.30 | $12.30 | 6,945,160 |
| 2021-01-18 | $10.14 | $11.18 | $10.14 | $11.18 | $11.18 | 4,998,900 |
| 2021-01-15 | $10.18 | $10.42 | $10.04 | $10.16 | $10.16 | 4,036,140 |
| 2021-01-14 | $9.79 | $10.05 | $9.52 | $10.04 | $10.04 | 2,907,430 |
| 2021-01-13 | $9.98 | $10.00 | $9.70 | $9.79 | $9.79 | 2,933,800 |
| 2021-01-12 | $9.68 | $10.15 | $9.65 | $10.11 | $10.11 | 3,285,230 |
| 2021-01-11 | $9.96 | $9.99 | $9.66 | $9.70 | $9.70 | 2,358,140 |
| 2021-01-08 | $10.05 | $10.35 | $9.82 | $9.99 | $9.99 | 2,726,200 |
| 2021-01-07 | $10.35 | $10.35 | $9.82 | $10.05 | $10.05 | 3,568,300 |
| 2021-01-06 | $10.01 | $10.75 | $10.00 | $10.37 | $10.37 | 5,262,800 |
| 2021-01-05 | $10.09 | $10.14 | $9.95 | $10.02 | $10.02 | 1,491,060 |
| 2021-01-04 | $9.98 | $10.22 | $9.98 | $10.15 | $10.15 | 1,516,800 |
| 2021-01-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-12-31 | $9.82 | $10.07 | $9.82 | $10.05 | $10.05 | 1,647,300 |
| 2020-12-30 | $9.81 | $9.92 | $9.77 | $9.85 | $9.85 | 1,269,100 |
| 2020-12-29 | $9.70 | $9.92 | $9.70 | $9.83 | $9.83 | 2,212,560 |
| 2020-12-28 | $10.05 | $10.08 | $9.65 | $9.70 | $9.70 | 2,782,820 |
| 2020-12-25 | $9.96 | $10.10 | $9.96 | $10.04 | $10.04 | 1,558,300 |
| 2020-12-24 | $10.24 | $10.25 | $9.96 | $9.98 | $9.98 | 2,274,940 |
| 2020-12-23 | $10.45 | $10.49 | $10.19 | $10.24 | $10.24 | 2,344,520 |
| 2020-12-22 | $10.88 | $10.88 | $10.37 | $10.42 | $10.42 | 2,409,200 |
| 2020-12-21 | $10.78 | $10.90 | $10.70 | $10.87 | $10.87 | 1,432,340 |
| 2020-12-18 | $11.10 | $11.13 | $10.77 | $10.83 | $10.83 | 1,536,330 |
| 2020-12-17 | $11.19 | $11.19 | $10.70 | $10.98 | $10.98 | 2,678,730 |
| 2020-12-16 | $11.17 | $11.34 | $11.14 | $11.16 | $11.16 | 1,183,700 |
| 2020-12-15 | $11.18 | $11.30 | $11.07 | $11.20 | $11.20 | 1,085,390 |
| 2020-12-14 | $11.19 | $11.26 | $11.01 | $11.21 | $11.21 | 1,387,050 |
| 2020-12-11 | $11.63 | $11.72 | $11.12 | $11.18 | $11.18 | 3,479,900 |
| 2020-12-10 | $11.65 | $11.83 | $11.50 | $11.67 | $11.67 | 2,841,600 |
| 2020-12-09 | $11.43 | $11.78 | $11.43 | $11.68 | $11.68 | 4,041,300 |
| 2020-12-08 | $11.67 | $11.67 | $11.44 | $11.45 | $11.45 | 1,366,900 |
| 2020-12-07 | $11.61 | $11.76 | $11.56 | $11.60 | $11.60 | 1,595,520 |
| 2020-12-04 | $11.63 | $11.67 | $11.53 | $11.60 | $11.60 | 1,431,300 |
| 2020-12-03 | $11.50 | $11.87 | $11.47 | $11.67 | $11.67 | 3,332,180 |
| 2020-12-02 | $11.46 | $11.56 | $11.38 | $11.52 | $11.52 | 1,749,100 |
| 2020-12-01 | $11.38 | $11.48 | $11.37 | $11.47 | $11.47 | 1,366,800 |
| 2020-11-30 | $11.30 | $11.51 | $11.26 | $11.38 | $11.38 | 1,695,200 |
| 2020-11-27 | $11.31 | $11.35 | $11.15 | $11.26 | $11.26 | 1,331,990 |
| 2020-11-26 | $11.28 | $11.35 | $11.22 | $11.28 | $11.28 | 1,216,700 |
| 2020-11-25 | $11.45 | $11.53 | $11.28 | $11.28 | $11.28 | 1,979,700 |
| 2020-11-24 | $11.55 | $11.60 | $11.41 | $11.43 | $11.43 | 2,024,310 |
| 2020-11-23 | $11.46 | $11.69 | $11.33 | $11.60 | $11.60 | 2,518,100 |
| 2020-11-20 | $11.57 | $11.57 | $11.36 | $11.48 | $11.48 | 2,027,200 |
| 2020-11-19 | $11.37 | $11.69 | $11.32 | $11.57 | $11.57 | 3,296,800 |
| 2020-11-18 | $11.29 | $11.55 | $11.25 | $11.47 | $11.47 | 2,947,900 |
| 2020-11-17 | $11.28 | $11.40 | $11.21 | $11.29 | $11.29 | 1,892,350 |
| 2020-11-16 | $11.16 | $11.37 | $11.16 | $11.34 | $11.34 | 2,620,310 |
| 2020-11-13 | $11.10 | $11.16 | $11.00 | $11.16 | $11.16 | 1,368,610 |
| 2020-11-12 | $11.00 | $11.11 | $10.98 | $11.11 | $11.11 | 1,385,300 |
| 2020-11-11 | $11.16 | $11.20 | $11.00 | $11.02 | $11.02 | 1,846,500 |
| 2020-11-10 | $11.29 | $11.29 | $11.12 | $11.16 | $11.16 | 1,901,800 |
| 2020-11-09 | $11.10 | $11.36 | $11.09 | $11.28 | $11.28 | 2,932,900 |
| 2020-11-06 | $11.19 | $11.20 | $10.98 | $11.06 | $11.06 | 1,580,200 |
| 2020-11-05 | $11.13 | $11.20 | $11.07 | $11.19 | $11.19 | 1,812,000 |
| 2020-11-04 | $11.11 | $11.15 | $10.96 | $11.04 | $11.04 | 1,519,700 |
| 2020-11-03 | $10.88 | $11.13 | $10.88 | $11.13 | $11.13 | 1,867,620 |
| 2020-11-02 | $11.11 | $11.24 | $10.84 | $10.86 | $10.86 | 3,244,120 |
| 2020-10-30 | $12.05 | $12.05 | $11.19 | $11.24 | $11.24 | 4,331,100 |
| 2020-10-29 | $12.08 | $12.15 | $12.04 | $12.10 | $12.00 | 1,231,300 |
| 2020-10-28 | $12.22 | $12.27 | $12.03 | $12.18 | $12.08 | 1,463,710 |
| 2020-10-27 | $12.22 | $12.29 | $12.17 | $12.27 | $12.17 | 1,118,300 |
| 2020-10-26 | $12.15 | $12.29 | $12.02 | $12.28 | $12.18 | 1,473,500 |
| 2020-10-23 | $12.27 | $12.32 | $12.15 | $12.17 | $12.07 | 1,457,700 |
| 2020-10-22 | $12.41 | $12.41 | $12.20 | $12.22 | $12.12 | 1,777,200 |
| 2020-10-21 | $12.46 | $12.48 | $12.35 | $12.41 | $12.31 | 1,332,900 |
| 2020-10-20 | $12.40 | $12.47 | $12.29 | $12.45 | $12.35 | 1,348,800 |
| 2020-10-19 | $12.36 | $12.45 | $12.33 | $12.40 | $12.30 | 1,351,400 |
| 2020-10-16 | $12.36 | $12.38 | $12.26 | $12.35 | $12.25 | 1,370,000 |
| 2020-10-15 | $12.47 | $12.53 | $12.32 | $12.32 | $12.22 | 1,705,700 |
| 2020-10-14 | $12.50 | $12.60 | $12.42 | $12.46 | $12.36 | 1,902,200 |
| 2020-10-13 | $12.61 | $12.61 | $12.45 | $12.49 | $12.39 | 1,969,100 |
| 2020-10-12 | $12.35 | $12.64 | $12.35 | $12.61 | $12.51 | 2,461,700 |
| 2020-10-09 | $12.27 | $12.40 | $12.22 | $12.38 | $12.28 | 2,022,740 |
| 2020-10-08 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-10-07 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-10-06 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-10-05 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-10-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-10-01 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-09-30 | $12.18 | $12.21 | $12.07 | $12.13 | $12.03 | 1,326,000 |
| 2020-09-29 | $12.12 | $12.21 | $12.08 | $12.15 | $12.05 | 1,382,300 |
| 2020-09-28 | $12.27 | $12.35 | $12.04 | $12.06 | $11.96 | 1,771,700 |
| 2020-09-25 | $12.50 | $12.57 | $12.24 | $12.28 | $12.18 | 2,298,300 |
| 2020-09-24 | $12.73 | $12.74 | $12.46 | $12.48 | $12.38 | 3,095,260 |
| 2020-09-23 | $12.79 | $12.89 | $12.73 | $12.81 | $12.71 | 2,139,660 |
| 2020-09-22 | $12.81 | $12.86 | $12.70 | $12.72 | $12.62 | 2,508,400 |
| 2020-09-21 | $13.05 | $13.12 | $12.90 | $12.96 | $12.86 | 2,471,130 |
| 2020-09-18 | $12.95 | $13.07 | $12.85 | $13.05 | $12.95 | 2,949,450 |
| 2020-09-17 | $12.74 | $13.15 | $12.62 | $12.99 | $12.89 | 4,419,490 |
| 2020-09-16 | $12.89 | $12.96 | $12.67 | $12.76 | $12.66 | 2,354,790 |
| 2020-09-15 | $12.84 | $12.93 | $12.71 | $12.84 | $12.74 | 2,515,300 |
| 2020-09-14 | $12.78 | $12.88 | $12.70 | $12.84 | $12.74 | 2,719,400 |
| 2020-09-11 | $12.59 | $12.75 | $12.50 | $12.70 | $12.60 | 3,137,640 |
| 2020-09-10 | $13.05 | $13.17 | $12.59 | $12.63 | $12.53 | 5,374,000 |
| 2020-09-09 | $13.31 | $13.34 | $12.99 | $13.00 | $12.90 | 6,237,630 |
| 2020-09-08 | $13.33 | $13.45 | $13.20 | $13.42 | $13.31 | 4,101,600 |
| 2020-09-07 | $13.70 | $13.81 | $13.26 | $13.31 | $13.20 | 5,759,300 |
| 2020-09-04 | $13.56 | $13.75 | $13.36 | $13.70 | $13.59 | 4,716,000 |
| 2020-09-03 | $13.95 | $14.07 | $13.68 | $13.73 | $13.62 | 6,049,850 |
| 2020-09-02 | $14.22 | $14.29 | $13.91 | $14.00 | $13.89 | 7,249,240 |
| 2020-09-01 | $14.19 | $14.45 | $14.15 | $14.28 | $14.17 | 8,041,090 |
| 2020-08-31 | $13.94 | $14.50 | $13.87 | $14.31 | $14.20 | 9,948,910 |
| 2020-08-28 | $13.84 | $14.05 | $13.71 | $13.97 | $13.86 | 5,933,160 |
| 2020-08-27 | $14.17 | $14.21 | $13.79 | $13.86 | $13.75 | 7,671,860 |
| 2020-08-26 | $13.98 | $14.29 | $13.82 | $14.16 | $14.05 | 10,602,050 |
| 2020-08-25 | $14.34 | $14.34 | $13.85 | $13.94 | $13.83 | 11,809,120 |
| 2020-08-24 | $14.37 | $14.85 | $14.20 | $14.34 | $14.23 | 13,811,970 |
| 2020-08-21 | $13.95 | $14.98 | $13.81 | $14.62 | $14.50 | 22,349,590 |
| 2020-08-20 | $13.38 | $14.45 | $13.31 | $13.95 | $13.84 | 14,848,750 |
| 2020-08-19 | $13.71 | $13.73 | $13.43 | $13.46 | $13.35 | 6,305,490 |
| 2020-08-18 | $13.72 | $13.78 | $13.61 | $13.71 | $13.60 | 5,955,220 |
| 2020-08-17 | $13.63 | $13.82 | $13.60 | $13.74 | $13.63 | 8,498,940 |
| 2020-08-14 | $13.60 | $13.87 | $13.47 | $13.61 | $13.50 | 7,799,190 |
| 2020-08-13 | $13.24 | $13.60 | $13.21 | $13.60 | $13.49 | 7,988,650 |
| 2020-08-12 | $13.34 | $13.42 | $13.04 | $13.22 | $13.11 | 5,051,800 |
| 2020-08-11 | $13.39 | $13.65 | $13.24 | $13.41 | $13.30 | 6,478,970 |
| 2020-08-10 | $13.27 | $13.44 | $13.17 | $13.39 | $13.28 | 4,527,790 |
| 2020-08-07 | $13.40 | $13.46 | $13.01 | $13.22 | $13.11 | 5,449,050 |
| 2020-08-06 | $13.61 | $13.72 | $13.29 | $13.46 | $13.35 | 5,472,640 |
| 2020-08-05 | $13.70 | $13.75 | $13.48 | $13.60 | $13.49 | 6,711,740 |
| 2020-08-04 | $13.59 | $13.88 | $13.35 | $13.81 | $13.70 | 10,656,520 |
| 2020-08-03 | $13.23 | $13.58 | $13.20 | $13.56 | $13.45 | 7,100,100 |
| 2020-07-31 | $13.02 | $13.19 | $12.96 | $13.18 | $13.08 | 4,592,810 |
| 2020-07-30 | $13.12 | $13.26 | $13.02 | $13.06 | $12.96 | 4,831,660 |
| 2020-07-29 | $12.93 | $13.19 | $12.84 | $13.17 | $13.07 | 4,870,410 |
| 2020-07-28 | $12.98 | $13.05 | $12.85 | $13.00 | $12.90 | 3,619,240 |
| 2020-07-27 | $12.95 | $13.03 | $12.71 | $12.88 | $12.78 | 4,040,460 |
| 2020-07-24 | $13.42 | $13.53 | $12.80 | $12.93 | $12.83 | 7,149,900 |
| 2020-07-23 | $13.51 | $13.56 | $13.07 | $13.43 | $13.32 | 7,861,230 |
| 2020-07-22 | $13.74 | $13.90 | $13.59 | $13.63 | $13.52 | 8,471,140 |
| 2020-07-21 | $13.80 | $13.95 | $13.63 | $13.81 | $13.70 | 8,524,460 |
| 2020-07-20 | $13.10 | $13.94 | $13.10 | $13.89 | $13.78 | 12,637,340 |
| 2020-07-17 | $13.06 | $13.20 | $12.88 | $13.10 | $13.00 | 4,638,500 |
| 2020-07-16 | $13.67 | $13.70 | $12.81 | $13.00 | $12.90 | 8,626,470 |
| 2020-07-15 | $14.13 | $14.18 | $13.60 | $13.64 | $13.53 | 10,531,400 |
| 2020-07-14 | $13.70 | $14.34 | $13.56 | $14.12 | $14.01 | 15,421,950 |
| 2020-07-13 | $13.38 | $13.75 | $13.38 | $13.71 | $13.60 | 11,914,660 |
| 2020-07-10 | $13.66 | $13.78 | $13.37 | $13.38 | $13.27 | 12,938,340 |
| 2020-07-09 | $13.31 | $13.84 | $13.31 | $13.80 | $13.69 | 15,444,890 |
| 2020-07-08 | $12.96 | $13.39 | $12.91 | $13.27 | $13.16 | 12,362,060 |
| 2020-07-07 | $13.16 | $13.23 | $12.86 | $13.01 | $12.91 | 15,926,910 |
| 2020-07-06 | $12.77 | $13.16 | $12.67 | $13.08 | $12.98 | 14,139,360 |
| 2020-07-03 | $12.41 | $12.72 | $12.41 | $12.67 | $12.57 | 11,188,680 |
| 2020-07-02 | $12.38 | $12.45 | $12.35 | $12.40 | $12.30 | 6,848,220 |
| 2020-07-01 | $12.50 | $12.52 | $12.38 | $12.40 | $12.30 | 6,032,760 |
| 2020-06-30 | $12.49 | $12.53 | $12.36 | $12.50 | $12.40 | 7,938,460 |
| 2020-06-29 | $12.38 | $12.51 | $12.31 | $12.49 | $12.39 | 7,521,990 |
| 2020-06-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.26 | 0 |
| 2020-06-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.26 | 0 |
| 2020-06-24 | $12.70 | $12.77 | $12.30 | $12.36 | $12.26 | 15,721,490 |
| 2020-06-23 | $12.88 | $13.27 | $12.62 | $12.80 | $12.70 | 20,182,810 |
| 2020-06-22 | $13.57 | $14.39 | $13.57 | $13.57 | $13.46 | 18,860,900 |
| 2020-06-19 | $15.94 | $16.06 | $14.50 | $15.08 | $14.96 | 15,876,960 |
| 2020-06-18 | $18.60 | $18.60 | $15.22 | $15.89 | $15.76 | 25,219,540 |
| 2020-06-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.78 | 1,924,660 |
| 2020-06-16 | $15.37 | $15.37 | $15.37 | $15.37 | $15.25 | 2,505,820 |
| 2020-06-15 | $12.38 | $13.97 | $12.36 | $13.97 | $13.86 | 5,659,360 |
| 2020-06-12 | $12.20 | $12.73 | $12.13 | $12.70 | $12.60 | 1,752,110 |
| 2020-06-11 | $12.76 | $12.84 | $12.51 | $12.53 | $12.43 | 2,424,600 |
| 2020-06-10 | $12.82 | $12.92 | $12.67 | $12.85 | $12.75 | 1,816,900 |
| 2020-06-09 | $12.85 | $12.92 | $12.77 | $12.80 | $12.70 | 1,196,820 |
| 2020-06-08 | $12.89 | $12.97 | $12.74 | $12.89 | $12.79 | 1,675,800 |
| 2020-06-05 | $12.80 | $12.91 | $12.68 | $12.86 | $12.76 | 1,579,000 |
| 2020-06-04 | $12.92 | $13.01 | $12.79 | $12.85 | $12.75 | 1,644,200 |
| 2020-06-03 | $13.20 | $13.24 | $12.90 | $12.91 | $12.81 | 2,511,500 |
| 2020-06-02 | $12.96 | $13.19 | $12.84 | $13.18 | $13.08 | 2,547,340 |
| 2020-06-01 | $12.80 | $12.95 | $12.67 | $12.95 | $12.85 | 2,187,600 |
| 2020-05-29 | $12.81 | $12.90 | $12.63 | $12.69 | $12.59 | 1,345,170 |
| 2020-05-28 | $12.78 | $13.05 | $12.63 | $12.82 | $12.72 | 1,776,970 |
| 2020-05-27 | $12.67 | $13.05 | $12.58 | $12.88 | $12.78 | 2,786,760 |
| 2020-05-26 | $12.50 | $12.69 | $12.46 | $12.66 | $12.56 | 1,516,570 |
| 2020-05-25 | $12.30 | $12.53 | $12.30 | $12.49 | $12.39 | 1,557,930 |
| 2020-05-22 | $12.75 | $12.85 | $12.26 | $12.34 | $12.24 | 2,900,670 |
| 2020-05-21 | $13.37 | $13.44 | $12.73 | $12.78 | $12.68 | 3,234,260 |
| 2020-05-20 | $13.20 | $13.49 | $13.14 | $13.37 | $13.26 | 2,957,600 |
| 2020-05-19 | $13.20 | $13.24 | $13.03 | $13.20 | $13.10 | 2,302,270 |
| 2020-05-18 | $13.43 | $13.52 | $13.02 | $13.08 | $12.98 | 3,862,760 |
| 2020-05-15 | $13.92 | $14.00 | $13.60 | $13.65 | $13.54 | 4,055,460 |
| 2020-05-14 | $13.81 | $13.95 | $13.52 | $13.55 | $13.44 | 4,337,140 |
| 2020-05-13 | $13.38 | $13.96 | $13.25 | $13.96 | $13.85 | 6,052,160 |
| 2020-05-12 | $13.40 | $13.99 | $13.40 | $13.59 | $13.48 | 6,960,920 |
| 2020-05-11 | $12.87 | $13.44 | $12.86 | $13.36 | $13.25 | 5,672,240 |
| 2020-05-08 | $12.80 | $12.98 | $12.72 | $12.85 | $12.75 | 2,524,450 |
| 2020-05-07 | $12.98 | $13.07 | $12.77 | $12.80 | $12.70 | 2,414,350 |
| 2020-05-06 | $12.83 | $13.10 | $12.75 | $13.00 | $12.90 | 2,473,780 |
| 2020-05-05 | $13.02 | $13.02 | $13.02 | $13.02 | $12.92 | 0 |
| 2020-05-04 | $13.02 | $13.02 | $13.02 | $13.02 | $12.92 | 0 |
| 2020-05-01 | $13.02 | $13.02 | $13.02 | $13.02 | $12.92 | 0 |
| 2020-04-30 | $12.95 | $13.20 | $12.88 | $13.02 | $12.92 | 3,167,580 |
| 2020-04-29 | $12.63 | $13.10 | $12.37 | $13.02 | $12.92 | 5,183,610 |
| 2020-04-28 | $12.61 | $13.00 | $11.87 | $12.87 | $12.77 | 3,701,420 |
| 2020-04-27 | $12.41 | $12.75 | $12.27 | $12.60 | $12.50 | 2,139,900 |
| 2020-04-24 | $12.64 | $12.81 | $12.36 | $12.41 | $12.31 | 2,256,920 |
| 2020-04-23 | $12.87 | $12.96 | $12.73 | $12.77 | $12.67 | 1,516,600 |
| 2020-04-22 | $12.66 | $12.99 | $12.63 | $12.87 | $12.77 | 1,793,000 |
| 2020-04-21 | $12.85 | $12.92 | $12.56 | $12.83 | $12.73 | 1,906,300 |
| 2020-04-20 | $12.80 | $12.96 | $12.66 | $12.93 | $12.83 | 1,564,400 |
| 2020-04-17 | $12.99 | $13.17 | $12.73 | $12.77 | $12.67 | 2,403,860 |
| 2020-04-16 | $13.01 | $13.13 | $12.87 | $12.95 | $12.85 | 2,284,500 |
| 2020-04-15 | $13.50 | $13.50 | $13.10 | $13.13 | $13.03 | 2,483,600 |
| 2020-04-14 | $13.50 | $13.63 | $13.37 | $13.50 | $13.39 | 2,239,800 |
| 2020-04-13 | $13.40 | $13.64 | $13.08 | $13.41 | $13.30 | 2,200,920 |
| 2020-04-10 | $13.80 | $13.90 | $13.38 | $13.41 | $13.30 | 3,673,630 |
| 2020-04-09 | $13.68 | $13.98 | $13.57 | $13.96 | $13.85 | 4,604,000 |
| 2020-04-08 | $13.51 | $13.79 | $13.50 | $13.59 | $13.48 | 3,402,760 |
| 2020-04-07 | $13.64 | $13.80 | $13.51 | $13.67 | $13.56 | 4,063,800 |
| 2020-04-06 | $13.46 | $13.46 | $13.46 | $13.46 | $13.35 | 0 |
| 2020-04-03 | $13.20 | $13.66 | $13.07 | $13.46 | $13.35 | 4,353,900 |
| 2020-04-02 | $12.89 | $13.42 | $12.70 | $13.31 | $13.20 | 3,618,940 |
| 2020-04-01 | $13.01 | $13.20 | $12.93 | $13.02 | $12.92 | 3,037,720 |
| 2020-03-31 | $12.99 | $13.15 | $12.75 | $12.99 | $12.89 | 3,015,480 |
| 2020-03-30 | $12.70 | $12.90 | $12.38 | $12.85 | $12.75 | 3,659,780 |
| 2020-03-27 | $12.93 | $13.24 | $12.81 | $13.03 | $12.93 | 5,233,800 |
| 2020-03-26 | $13.20 | $13.20 | $12.68 | $12.75 | $12.65 | 3,793,710 |
| 2020-03-25 | $12.99 | $13.19 | $12.86 | $12.99 | $12.89 | 4,149,050 |
| 2020-03-24 | $12.72 | $12.87 | $12.25 | $12.75 | $12.65 | 4,738,680 |
| 2020-03-23 | $13.39 | $13.39 | $12.45 | $12.52 | $12.42 | 6,513,690 |
| 2020-03-20 | $14.31 | $14.40 | $13.63 | $13.82 | $13.71 | 4,727,260 |
| 2020-03-19 | $14.50 | $14.99 | $13.78 | $14.20 | $14.09 | 5,526,400 |
| 2020-03-18 | $15.49 | $16.20 | $15.00 | $15.01 | $14.89 | 6,461,240 |
| 2020-03-17 | $15.15 | $16.00 | $14.70 | $15.68 | $15.56 | 7,269,220 |
| 2020-03-16 | $16.21 | $16.88 | $15.15 | $15.15 | $15.03 | 7,607,940 |
| 2020-03-13 | $16.98 | $17.43 | $15.60 | $16.40 | $16.27 | 12,145,500 |
| 2020-03-12 | $16.67 | $17.71 | $15.48 | $17.06 | $16.92 | 19,042,230 |
| 2020-03-11 | $14.81 | $16.38 | $14.81 | $16.38 | $16.25 | 5,094,800 |
| 2020-03-10 | $14.20 | $14.99 | $14.03 | $14.89 | $14.77 | 7,852,590 |
| 2020-03-09 | $16.52 | $16.88 | $14.96 | $15.07 | $14.95 | 15,431,060 |
| 2020-03-06 | $14.62 | $16.14 | $14.48 | $16.14 | $16.01 | 10,491,590 |
| 2020-03-05 | $14.32 | $15.00 | $13.98 | $14.67 | $14.55 | 8,394,650 |
| 2020-03-04 | $13.56 | $14.30 | $13.56 | $14.13 | $14.02 | 6,531,800 |
| 2020-03-03 | $13.69 | $13.95 | $13.55 | $13.71 | $13.60 | 3,866,190 |
| 2020-03-02 | $12.66 | $13.66 | $12.66 | $13.62 | $13.51 | 4,416,500 |
| 2020-02-28 | $12.95 | $13.45 | $12.64 | $12.66 | $12.56 | 4,626,350 |
| 2020-02-27 | $13.68 | $14.18 | $13.65 | $13.81 | $13.70 | 4,721,370 |
| 2020-02-26 | $13.45 | $13.92 | $13.36 | $13.56 | $13.45 | 3,801,900 |
| 2020-02-25 | $13.60 | $13.77 | $13.22 | $13.69 | $13.58 | 4,843,620 |
| 2020-02-24 | $13.66 | $14.08 | $13.60 | $14.00 | $13.89 | 4,117,450 |
| 2020-02-21 | $13.70 | $14.17 | $13.68 | $13.81 | $13.70 | 4,467,590 |
| 2020-02-20 | $13.59 | $13.74 | $13.41 | $13.70 | $13.59 | 3,585,940 |
| 2020-02-19 | $13.45 | $13.66 | $13.43 | $13.51 | $13.40 | 3,102,640 |
| 2020-02-18 | $13.28 | $13.64 | $13.24 | $13.52 | $13.41 | 3,934,160 |
| 2020-02-17 | $12.83 | $13.29 | $12.83 | $13.25 | $13.14 | 2,955,300 |
| 2020-02-14 | $12.90 | $12.95 | $12.73 | $12.83 | $12.73 | 2,073,500 |
| 2020-02-13 | $13.18 | $13.29 | $12.86 | $12.88 | $12.78 | 3,238,060 |
| 2020-02-12 | $13.03 | $13.28 | $12.85 | $13.24 | $13.13 | 2,884,650 |
| 2020-02-11 | $13.06 | $13.23 | $12.95 | $13.04 | $12.94 | 3,263,390 |
| 2020-02-10 | $12.68 | $13.12 | $12.63 | $13.00 | $12.90 | 3,357,760 |
| 2020-02-07 | $12.60 | $12.79 | $12.50 | $12.71 | $12.61 | 2,846,680 |
| 2020-02-06 | $12.43 | $12.77 | $12.26 | $12.60 | $12.50 | 3,334,650 |
| 2020-02-05 | $12.23 | $12.62 | $12.23 | $12.43 | $12.33 | 3,444,680 |
| 2020-02-04 | $11.79 | $12.30 | $11.79 | $12.23 | $12.13 | 4,395,890 |
| 2020-02-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.00 | 460,000 |
| 2020-01-31 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2020-01-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2020-01-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2020-01-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2020-01-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2020-01-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.43 | 0 |
| 2020-01-23 | $15.15 | $15.35 | $14.38 | $14.55 | $14.43 | 2,752,230 |
| 2020-01-22 | $15.47 | $15.48 | $15.02 | $15.22 | $15.10 | 2,168,650 |
| 2020-01-21 | $16.16 | $16.18 | $15.46 | $15.48 | $15.36 | 3,588,610 |
| 2020-01-20 | $16.12 | $16.32 | $16.11 | $16.26 | $16.13 | 1,850,400 |
| 2020-01-17 | $16.30 | $16.45 | $16.03 | $16.05 | $15.92 | 3,301,530 |
| 2020-01-16 | $16.63 | $16.76 | $16.26 | $16.28 | $16.15 | 4,817,340 |
| 2020-01-15 | $16.36 | $16.88 | $16.32 | $16.76 | $16.63 | 7,399,740 |
| 2020-01-14 | $16.34 | $16.47 | $16.21 | $16.32 | $16.19 | 3,122,340 |
| 2020-01-13 | $16.33 | $16.37 | $16.06 | $16.25 | $16.12 | 2,599,650 |
| 2020-01-10 | $16.10 | $16.39 | $16.10 | $16.33 | $16.20 | 3,962,490 |
| 2020-01-09 | $15.99 | $16.18 | $15.90 | $16.08 | $15.95 | 2,614,680 |
| 2020-01-08 | $16.10 | $16.47 | $15.89 | $15.92 | $15.79 | 3,642,760 |
| 2020-01-07 | $16.07 | $16.24 | $16.07 | $16.16 | $16.03 | 3,020,910 |
| 2020-01-06 | $16.07 | $16.25 | $15.95 | $16.06 | $15.93 | 3,369,570 |
| 2020-01-03 | $16.18 | $16.30 | $16.06 | $16.22 | $16.09 | 4,051,590 |
| 2020-01-02 | $16.46 | $16.96 | $16.32 | $16.32 | $16.19 | 5,475,360 |
| 2020-01-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.15 | 0 |
| 2019-12-31 | $16.25 | $16.53 | $16.15 | $16.28 | $16.15 | 4,579,080 |
| 2019-12-30 | $16.09 | $16.64 | $15.66 | $16.54 | $16.41 | 7,281,950 |
| 2019-12-27 | $15.90 | $16.23 | $15.85 | $16.07 | $15.94 | 4,658,390 |
| 2019-12-26 | $15.69 | $16.37 | $15.69 | $16.00 | $15.87 | 4,715,070 |
| 2019-12-25 | $15.80 | $15.97 | $15.61 | $15.70 | $15.58 | 3,071,600 |
| 2019-12-24 | $15.62 | $15.99 | $15.49 | $15.84 | $15.71 | 3,360,270 |
| 2019-12-23 | $15.72 | $15.84 | $15.49 | $15.51 | $15.39 | 3,525,570 |
| 2019-12-20 | $16.00 | $16.47 | $15.88 | $15.96 | $15.83 | 6,023,080 |
| 2019-12-19 | $15.88 | $16.06 | $15.68 | $15.90 | $15.77 | 3,664,730 |
| 2019-12-18 | $15.73 | $16.11 | $15.66 | $15.85 | $15.72 | 5,155,630 |
| 2019-12-17 | $15.51 | $15.78 | $15.50 | $15.68 | $15.56 | 4,301,880 |
| 2019-12-16 | $15.34 | $15.61 | $15.21 | $15.52 | $15.40 | 3,289,330 |
| 2019-12-13 | $15.20 | $15.35 | $15.17 | $15.29 | $15.17 | 2,466,870 |
| 2019-12-12 | $15.43 | $15.45 | $15.11 | $15.17 | $15.05 | 2,840,320 |
| 2019-12-11 | $15.59 | $15.75 | $15.42 | $15.43 | $15.31 | 2,909,700 |
| 2019-12-10 | $15.31 | $15.60 | $15.31 | $15.51 | $15.39 | 2,668,640 |
| 2019-12-09 | $15.44 | $15.52 | $15.23 | $15.44 | $15.32 | 2,241,830 |
| 2019-12-06 | $15.53 | $15.53 | $15.25 | $15.39 | $15.27 | 2,592,800 |
| 2019-12-05 | $15.44 | $15.58 | $15.38 | $15.53 | $15.41 | 3,028,260 |
| 2019-12-04 | $15.15 | $15.46 | $15.15 | $15.41 | $15.29 | 2,516,690 |
| 2019-12-03 | $15.30 | $15.39 | $15.10 | $15.28 | $15.16 | 2,565,100 |
| 2019-12-02 | $15.17 | $15.70 | $15.04 | $15.46 | $15.34 | 3,827,160 |
| 2019-11-29 | $15.21 | $15.39 | $14.82 | $15.31 | $15.19 | 3,522,680 |
| 2019-11-28 | $15.59 | $15.77 | $14.99 | $15.21 | $15.09 | 5,021,190 |
| 2019-11-27 | $16.13 | $16.13 | $15.58 | $15.69 | $15.57 | 4,407,600 |
| 2019-11-26 | $16.80 | $17.02 | $15.91 | $16.14 | $16.01 | 5,325,110 |
| 2019-11-25 | $17.01 | $17.17 | $16.55 | $16.92 | $16.79 | 4,923,700 |
| 2019-11-22 | $16.46 | $17.50 | $16.35 | $17.01 | $16.87 | 9,129,830 |
| 2019-11-21 | $16.20 | $16.81 | $16.06 | $16.67 | $16.54 | 6,977,710 |
| 2019-11-20 | $16.39 | $16.59 | $16.07 | $16.09 | $15.96 | 4,663,560 |
| 2019-11-19 | $15.99 | $16.80 | $15.82 | $16.55 | $16.42 | 6,681,320 |
| 2019-11-18 | $15.60 | $16.05 | $15.50 | $15.95 | $15.82 | 2,783,800 |
| 2019-11-15 | $16.05 | $16.05 | $15.53 | $15.60 | $15.48 | 3,210,300 |
| 2019-11-14 | $16.13 | $16.28 | $15.73 | $16.18 | $16.05 | 4,106,260 |
| 2019-11-13 | $15.84 | $16.36 | $15.80 | $16.31 | $16.18 | 4,621,200 |
| 2019-11-12 | $15.51 | $16.18 | $15.51 | $15.98 | $15.85 | 4,120,910 |
| 2019-11-11 | $15.68 | $15.81 | $15.47 | $15.47 | $15.35 | 2,758,230 |
| 2019-11-08 | $16.12 | $16.37 | $15.90 | $16.00 | $15.87 | 3,475,910 |
| 2019-11-07 | $15.80 | $16.22 | $15.52 | $16.05 | $15.92 | 3,530,840 |
| 2019-11-06 | $16.08 | $16.30 | $16.01 | $16.05 | $15.92 | 3,033,820 |
| 2019-11-05 | $15.82 | $16.08 | $15.61 | $15.91 | $15.78 | 2,570,560 |
| 2019-11-04 | $15.80 | $16.08 | $15.75 | $15.80 | $15.67 | 2,508,200 |
| 2019-11-01 | $15.51 | $15.80 | $15.51 | $15.70 | $15.58 | 2,606,530 |
| 2019-10-31 | $16.10 | $16.30 | $15.53 | $15.55 | $15.43 | 4,115,380 |
| 2019-10-30 | $17.11 | $17.11 | $15.89 | $16.14 | $16.01 | 5,108,150 |
| 2019-10-29 | $17.53 | $17.53 | $17.08 | $17.09 | $16.95 | 3,596,770 |
| 2019-10-28 | $17.37 | $17.65 | $17.02 | $17.53 | $17.39 | 3,836,500 |
| 2019-10-25 | $17.32 | $17.80 | $17.20 | $17.52 | $17.38 | 3,224,490 |
| 2019-10-24 | $18.25 | $18.28 | $17.45 | $17.48 | $17.34 | 5,148,730 |
| 2019-10-23 | $18.51 | $18.69 | $18.10 | $18.25 | $18.11 | 4,028,750 |
| 2019-10-22 | $18.90 | $19.08 | $18.60 | $18.76 | $18.61 | 4,102,650 |
| 2019-10-21 | $18.49 | $18.99 | $18.02 | $18.88 | $18.73 | 4,822,540 |
| 2019-10-18 | $18.98 | $19.08 | $18.51 | $18.67 | $18.52 | 4,274,150 |
| 2019-10-17 | $18.73 | $19.02 | $18.56 | $18.90 | $18.75 | 4,574,660 |
| 2019-10-16 | $18.45 | $18.77 | $18.39 | $18.70 | $18.55 | 3,516,090 |
| 2019-10-15 | $19.05 | $19.05 | $18.35 | $18.36 | $18.21 | 4,179,200 |
| 2019-10-14 | $19.00 | $19.15 | $18.84 | $19.05 | $18.90 | 3,706,070 |
| 2019-10-11 | $19.00 | $19.08 | $18.71 | $18.82 | $18.67 | 3,458,870 |
| 2019-10-10 | $18.82 | $19.12 | $18.64 | $18.97 | $18.82 | 3,512,350 |
| 2019-10-09 | $18.56 | $18.90 | $18.25 | $18.76 | $18.61 | 2,834,130 |
| 2019-10-08 | $18.80 | $18.94 | $18.52 | $18.57 | $18.42 | 3,030,110 |
| 2019-10-07 | $18.79 | $18.79 | $18.79 | $18.79 | $18.64 | 0 |
| 2019-10-04 | $18.79 | $18.79 | $18.79 | $18.79 | $18.64 | 0 |
| 2019-10-03 | $18.79 | $18.79 | $18.79 | $18.79 | $18.64 | 0 |
| 2019-10-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.64 | 0 |
| 2019-10-01 | $18.79 | $18.79 | $18.79 | $18.79 | $18.64 | 0 |
| 2019-09-30 | $19.36 | $19.73 | $18.79 | $18.79 | $18.64 | 5,098,210 |
| 2019-09-27 | $20.20 | $20.72 | $19.77 | $19.79 | $19.63 | 7,009,420 |
| 2019-09-26 | $20.12 | $20.89 | $19.16 | $20.51 | $20.35 | 10,220,310 |
| 2019-09-25 | $20.60 | $21.06 | $20.10 | $20.16 | $20.00 | 6,903,340 |
| 2019-09-24 | $20.66 | $21.25 | $20.50 | $20.72 | $20.56 | 8,355,240 |
| 2019-09-23 | $21.35 | $21.70 | $20.80 | $20.86 | $20.69 | 9,599,100 |
| 2019-09-20 | $20.56 | $21.42 | $20.56 | $21.34 | $21.17 | 9,873,180 |
| 2019-09-19 | $20.70 | $20.99 | $20.40 | $20.79 | $20.62 | 5,643,150 |
| 2019-09-18 | $20.38 | $21.15 | $20.20 | $20.84 | $20.67 | 8,090,240 |
| 2019-09-17 | $21.31 | $21.31 | $20.17 | $20.35 | $20.19 | 9,770,800 |
| 2019-09-16 | $21.11 | $21.68 | $21.04 | $21.42 | $21.25 | 9,355,090 |
| 2019-09-13 | $21.37 | $21.37 | $21.37 | $21.37 | $21.20 | 0 |
| 2019-09-12 | $21.10 | $21.56 | $21.01 | $21.37 | $21.20 | 11,918,850 |
| 2019-09-11 | $20.53 | $22.25 | $20.46 | $21.69 | $21.52 | 20,549,790 |
| 2019-09-10 | $20.45 | $20.65 | $20.01 | $20.29 | $20.13 | 8,632,960 |
| 2019-09-09 | $20.49 | $20.78 | $20.30 | $20.61 | $20.45 | 9,924,350 |
| 2019-09-06 | $20.01 | $20.60 | $19.59 | $20.40 | $20.24 | 11,168,420 |
| 2019-09-05 | $20.25 | $20.50 | $19.97 | $20.00 | $19.84 | 10,487,620 |
| 2019-09-04 | $19.87 | $21.20 | $19.71 | $20.30 | $20.14 | 13,058,710 |
| 2019-09-03 | $19.58 | $19.95 | $19.26 | $19.92 | $19.76 | 9,178,680 |
| 2019-09-02 | $18.95 | $20.13 | $18.83 | $19.55 | $19.39 | 8,798,610 |
| 2019-08-30 | $18.92 | $19.26 | $18.55 | $18.95 | $18.80 | 6,081,000 |
| 2019-08-29 | $19.30 | $19.52 | $18.70 | $18.72 | $18.57 | 6,870,070 |
| 2019-08-28 | $18.71 | $19.70 | $18.61 | $19.32 | $19.17 | 9,798,590 |
| 2019-08-27 | $18.21 | $18.98 | $18.21 | $18.90 | $18.75 | 6,602,610 |
| 2019-08-26 | $18.05 | $18.45 | $18.00 | $18.43 | $18.28 | 5,667,080 |
| 2019-08-23 | $19.40 | $19.41 | $18.70 | $18.73 | $18.58 | 7,145,630 |
| 2019-08-22 | $19.70 | $19.93 | $19.28 | $19.48 | $19.33 | 9,154,680 |
| 2019-08-21 | $19.31 | $20.45 | $19.22 | $20.05 | $19.89 | 15,181,750 |
| 2019-08-20 | $18.85 | $19.36 | $18.81 | $19.22 | $19.07 | 7,912,530 |
| 2019-08-19 | $18.55 | $19.04 | $18.46 | $18.97 | $18.82 | 7,426,660 |
| 2019-08-16 | $18.56 | $18.98 | $18.42 | $18.47 | $18.32 | 6,391,690 |
| 2019-08-15 | $18.20 | $18.77 | $18.05 | $18.65 | $18.50 | 7,662,880 |
| 2019-08-14 | $19.29 | $19.65 | $18.91 | $19.08 | $18.93 | 8,415,450 |
| 2019-08-13 | $18.89 | $19.34 | $18.70 | $18.95 | $18.80 | 5,660,750 |
| 2019-08-12 | $18.71 | $19.45 | $18.55 | $19.18 | $19.03 | 7,118,420 |
| 2019-08-09 | $19.91 | $20.02 | $18.61 | $18.70 | $18.55 | 8,644,680 |
| 2019-08-08 | $20.23 | $20.50 | $19.36 | $19.72 | $19.56 | 10,690,380 |
| 2019-08-07 | $20.55 | $21.13 | $20.06 | $20.23 | $20.07 | 12,560,240 |
| 2019-08-06 | $19.60 | $21.17 | $19.13 | $20.76 | $20.60 | 14,920,390 |
| 2019-08-05 | $20.36 | $20.63 | $19.95 | $20.20 | $20.04 | 9,012,260 |
| 2019-08-02 | $19.63 | $20.75 | $19.61 | $20.41 | $20.25 | 11,612,150 |
| 2019-08-01 | $19.70 | $20.27 | $19.51 | $20.22 | $20.06 | 8,968,820 |
| 2019-07-31 | $20.75 | $20.75 | $19.82 | $19.85 | $19.69 | 12,033,790 |
| 2019-07-30 | $21.35 | $21.65 | $20.96 | $21.01 | $20.84 | 9,993,050 |
| 2019-07-29 | $21.36 | $21.62 | $21.02 | $21.55 | $21.38 | 11,786,870 |
| 2019-07-26 | $21.19 | $22.24 | $21.18 | $21.93 | $21.76 | 17,186,100 |
| 2019-07-25 | $21.07 | $21.45 | $20.57 | $21.19 | $21.02 | 10,159,580 |
| 2019-07-24 | $21.05 | $21.65 | $20.80 | $21.12 | $20.95 | 11,515,740 |
| 2019-07-23 | $20.87 | $21.02 | $20.50 | $21.01 | $20.84 | 9,859,630 |
| 2019-07-22 | $22.81 | $22.93 | $20.51 | $20.70 | $20.54 | 14,835,320 |
| 2019-07-19 | $23.30 | $23.66 | $22.64 | $22.78 | $22.60 | 13,974,270 |
| 2019-07-18 | $24.02 | $24.15 | $23.04 | $23.20 | $23.02 | 17,064,900 |
| 2019-07-17 | $25.85 | $26.12 | $24.61 | $24.74 | $24.54 | 22,222,610 |
| 2019-07-16 | $27.50 | $28.88 | $26.80 | $26.86 | $26.65 | 26,133,470 |
| 2019-07-15 | $25.80 | $27.21 | $25.22 | $26.52 | $26.31 | 21,238,610 |
| 2019-07-12 | $26.10 | $26.95 | $24.52 | $26.60 | $26.39 | 27,917,890 |
| 2019-07-11 | $28.55 | $29.69 | $26.90 | $27.20 | $26.98 | 25,368,900 |
| 2019-07-10 | $30.66 | $31.18 | $28.38 | $29.28 | $29.05 | 25,167,780 |
| 2019-07-09 | $29.35 | $31.23 | $28.71 | $30.99 | $30.74 | 29,951,580 |
| 2019-07-08 | $28.86 | $30.28 | $26.88 | $30.10 | $29.86 | 31,398,700 |
| 2019-07-05 | $29.27 | $30.50 | $28.39 | $29.30 | $29.07 | 27,721,280 |
| 2019-07-04 | $28.20 | $31.23 | $27.53 | $29.80 | $29.56 | 35,425,490 |
| 2019-07-03 | $27.00 | $29.91 | $26.67 | $28.39 | $28.16 | 36,935,120 |
| 2019-07-02 | $27.93 | $27.93 | $26.67 | $27.93 | $27.71 | 21,834,240 |
| 2019-07-01 | $25.39 | $25.39 | $25.39 | $25.39 | $25.19 | 1,724,810 |
| 2019-06-28 | $23.08 | $23.08 | $23.08 | $23.08 | $22.90 | 2,388,340 |
| 2019-06-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.81 | 363,570 |
| 2019-06-26 | $19.07 | $19.07 | $19.07 | $19.07 | $18.92 | 258,320 |
| 2019-06-25 | $17.34 | $17.34 | $17.34 | $17.34 | $17.20 | 69,010 |
| 2019-06-24 | $15.76 | $15.76 | $15.76 | $15.76 | $15.63 | 56,250 |
| 2019-06-21 | $11.94 | $14.33 | $11.94 | $14.33 | $14.22 | 76,420 |