Jiangsu Lidao New Material Company Ltd (603937) Exchange: SHG
Data as of July 11, 2025
$9.37 ($-0.14) -1.47%
Jiangsu Lidao New Material Company Ltd - Daily Information
Click for more stock information on Jiangsu Lidao New Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.51 |
| Previous Close | $9.37 |
| High | $9.59 |
| Low | $9.35 |
| Adjusted Open | $9.51 |
| Previous Adjusted Close | $9.37 |
| Adjusted High | $9.59 |
| Adjusted Low | $9.35 |
Invest in Jiangsu Lidao New Material Company Ltd (603937)
Historical Stock Data for Jiangsu Lidao New Material Company Ltd (603937)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $9.51 | $9.59 | $9.35 | $9.37 | $9.37 | 3,447,700 |
| 2025-05-22 | $9.69 | $9.87 | $9.49 | $9.51 | $9.51 | 5,347,560 |
| 2025-05-21 | $10.16 | $10.22 | $9.46 | $9.69 | $9.69 | 12,063,700 |
| 2025-05-20 | $9.81 | $10.26 | $9.74 | $10.15 | $10.15 | 8,215,600 |
| 2025-05-19 | $9.65 | $9.82 | $9.62 | $9.81 | $9.81 | 3,088,600 |
| 2025-05-16 | $9.54 | $9.70 | $9.46 | $9.68 | $9.68 | 3,100,050 |
| 2025-05-15 | $9.51 | $9.56 | $9.36 | $9.52 | $9.52 | 3,341,850 |
| 2025-05-14 | $9.36 | $9.57 | $9.30 | $9.48 | $9.48 | 4,671,000 |
| 2025-05-13 | $9.38 | $9.55 | $9.24 | $9.40 | $9.40 | 2,712,300 |
| 2025-05-12 | $9.39 | $9.39 | $9.11 | $9.30 | $9.30 | 2,520,300 |
| 2025-05-09 | $9.29 | $9.29 | $9.11 | $9.22 | $9.22 | 2,669,000 |
| 2025-05-08 | $9.13 | $9.28 | $9.04 | $9.21 | $9.21 | 2,333,460 |
| 2025-05-07 | $9.10 | $9.18 | $9.00 | $9.07 | $9.07 | 2,133,800 |
| 2025-05-06 | $8.97 | $9.00 | $8.81 | $8.99 | $8.99 | 2,255,900 |
| 2025-04-30 | $8.89 | $8.89 | $8.71 | $8.82 | $8.82 | 2,355,300 |
| 2025-04-29 | $8.68 | $8.90 | $8.47 | $8.77 | $8.77 | 2,683,900 |
| 2025-04-28 | $8.63 | $8.75 | $8.40 | $8.59 | $8.59 | 2,037,910 |
| 2025-04-25 | $8.56 | $8.76 | $8.56 | $8.64 | $8.64 | 1,478,700 |
| 2025-04-24 | $8.70 | $8.80 | $8.54 | $8.59 | $8.59 | 2,090,800 |
| 2025-04-23 | $8.67 | $8.74 | $8.55 | $8.68 | $8.68 | 1,684,500 |
| 2025-04-22 | $8.54 | $8.62 | $8.43 | $8.56 | $8.56 | 1,293,700 |
| 2025-04-21 | $8.26 | $8.55 | $8.25 | $8.51 | $8.51 | 2,416,700 |
| 2025-04-18 | $8.34 | $8.42 | $8.19 | $8.33 | $8.33 | 1,823,000 |
| 2025-04-17 | $8.25 | $8.42 | $8.11 | $8.35 | $8.35 | 2,164,300 |
| 2025-04-16 | $8.42 | $8.55 | $8.06 | $8.25 | $8.25 | 2,031,700 |
| 2025-04-15 | $8.33 | $8.40 | $8.22 | $8.40 | $8.40 | 1,944,900 |
| 2025-04-14 | $8.22 | $8.46 | $8.22 | $8.31 | $8.31 | 2,003,800 |
| 2025-04-11 | $8.20 | $8.33 | $8.16 | $8.16 | $8.16 | 2,269,600 |
| 2025-04-10 | $8.12 | $8.36 | $8.10 | $8.25 | $8.25 | 3,130,640 |
| 2025-04-09 | $7.60 | $8.01 | $7.16 | $7.94 | $7.94 | 3,073,800 |
| 2025-04-08 | $7.91 | $8.19 | $7.59 | $7.74 | $7.74 | 3,613,500 |
| 2025-04-07 | $8.29 | $8.44 | $8.13 | $8.13 | $8.13 | 2,750,400 |
| 2025-04-03 | $8.93 | $9.15 | $8.85 | $9.03 | $9.03 | 2,205,000 |
| 2025-04-02 | $9.02 | $9.16 | $8.90 | $9.05 | $9.05 | 2,512,200 |
| 2025-04-01 | $8.80 | $9.10 | $8.66 | $9.02 | $9.02 | 3,315,000 |
| 2025-03-31 | $8.83 | $8.84 | $8.62 | $8.75 | $8.75 | 2,223,000 |
| 2025-03-28 | $9.02 | $9.03 | $8.78 | $8.90 | $8.90 | 2,731,520 |
| 2025-03-27 | $9.13 | $9.19 | $8.88 | $9.02 | $9.02 | 2,575,200 |
| 2025-03-26 | $8.96 | $9.31 | $8.95 | $9.20 | $9.20 | 3,714,900 |
| 2025-03-25 | $8.96 | $9.02 | $8.75 | $8.97 | $8.97 | 2,689,770 |
| 2025-03-24 | $9.30 | $9.39 | $8.76 | $9.02 | $9.02 | 3,980,900 |
| 2025-03-21 | $9.48 | $9.48 | $9.25 | $9.32 | $9.32 | 2,862,800 |
| 2025-03-20 | $9.51 | $9.55 | $9.40 | $9.51 | $9.51 | 2,610,600 |
| 2025-03-19 | $9.55 | $9.61 | $9.47 | $9.56 | $9.56 | 2,983,800 |
| 2025-03-18 | $9.44 | $9.58 | $9.44 | $9.57 | $9.57 | 2,976,000 |
| 2025-03-17 | $9.37 | $9.45 | $9.31 | $9.45 | $9.45 | 2,654,000 |
| 2025-03-14 | $9.31 | $9.36 | $9.18 | $9.36 | $9.36 | 3,113,100 |
| 2025-03-13 | $9.17 | $9.35 | $9.04 | $9.31 | $9.31 | 3,908,200 |
| 2025-03-12 | $9.20 | $9.27 | $9.17 | $9.23 | $9.23 | 2,861,520 |
| 2025-03-11 | $9.12 | $9.21 | $9.00 | $9.18 | $9.18 | 3,774,800 |
| 2025-03-10 | $9.15 | $9.45 | $9.08 | $9.17 | $9.17 | 5,555,000 |
| 2025-03-07 | $9.12 | $9.27 | $9.08 | $9.12 | $9.12 | 2,704,300 |
| 2025-03-06 | $9.14 | $9.18 | $9.04 | $9.12 | $9.12 | 2,270,300 |
| 2025-03-05 | $9.24 | $9.24 | $8.91 | $9.11 | $9.11 | 2,967,100 |
| 2025-03-04 | $9.30 | $9.35 | $9.16 | $9.25 | $9.25 | 3,291,200 |
| 2025-03-03 | $8.87 | $9.29 | $8.85 | $9.23 | $9.23 | 6,372,000 |
| 2025-02-28 | $9.06 | $9.06 | $8.83 | $8.83 | $8.83 | 2,179,900 |
| 2025-02-27 | $9.16 | $9.18 | $8.93 | $9.08 | $9.08 | 2,998,200 |
| 2025-02-26 | $9.01 | $9.20 | $9.01 | $9.14 | $9.14 | 2,918,070 |
| 2025-02-25 | $9.30 | $9.35 | $9.01 | $9.04 | $9.04 | 4,916,900 |
| 2025-02-24 | $8.92 | $9.54 | $8.86 | $9.40 | $9.40 | 7,992,060 |
| 2025-02-20 | $8.92 | $9.11 | $8.92 | $9.11 | $9.11 | 2,226,700 |
| 2025-02-19 | $8.81 | $9.03 | $8.76 | $8.97 | $8.97 | 1,977,900 |
| 2025-02-18 | $8.99 | $8.99 | $8.77 | $8.80 | $8.80 | 2,100,600 |
| 2025-02-17 | $8.89 | $9.00 | $8.85 | $8.99 | $8.99 | 2,754,300 |
| 2025-02-14 | $8.86 | $8.92 | $8.81 | $8.89 | $8.89 | 2,166,800 |
| 2025-02-13 | $9.11 | $9.15 | $8.79 | $8.83 | $8.83 | 3,426,900 |
| 2025-02-12 | $9.16 | $9.24 | $8.99 | $9.11 | $9.11 | 3,030,070 |
| 2025-02-11 | $9.18 | $9.25 | $9.07 | $9.16 | $9.16 | 2,570,000 |
| 2025-02-10 | $9.09 | $9.16 | $9.04 | $9.16 | $9.16 | 2,834,200 |
| 2025-02-07 | $9.06 | $9.11 | $8.93 | $9.06 | $9.06 | 3,607,300 |
| 2025-02-06 | $9.00 | $9.08 | $8.97 | $9.03 | $9.03 | 3,274,660 |
| 2025-02-05 | $8.92 | $9.00 | $8.84 | $8.97 | $8.97 | 2,503,100 |
| 2025-01-27 | $8.91 | $9.03 | $8.81 | $8.88 | $8.88 | 2,327,670 |
| 2025-01-24 | $8.91 | $9.05 | $8.79 | $8.87 | $8.87 | 2,730,700 |
| 2025-01-23 | $8.87 | $8.98 | $8.80 | $8.83 | $8.83 | 3,076,600 |
| 2025-01-22 | $8.77 | $8.98 | $8.65 | $8.73 | $8.73 | 2,611,100 |
| 2025-01-21 | $8.92 | $8.93 | $8.68 | $8.78 | $8.78 | 2,594,000 |
| 2025-01-20 | $8.81 | $8.94 | $8.60 | $8.87 | $8.87 | 3,020,300 |
| 2025-01-17 | $8.78 | $8.85 | $8.65 | $8.79 | $8.79 | 2,721,690 |
| 2025-01-16 | $8.73 | $8.90 | $8.69 | $8.77 | $8.77 | 2,776,100 |
| 2025-01-15 | $8.73 | $8.80 | $8.54 | $8.65 | $8.65 | 2,506,430 |
| 2025-01-14 | $8.56 | $8.73 | $8.51 | $8.73 | $8.73 | 3,241,900 |
| 2025-01-13 | $8.05 | $8.55 | $7.96 | $8.47 | $8.47 | 2,346,020 |
| 2025-01-09 | $8.36 | $8.78 | $8.25 | $8.49 | $8.49 | 2,362,430 |
| 2025-01-08 | $8.56 | $8.62 | $8.19 | $8.36 | $8.36 | 2,513,200 |
| 2025-01-07 | $8.38 | $8.56 | $8.21 | $8.56 | $8.56 | 1,882,600 |
| 2025-01-06 | $8.21 | $8.56 | $7.95 | $8.36 | $8.36 | 3,090,420 |
| 2025-01-03 | $8.77 | $8.92 | $8.29 | $8.30 | $8.30 | 2,945,070 |
| 2025-01-02 | $9.00 | $9.27 | $8.74 | $8.77 | $8.77 | 3,985,370 |
| 2024-12-31 | $9.11 | $9.53 | $8.95 | $9.06 | $9.06 | 5,645,400 |
| 2024-12-30 | $9.08 | $10.07 | $8.90 | $9.25 | $9.25 | 9,035,600 |
| 2024-12-27 | $9.00 | $9.31 | $8.98 | $9.15 | $9.15 | 1,824,400 |
| 2024-12-26 | $8.98 | $9.22 | $8.97 | $9.00 | $9.00 | 1,342,400 |
| 2024-12-25 | $9.30 | $9.42 | $8.86 | $8.97 | $8.97 | 2,645,800 |
| 2024-12-24 | $9.25 | $9.50 | $9.09 | $9.40 | $9.40 | 2,724,500 |
| 2024-12-23 | $9.92 | $9.93 | $9.16 | $9.21 | $9.21 | 4,093,200 |
| 2024-12-20 | $9.72 | $9.98 | $9.60 | $9.92 | $9.92 | 2,156,800 |
| 2024-12-19 | $9.55 | $9.78 | $9.35 | $9.72 | $9.72 | 2,315,400 |
| 2024-12-18 | $9.55 | $9.71 | $9.15 | $9.58 | $9.58 | 3,605,800 |
| 2024-12-17 | $10.15 | $10.31 | $9.38 | $9.44 | $9.44 | 5,402,300 |
| 2024-12-16 | $10.05 | $10.32 | $9.97 | $10.12 | $10.12 | 3,048,200 |
| 2024-12-13 | $10.05 | $10.22 | $10.04 | $10.05 | $10.05 | 2,940,350 |
| 2024-12-12 | $9.83 | $10.27 | $9.82 | $10.13 | $10.13 | 4,859,200 |
| 2024-12-11 | $9.66 | $9.86 | $9.66 | $9.83 | $9.83 | 2,230,700 |
| 2024-12-10 | $9.93 | $9.95 | $9.70 | $9.73 | $9.73 | 3,003,000 |
| 2024-12-09 | $9.62 | $9.78 | $9.60 | $9.76 | $9.76 | 3,185,100 |
| 2024-12-06 | $9.53 | $9.70 | $9.50 | $9.62 | $9.62 | 2,673,500 |
| 2024-12-05 | $9.37 | $9.54 | $9.32 | $9.52 | $9.52 | 2,449,200 |
| 2024-12-04 | $9.53 | $9.56 | $9.30 | $9.39 | $9.39 | 2,577,500 |
| 2024-12-03 | $9.54 | $9.54 | $9.35 | $9.53 | $9.53 | 2,488,700 |
| 2024-12-02 | $9.43 | $9.57 | $9.40 | $9.49 | $9.49 | 3,062,500 |
| 2024-11-29 | $9.36 | $9.47 | $9.19 | $9.42 | $9.42 | 3,012,900 |
| 2024-11-28 | $9.25 | $9.43 | $9.24 | $9.36 | $9.36 | 3,025,920 |
| 2024-11-27 | $9.46 | $9.46 | $8.93 | $9.33 | $9.33 | 5,107,860 |
| 2024-11-26 | $9.29 | $9.58 | $9.29 | $9.46 | $9.46 | 6,057,180 |
| 2024-11-25 | $9.08 | $9.37 | $9.08 | $9.30 | $9.30 | 2,885,200 |
| 2024-11-22 | $9.26 | $9.41 | $9.06 | $9.08 | $9.08 | 2,790,500 |
| 2024-11-21 | $9.23 | $9.42 | $9.22 | $9.32 | $9.32 | 2,526,800 |
| 2024-11-20 | $9.03 | $9.32 | $8.98 | $9.29 | $9.29 | 2,854,300 |
| 2024-11-19 | $8.74 | $8.99 | $8.73 | $8.98 | $8.98 | 1,867,440 |
| 2024-11-18 | $8.96 | $9.08 | $8.67 | $8.74 | $8.74 | 2,631,400 |
| 2024-11-15 | $9.00 | $9.18 | $8.90 | $8.93 | $8.93 | 2,550,300 |
| 2024-11-14 | $9.34 | $9.47 | $9.04 | $9.07 | $9.07 | 3,019,100 |
| 2024-11-13 | $9.31 | $9.36 | $9.00 | $9.28 | $9.28 | 2,634,880 |
| 2024-11-12 | $9.21 | $9.36 | $9.11 | $9.21 | $9.21 | 3,548,900 |
| 2024-11-11 | $8.98 | $9.20 | $8.94 | $9.20 | $9.20 | 3,189,130 |
| 2024-11-08 | $9.08 | $9.18 | $8.92 | $9.04 | $9.04 | 3,214,300 |
| 2024-11-07 | $8.78 | $9.07 | $8.75 | $9.07 | $9.07 | 3,132,140 |
| 2024-11-06 | $8.85 | $9.06 | $8.75 | $8.82 | $8.82 | 3,230,030 |
| 2024-11-05 | $8.68 | $8.80 | $8.67 | $8.79 | $8.79 | 3,245,900 |
| 2024-11-04 | $8.55 | $8.69 | $8.40 | $8.69 | $8.69 | 2,187,200 |
| 2024-11-01 | $8.76 | $8.95 | $8.51 | $8.54 | $8.54 | 3,573,300 |
| 2024-10-31 | $8.65 | $8.76 | $8.59 | $8.72 | $8.72 | 2,439,920 |
| 2024-10-30 | $8.70 | $8.81 | $8.50 | $8.62 | $8.62 | 2,799,630 |
| 2024-10-29 | $9.00 | $9.05 | $8.70 | $8.74 | $8.74 | 3,691,020 |
| 2024-10-28 | $8.90 | $9.09 | $8.90 | $9.06 | $9.06 | 2,716,000 |
| 2024-10-25 | $8.64 | $8.84 | $8.64 | $8.84 | $8.84 | 3,069,930 |
| 2024-10-24 | $8.69 | $8.72 | $8.56 | $8.64 | $8.64 | 2,318,720 |
| 2024-10-23 | $8.64 | $8.81 | $8.64 | $8.69 | $8.69 | 2,820,200 |
| 2024-10-22 | $8.53 | $8.65 | $8.44 | $8.64 | $8.64 | 1,939,630 |
| 2024-10-21 | $8.49 | $8.56 | $8.43 | $8.53 | $8.53 | 2,162,500 |
| 2024-10-18 | $8.40 | $8.58 | $8.23 | $8.46 | $8.46 | 2,259,040 |
| 2024-10-17 | $8.57 | $8.62 | $8.35 | $8.37 | $8.37 | 2,314,200 |
| 2024-10-16 | $8.34 | $8.50 | $8.29 | $8.50 | $8.50 | 1,943,400 |
| 2024-10-15 | $8.51 | $8.52 | $8.36 | $8.37 | $8.37 | 1,885,900 |
| 2024-10-14 | $8.38 | $8.56 | $8.30 | $8.50 | $8.50 | 2,450,200 |
| 2024-10-11 | $8.56 | $8.69 | $8.27 | $8.35 | $8.35 | 2,872,440 |
| 2024-10-10 | $8.63 | $8.77 | $8.43 | $8.62 | $8.62 | 3,516,240 |
| 2024-10-09 | $9.35 | $9.35 | $8.51 | $8.56 | $8.56 | 6,403,700 |
| 2024-10-08 | $9.95 | $9.95 | $9.07 | $9.46 | $9.46 | 8,572,300 |
| 2024-09-30 | $8.70 | $9.12 | $8.35 | $9.07 | $9.07 | 7,297,350 |
| 2024-09-27 | $8.25 | $8.45 | $8.10 | $8.41 | $8.41 | 3,845,020 |
| 2024-09-26 | $7.91 | $8.08 | $7.88 | $8.08 | $8.08 | 3,192,320 |
| 2024-09-25 | $7.98 | $8.14 | $7.87 | $7.91 | $7.91 | 3,473,500 |
| 2024-09-24 | $7.68 | $7.94 | $7.67 | $7.94 | $7.94 | 2,893,420 |
| 2024-09-23 | $7.61 | $7.71 | $7.57 | $7.65 | $7.65 | 1,634,400 |
| 2024-09-20 | $7.68 | $7.72 | $7.60 | $7.70 | $7.70 | 2,221,500 |
| 2024-09-19 | $7.52 | $7.68 | $7.43 | $7.67 | $7.67 | 2,600,700 |
| 2024-09-18 | $7.58 | $7.60 | $7.20 | $7.47 | $7.47 | 2,176,600 |
| 2024-09-13 | $7.69 | $7.71 | $7.44 | $7.53 | $7.53 | 2,031,600 |
| 2024-09-12 | $7.71 | $7.74 | $7.62 | $7.68 | $7.68 | 1,551,000 |
| 2024-09-11 | $7.58 | $7.73 | $7.53 | $7.65 | $7.65 | 2,231,500 |
| 2024-09-10 | $7.56 | $7.66 | $7.46 | $7.59 | $7.59 | 2,074,500 |
| 2024-09-09 | $7.62 | $7.68 | $7.45 | $7.53 | $7.53 | 2,053,920 |
| 2024-09-06 | $8.02 | $8.04 | $7.62 | $7.70 | $7.70 | 3,031,880 |
| 2024-09-05 | $7.95 | $8.05 | $7.81 | $7.93 | $7.93 | 3,221,600 |
| 2024-09-04 | $7.78 | $7.95 | $7.69 | $7.90 | $7.90 | 2,445,290 |
| 2024-09-03 | $7.70 | $7.82 | $7.66 | $7.78 | $7.78 | 1,584,800 |
| 2024-09-02 | $7.82 | $7.89 | $7.73 | $7.75 | $7.75 | 1,214,400 |
| 2024-08-30 | $7.80 | $7.89 | $7.74 | $7.85 | $7.85 | 2,106,300 |
| 2024-08-29 | $7.75 | $7.79 | $7.60 | $7.78 | $7.78 | 1,687,100 |
| 2024-08-28 | $7.78 | $7.91 | $7.71 | $7.75 | $7.75 | 1,443,400 |
| 2024-08-27 | $7.96 | $7.96 | $7.74 | $7.78 | $7.78 | 1,458,000 |
| 2024-08-26 | $7.87 | $7.94 | $7.78 | $7.92 | $7.92 | 2,349,500 |
| 2024-08-23 | $7.70 | $7.87 | $7.52 | $7.85 | $7.85 | 1,834,700 |
| 2024-08-22 | $7.67 | $7.85 | $7.66 | $7.70 | $7.70 | 1,602,100 |
| 2024-08-21 | $7.63 | $7.72 | $7.54 | $7.72 | $7.72 | 950,300 |
| 2024-08-20 | $7.65 | $7.76 | $7.60 | $7.62 | $7.62 | 1,406,630 |
| 2024-08-19 | $7.64 | $7.73 | $7.51 | $7.69 | $7.69 | 1,487,200 |
| 2024-08-16 | $7.82 | $7.87 | $7.60 | $7.64 | $7.64 | 1,564,200 |
| 2024-08-15 | $7.72 | $7.90 | $7.71 | $7.82 | $7.82 | 2,187,600 |
| 2024-08-14 | $7.72 | $8.15 | $7.66 | $7.78 | $7.78 | 3,389,500 |
| 2024-08-13 | $7.57 | $7.73 | $7.51 | $7.73 | $7.73 | 1,211,200 |
| 2024-08-12 | $7.68 | $7.68 | $7.55 | $7.58 | $7.58 | 837,100 |
| 2024-08-09 | $7.60 | $7.70 | $7.60 | $7.66 | $7.66 | 1,038,100 |
| 2024-08-08 | $7.58 | $7.62 | $7.43 | $7.60 | $7.60 | 1,027,200 |
| 2024-08-07 | $7.58 | $7.65 | $7.50 | $7.56 | $7.56 | 1,014,200 |
| 2024-08-06 | $7.45 | $7.56 | $7.43 | $7.56 | $7.56 | 1,166,660 |
| 2024-08-05 | $7.60 | $7.70 | $7.38 | $7.40 | $7.40 | 1,724,600 |
| 2024-08-02 | $7.72 | $7.83 | $7.62 | $7.65 | $7.65 | 1,380,700 |
| 2024-08-01 | $7.82 | $7.87 | $7.71 | $7.74 | $7.74 | 1,324,200 |
| 2024-07-31 | $7.61 | $7.78 | $7.49 | $7.78 | $7.78 | 1,806,400 |
| 2024-07-30 | $7.52 | $7.52 | $7.38 | $7.52 | $7.52 | 1,732,700 |
| 2024-07-29 | $7.60 | $7.60 | $7.46 | $7.52 | $7.52 | 2,059,080 |
| 2024-07-26 | $7.40 | $7.56 | $7.32 | $7.50 | $7.50 | 2,402,500 |
| 2024-07-25 | $7.34 | $7.42 | $7.13 | $7.35 | $7.35 | 2,217,800 |
| 2024-07-24 | $7.54 | $7.59 | $7.28 | $7.35 | $7.35 | 1,965,900 |
| 2024-07-23 | $7.55 | $7.65 | $7.49 | $7.51 | $7.51 | 1,859,400 |
| 2024-07-22 | $7.51 | $7.58 | $7.44 | $7.54 | $7.54 | 1,498,300 |
| 2024-07-19 | $7.48 | $7.58 | $7.34 | $7.52 | $7.52 | 2,250,300 |
| 2024-07-18 | $7.61 | $7.61 | $7.32 | $7.53 | $7.53 | 2,373,200 |
| 2024-07-17 | $7.85 | $7.85 | $7.55 | $7.62 | $7.62 | 2,212,910 |
| 2024-07-16 | $7.84 | $7.84 | $7.61 | $7.70 | $7.70 | 2,406,320 |
| 2024-07-15 | $7.82 | $7.82 | $7.62 | $7.74 | $7.74 | 1,730,220 |
| 2024-07-12 | $7.91 | $7.98 | $7.76 | $7.85 | $7.85 | 1,681,900 |
| 2024-07-11 | $7.72 | $7.92 | $7.63 | $7.92 | $7.92 | 2,796,700 |
| 2024-07-10 | $7.68 | $7.76 | $7.51 | $7.58 | $7.58 | 2,103,900 |
| 2024-07-09 | $7.65 | $7.68 | $7.33 | $7.68 | $7.68 | 2,635,800 |
| 2024-07-08 | $7.83 | $7.87 | $7.49 | $7.59 | $7.59 | 2,504,700 |
| 2024-07-05 | $7.74 | $7.81 | $7.60 | $7.81 | $7.81 | 2,335,430 |
| 2024-07-04 | $7.89 | $7.92 | $7.66 | $7.73 | $7.73 | 2,281,000 |
| 2024-07-03 | $7.98 | $8.00 | $7.83 | $7.89 | $7.89 | 1,671,000 |
| 2024-07-02 | $7.97 | $8.10 | $7.90 | $8.01 | $8.01 | 2,364,780 |
| 2024-07-01 | $7.82 | $7.92 | $7.70 | $7.92 | $7.92 | 2,781,600 |
| 2024-06-28 | $7.80 | $7.92 | $7.71 | $7.76 | $7.76 | 2,803,280 |
| 2024-06-27 | $7.96 | $8.03 | $7.74 | $7.81 | $7.81 | 2,739,100 |
| 2024-06-26 | $7.75 | $7.97 | $7.55 | $7.97 | $7.97 | 3,053,450 |
| 2024-06-25 | $7.75 | $7.80 | $7.64 | $7.69 | $7.69 | 2,876,700 |
| 2024-06-24 | $7.96 | $7.96 | $7.58 | $7.68 | $7.68 | 2,489,700 |
| 2024-06-21 | $7.87 | $7.99 | $7.77 | $7.94 | $7.94 | 2,110,400 |
| 2024-06-20 | $8.00 | $8.03 | $7.80 | $7.86 | $7.86 | 2,205,200 |
| 2024-06-19 | $8.10 | $8.12 | $7.97 | $8.01 | $8.01 | 2,044,700 |
| 2024-06-18 | $8.02 | $8.13 | $7.97 | $8.12 | $8.12 | 2,459,980 |
| 2024-06-17 | $8.10 | $8.19 | $7.91 | $7.97 | $7.97 | 2,536,700 |
| 2024-06-14 | $8.10 | $8.26 | $7.99 | $8.16 | $8.16 | 2,931,120 |
| 2024-06-13 | $8.16 | $8.20 | $7.98 | $8.11 | $8.11 | 2,381,380 |
| 2024-06-12 | $8.05 | $8.17 | $7.88 | $8.14 | $8.14 | 2,687,230 |
| 2024-06-11 | $8.10 | $8.10 | $7.80 | $7.99 | $7.99 | 3,366,260 |
| 2024-06-07 | $7.78 | $8.16 | $7.70 | $8.16 | $8.16 | 4,387,790 |
| 2024-06-06 | $8.23 | $8.23 | $7.51 | $7.62 | $7.62 | 4,250,690 |
| 2024-06-05 | $8.26 | $8.27 | $8.01 | $8.04 | $8.04 | 2,945,730 |
| 2024-06-04 | $8.77 | $8.77 | $8.17 | $8.29 | $8.29 | 4,270,400 |
| 2024-06-03 | $9.09 | $9.10 | $8.57 | $8.78 | $8.78 | 3,581,700 |
| 2024-05-31 | $8.90 | $9.05 | $8.86 | $9.03 | $9.03 | 1,993,910 |
| 2024-05-30 | $9.19 | $9.25 | $8.89 | $8.92 | $8.92 | 2,012,800 |
| 2024-05-29 | $8.88 | $9.28 | $8.83 | $9.16 | $9.16 | 2,509,700 |
| 2024-05-28 | $9.16 | $9.18 | $8.93 | $8.94 | $8.94 | 1,701,400 |
| 2024-05-27 | $9.08 | $9.14 | $8.90 | $9.14 | $9.14 | 1,466,300 |
| 2024-05-24 | $9.09 | $9.22 | $9.03 | $9.07 | $9.07 | 1,550,100 |
| 2024-05-23 | $9.40 | $9.40 | $9.07 | $9.10 | $9.10 | 2,135,500 |
| 2024-05-22 | $9.36 | $9.50 | $9.33 | $9.46 | $9.46 | 2,004,400 |
| 2024-05-21 | $9.94 | $9.99 | $9.38 | $9.45 | $9.45 | 3,543,900 |
| 2024-05-20 | $9.55 | $9.71 | $9.52 | $9.68 | $9.68 | 2,517,900 |
| 2024-05-17 | $9.36 | $9.51 | $9.33 | $9.50 | $9.50 | 2,189,910 |
| 2024-05-16 | $9.41 | $9.53 | $9.35 | $9.37 | $9.37 | 2,581,310 |
| 2024-05-15 | $9.46 | $9.56 | $9.33 | $9.41 | $9.41 | 2,932,950 |
| 2024-05-14 | $9.36 | $9.48 | $9.30 | $9.43 | $9.43 | 3,815,350 |
| 2024-05-13 | $9.67 | $9.67 | $9.23 | $9.27 | $9.27 | 4,438,610 |
| 2024-05-10 | $9.84 | $9.94 | $9.58 | $9.65 | $9.65 | 3,990,600 |
| 2024-05-09 | $9.69 | $9.87 | $9.62 | $9.84 | $9.84 | 3,816,100 |
| 2024-05-08 | $9.66 | $9.82 | $9.51 | $9.56 | $9.56 | 4,422,450 |
| 2024-05-07 | $9.60 | $9.64 | $9.45 | $9.64 | $9.64 | 4,141,900 |
| 2024-05-06 | $9.11 | $9.45 | $9.10 | $9.43 | $9.43 | 4,330,500 |
| 2024-04-30 | $9.18 | $9.24 | $8.94 | $9.03 | $9.03 | 3,111,100 |
| 2024-04-29 | $8.91 | $9.22 | $8.83 | $9.22 | $9.22 | 3,342,200 |
| 2024-04-26 | $9.14 | $9.25 | $8.95 | $9.17 | $9.17 | 3,869,600 |
| 2024-04-25 | $9.00 | $9.29 | $8.95 | $9.19 | $9.19 | 3,779,830 |
| 2024-04-24 | $8.85 | $8.98 | $8.75 | $8.96 | $8.96 | 4,014,900 |
| 2024-04-23 | $8.70 | $8.87 | $8.48 | $8.79 | $8.79 | 3,737,500 |
| 2024-04-22 | $8.61 | $8.76 | $8.35 | $8.57 | $8.57 | 3,529,100 |
| 2024-04-19 | $8.81 | $8.96 | $8.63 | $8.73 | $8.73 | 3,890,200 |
| 2024-04-18 | $9.06 | $9.06 | $8.61 | $8.79 | $8.79 | 4,325,000 |
| 2024-04-17 | $8.10 | $9.03 | $8.10 | $9.01 | $9.01 | 6,547,500 |
| 2024-04-16 | $8.97 | $9.01 | $8.33 | $8.33 | $8.33 | 7,427,400 |
| 2024-04-15 | $10.49 | $10.55 | $9.18 | $9.26 | $9.26 | 8,368,100 |
| 2024-04-12 | $10.20 | $10.35 | $10.14 | $10.20 | $10.20 | 3,391,000 |
| 2024-04-11 | $10.43 | $10.47 | $10.15 | $10.29 | $10.29 | 3,965,600 |
| 2024-04-10 | $10.63 | $10.70 | $10.20 | $10.43 | $10.43 | 6,735,100 |
| 2024-04-09 | $10.28 | $10.80 | $10.16 | $10.69 | $10.69 | 9,635,600 |
| 2024-04-08 | $10.69 | $10.90 | $10.19 | $10.29 | $10.29 | 10,670,100 |
| 2024-04-03 | $10.59 | $11.37 | $10.35 | $10.99 | $10.99 | 12,310,130 |
| 2024-04-02 | $10.13 | $10.75 | $10.02 | $10.57 | $10.57 | 10,332,670 |
| 2024-04-01 | $10.00 | $10.48 | $10.00 | $10.19 | $10.19 | 7,736,500 |
| 2024-03-29 | $9.59 | $10.56 | $9.55 | $10.08 | $10.08 | 9,532,010 |
| 2024-03-28 | $9.27 | $9.66 | $9.18 | $9.60 | $9.60 | 4,265,400 |
| 2024-03-27 | $9.53 | $9.69 | $9.28 | $9.33 | $9.33 | 4,984,700 |
| 2024-03-26 | $9.51 | $9.63 | $9.27 | $9.52 | $9.52 | 5,328,110 |
| 2024-03-25 | $10.12 | $10.15 | $9.48 | $9.51 | $9.51 | 7,634,100 |
| 2024-03-22 | $10.15 | $10.23 | $9.98 | $10.08 | $10.08 | 3,497,000 |
| 2024-03-21 | $10.18 | $10.24 | $9.90 | $10.15 | $10.15 | 4,013,360 |
| 2024-03-20 | $10.00 | $10.10 | $9.86 | $10.07 | $10.07 | 3,960,900 |
| 2024-03-19 | $10.13 | $10.13 | $9.86 | $9.94 | $9.94 | 4,384,700 |
| 2024-03-18 | $9.75 | $10.05 | $9.70 | $10.04 | $10.04 | 5,318,060 |
| 2024-03-15 | $9.25 | $9.69 | $9.16 | $9.69 | $9.69 | 4,101,700 |
| 2024-03-14 | $9.33 | $9.60 | $9.12 | $9.30 | $9.30 | 3,358,000 |
| 2024-03-13 | $9.29 | $9.37 | $9.16 | $9.30 | $9.30 | 2,449,100 |
| 2024-03-12 | $9.14 | $9.29 | $9.05 | $9.29 | $9.29 | 3,072,460 |
| 2024-03-11 | $9.02 | $9.20 | $8.91 | $9.18 | $9.18 | 3,117,550 |
| 2024-03-08 | $9.17 | $9.24 | $8.90 | $9.05 | $9.05 | 3,555,700 |
| 2024-03-07 | $9.13 | $9.28 | $8.93 | $9.19 | $9.19 | 5,214,800 |
| 2024-03-06 | $8.59 | $9.23 | $8.58 | $9.00 | $9.00 | 5,132,390 |
| 2024-03-05 | $8.82 | $8.90 | $8.55 | $8.58 | $8.58 | 4,052,450 |
| 2024-03-04 | $8.99 | $9.05 | $8.75 | $8.83 | $8.83 | 3,497,000 |
| 2024-03-01 | $9.15 | $9.15 | $8.72 | $8.95 | $8.95 | 4,992,900 |
| 2024-02-29 | $8.69 | $9.12 | $8.50 | $9.07 | $9.07 | 7,583,940 |
| 2024-02-28 | $9.70 | $9.85 | $8.72 | $8.78 | $8.78 | 8,372,780 |
| 2024-02-27 | $9.53 | $9.85 | $9.42 | $9.69 | $9.69 | 4,607,100 |
| 2024-02-26 | $9.27 | $9.73 | $9.14 | $9.52 | $9.52 | 5,248,100 |
| 2024-02-23 | $8.85 | $9.28 | $8.77 | $9.26 | $9.26 | 4,440,500 |
| 2024-02-22 | $8.40 | $8.78 | $8.34 | $8.77 | $8.77 | 5,098,700 |
| 2024-02-21 | $8.12 | $8.78 | $7.98 | $8.34 | $8.34 | 5,169,940 |
| 2024-02-20 | $8.00 | $8.25 | $7.77 | $8.16 | $8.16 | 5,503,860 |
| 2024-02-19 | $7.51 | $8.01 | $7.51 | $7.98 | $7.98 | 8,169,130 |
| 2024-02-08 | $6.69 | $7.41 | $6.44 | $7.38 | $7.38 | 8,895,630 |
| 2024-02-07 | $7.61 | $7.61 | $6.81 | $6.81 | $6.81 | 9,962,250 |
| 2024-02-06 | $7.30 | $8.09 | $7.28 | $7.57 | $7.57 | 7,522,920 |
| 2024-02-05 | $8.69 | $8.76 | $8.09 | $8.09 | $8.09 | 3,389,100 |
| 2024-02-02 | $9.53 | $9.71 | $8.58 | $8.99 | $8.99 | 3,309,300 |
| 2024-02-01 | $9.72 | $9.74 | $9.20 | $9.53 | $9.53 | 3,652,300 |
| 2024-01-31 | $10.44 | $10.50 | $9.75 | $9.77 | $9.77 | 3,150,400 |
| 2024-01-30 | $10.77 | $10.92 | $10.40 | $10.44 | $10.44 | 2,409,650 |
| 2024-01-29 | $11.43 | $11.55 | $10.82 | $10.85 | $10.85 | 2,797,200 |
| 2024-01-26 | $11.17 | $11.59 | $11.15 | $11.41 | $11.41 | 3,685,100 |
| 2024-01-25 | $10.90 | $11.17 | $10.73 | $11.17 | $11.17 | 2,897,150 |
| 2024-01-24 | $10.61 | $10.98 | $10.36 | $10.81 | $10.81 | 4,506,910 |
| 2024-01-23 | $11.12 | $11.12 | $10.36 | $10.65 | $10.65 | 5,354,050 |
| 2024-01-22 | $12.24 | $12.24 | $11.03 | $11.10 | $11.10 | 5,112,000 |
| 2024-01-19 | $12.57 | $12.63 | $11.99 | $12.14 | $12.14 | 2,674,900 |
| 2024-01-18 | $12.62 | $12.98 | $12.17 | $12.50 | $12.50 | 3,238,300 |
| 2024-01-17 | $12.94 | $13.06 | $12.70 | $12.70 | $12.70 | 2,243,800 |
| 2024-01-16 | $12.93 | $13.18 | $12.81 | $12.98 | $12.98 | 3,073,100 |
| 2024-01-15 | $12.84 | $13.10 | $12.84 | $12.94 | $12.94 | 2,194,000 |
| 2024-01-12 | $13.06 | $13.25 | $13.00 | $13.01 | $13.01 | 2,982,860 |
| 2024-01-11 | $12.93 | $13.14 | $12.89 | $13.06 | $13.06 | 2,765,670 |
| 2024-01-10 | $13.09 | $13.27 | $12.81 | $12.96 | $12.96 | 3,341,470 |
| 2024-01-09 | $12.60 | $13.58 | $12.60 | $13.08 | $13.08 | 5,917,430 |
| 2024-01-08 | $12.80 | $12.82 | $12.53 | $12.54 | $12.54 | 1,967,350 |
| 2024-01-05 | $13.00 | $13.08 | $12.67 | $12.73 | $12.73 | 2,825,000 |
| 2024-01-04 | $12.88 | $13.04 | $12.80 | $12.99 | $12.99 | 2,780,000 |
| 2024-01-03 | $12.98 | $13.10 | $12.77 | $12.88 | $12.88 | 4,018,270 |
| 2024-01-02 | $12.67 | $13.03 | $12.66 | $12.92 | $12.92 | 4,116,500 |
| 2024-01-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2023-12-29 | $12.56 | $12.76 | $12.50 | $12.67 | $12.67 | 4,566,300 |
| 2023-12-28 | $12.57 | $12.80 | $12.12 | $12.61 | $12.61 | 7,211,050 |
| 2023-12-27 | $11.68 | $12.00 | $11.68 | $11.98 | $11.98 | 1,549,250 |
| 2023-12-26 | $11.84 | $11.94 | $11.70 | $11.70 | $11.70 | 1,626,800 |
| 2023-12-25 | $11.96 | $11.98 | $11.70 | $11.91 | $11.91 | 2,056,950 |
| 2023-12-22 | $12.21 | $12.21 | $11.89 | $11.99 | $11.99 | 2,762,200 |
| 2023-12-21 | $11.98 | $12.20 | $11.72 | $12.19 | $12.19 | 2,128,000 |
| 2023-12-20 | $11.98 | $12.19 | $11.91 | $12.04 | $12.04 | 2,341,480 |
| 2023-12-19 | $11.77 | $12.00 | $11.77 | $11.91 | $11.91 | 1,982,300 |
| 2023-12-18 | $11.91 | $12.02 | $11.76 | $11.83 | $11.83 | 1,775,600 |
| 2023-12-15 | $11.94 | $12.07 | $11.90 | $11.95 | $11.95 | 1,604,300 |
| 2023-12-14 | $12.01 | $12.08 | $11.89 | $11.92 | $11.92 | 1,777,400 |
| 2023-12-13 | $12.03 | $12.10 | $11.86 | $11.99 | $11.99 | 1,791,600 |
| 2023-12-12 | $11.83 | $12.02 | $11.71 | $11.99 | $11.99 | 2,157,700 |
| 2023-12-11 | $11.73 | $11.97 | $11.65 | $11.86 | $11.86 | 3,314,470 |
| 2023-12-08 | $12.35 | $12.42 | $11.82 | $11.86 | $11.86 | 3,905,700 |
| 2023-12-07 | $12.63 | $12.64 | $12.21 | $12.33 | $12.33 | 3,777,100 |
| 2023-12-06 | $12.47 | $12.75 | $12.47 | $12.61 | $12.61 | 3,619,800 |
| 2023-12-05 | $12.83 | $12.83 | $12.46 | $12.46 | $12.46 | 2,644,300 |
| 2023-12-04 | $12.61 | $12.89 | $12.61 | $12.85 | $12.85 | 2,838,200 |
| 2023-12-01 | $12.60 | $12.68 | $12.52 | $12.60 | $12.60 | 1,641,300 |
| 2023-11-30 | $12.76 | $12.81 | $12.46 | $12.60 | $12.60 | 2,140,850 |
| 2023-11-29 | $12.83 | $12.88 | $12.76 | $12.81 | $12.81 | 2,209,600 |
| 2023-11-28 | $12.58 | $12.84 | $12.51 | $12.78 | $12.78 | 3,329,030 |
| 2023-11-27 | $12.40 | $12.64 | $12.33 | $12.58 | $12.58 | 2,476,150 |
| 2023-11-24 | $12.57 | $12.59 | $12.30 | $12.48 | $12.48 | 2,465,500 |
| 2023-11-23 | $12.57 | $12.62 | $12.50 | $12.60 | $12.60 | 2,200,930 |
| 2023-11-22 | $12.62 | $12.71 | $12.55 | $12.58 | $12.58 | 2,792,700 |
| 2023-11-21 | $12.75 | $12.84 | $12.63 | $12.66 | $12.66 | 2,807,900 |
| 2023-11-20 | $12.78 | $12.78 | $12.65 | $12.70 | $12.70 | 3,024,610 |
| 2023-11-17 | $12.46 | $12.71 | $12.43 | $12.69 | $12.69 | 5,689,960 |
| 2023-11-16 | $12.48 | $12.58 | $12.42 | $12.42 | $12.42 | 5,245,300 |
| 2023-11-15 | $12.40 | $12.60 | $12.40 | $12.59 | $12.59 | 10,297,290 |
| 2023-11-14 | $12.98 | $13.18 | $12.91 | $13.18 | $13.18 | 8,504,220 |
| 2023-11-13 | $13.14 | $13.14 | $12.82 | $12.99 | $12.99 | 5,772,600 |
| 2023-11-10 | $12.96 | $13.10 | $12.81 | $13.10 | $13.10 | 2,770,410 |
| 2023-11-09 | $12.98 | $13.00 | $12.86 | $12.97 | $12.97 | 1,791,200 |
| 2023-11-08 | $12.95 | $13.10 | $12.86 | $12.98 | $12.98 | 2,786,400 |
| 2023-11-07 | $12.68 | $12.99 | $12.62 | $12.95 | $12.95 | 2,929,650 |
| 2023-11-06 | $12.77 | $12.81 | $12.61 | $12.74 | $12.74 | 2,133,300 |
| 2023-11-03 | $12.76 | $12.81 | $12.61 | $12.76 | $12.76 | 1,387,400 |
| 2023-11-02 | $12.76 | $12.86 | $12.69 | $12.71 | $12.71 | 1,417,200 |
| 2023-11-01 | $12.62 | $12.82 | $12.57 | $12.77 | $12.77 | 2,136,100 |
| 2023-10-31 | $12.61 | $12.71 | $12.55 | $12.64 | $12.64 | 1,529,500 |
| 2023-10-30 | $12.51 | $12.65 | $12.51 | $12.59 | $12.59 | 1,705,900 |
| 2023-10-27 | $12.48 | $12.65 | $12.41 | $12.60 | $12.60 | 1,766,300 |
| 2023-10-26 | $12.34 | $12.49 | $12.22 | $12.48 | $12.48 | 1,505,000 |
| 2023-10-25 | $12.37 | $12.51 | $12.30 | $12.39 | $12.39 | 1,440,100 |
| 2023-10-24 | $11.82 | $12.30 | $11.79 | $12.29 | $12.29 | 2,529,200 |
| 2023-10-23 | $12.03 | $12.17 | $11.60 | $11.70 | $11.70 | 2,412,900 |
| 2023-10-20 | $12.26 | $12.36 | $12.07 | $12.07 | $12.07 | 1,854,800 |
| 2023-10-19 | $12.03 | $12.46 | $12.03 | $12.30 | $12.30 | 2,258,150 |
| 2023-10-18 | $12.38 | $12.38 | $12.12 | $12.15 | $12.15 | 1,021,200 |
| 2023-10-17 | $12.45 | $12.46 | $12.28 | $12.38 | $12.38 | 1,230,200 |
| 2023-10-16 | $12.39 | $12.53 | $12.30 | $12.43 | $12.43 | 1,918,950 |
| 2023-10-13 | $12.58 | $12.58 | $12.33 | $12.34 | $12.34 | 2,257,300 |
| 2023-10-12 | $12.45 | $12.73 | $12.33 | $12.60 | $12.60 | 3,189,400 |
| 2023-10-11 | $12.82 | $12.84 | $12.40 | $12.42 | $12.42 | 3,480,400 |
| 2023-10-10 | $12.65 | $12.88 | $12.64 | $12.84 | $12.84 | 2,139,910 |
| 2023-10-09 | $12.85 | $13.01 | $12.50 | $12.59 | $12.59 | 3,792,000 |
| 2023-09-28 | $12.56 | $12.92 | $12.56 | $12.86 | $12.86 | 2,981,400 |
| 2023-09-27 | $12.67 | $12.72 | $12.40 | $12.49 | $12.49 | 1,657,100 |
| 2023-09-26 | $12.85 | $12.85 | $12.60 | $12.67 | $12.67 | 1,486,300 |
| 2023-09-25 | $12.83 | $12.99 | $12.75 | $12.82 | $12.82 | 1,711,900 |
| 2023-09-22 | $12.81 | $12.84 | $12.63 | $12.72 | $12.72 | 1,647,300 |
| 2023-09-21 | $12.80 | $12.83 | $12.65 | $12.73 | $12.73 | 1,283,200 |
| 2023-09-20 | $12.84 | $12.93 | $12.72 | $12.76 | $12.76 | 1,500,200 |
| 2023-09-19 | $12.84 | $12.92 | $12.76 | $12.80 | $12.80 | 1,261,700 |
| 2023-09-18 | $12.81 | $12.94 | $12.70 | $12.88 | $12.88 | 1,715,360 |
| 2023-09-15 | $12.87 | $12.93 | $12.73 | $12.88 | $12.88 | 1,764,060 |
| 2023-09-14 | $12.82 | $12.88 | $12.70 | $12.78 | $12.78 | 1,529,200 |
| 2023-09-13 | $12.88 | $13.11 | $12.72 | $12.82 | $12.82 | 2,515,800 |
| 2023-09-12 | $12.76 | $12.89 | $12.66 | $12.82 | $12.82 | 1,860,590 |
| 2023-09-11 | $12.64 | $12.83 | $12.50 | $12.75 | $12.75 | 1,844,000 |
| 2023-09-08 | $12.72 | $12.77 | $12.58 | $12.63 | $12.63 | 1,062,790 |
| 2023-09-07 | $12.82 | $12.88 | $12.64 | $12.65 | $12.65 | 1,665,900 |
| 2023-09-06 | $12.77 | $12.88 | $12.66 | $12.83 | $12.83 | 1,283,500 |
| 2023-09-05 | $12.94 | $12.98 | $12.62 | $12.77 | $12.77 | 2,095,300 |
| 2023-09-04 | $12.74 | $12.93 | $12.62 | $12.90 | $12.90 | 2,424,900 |
| 2023-09-01 | $12.46 | $12.64 | $12.39 | $12.62 | $12.62 | 1,786,100 |
| 2023-08-31 | $12.30 | $12.55 | $12.30 | $12.37 | $12.37 | 1,684,200 |
| 2023-08-30 | $12.50 | $12.71 | $12.41 | $12.48 | $12.48 | 2,173,900 |
| 2023-08-29 | $11.80 | $12.50 | $11.80 | $12.47 | $12.47 | 2,670,300 |
| 2023-08-28 | $12.08 | $12.17 | $11.80 | $11.83 | $11.83 | 2,692,560 |
| 2023-08-25 | $11.83 | $11.90 | $11.58 | $11.62 | $11.62 | 1,340,400 |
| 2023-08-24 | $11.91 | $12.01 | $11.64 | $11.87 | $11.87 | 1,699,700 |
| 2023-08-23 | $12.09 | $12.11 | $11.86 | $11.89 | $11.89 | 1,280,400 |
| 2023-08-22 | $12.22 | $12.22 | $11.85 | $12.09 | $12.09 | 1,964,800 |
| 2023-08-21 | $12.22 | $12.33 | $12.10 | $12.11 | $12.11 | 1,627,000 |
| 2023-08-18 | $12.16 | $12.43 | $12.14 | $12.19 | $12.19 | 1,835,000 |
| 2023-08-17 | $11.90 | $12.17 | $11.75 | $12.14 | $12.14 | 1,923,200 |
| 2023-08-16 | $12.06 | $12.11 | $11.93 | $11.94 | $11.94 | 1,384,800 |
| 2023-08-15 | $12.10 | $12.27 | $11.98 | $12.05 | $12.05 | 1,158,000 |
| 2023-08-14 | $12.02 | $12.26 | $11.90 | $12.13 | $12.13 | 1,386,900 |
| 2023-08-11 | $12.20 | $12.34 | $12.08 | $12.12 | $12.12 | 1,454,200 |
| 2023-08-10 | $12.05 | $12.19 | $12.00 | $12.17 | $12.17 | 1,599,600 |
| 2023-08-09 | $12.09 | $12.12 | $11.94 | $11.97 | $11.97 | 1,283,100 |
| 2023-08-08 | $12.17 | $12.23 | $12.03 | $12.12 | $12.12 | 1,643,780 |
| 2023-08-07 | $12.20 | $12.30 | $12.02 | $12.08 | $12.08 | 2,250,300 |
| 2023-08-04 | $12.44 | $12.51 | $12.18 | $12.19 | $12.19 | 2,339,000 |
| 2023-08-03 | $12.99 | $13.03 | $12.27 | $12.36 | $12.36 | 5,284,700 |
| 2023-08-02 | $12.60 | $13.37 | $12.55 | $13.00 | $13.00 | 5,586,300 |
| 2023-08-01 | $12.41 | $12.73 | $12.31 | $12.66 | $12.66 | 2,446,600 |
| 2023-07-31 | $12.29 | $12.51 | $12.29 | $12.40 | $12.40 | 1,543,400 |
| 2023-07-28 | $12.32 | $12.43 | $12.20 | $12.29 | $12.29 | 1,642,500 |
| 2023-07-27 | $12.44 | $12.53 | $12.30 | $12.33 | $12.33 | 1,919,050 |
| 2023-07-26 | $12.54 | $12.63 | $12.43 | $12.48 | $12.48 | 1,255,300 |
| 2023-07-25 | $12.45 | $12.60 | $12.44 | $12.57 | $12.57 | 2,071,600 |
| 2023-07-24 | $12.51 | $12.52 | $12.29 | $12.39 | $12.39 | 2,362,500 |
| 2023-07-21 | $12.52 | $12.57 | $12.37 | $12.49 | $12.49 | 2,268,700 |
| 2023-07-20 | $12.70 | $12.79 | $12.42 | $12.45 | $12.45 | 2,255,780 |
| 2023-07-19 | $12.55 | $12.67 | $12.54 | $12.60 | $12.60 | 2,158,500 |
| 2023-07-18 | $12.57 | $12.59 | $12.43 | $12.55 | $12.55 | 1,694,900 |
| 2023-07-17 | $12.48 | $12.66 | $12.33 | $12.60 | $12.60 | 2,400,500 |
| 2023-07-14 | $12.44 | $12.57 | $12.33 | $12.51 | $12.51 | 2,283,080 |
| 2023-07-13 | $12.24 | $12.45 | $12.24 | $12.39 | $12.39 | 1,567,080 |
| 2023-07-12 | $12.29 | $12.47 | $12.21 | $12.29 | $12.29 | 2,203,300 |
| 2023-07-11 | $12.34 | $12.43 | $12.23 | $12.34 | $12.34 | 2,015,200 |
| 2023-07-10 | $12.23 | $12.48 | $12.19 | $12.28 | $12.28 | 2,917,500 |
| 2023-07-07 | $12.13 | $12.52 | $12.02 | $12.27 | $12.27 | 3,964,000 |
| 2023-07-06 | $12.06 | $12.15 | $11.85 | $12.13 | $12.13 | 3,106,600 |
| 2023-07-05 | $11.75 | $12.18 | $11.73 | $12.00 | $12.00 | 3,231,700 |
| 2023-07-04 | $11.72 | $11.80 | $11.69 | $11.79 | $11.79 | 1,228,050 |
| 2023-07-03 | $11.59 | $11.82 | $11.51 | $11.76 | $11.76 | 2,053,400 |
| 2023-06-30 | $11.52 | $11.66 | $11.46 | $11.59 | $11.59 | 1,521,000 |
| 2023-06-29 | $11.24 | $11.54 | $11.15 | $11.49 | $11.49 | 1,713,880 |
| 2023-06-28 | $11.27 | $11.27 | $11.03 | $11.23 | $11.23 | 1,347,200 |
| 2023-06-27 | $10.75 | $11.19 | $10.71 | $11.18 | $11.18 | 1,693,950 |
| 2023-06-26 | $10.98 | $10.99 | $10.76 | $10.77 | $10.77 | 1,428,700 |
| 2023-06-21 | $11.08 | $11.24 | $11.03 | $11.03 | $11.03 | 1,392,300 |
| 2023-06-20 | $11.15 | $11.22 | $11.00 | $11.13 | $11.13 | 1,474,700 |
| 2023-06-19 | $11.26 | $11.29 | $11.08 | $11.08 | $11.08 | 2,232,700 |
| 2023-06-16 | $11.10 | $11.63 | $11.02 | $11.31 | $11.31 | 2,681,280 |
| 2023-06-15 | $11.14 | $11.19 | $11.00 | $11.17 | $11.04 | 921,000 |
| 2023-06-14 | $11.15 | $11.18 | $10.96 | $11.08 | $10.95 | 1,109,700 |
| 2023-06-13 | $11.25 | $11.32 | $11.16 | $11.18 | $11.05 | 738,000 |
| 2023-06-12 | $11.08 | $11.31 | $10.96 | $11.26 | $11.13 | 1,606,800 |
| 2023-06-09 | $11.11 | $11.25 | $11.07 | $11.10 | $11.10 | 977,500 |
| 2023-06-08 | $11.16 | $11.27 | $11.12 | $11.12 | $11.12 | 763,400 |
| 2023-06-07 | $11.29 | $11.29 | $11.13 | $11.18 | $11.18 | 930,700 |
| 2023-06-06 | $11.46 | $11.52 | $11.19 | $11.19 | $11.19 | 1,334,200 |
| 2023-06-05 | $11.55 | $11.62 | $11.47 | $11.52 | $11.52 | 1,001,900 |
| 2023-06-02 | $11.39 | $11.63 | $11.37 | $11.58 | $11.58 | 1,401,700 |
| 2023-06-01 | $11.56 | $11.56 | $11.36 | $11.37 | $11.37 | 1,043,300 |
| 2023-05-31 | $11.43 | $11.59 | $11.42 | $11.56 | $11.56 | 1,212,800 |
| 2023-05-30 | $11.39 | $11.53 | $11.39 | $11.51 | $11.51 | 862,000 |
| 2023-05-29 | $11.58 | $11.61 | $11.32 | $11.47 | $11.47 | 1,370,200 |
| 2023-05-26 | $11.48 | $11.57 | $11.34 | $11.55 | $11.55 | 1,036,900 |
| 2023-05-25 | $11.39 | $11.51 | $11.30 | $11.46 | $11.46 | 1,194,700 |
| 2023-05-24 | $11.45 | $11.53 | $11.29 | $11.47 | $11.47 | 1,080,900 |
| 2023-05-23 | $11.48 | $11.64 | $11.39 | $11.42 | $11.42 | 1,524,300 |
| 2023-05-22 | $11.42 | $11.54 | $11.41 | $11.50 | $11.50 | 1,105,900 |
| 2023-05-19 | $11.20 | $11.55 | $11.20 | $11.50 | $11.50 | 1,510,200 |
| 2023-05-18 | $11.15 | $11.32 | $11.13 | $11.30 | $11.30 | 1,129,400 |
| 2023-05-17 | $11.02 | $11.23 | $10.95 | $11.23 | $11.23 | 1,395,800 |
| 2023-05-16 | $11.15 | $11.20 | $11.00 | $11.02 | $11.02 | 1,177,000 |
| 2023-05-15 | $10.86 | $11.13 | $10.85 | $11.12 | $11.12 | 1,558,700 |
| 2023-05-12 | $10.95 | $11.08 | $10.90 | $10.90 | $10.90 | 1,074,700 |
| 2023-05-11 | $11.00 | $11.03 | $10.85 | $10.99 | $10.99 | 1,122,100 |
| 2023-05-10 | $10.92 | $11.03 | $10.83 | $10.95 | $10.95 | 1,162,900 |
| 2023-05-09 | $11.02 | $11.11 | $10.85 | $10.86 | $10.86 | 1,312,750 |
| 2023-05-08 | $10.98 | $11.07 | $10.93 | $11.02 | $11.02 | 1,158,900 |
| 2023-05-05 | $11.22 | $11.23 | $10.81 | $10.92 | $10.92 | 1,599,100 |
| 2023-05-04 | $11.03 | $11.19 | $10.91 | $11.05 | $11.05 | 1,452,100 |
| 2023-05-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-05-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-04-28 | $10.79 | $11.03 | $10.74 | $10.98 | $10.98 | 1,352,000 |
| 2023-04-27 | $10.70 | $10.83 | $10.63 | $10.72 | $10.72 | 1,363,000 |
| 2023-04-26 | $10.55 | $10.87 | $10.49 | $10.83 | $10.83 | 1,707,700 |
| 2023-04-25 | $10.91 | $10.99 | $10.45 | $10.51 | $10.51 | 1,975,500 |
| 2023-04-24 | $11.18 | $11.18 | $10.93 | $10.98 | $10.98 | 1,427,000 |
| 2023-04-21 | $11.29 | $11.41 | $11.12 | $11.12 | $11.12 | 1,434,900 |
| 2023-04-20 | $11.46 | $11.47 | $11.26 | $11.34 | $11.34 | 1,271,100 |
| 2023-04-19 | $11.60 | $11.61 | $11.44 | $11.45 | $11.45 | 1,346,900 |
| 2023-04-18 | $11.69 | $11.73 | $11.53 | $11.60 | $11.60 | 1,211,100 |
| 2023-04-17 | $11.74 | $11.77 | $11.57 | $11.69 | $11.69 | 1,045,300 |
| 2023-04-14 | $11.59 | $11.73 | $11.54 | $11.66 | $11.66 | 1,106,000 |
| 2023-04-13 | $11.70 | $11.75 | $11.54 | $11.58 | $11.58 | 1,306,200 |
| 2023-04-12 | $11.58 | $11.71 | $11.56 | $11.67 | $11.67 | 1,249,600 |
| 2023-04-11 | $11.50 | $11.61 | $11.40 | $11.57 | $11.57 | 1,645,600 |
| 2023-04-10 | $11.60 | $11.69 | $11.52 | $11.56 | $11.56 | 2,128,800 |
| 2023-04-07 | $11.65 | $11.77 | $11.60 | $11.66 | $11.66 | 1,375,300 |
| 2023-04-06 | $11.81 | $11.82 | $11.61 | $11.62 | $11.62 | 1,773,000 |
| 2023-04-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-04-04 | $11.79 | $11.88 | $11.60 | $11.80 | $11.80 | 2,763,700 |
| 2023-04-03 | $11.57 | $11.80 | $11.50 | $11.79 | $11.79 | 2,389,200 |
| 2023-03-31 | $11.48 | $11.74 | $11.46 | $11.57 | $11.57 | 2,981,300 |
| 2023-03-30 | $12.10 | $12.10 | $11.44 | $11.51 | $11.51 | 5,924,100 |
| 2023-03-29 | $12.52 | $12.55 | $12.22 | $12.23 | $12.23 | 2,189,000 |
| 2023-03-28 | $12.75 | $12.78 | $12.42 | $12.47 | $12.47 | 1,966,800 |
| 2023-03-27 | $12.57 | $12.80 | $12.45 | $12.78 | $12.78 | 2,661,600 |
| 2023-03-24 | $12.52 | $12.67 | $12.38 | $12.57 | $12.57 | 2,111,100 |
| 2023-03-23 | $12.53 | $12.57 | $12.36 | $12.42 | $12.42 | 1,527,300 |
| 2023-03-22 | $12.47 | $12.68 | $12.47 | $12.57 | $12.57 | 2,117,000 |
| 2023-03-21 | $12.38 | $12.55 | $12.23 | $12.49 | $12.49 | 2,036,200 |
| 2023-03-20 | $12.12 | $12.60 | $12.10 | $12.39 | $12.39 | 2,593,400 |
| 2023-03-17 | $12.22 | $12.35 | $12.10 | $12.13 | $12.13 | 1,583,600 |
| 2023-03-16 | $12.33 | $12.46 | $12.18 | $12.18 | $12.18 | 1,435,500 |
| 2023-03-15 | $12.33 | $12.55 | $12.31 | $12.45 | $12.45 | 1,135,000 |
| 2023-03-14 | $12.44 | $12.51 | $12.18 | $12.29 | $12.29 | 1,644,700 |
| 2023-03-13 | $12.58 | $12.75 | $12.37 | $12.44 | $12.44 | 1,589,800 |
| 2023-03-10 | $12.80 | $12.84 | $12.50 | $12.50 | $12.50 | 1,574,000 |
| 2023-03-09 | $12.85 | $12.92 | $12.69 | $12.84 | $12.84 | 1,184,000 |
| 2023-03-08 | $12.70 | $12.88 | $12.69 | $12.84 | $12.84 | 1,058,700 |
| 2023-03-07 | $13.01 | $13.06 | $12.71 | $12.73 | $12.73 | 1,374,600 |
| 2023-03-06 | $12.97 | $13.04 | $12.90 | $13.02 | $13.02 | 1,402,400 |
| 2023-03-03 | $13.19 | $13.20 | $12.94 | $12.97 | $12.97 | 1,394,400 |
| 2023-03-02 | $13.33 | $13.37 | $13.10 | $13.12 | $13.12 | 1,619,700 |
| 2023-03-01 | $13.12 | $13.34 | $12.99 | $13.30 | $13.30 | 2,382,800 |
| 2023-02-28 | $12.94 | $13.11 | $12.85 | $13.01 | $13.01 | 1,468,600 |
| 2023-02-27 | $13.03 | $13.15 | $12.86 | $12.90 | $12.90 | 1,409,800 |
| 2023-02-24 | $13.10 | $13.12 | $12.95 | $13.03 | $13.03 | 1,292,590 |
| 2023-02-23 | $13.19 | $13.24 | $12.94 | $13.08 | $13.08 | 1,306,300 |
| 2023-02-22 | $13.11 | $13.20 | $13.01 | $13.19 | $13.19 | 1,339,600 |
| 2023-02-21 | $13.26 | $13.26 | $13.00 | $13.12 | $13.12 | 1,716,500 |
| 2023-02-20 | $12.78 | $13.17 | $12.76 | $13.14 | $13.14 | 2,995,450 |
| 2023-02-17 | $12.79 | $13.44 | $12.74 | $12.75 | $12.75 | 3,688,100 |
| 2023-02-16 | $13.42 | $13.49 | $12.63 | $12.79 | $12.79 | 5,367,600 |
| 2023-02-15 | $13.37 | $13.68 | $13.33 | $13.39 | $13.39 | 3,877,380 |
| 2023-02-14 | $13.39 | $13.46 | $13.29 | $13.33 | $13.33 | 1,929,600 |
| 2023-02-13 | $13.30 | $13.42 | $13.24 | $13.34 | $13.34 | 2,306,180 |
| 2023-02-10 | $13.39 | $13.42 | $13.23 | $13.30 | $13.30 | 2,241,700 |
| 2023-02-09 | $13.17 | $13.49 | $13.14 | $13.39 | $13.39 | 3,414,200 |
| 2023-02-08 | $13.28 | $13.34 | $13.16 | $13.26 | $13.26 | 1,968,800 |
| 2023-02-07 | $13.10 | $13.36 | $13.03 | $13.30 | $13.30 | 2,910,300 |
| 2023-02-06 | $13.09 | $13.16 | $12.96 | $13.06 | $13.06 | 2,528,900 |
| 2023-02-03 | $13.17 | $13.30 | $12.94 | $13.07 | $13.07 | 3,888,600 |
| 2023-02-02 | $13.37 | $13.43 | $13.19 | $13.22 | $13.22 | 3,187,200 |
| 2023-02-01 | $13.17 | $13.49 | $13.10 | $13.36 | $13.36 | 4,132,200 |
| 2023-01-31 | $12.97 | $13.26 | $12.85 | $13.19 | $13.19 | 3,583,300 |
| 2023-01-30 | $12.88 | $13.09 | $12.84 | $12.94 | $12.94 | 3,151,000 |
| 2023-01-20 | $12.68 | $12.80 | $12.64 | $12.77 | $12.77 | 1,739,500 |
| 2023-01-19 | $12.64 | $12.77 | $12.56 | $12.68 | $12.68 | 1,557,900 |
| 2023-01-18 | $12.64 | $12.76 | $12.55 | $12.64 | $12.64 | 1,909,600 |
| 2023-01-17 | $12.66 | $12.68 | $12.48 | $12.60 | $12.60 | 2,376,200 |
| 2023-01-16 | $12.66 | $12.83 | $12.53 | $12.56 | $12.56 | 4,347,140 |
| 2023-01-13 | $12.58 | $13.30 | $12.57 | $12.73 | $12.73 | 8,229,260 |
| 2023-01-12 | $12.36 | $12.67 | $12.36 | $12.49 | $12.49 | 3,166,400 |
| 2023-01-11 | $12.32 | $12.53 | $12.30 | $12.41 | $12.41 | 2,028,500 |
| 2023-01-10 | $12.47 | $12.47 | $12.28 | $12.35 | $12.35 | 1,487,500 |
| 2023-01-09 | $12.15 | $12.45 | $12.15 | $12.40 | $12.40 | 2,432,800 |
| 2023-01-06 | $12.06 | $12.24 | $12.06 | $12.15 | $12.15 | 2,064,100 |
| 2023-01-05 | $12.08 | $12.10 | $11.98 | $12.03 | $12.03 | 1,435,900 |
| 2023-01-04 | $11.99 | $12.09 | $11.93 | $12.06 | $12.06 | 1,257,600 |
| 2023-01-03 | $11.70 | $12.02 | $11.63 | $12.01 | $12.01 | 1,592,800 |
| 2023-01-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-12-30 | $11.70 | $11.79 | $11.67 | $11.74 | $11.74 | 739,600 |
| 2022-12-29 | $11.82 | $11.88 | $11.64 | $11.64 | $11.64 | 1,167,460 |
| 2022-12-28 | $11.97 | $11.99 | $11.83 | $11.86 | $11.86 | 1,120,100 |
| 2022-12-27 | $11.98 | $12.10 | $11.89 | $11.97 | $11.97 | 1,162,400 |
| 2022-12-26 | $11.58 | $11.96 | $11.58 | $11.93 | $11.93 | 1,465,100 |
| 2022-12-23 | $11.46 | $11.65 | $11.45 | $11.59 | $11.59 | 1,030,700 |
| 2022-12-22 | $11.88 | $11.97 | $11.44 | $11.54 | $11.54 | 1,984,200 |
| 2022-12-21 | $11.95 | $12.10 | $11.82 | $11.85 | $11.85 | 1,201,900 |
| 2022-12-20 | $11.70 | $11.98 | $11.69 | $11.91 | $11.91 | 1,259,600 |
| 2022-12-19 | $11.90 | $12.05 | $11.69 | $11.75 | $11.75 | 1,733,700 |
| 2022-12-16 | $12.29 | $12.35 | $11.92 | $11.93 | $11.93 | 2,525,800 |
| 2022-12-15 | $12.21 | $12.43 | $12.16 | $12.38 | $12.38 | 1,905,800 |
| 2022-12-14 | $12.19 | $12.36 | $12.09 | $12.21 | $12.21 | 1,501,600 |
| 2022-12-13 | $12.24 | $12.34 | $12.09 | $12.15 | $12.15 | 1,915,700 |
| 2022-12-12 | $12.52 | $12.58 | $12.18 | $12.22 | $12.22 | 3,191,200 |
| 2022-12-09 | $12.59 | $12.69 | $12.47 | $12.52 | $12.52 | 2,494,140 |
| 2022-12-08 | $12.75 | $12.85 | $12.56 | $12.58 | $12.58 | 2,963,300 |
| 2022-12-07 | $12.84 | $12.87 | $12.69 | $12.82 | $12.82 | 2,284,400 |
| 2022-12-06 | $13.05 | $13.05 | $12.77 | $12.81 | $12.81 | 3,256,300 |
| 2022-12-05 | $12.95 | $13.20 | $12.90 | $13.13 | $13.13 | 3,370,300 |
| 2022-12-01 | $12.71 | $13.19 | $12.70 | $13.00 | $13.00 | 4,641,600 |
| 2022-11-30 | $12.87 | $12.87 | $12.56 | $12.63 | $12.63 | 2,925,100 |
| 2022-11-29 | $12.51 | $12.80 | $12.51 | $12.79 | $12.79 | 3,327,300 |
| 2022-11-28 | $12.59 | $12.71 | $12.33 | $12.50 | $12.50 | 3,297,100 |
| 2022-11-25 | $13.10 | $13.10 | $12.72 | $12.74 | $12.74 | 3,229,600 |
| 2022-11-24 | $12.93 | $13.34 | $12.78 | $13.11 | $13.11 | 4,994,800 |
| 2022-11-23 | $13.16 | $13.16 | $12.52 | $12.84 | $12.84 | 5,263,600 |
| 2022-11-22 | $13.45 | $13.85 | $12.91 | $13.06 | $13.06 | 9,221,210 |
| 2022-11-21 | $13.27 | $13.60 | $13.14 | $13.52 | $13.52 | 4,811,010 |
| 2022-11-18 | $13.67 | $13.67 | $13.28 | $13.30 | $13.30 | 5,389,300 |
| 2022-11-17 | $13.70 | $13.93 | $13.40 | $13.68 | $13.68 | 7,137,710 |
| 2022-11-16 | $13.88 | $13.91 | $13.60 | $13.74 | $13.74 | 7,584,310 |
| 2022-11-15 | $14.33 | $14.40 | $13.70 | $14.03 | $14.03 | 18,349,210 |
| 2022-11-14 | $12.88 | $14.14 | $12.71 | $14.14 | $14.14 | 11,738,650 |
| 2022-11-11 | $13.18 | $13.24 | $12.82 | $12.85 | $12.85 | 3,472,950 |
| 2022-11-10 | $13.17 | $13.24 | $12.79 | $12.91 | $12.91 | 5,501,550 |
| 2022-11-09 | $13.29 | $13.81 | $13.03 | $13.03 | $13.03 | 7,512,070 |
| 2022-11-08 | $13.08 | $13.26 | $12.97 | $13.07 | $13.07 | 4,534,350 |
| 2022-11-07 | $13.03 | $13.28 | $12.95 | $13.13 | $13.13 | 5,764,300 |
| 2022-11-04 | $12.87 | $13.07 | $12.73 | $12.95 | $12.95 | 6,560,200 |
| 2022-11-03 | $12.12 | $13.08 | $12.12 | $12.78 | $12.78 | 7,535,300 |
| 2022-11-02 | $12.25 | $12.38 | $12.10 | $12.33 | $12.33 | 3,524,220 |
| 2022-11-01 | $11.94 | $12.89 | $11.88 | $12.33 | $12.33 | 6,847,000 |
| 2022-10-31 | $11.63 | $11.89 | $11.40 | $11.78 | $11.78 | 3,677,300 |
| 2022-10-28 | $12.54 | $12.54 | $11.66 | $11.82 | $11.82 | 6,140,800 |
| 2022-10-27 | $12.49 | $13.13 | $12.41 | $12.74 | $12.74 | 5,434,500 |
| 2022-10-26 | $12.40 | $12.65 | $12.35 | $12.50 | $12.50 | 3,344,400 |
| 2022-10-25 | $12.02 | $12.52 | $11.73 | $12.42 | $12.42 | 4,233,100 |
| 2022-10-24 | $12.46 | $12.71 | $12.21 | $12.21 | $12.21 | 4,114,200 |
| 2022-10-21 | $12.61 | $12.88 | $12.41 | $12.51 | $12.51 | 4,053,000 |
| 2022-10-20 | $12.98 | $13.08 | $12.55 | $12.66 | $12.66 | 6,096,700 |
| 2022-10-19 | $12.90 | $13.35 | $12.75 | $13.06 | $13.06 | 9,661,500 |
| 2022-10-18 | $13.25 | $13.30 | $12.69 | $12.73 | $12.73 | 7,933,910 |
| 2022-10-17 | $12.65 | $13.20 | $12.50 | $13.20 | $13.20 | 9,993,800 |
| 2022-10-14 | $12.75 | $12.98 | $12.59 | $12.85 | $12.85 | 9,104,620 |
| 2022-10-13 | $12.65 | $13.05 | $12.54 | $12.56 | $12.56 | 8,914,930 |
| 2022-10-12 | $12.59 | $12.85 | $12.13 | $12.84 | $12.84 | 9,071,110 |
| 2022-10-11 | $12.29 | $12.75 | $11.81 | $12.70 | $12.70 | 8,471,500 |
| 2022-10-10 | $11.94 | $12.39 | $10.84 | $12.19 | $12.19 | 7,385,030 |
| 2022-09-30 | $12.43 | $12.59 | $12.01 | $12.04 | $12.04 | 6,028,300 |
| 2022-09-29 | $12.40 | $13.00 | $12.16 | $12.69 | $12.69 | 10,525,350 |
| 2022-09-28 | $12.46 | $12.56 | $12.20 | $12.32 | $12.32 | 6,365,000 |
| 2022-09-27 | $12.65 | $12.84 | $12.29 | $12.66 | $12.66 | 9,937,220 |
| 2022-09-26 | $12.04 | $12.81 | $11.82 | $12.78 | $12.78 | 14,313,120 |
| 2022-09-23 | $12.35 | $12.45 | $12.00 | $12.11 | $12.11 | 5,161,600 |
| 2022-09-22 | $12.57 | $12.57 | $12.02 | $12.35 | $12.35 | 12,526,920 |
| 2022-09-21 | $11.44 | $12.57 | $11.33 | $12.57 | $12.57 | 9,525,820 |
| 2022-09-20 | $11.12 | $11.44 | $11.12 | $11.43 | $11.43 | 2,159,900 |
| 2022-09-19 | $10.98 | $11.17 | $10.73 | $11.12 | $11.12 | 2,009,900 |
| 2022-09-16 | $11.53 | $11.57 | $10.96 | $10.96 | $10.96 | 2,703,100 |
| 2022-09-15 | $11.76 | $11.89 | $11.33 | $11.48 | $11.48 | 2,574,900 |
| 2022-09-14 | $11.75 | $11.93 | $11.66 | $11.79 | $11.79 | 1,644,930 |
| 2022-09-13 | $11.86 | $12.16 | $11.80 | $11.90 | $11.90 | 2,204,330 |
| 2022-09-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-09-09 | $11.84 | $11.93 | $11.66 | $11.80 | $11.80 | 1,218,000 |
| 2022-09-08 | $11.96 | $11.99 | $11.76 | $11.84 | $11.84 | 1,840,600 |
| 2022-09-07 | $11.77 | $12.12 | $11.74 | $11.91 | $11.91 | 2,295,100 |
| 2022-09-06 | $11.64 | $11.83 | $11.57 | $11.80 | $11.80 | 1,974,800 |
| 2022-09-05 | $11.68 | $11.75 | $11.51 | $11.59 | $11.59 | 1,694,510 |
| 2022-09-02 | $11.42 | $11.57 | $11.34 | $11.57 | $11.57 | 1,879,500 |
| 2022-09-01 | $11.50 | $11.57 | $11.37 | $11.41 | $11.41 | 1,920,000 |
| 2022-08-31 | $12.07 | $12.09 | $11.38 | $11.43 | $11.43 | 4,351,300 |
| 2022-08-30 | $12.26 | $12.29 | $11.92 | $12.05 | $12.05 | 2,991,500 |
| 2022-08-29 | $12.01 | $12.28 | $11.76 | $12.27 | $12.27 | 2,867,800 |
| 2022-08-26 | $11.86 | $12.42 | $11.82 | $12.18 | $12.18 | 6,074,060 |
| 2022-08-25 | $12.00 | $12.14 | $11.53 | $11.79 | $11.79 | 5,449,800 |
| 2022-08-24 | $13.02 | $13.18 | $12.02 | $12.07 | $12.07 | 9,332,060 |
| 2022-08-23 | $12.94 | $13.10 | $12.77 | $13.01 | $13.01 | 5,622,800 |
| 2022-08-22 | $13.15 | $13.24 | $12.80 | $12.85 | $12.85 | 7,053,700 |
| 2022-08-19 | $13.36 | $13.82 | $13.15 | $13.18 | $13.18 | 13,798,800 |
| 2022-08-18 | $12.54 | $13.82 | $12.47 | $13.35 | $13.35 | 18,216,070 |
| 2022-08-17 | $12.71 | $12.82 | $12.42 | $12.56 | $12.56 | 4,477,500 |
| 2022-08-16 | $12.60 | $12.84 | $12.56 | $12.70 | $12.70 | 5,192,900 |
| 2022-08-15 | $12.70 | $12.86 | $12.51 | $12.61 | $12.61 | 6,222,960 |
| 2022-08-12 | $12.30 | $12.94 | $12.25 | $12.69 | $12.69 | 9,780,140 |
| 2022-08-11 | $12.28 | $12.39 | $12.17 | $12.30 | $12.30 | 4,034,700 |
| 2022-08-10 | $12.33 | $12.45 | $12.13 | $12.23 | $12.23 | 4,079,000 |
| 2022-08-09 | $12.56 | $12.69 | $12.37 | $12.38 | $12.38 | 4,588,500 |
| 2022-08-08 | $12.08 | $12.70 | $11.85 | $12.55 | $12.55 | 6,250,000 |
| 2022-08-05 | $12.18 | $12.30 | $11.82 | $12.11 | $12.11 | 5,649,200 |
| 2022-08-04 | $12.11 | $12.44 | $11.82 | $12.25 | $12.25 | 5,499,070 |
| 2022-08-03 | $12.39 | $12.88 | $12.04 | $12.08 | $12.08 | 9,021,860 |
| 2022-08-02 | $13.10 | $13.17 | $12.30 | $12.37 | $12.37 | 10,210,610 |
| 2022-08-01 | $13.70 | $13.74 | $12.99 | $13.42 | $13.42 | 11,883,560 |
| 2022-07-29 | $13.41 | $13.93 | $13.21 | $13.80 | $13.80 | 16,691,910 |
| 2022-07-28 | $12.90 | $14.10 | $12.72 | $13.63 | $13.63 | 18,981,190 |
| 2022-07-27 | $12.73 | $12.94 | $12.66 | $12.88 | $12.88 | 8,647,000 |
| 2022-07-26 | $12.45 | $12.98 | $12.22 | $12.81 | $12.81 | 9,287,210 |
| 2022-07-25 | $12.54 | $13.12 | $12.31 | $12.33 | $12.33 | 10,286,600 |
| 2022-07-22 | $12.07 | $12.84 | $11.97 | $12.62 | $12.62 | 10,875,290 |
| 2022-07-21 | $12.40 | $12.50 | $12.05 | $12.07 | $12.07 | 7,708,800 |
| 2022-07-20 | $12.48 | $12.64 | $12.32 | $12.56 | $12.56 | 8,216,900 |
| 2022-07-19 | $13.31 | $13.31 | $12.30 | $12.40 | $12.40 | 18,821,200 |
| 2022-07-18 | $11.52 | $12.67 | $11.50 | $12.67 | $12.67 | 13,273,000 |
| 2022-07-15 | $11.91 | $11.94 | $11.52 | $11.52 | $11.52 | 5,927,000 |
| 2022-07-14 | $11.72 | $12.10 | $11.55 | $11.90 | $11.90 | 9,678,370 |
| 2022-07-13 | $11.25 | $11.80 | $11.16 | $11.72 | $11.72 | 7,692,520 |
| 2022-07-12 | $11.63 | $11.64 | $11.25 | $11.26 | $11.26 | 4,691,100 |
| 2022-07-11 | $11.47 | $11.63 | $11.22 | $11.62 | $11.62 | 5,140,900 |
| 2022-07-08 | $11.60 | $11.83 | $11.40 | $11.46 | $11.46 | 5,751,400 |
| 2022-07-07 | $11.22 | $11.62 | $11.22 | $11.55 | $11.55 | 6,762,910 |
| 2022-07-06 | $11.44 | $11.46 | $11.10 | $11.19 | $11.19 | 3,078,400 |
| 2022-07-05 | $11.46 | $11.59 | $11.21 | $11.46 | $11.46 | 5,336,300 |
| 2022-07-04 | $11.40 | $11.66 | $11.25 | $11.66 | $11.46 | 6,447,910 |
| 2022-07-01 | $11.34 | $11.38 | $11.07 | $11.34 | $11.15 | 3,577,000 |
| 2022-06-30 | $11.30 | $11.41 | $11.26 | $11.29 | $11.10 | 4,037,500 |
| 2022-06-29 | $11.88 | $11.91 | $11.25 | $11.38 | $11.18 | 7,705,500 |
| 2022-06-28 | $11.58 | $11.94 | $11.55 | $11.77 | $11.57 | 8,976,780 |
| 2022-06-27 | $11.64 | $11.67 | $11.41 | $11.60 | $11.40 | 5,377,280 |
| 2022-06-24 | $11.63 | $11.67 | $11.48 | $11.61 | $11.41 | 6,212,300 |
| 2022-06-23 | $11.35 | $11.77 | $11.13 | $11.64 | $11.44 | 10,019,900 |
| 2022-06-22 | $11.34 | $11.42 | $11.22 | $11.26 | $11.07 | 4,302,300 |
| 2022-06-21 | $11.58 | $11.62 | $11.18 | $11.24 | $11.05 | 8,215,400 |
| 2022-06-20 | $11.52 | $11.70 | $11.40 | $11.65 | $11.45 | 7,050,000 |
| 2022-06-17 | $11.34 | $11.58 | $11.33 | $11.52 | $11.32 | 5,321,000 |
| 2022-06-16 | $11.34 | $11.52 | $11.31 | $11.45 | $11.25 | 5,073,880 |
| 2022-06-15 | $11.68 | $11.77 | $11.43 | $11.43 | $11.23 | 8,063,890 |
| 2022-06-14 | $11.52 | $11.69 | $11.27 | $11.68 | $11.48 | 10,100,450 |
| 2022-06-13 | $11.39 | $11.68 | $11.26 | $11.49 | $11.29 | 5,891,000 |
| 2022-06-10 | $11.29 | $11.56 | $11.21 | $11.49 | $11.29 | 6,894,400 |
| 2022-06-09 | $11.65 | $11.67 | $11.14 | $11.28 | $11.09 | 8,950,390 |
| 2022-06-08 | $11.83 | $11.94 | $11.28 | $11.67 | $11.47 | 13,501,850 |
| 2022-06-07 | $12.06 | $12.24 | $11.71 | $11.84 | $11.64 | 16,220,020 |
| 2022-06-06 | $11.81 | $12.53 | $11.67 | $12.32 | $12.11 | 22,610,420 |
| 2022-06-02 | $11.69 | $12.20 | $11.50 | $12.07 | $11.86 | 19,978,650 |
| 2022-06-01 | $11.65 | $11.95 | $11.56 | $11.77 | $11.57 | 19,752,640 |
| 2022-05-31 | $12.13 | $12.57 | $11.77 | $11.83 | $11.63 | 34,852,350 |
| 2022-05-30 | $13.08 | $13.08 | $13.08 | $13.08 | $12.86 | 1,479,200 |
| 2022-05-27 | $14.54 | $14.99 | $14.53 | $14.53 | $14.28 | 7,923,800 |
| 2022-05-26 | $16.59 | $16.59 | $15.37 | $16.14 | $15.86 | 33,785,440 |
| 2022-05-25 | $15.08 | $15.08 | $15.08 | $15.08 | $14.82 | 1,324,400 |
| 2022-05-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.47 | 1,540,300 |
| 2022-05-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 718,390 |
| 2022-05-20 | $11.33 | $11.33 | $11.33 | $11.33 | $11.14 | 1,509,100 |
| 2022-05-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.12 | 2,374,000 |
| 2022-05-18 | $9.23 | $9.44 | $9.22 | $9.36 | $9.20 | 1,461,700 |
| 2022-05-17 | $9.36 | $9.36 | $9.13 | $9.28 | $9.12 | 1,487,910 |
| 2022-05-16 | $9.34 | $9.40 | $9.19 | $9.25 | $9.09 | 1,467,700 |
| 2022-05-13 | $9.19 | $9.31 | $9.19 | $9.27 | $9.11 | 1,320,300 |
| 2022-05-12 | $9.08 | $9.30 | $9.00 | $9.19 | $9.03 | 1,579,700 |
| 2022-05-11 | $9.24 | $9.35 | $9.09 | $9.09 | $8.93 | 2,500,800 |
| 2022-05-10 | $8.93 | $9.18 | $8.84 | $9.16 | $9.00 | 1,769,100 |
| 2022-05-09 | $8.80 | $9.13 | $8.78 | $9.03 | $8.88 | 1,796,300 |
| 2022-05-06 | $8.72 | $8.82 | $8.62 | $8.77 | $8.62 | 1,632,600 |
| 2022-05-05 | $8.90 | $9.00 | $8.81 | $8.87 | $8.72 | 1,754,050 |
| 2022-05-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.80 | 0 |
| 2022-05-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.80 | 0 |
| 2022-04-29 | $8.41 | $9.04 | $8.39 | $8.95 | $8.80 | 2,495,200 |
| 2022-04-28 | $8.34 | $8.50 | $8.28 | $8.47 | $8.32 | 2,430,400 |
| 2022-04-27 | $8.14 | $8.45 | $7.93 | $8.41 | $8.27 | 3,396,550 |
| 2022-04-26 | $9.09 | $9.09 | $8.12 | $8.25 | $8.11 | 4,530,970 |
| 2022-04-25 | $9.59 | $9.68 | $9.00 | $9.02 | $8.87 | 3,208,600 |
| 2022-04-22 | $9.97 | $10.04 | $9.70 | $9.78 | $9.61 | 3,085,400 |
| 2022-04-21 | $10.21 | $10.30 | $9.87 | $9.91 | $9.74 | 2,681,800 |
| 2022-04-20 | $10.50 | $10.53 | $10.27 | $10.32 | $10.14 | 1,638,100 |
| 2022-04-19 | $10.25 | $10.53 | $10.21 | $10.52 | $10.34 | 2,173,600 |
| 2022-04-18 | $10.29 | $10.29 | $10.01 | $10.24 | $10.06 | 1,662,700 |
| 2022-04-15 | $10.47 | $10.53 | $10.20 | $10.27 | $10.09 | 3,023,700 |
| 2022-04-14 | $10.48 | $10.61 | $10.41 | $10.55 | $10.37 | 2,721,300 |
| 2022-04-13 | $10.31 | $10.52 | $10.15 | $10.46 | $10.28 | 3,126,100 |
| 2022-04-12 | $9.95 | $10.35 | $9.90 | $10.32 | $10.14 | 2,197,100 |
| 2022-04-11 | $10.35 | $10.40 | $9.94 | $10.05 | $9.88 | 2,123,010 |
| 2022-04-08 | $10.51 | $10.52 | $10.14 | $10.35 | $10.17 | 2,079,400 |
| 2022-04-07 | $10.59 | $10.62 | $10.40 | $10.46 | $10.28 | 2,187,000 |
| 2022-04-06 | $10.42 | $10.64 | $10.39 | $10.63 | $10.45 | 2,198,700 |
| 2022-04-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.24 | 0 |
| 2022-04-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.24 | 0 |
| 2022-04-01 | $10.30 | $10.49 | $10.20 | $10.42 | $10.24 | 3,093,300 |
| 2022-03-31 | $10.22 | $10.54 | $10.15 | $10.32 | $10.14 | 2,689,400 |
| 2022-03-30 | $10.21 | $10.31 | $10.14 | $10.30 | $10.12 | 1,680,700 |
| 2022-03-29 | $10.24 | $10.30 | $10.05 | $10.20 | $10.03 | 2,605,600 |
| 2022-03-28 | $10.28 | $10.37 | $10.06 | $10.23 | $10.05 | 1,947,900 |
| 2022-03-25 | $10.32 | $10.51 | $10.24 | $10.36 | $10.18 | 2,681,220 |
| 2022-03-24 | $10.45 | $10.54 | $10.24 | $10.31 | $10.13 | 2,554,300 |
| 2022-03-23 | $10.43 | $10.60 | $10.39 | $10.45 | $10.27 | 2,511,000 |
| 2022-03-22 | $10.36 | $10.49 | $10.31 | $10.42 | $10.24 | 2,826,000 |
| 2022-03-21 | $10.32 | $10.47 | $10.30 | $10.42 | $10.24 | 3,604,920 |
| 2022-03-18 | $10.06 | $10.35 | $10.05 | $10.32 | $10.14 | 3,508,820 |
| 2022-03-17 | $10.12 | $10.34 | $9.99 | $10.09 | $9.92 | 5,120,800 |
| 2022-03-16 | $9.91 | $10.12 | $9.60 | $10.12 | $9.95 | 5,501,100 |
| 2022-03-15 | $10.59 | $10.65 | $9.68 | $9.74 | $9.57 | 6,104,600 |
| 2022-03-14 | $11.04 | $11.12 | $10.58 | $10.60 | $10.42 | 4,555,400 |
| 2022-03-11 | $11.31 | $11.32 | $10.88 | $11.16 | $10.97 | 5,184,500 |
| 2022-03-10 | $11.21 | $11.60 | $11.02 | $11.50 | $11.30 | 8,150,230 |
| 2022-03-09 | $11.18 | $11.41 | $10.52 | $10.99 | $10.80 | 8,323,200 |
| 2022-03-08 | $12.02 | $12.07 | $11.09 | $11.28 | $11.09 | 10,813,710 |
| 2022-03-07 | $12.39 | $12.59 | $11.90 | $11.94 | $11.74 | 12,169,380 |
| 2022-03-04 | $13.11 | $13.48 | $12.41 | $12.41 | $12.20 | 19,940,980 |
| 2022-03-03 | $13.49 | $14.00 | $13.15 | $13.27 | $13.04 | 31,684,750 |
| 2022-03-02 | $11.69 | $12.93 | $11.69 | $12.93 | $12.71 | 14,388,060 |
| 2022-03-01 | $11.82 | $11.90 | $11.58 | $11.75 | $11.55 | 5,551,790 |
| 2022-02-28 | $11.98 | $12.06 | $11.46 | $11.82 | $11.62 | 13,069,000 |
| 2022-02-25 | $11.27 | $12.34 | $11.27 | $12.19 | $11.98 | 18,244,100 |
| 2022-02-24 | $11.54 | $11.54 | $11.10 | $11.22 | $11.03 | 2,920,000 |
| 2022-02-23 | $11.67 | $11.75 | $11.49 | $11.54 | $11.34 | 2,020,340 |
| 2022-02-22 | $11.75 | $11.75 | $11.40 | $11.65 | $11.45 | 2,677,800 |
| 2022-02-21 | $11.48 | $11.88 | $11.42 | $11.75 | $11.55 | 3,725,600 |
| 2022-02-18 | $11.36 | $11.52 | $11.31 | $11.48 | $11.28 | 1,868,810 |
| 2022-02-17 | $11.44 | $11.54 | $11.33 | $11.38 | $11.18 | 2,026,240 |
| 2022-02-16 | $11.43 | $11.56 | $11.34 | $11.46 | $11.26 | 1,730,000 |
| 2022-02-15 | $11.39 | $11.45 | $11.18 | $11.43 | $11.23 | 1,869,300 |
| 2022-02-14 | $11.30 | $11.40 | $11.16 | $11.33 | $11.14 | 1,667,800 |
| 2022-02-11 | $11.36 | $11.44 | $11.19 | $11.21 | $11.02 | 2,194,900 |
| 2022-02-10 | $11.41 | $11.50 | $11.29 | $11.34 | $11.15 | 1,822,600 |
| 2022-02-09 | $11.04 | $11.43 | $11.04 | $11.41 | $11.21 | 3,116,900 |
| 2022-02-08 | $10.60 | $11.01 | $10.60 | $11.00 | $10.81 | 2,382,700 |
| 2022-02-07 | $10.54 | $10.73 | $10.42 | $10.67 | $10.49 | 1,179,780 |
| 2022-02-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.23 | 0 |
| 2022-02-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.23 | 0 |
| 2022-02-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.23 | 0 |
| 2022-02-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.23 | 0 |
| 2022-01-28 | $10.26 | $10.55 | $10.15 | $10.41 | $10.23 | 1,201,800 |
| 2022-01-27 | $10.71 | $10.76 | $10.21 | $10.24 | $10.06 | 1,895,600 |
| 2022-01-26 | $10.58 | $10.78 | $10.54 | $10.71 | $10.53 | 1,321,300 |
| 2022-01-25 | $11.06 | $11.18 | $10.54 | $10.58 | $10.40 | 2,713,900 |
| 2022-01-24 | $11.35 | $11.36 | $10.96 | $11.09 | $10.90 | 2,103,100 |
| 2022-01-21 | $11.10 | $11.50 | $10.90 | $11.35 | $11.16 | 2,485,400 |
| 2022-01-20 | $11.47 | $11.57 | $11.02 | $11.08 | $10.89 | 2,152,700 |
| 2022-01-19 | $11.30 | $11.55 | $11.25 | $11.47 | $11.27 | 2,071,300 |
| 2022-01-18 | $11.58 | $11.71 | $11.28 | $11.35 | $11.16 | 2,831,000 |
| 2022-01-17 | $11.43 | $11.61 | $11.40 | $11.58 | $11.38 | 2,093,700 |
| 2022-01-14 | $11.82 | $11.85 | $11.48 | $11.52 | $11.32 | 2,969,600 |
| 2022-01-13 | $11.66 | $11.83 | $11.56 | $11.79 | $11.59 | 3,066,600 |
| 2022-01-12 | $11.59 | $11.76 | $11.51 | $11.60 | $11.40 | 2,652,840 |
| 2022-01-11 | $11.43 | $11.64 | $11.38 | $11.59 | $11.39 | 3,054,120 |
| 2022-01-10 | $11.59 | $11.89 | $11.40 | $11.44 | $11.24 | 4,206,640 |
| 2022-01-07 | $11.44 | $11.63 | $11.41 | $11.59 | $11.39 | 4,668,900 |
| 2022-01-06 | $11.28 | $11.53 | $11.23 | $11.47 | $11.27 | 3,622,220 |
| 2022-01-05 | $11.38 | $11.45 | $11.15 | $11.31 | $11.12 | 2,687,900 |
| 2022-01-04 | $11.10 | $11.39 | $11.08 | $11.39 | $11.19 | 3,267,400 |
| 2022-01-03 | $11.07 | $11.07 | $11.07 | $11.07 | $10.88 | 0 |
| 2021-12-31 | $11.13 | $11.19 | $11.05 | $11.07 | $10.88 | 1,973,100 |
| 2021-12-30 | $11.31 | $11.35 | $11.07 | $11.10 | $10.91 | 2,044,100 |
| 2021-12-29 | $10.98 | $11.23 | $10.85 | $11.18 | $10.99 | 2,189,130 |
| 2021-12-28 | $10.97 | $11.03 | $10.93 | $10.97 | $10.78 | 941,400 |
| 2021-12-27 | $10.77 | $11.04 | $10.74 | $10.94 | $10.75 | 1,343,900 |
| 2021-12-24 | $11.15 | $11.15 | $10.73 | $10.79 | $10.60 | 2,160,700 |
| 2021-12-23 | $11.25 | $11.25 | $11.02 | $11.12 | $10.93 | 1,548,900 |
| 2021-12-22 | $11.23 | $11.30 | $11.20 | $11.25 | $11.06 | 1,578,000 |
| 2021-12-21 | $11.09 | $11.25 | $11.06 | $11.23 | $11.04 | 1,626,000 |
| 2021-12-20 | $11.18 | $11.31 | $11.02 | $11.12 | $10.93 | 2,498,700 |
| 2021-12-17 | $11.37 | $11.42 | $11.08 | $11.18 | $10.99 | 3,388,500 |
| 2021-12-16 | $11.10 | $11.48 | $11.10 | $11.42 | $11.22 | 4,093,600 |
| 2021-12-15 | $10.95 | $11.36 | $10.91 | $11.20 | $11.01 | 4,380,700 |
| 2021-12-14 | $10.72 | $11.09 | $10.63 | $10.99 | $10.80 | 3,171,700 |
| 2021-12-13 | $10.80 | $10.81 | $10.66 | $10.72 | $10.54 | 1,610,200 |
| 2021-12-10 | $10.73 | $10.84 | $10.66 | $10.78 | $10.60 | 1,686,300 |
| 2021-12-09 | $10.73 | $10.82 | $10.65 | $10.70 | $10.52 | 1,796,300 |
| 2021-12-08 | $10.70 | $10.86 | $10.58 | $10.74 | $10.56 | 1,492,400 |
| 2021-12-07 | $10.79 | $10.94 | $10.52 | $10.64 | $10.46 | 1,874,900 |
| 2021-12-06 | $10.98 | $11.04 | $10.72 | $10.72 | $10.54 | 2,098,500 |
| 2021-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 1,505,900 |
| 2021-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.81 | 2,096,800 |
| 2021-12-01 | $10.93 | $11.10 | $10.91 | $11.10 | $10.91 | 1,976,220 |
| 2021-11-30 | $10.92 | $11.03 | $10.87 | $10.94 | $10.75 | 1,726,700 |
| 2021-11-29 | $10.91 | $11.02 | $10.78 | $10.89 | $10.70 | 2,110,700 |
| 2021-11-26 | $11.18 | $11.18 | $10.93 | $11.05 | $10.86 | 2,699,400 |
| 2021-11-25 | $11.26 | $11.33 | $11.05 | $11.12 | $10.93 | 3,422,500 |
| 2021-11-24 | $10.88 | $11.40 | $10.88 | $11.24 | $11.05 | 5,866,900 |
| 2021-11-23 | $10.86 | $10.97 | $10.79 | $10.92 | $10.73 | 2,579,500 |
| 2021-11-22 | $10.70 | $10.88 | $10.56 | $10.88 | $10.69 | 2,440,500 |
| 2021-11-19 | $10.50 | $10.73 | $10.47 | $10.70 | $10.52 | 2,220,380 |
| 2021-11-18 | $10.49 | $10.76 | $10.48 | $10.56 | $10.38 | 3,219,700 |
| 2021-11-17 | $10.33 | $10.53 | $10.28 | $10.51 | $10.33 | 1,874,000 |
| 2021-11-16 | $10.49 | $10.51 | $10.27 | $10.30 | $10.12 | 1,630,000 |
| 2021-11-15 | $10.36 | $10.55 | $10.23 | $10.50 | $10.32 | 2,793,500 |
| 2021-11-12 | $10.28 | $10.39 | $10.21 | $10.36 | $10.18 | 1,621,300 |
| 2021-11-11 | $10.24 | $10.34 | $10.20 | $10.28 | $10.10 | 1,297,100 |
| 2021-11-10 | $10.20 | $10.26 | $10.07 | $10.24 | $10.06 | 1,517,900 |
| 2021-11-09 | $9.98 | $10.23 | $9.97 | $10.18 | $10.01 | 2,119,900 |
| 2021-11-08 | $9.94 | $10.01 | $9.84 | $9.97 | $9.80 | 999,510 |
| 2021-11-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.70 | 1,411,600 |
| 2021-11-04 | $9.80 | $9.92 | $9.80 | $9.87 | $9.70 | 1,176,400 |
| 2021-11-03 | $9.66 | $9.87 | $9.62 | $9.83 | $9.66 | 1,035,400 |
| 2021-11-02 | $9.90 | $9.96 | $9.59 | $9.67 | $9.50 | 1,386,600 |
| 2021-11-01 | $9.81 | $9.94 | $9.72 | $9.89 | $9.72 | 1,256,000 |
| 2021-10-29 | $9.60 | $9.70 | $9.48 | $9.68 | $9.51 | 1,543,700 |
| 2021-10-28 | $9.66 | $9.72 | $9.31 | $9.41 | $9.25 | 1,019,300 |
| 2021-10-27 | $10.06 | $10.06 | $9.62 | $9.72 | $9.55 | 1,390,300 |
| 2021-10-26 | $9.89 | $10.06 | $9.85 | $10.05 | $9.88 | 1,149,820 |
| 2021-10-25 | $9.93 | $9.95 | $9.80 | $9.88 | $9.71 | 1,050,420 |
| 2021-10-22 | $9.94 | $10.03 | $9.82 | $9.93 | $9.76 | 1,398,200 |
| 2021-10-21 | $10.10 | $10.24 | $9.91 | $9.92 | $9.75 | 1,898,400 |
| 2021-10-20 | $10.30 | $10.33 | $10.05 | $10.09 | $9.92 | 1,371,700 |
| 2021-10-19 | $10.29 | $10.38 | $10.25 | $10.30 | $10.12 | 1,201,200 |
| 2021-10-18 | $10.33 | $10.35 | $10.18 | $10.31 | $10.13 | 848,400 |
| 2021-10-15 | $10.30 | $10.42 | $10.23 | $10.32 | $10.14 | 1,062,100 |
| 2021-10-14 | $10.25 | $10.46 | $10.12 | $10.31 | $10.13 | 1,719,680 |
| 2021-10-13 | $10.26 | $10.26 | $10.10 | $10.19 | $10.02 | 1,037,300 |
| 2021-10-12 | $10.35 | $10.40 | $10.00 | $10.17 | $10.00 | 2,006,600 |
| 2021-10-11 | $10.04 | $10.39 | $9.98 | $10.35 | $10.17 | 2,336,380 |
| 2021-10-08 | $9.94 | $10.04 | $9.83 | $9.98 | $9.81 | 1,217,700 |
| 2021-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.63 | 0 |
| 2021-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.63 | 0 |
| 2021-09-30 | $9.72 | $9.87 | $9.72 | $9.80 | $9.63 | 1,027,020 |
| 2021-09-29 | $9.98 | $10.00 | $9.71 | $9.72 | $9.55 | 1,627,700 |
| 2021-09-28 | $9.90 | $10.10 | $9.81 | $10.05 | $9.88 | 1,486,200 |
| 2021-09-27 | $10.53 | $10.59 | $9.81 | $9.86 | $9.69 | 3,514,240 |
| 2021-09-24 | $10.70 | $10.75 | $10.52 | $10.54 | $10.36 | 1,980,800 |
| 2021-09-23 | $10.78 | $10.87 | $10.68 | $10.69 | $10.51 | 2,642,300 |
| 2021-09-22 | $10.97 | $10.97 | $10.74 | $10.78 | $10.60 | 1,771,000 |
| 2021-09-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.63 | 0 |
| 2021-09-20 | $10.82 | $10.82 | $10.82 | $10.82 | $10.63 | 0 |
| 2021-09-17 | $11.10 | $11.13 | $10.67 | $10.82 | $10.63 | 3,616,260 |
| 2021-09-16 | $11.19 | $11.50 | $11.08 | $11.11 | $10.92 | 4,079,120 |
| 2021-09-15 | $11.03 | $11.26 | $11.03 | $11.23 | $11.04 | 2,791,460 |
| 2021-09-14 | $11.39 | $11.40 | $11.07 | $11.12 | $10.93 | 5,461,940 |
| 2021-09-13 | $11.27 | $11.53 | $11.18 | $11.51 | $11.31 | 6,233,040 |
| 2021-09-10 | $11.38 | $11.54 | $11.11 | $11.17 | $10.98 | 4,484,990 |
| 2021-09-09 | $11.43 | $11.46 | $11.32 | $11.38 | $11.18 | 3,930,380 |
| 2021-09-08 | $11.10 | $11.60 | $11.10 | $11.40 | $11.20 | 6,598,510 |
| 2021-09-07 | $11.12 | $11.17 | $11.00 | $11.14 | $10.95 | 3,953,370 |
| 2021-09-06 | $11.06 | $11.13 | $10.87 | $11.12 | $10.93 | 4,707,830 |
| 2021-09-03 | $11.28 | $11.38 | $10.97 | $11.05 | $10.86 | 5,587,170 |
| 2021-09-02 | $11.29 | $11.43 | $11.18 | $11.28 | $11.09 | 5,072,470 |
| 2021-09-01 | $11.82 | $11.98 | $11.26 | $11.33 | $11.14 | 5,896,100 |
| 2021-08-31 | $12.11 | $12.12 | $11.62 | $11.67 | $11.47 | 5,564,860 |
| 2021-08-30 | $12.45 | $12.49 | $12.10 | $12.11 | $11.90 | 8,656,500 |
| 2021-08-27 | $13.99 | $13.99 | $12.38 | $12.56 | $12.34 | 13,644,700 |
| 2021-08-26 | $12.19 | $13.38 | $12.18 | $13.38 | $13.15 | 7,005,000 |
| 2021-08-25 | $11.82 | $12.20 | $11.82 | $12.16 | $11.95 | 3,900,000 |
| 2021-08-24 | $11.56 | $12.02 | $11.56 | $11.90 | $11.70 | 3,889,130 |
| 2021-08-23 | $11.45 | $11.71 | $11.38 | $11.62 | $11.42 | 2,990,000 |
| 2021-08-20 | $11.48 | $11.54 | $11.28 | $11.45 | $11.25 | 2,153,300 |
| 2021-08-19 | $11.42 | $11.57 | $11.17 | $11.46 | $11.26 | 2,576,300 |
| 2021-08-18 | $11.43 | $11.58 | $11.25 | $11.48 | $11.28 | 1,935,500 |
| 2021-08-17 | $11.81 | $11.86 | $11.39 | $11.40 | $11.20 | 2,687,300 |
| 2021-08-16 | $11.97 | $12.12 | $11.64 | $11.79 | $11.59 | 2,994,270 |
| 2021-08-13 | $12.06 | $12.08 | $11.85 | $11.94 | $11.74 | 2,716,930 |
| 2021-08-12 | $12.14 | $12.18 | $11.98 | $12.00 | $11.79 | 3,244,900 |
| 2021-08-11 | $12.10 | $12.17 | $11.95 | $12.05 | $11.84 | 1,952,900 |
| 2021-08-10 | $12.00 | $12.29 | $11.95 | $12.07 | $11.86 | 2,254,810 |
| 2021-08-09 | $12.05 | $12.17 | $11.76 | $12.10 | $11.89 | 2,660,000 |
| 2021-08-06 | $12.11 | $12.16 | $11.90 | $12.06 | $11.85 | 2,868,650 |
| 2021-08-05 | $12.60 | $12.73 | $11.98 | $12.03 | $11.82 | 4,792,700 |
| 2021-08-04 | $12.57 | $12.79 | $12.57 | $12.75 | $12.53 | 2,220,600 |
| 2021-08-03 | $13.24 | $13.48 | $12.54 | $12.57 | $12.35 | 4,705,200 |
| 2021-08-02 | $13.01 | $13.21 | $12.83 | $13.18 | $12.95 | 2,686,160 |
| 2021-07-30 | $13.30 | $13.37 | $12.90 | $13.08 | $12.86 | 3,285,600 |
| 2021-07-29 | $12.95 | $13.30 | $12.81 | $13.20 | $12.97 | 3,882,810 |
| 2021-07-28 | $12.58 | $13.04 | $12.35 | $12.81 | $12.59 | 4,616,150 |
| 2021-07-27 | $12.90 | $13.44 | $12.65 | $12.73 | $12.51 | 4,863,460 |
| 2021-07-26 | $13.31 | $13.70 | $12.59 | $13.10 | $12.88 | 8,142,320 |
| 2021-07-23 | $14.00 | $14.30 | $13.63 | $13.69 | $13.46 | 6,814,200 |
| 2021-07-22 | $13.78 | $14.33 | $13.68 | $14.14 | $13.90 | 6,743,300 |
| 2021-07-21 | $13.99 | $14.19 | $13.81 | $13.84 | $13.60 | 5,313,100 |
| 2021-07-20 | $13.75 | $14.20 | $13.49 | $14.09 | $13.85 | 7,852,000 |
| 2021-07-19 | $13.54 | $13.83 | $13.50 | $13.75 | $13.51 | 4,873,000 |
| 2021-07-16 | $13.92 | $14.10 | $13.70 | $13.70 | $13.47 | 5,234,380 |
| 2021-07-15 | $14.36 | $14.49 | $13.68 | $14.00 | $13.76 | 7,393,500 |
| 2021-07-14 | $14.10 | $14.43 | $13.96 | $14.12 | $13.88 | 8,864,000 |
| 2021-07-13 | $14.30 | $14.35 | $13.85 | $14.14 | $13.90 | 9,216,310 |
| 2021-07-12 | $14.49 | $14.59 | $14.11 | $14.23 | $13.99 | 13,205,000 |
| 2021-07-09 | $15.29 | $15.69 | $14.32 | $14.49 | $14.24 | 18,807,720 |
| 2021-07-08 | $16.53 | $16.97 | $15.59 | $16.24 | $15.47 | 29,163,760 |
| 2021-07-07 | $15.38 | $16.47 | $15.34 | $16.47 | $15.69 | 16,907,900 |
| 2021-07-06 | $13.85 | $14.97 | $13.58 | $14.97 | $14.26 | 16,805,100 |
| 2021-07-05 | $12.50 | $13.61 | $12.41 | $13.61 | $12.96 | 7,950,670 |
| 2021-07-02 | $12.35 | $12.54 | $12.33 | $12.37 | $11.78 | 1,375,900 |
| 2021-07-01 | $12.60 | $12.68 | $12.43 | $12.44 | $11.85 | 1,641,400 |
| 2021-06-30 | $12.41 | $12.72 | $12.18 | $12.63 | $12.03 | 2,620,430 |
| 2021-06-29 | $12.56 | $12.76 | $12.33 | $12.41 | $11.82 | 2,244,130 |
| 2021-06-28 | $12.51 | $12.60 | $12.37 | $12.41 | $11.82 | 1,594,400 |
| 2021-06-25 | $12.69 | $12.75 | $12.33 | $12.62 | $12.02 | 1,834,000 |
| 2021-06-24 | $12.63 | $12.97 | $12.49 | $12.51 | $11.92 | 3,071,100 |
| 2021-06-23 | $12.58 | $13.13 | $11.54 | $12.76 | $12.16 | 6,329,600 |
| 2021-06-22 | $12.30 | $13.43 | $12.28 | $12.82 | $12.21 | 10,277,500 |
| 2021-06-21 | $12.52 | $12.58 | $12.13 | $12.21 | $11.63 | 4,144,200 |
| 2021-06-18 | $12.95 | $13.05 | $12.48 | $12.71 | $12.11 | 3,483,040 |
| 2021-06-17 | $12.86 | $13.08 | $12.72 | $12.82 | $12.21 | 1,773,000 |
| 2021-06-16 | $12.61 | $13.08 | $12.60 | $12.90 | $12.29 | 3,380,750 |
| 2021-06-15 | $13.15 | $13.15 | $12.58 | $12.63 | $12.03 | 3,883,160 |
| 2021-06-14 | $13.11 | $13.11 | $13.11 | $13.11 | $12.49 | 0 |
| 2021-06-11 | $13.10 | $13.47 | $13.00 | $13.11 | $12.49 | 2,722,000 |
| 2021-06-10 | $13.17 | $13.28 | $12.91 | $13.08 | $12.46 | 2,382,130 |
| 2021-06-09 | $13.30 | $13.40 | $12.86 | $13.01 | $12.39 | 4,064,300 |
| 2021-06-08 | $13.35 | $13.95 | $13.17 | $13.28 | $12.65 | 5,873,800 |
| 2021-06-07 | $12.80 | $13.37 | $12.75 | $13.33 | $12.70 | 4,716,180 |
| 2021-06-04 | $12.88 | $13.23 | $12.72 | $12.87 | $12.26 | 3,646,300 |
| 2021-06-03 | $12.45 | $13.14 | $12.45 | $12.95 | $12.34 | 5,158,900 |
| 2021-06-02 | $12.68 | $12.77 | $12.32 | $12.58 | $11.98 | 3,881,000 |
| 2021-06-01 | $12.54 | $12.66 | $12.38 | $12.50 | $11.91 | 4,119,800 |
| 2021-05-31 | $12.45 | $12.84 | $12.00 | $12.52 | $11.93 | 7,275,400 |
| 2021-05-28 | $11.57 | $12.40 | $11.55 | $12.32 | $11.74 | 6,761,960 |
| 2021-05-27 | $11.65 | $11.85 | $11.57 | $11.63 | $11.08 | 2,314,500 |
| 2021-05-26 | $11.76 | $11.88 | $11.61 | $11.67 | $11.12 | 3,651,200 |
| 2021-05-25 | $11.53 | $11.93 | $11.52 | $11.75 | $11.19 | 5,179,670 |
| 2021-05-24 | $11.06 | $11.65 | $10.99 | $11.59 | $11.04 | 4,946,350 |
| 2021-05-21 | $10.78 | $11.20 | $10.78 | $11.06 | $10.54 | 3,250,900 |
| 2021-05-20 | $10.93 | $10.99 | $10.72 | $10.82 | $10.31 | 2,259,260 |
| 2021-05-19 | $11.35 | $11.38 | $10.98 | $11.00 | $10.48 | 2,554,300 |
| 2021-05-18 | $11.24 | $11.36 | $11.11 | $11.35 | $10.81 | 2,791,900 |
| 2021-05-17 | $11.55 | $11.55 | $10.97 | $11.28 | $10.75 | 4,059,600 |
| 2021-05-14 | $11.72 | $11.83 | $11.26 | $11.59 | $11.04 | 7,270,820 |
| 2021-05-13 | $11.18 | $11.78 | $11.00 | $11.65 | $11.10 | 9,093,590 |
| 2021-05-12 | $10.65 | $11.42 | $10.60 | $11.26 | $10.73 | 7,753,710 |
| 2021-05-11 | $10.48 | $10.73 | $10.37 | $10.65 | $10.15 | 3,143,780 |
| 2021-05-10 | $10.35 | $10.59 | $10.26 | $10.55 | $10.05 | 3,472,790 |
| 2021-05-07 | $10.45 | $10.57 | $10.30 | $10.33 | $9.84 | 3,612,240 |
| 2021-05-06 | $10.10 | $10.92 | $10.07 | $10.56 | $10.06 | 7,183,280 |
| 2021-05-05 | $10.09 | $10.09 | $10.09 | $10.09 | $9.61 | 0 |
| 2021-05-04 | $10.09 | $10.09 | $10.09 | $10.09 | $9.61 | 0 |
| 2021-04-30 | $9.89 | $10.15 | $9.88 | $10.09 | $9.61 | 4,792,130 |
| 2021-04-29 | $9.90 | $9.91 | $9.77 | $9.80 | $9.34 | 1,403,560 |
| 2021-04-28 | $9.63 | $9.97 | $9.61 | $9.93 | $9.46 | 2,932,150 |
| 2021-04-27 | $9.52 | $9.60 | $9.43 | $9.56 | $9.11 | 847,270 |
| 2021-04-26 | $9.57 | $9.65 | $9.52 | $9.52 | $9.07 | 1,071,700 |
| 2021-04-23 | $9.76 | $9.79 | $9.55 | $9.57 | $9.12 | 959,900 |
| 2021-04-22 | $9.82 | $9.89 | $9.76 | $9.80 | $9.34 | 593,900 |
| 2021-04-21 | $9.85 | $9.85 | $9.75 | $9.81 | $9.35 | 881,700 |
| 2021-04-20 | $9.73 | $9.91 | $9.73 | $9.84 | $9.37 | 1,271,200 |
| 2021-04-19 | $9.93 | $9.93 | $9.78 | $9.83 | $9.36 | 1,200,350 |
| 2021-04-16 | $9.77 | $9.91 | $9.75 | $9.84 | $9.37 | 1,453,950 |
| 2021-04-15 | $9.63 | $9.80 | $9.59 | $9.77 | $9.31 | 1,413,850 |
| 2021-04-14 | $9.53 | $9.65 | $9.46 | $9.63 | $9.17 | 943,500 |
| 2021-04-13 | $9.52 | $9.53 | $9.43 | $9.46 | $9.01 | 558,600 |
| 2021-04-12 | $9.67 | $9.74 | $9.50 | $9.51 | $9.06 | 760,380 |
| 2021-04-09 | $9.72 | $9.72 | $9.61 | $9.67 | $9.21 | 943,460 |
| 2021-04-08 | $9.70 | $9.77 | $9.65 | $9.66 | $9.20 | 1,276,460 |
| 2021-04-07 | $9.58 | $9.74 | $9.55 | $9.73 | $9.27 | 1,108,140 |
| 2021-04-06 | $9.50 | $9.66 | $9.50 | $9.62 | $9.16 | 963,890 |
| 2021-04-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.09 | 0 |
| 2021-04-02 | $9.52 | $9.56 | $9.35 | $9.54 | $9.09 | 868,900 |
| 2021-04-01 | $9.52 | $9.55 | $9.41 | $9.44 | $8.99 | 729,700 |
| 2021-03-31 | $9.40 | $9.56 | $9.36 | $9.53 | $9.08 | 829,340 |
| 2021-03-30 | $9.43 | $9.47 | $9.36 | $9.44 | $8.99 | 843,840 |
| 2021-03-29 | $9.78 | $9.78 | $9.48 | $9.48 | $9.03 | 867,800 |
| 2021-03-26 | $9.56 | $9.63 | $9.53 | $9.57 | $9.12 | 697,900 |
| 2021-03-25 | $9.54 | $9.66 | $9.54 | $9.56 | $9.11 | 581,500 |
| 2021-03-24 | $9.60 | $9.73 | $9.55 | $9.61 | $9.15 | 931,900 |
| 2021-03-23 | $9.88 | $9.88 | $9.62 | $9.67 | $9.21 | 1,474,100 |
| 2021-03-22 | $9.95 | $9.95 | $9.75 | $9.88 | $9.41 | 1,488,400 |
| 2021-03-19 | $9.80 | $9.94 | $9.63 | $9.85 | $9.38 | 1,442,200 |
| 2021-03-18 | $9.84 | $9.85 | $9.71 | $9.75 | $9.29 | 1,253,200 |
| 2021-03-17 | $9.97 | $9.97 | $9.75 | $9.84 | $9.37 | 2,055,000 |
| 2021-03-16 | $9.69 | $10.18 | $9.69 | $9.95 | $9.48 | 3,981,660 |
| 2021-03-15 | $9.43 | $9.69 | $9.43 | $9.69 | $9.23 | 2,238,080 |
| 2021-03-12 | $9.64 | $9.69 | $9.45 | $9.49 | $9.04 | 2,039,800 |
| 2021-03-11 | $9.37 | $9.66 | $9.31 | $9.64 | $9.18 | 2,023,560 |
| 2021-03-10 | $9.31 | $9.40 | $9.19 | $9.34 | $8.90 | 1,345,000 |
| 2021-03-09 | $9.44 | $9.49 | $9.13 | $9.28 | $8.84 | 1,601,100 |
| 2021-03-08 | $9.56 | $9.74 | $9.43 | $9.43 | $8.98 | 2,018,380 |
| 2021-03-05 | $9.46 | $9.60 | $9.45 | $9.56 | $9.11 | 1,340,480 |
| 2021-03-04 | $9.47 | $9.59 | $9.46 | $9.50 | $9.05 | 1,335,800 |
| 2021-03-03 | $9.42 | $9.55 | $9.40 | $9.53 | $9.08 | 1,481,300 |
| 2021-03-02 | $9.60 | $9.60 | $9.38 | $9.43 | $8.98 | 1,239,900 |
| 2021-03-01 | $9.32 | $9.55 | $9.32 | $9.52 | $9.07 | 1,523,300 |
| 2021-02-26 | $9.31 | $9.43 | $9.28 | $9.32 | $8.88 | 1,363,300 |
| 2021-02-25 | $9.68 | $9.69 | $9.38 | $9.41 | $8.96 | 2,048,800 |
| 2021-02-24 | $9.34 | $9.59 | $9.34 | $9.45 | $9.00 | 3,008,660 |
| 2021-02-23 | $9.47 | $9.59 | $9.29 | $9.46 | $9.01 | 5,486,520 |
| 2021-02-22 | $9.19 | $10.01 | $9.18 | $9.67 | $9.21 | 7,883,920 |
| 2021-02-19 | $8.90 | $9.13 | $8.86 | $9.10 | $8.67 | 1,461,080 |
| 2021-02-18 | $8.75 | $8.90 | $8.71 | $8.90 | $8.48 | 1,231,400 |
| 2021-02-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.23 | 0 |
| 2021-02-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.23 | 0 |
| 2021-02-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.23 | 0 |
| 2021-02-12 | $8.64 | $8.64 | $8.64 | $8.64 | $8.23 | 0 |
| 2021-02-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.23 | 0 |
| 2021-02-10 | $8.60 | $8.66 | $8.56 | $8.64 | $8.23 | 796,900 |
| 2021-02-09 | $8.50 | $8.68 | $8.44 | $8.64 | $8.23 | 1,057,400 |
| 2021-02-08 | $8.46 | $8.63 | $8.32 | $8.52 | $8.12 | 1,216,310 |
| 2021-02-05 | $8.55 | $8.60 | $8.36 | $8.40 | $8.00 | 999,200 |
| 2021-02-04 | $8.92 | $8.92 | $8.29 | $8.50 | $8.10 | 1,606,460 |
| 2021-02-03 | $9.04 | $9.04 | $8.85 | $8.90 | $8.48 | 831,460 |
| 2021-02-02 | $9.11 | $9.13 | $8.99 | $9.04 | $8.61 | 534,490 |
| 2021-02-01 | $8.91 | $9.10 | $8.91 | $9.09 | $8.66 | 734,410 |
| 2021-01-29 | $9.00 | $9.12 | $8.91 | $8.96 | $8.54 | 877,100 |
| 2021-01-28 | $9.10 | $9.18 | $9.01 | $9.10 | $8.67 | 767,100 |
| 2021-01-27 | $9.01 | $9.25 | $8.95 | $9.12 | $8.69 | 1,234,600 |
| 2021-01-26 | $8.92 | $9.06 | $8.84 | $9.01 | $8.58 | 1,147,000 |
| 2021-01-25 | $9.19 | $9.19 | $8.72 | $8.92 | $8.50 | 1,050,800 |
| 2021-01-22 | $9.30 | $9.40 | $9.15 | $9.18 | $8.74 | 861,200 |
| 2021-01-21 | $9.33 | $9.40 | $9.28 | $9.30 | $8.86 | 916,310 |
| 2021-01-20 | $9.36 | $9.39 | $9.25 | $9.33 | $8.89 | 1,003,600 |
| 2021-01-19 | $9.16 | $9.38 | $9.10 | $9.36 | $8.92 | 1,458,130 |
| 2021-01-18 | $9.15 | $9.33 | $9.15 | $9.19 | $8.75 | 942,400 |
| 2021-01-15 | $8.92 | $9.17 | $8.90 | $9.15 | $8.72 | 1,061,760 |
| 2021-01-14 | $8.76 | $8.98 | $8.67 | $8.92 | $8.50 | 1,307,060 |
| 2021-01-13 | $9.03 | $9.04 | $8.73 | $8.81 | $8.39 | 2,064,500 |
| 2021-01-12 | $9.06 | $9.21 | $8.98 | $9.05 | $8.62 | 1,543,400 |
| 2021-01-11 | $9.30 | $9.37 | $9.00 | $9.07 | $8.64 | 1,568,710 |
| 2021-01-08 | $9.30 | $9.46 | $9.04 | $9.34 | $8.90 | 1,201,200 |
| 2021-01-07 | $9.65 | $9.66 | $9.20 | $9.30 | $8.86 | 2,137,400 |
| 2021-01-06 | $9.80 | $9.84 | $9.60 | $9.64 | $9.18 | 1,826,860 |
| 2021-01-05 | $9.91 | $10.02 | $9.80 | $9.84 | $9.37 | 1,483,200 |
| 2021-01-04 | $9.92 | $10.04 | $9.83 | $10.00 | $9.53 | 1,291,500 |
| 2021-01-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.45 | 0 |
| 2020-12-31 | $9.85 | $9.96 | $9.79 | $9.92 | $9.45 | 1,079,260 |
| 2020-12-30 | $9.80 | $9.85 | $9.70 | $9.81 | $9.35 | 1,111,230 |
| 2020-12-29 | $9.74 | $9.84 | $9.68 | $9.75 | $9.29 | 785,160 |
| 2020-12-28 | $9.93 | $9.95 | $9.71 | $9.74 | $9.28 | 1,160,360 |
| 2020-12-25 | $9.79 | $10.00 | $9.65 | $9.89 | $9.42 | 1,337,900 |
| 2020-12-24 | $10.06 | $10.06 | $9.67 | $9.76 | $9.30 | 2,236,000 |
| 2020-12-23 | $10.19 | $10.21 | $9.98 | $10.06 | $9.58 | 1,771,900 |
| 2020-12-22 | $10.53 | $10.53 | $10.19 | $10.20 | $9.72 | 1,457,300 |
| 2020-12-21 | $10.49 | $10.64 | $10.44 | $10.53 | $10.03 | 946,500 |
| 2020-12-18 | $10.58 | $10.65 | $10.45 | $10.54 | $10.04 | 1,016,000 |
| 2020-12-17 | $10.45 | $10.58 | $10.19 | $10.54 | $10.04 | 1,550,600 |
| 2020-12-16 | $10.74 | $10.75 | $10.43 | $10.45 | $9.95 | 1,330,800 |
| 2020-12-15 | $10.65 | $10.75 | $10.57 | $10.67 | $10.16 | 1,025,900 |
| 2020-12-14 | $10.67 | $10.74 | $10.55 | $10.69 | $10.18 | 727,600 |
| 2020-12-11 | $10.83 | $10.93 | $10.54 | $10.67 | $10.16 | 1,366,900 |
| 2020-12-10 | $10.85 | $10.93 | $10.74 | $10.79 | $10.28 | 1,144,700 |
| 2020-12-09 | $11.26 | $11.26 | $10.85 | $10.89 | $10.37 | 1,749,300 |
| 2020-12-08 | $11.20 | $11.30 | $11.13 | $11.13 | $10.60 | 1,424,100 |
| 2020-12-07 | $11.44 | $11.44 | $11.23 | $11.26 | $10.73 | 1,325,900 |
| 2020-12-04 | $11.30 | $11.51 | $11.20 | $11.42 | $10.88 | 1,863,030 |
| 2020-12-03 | $11.43 | $11.43 | $11.24 | $11.27 | $10.74 | 1,973,900 |
| 2020-12-02 | $11.42 | $11.55 | $11.36 | $11.40 | $10.86 | 2,089,060 |
| 2020-12-01 | $11.34 | $11.48 | $11.20 | $11.42 | $10.88 | 1,577,190 |
| 2020-11-30 | $11.33 | $11.72 | $11.16 | $11.34 | $10.80 | 3,164,650 |
| 2020-11-27 | $11.40 | $11.47 | $11.10 | $11.24 | $10.71 | 2,027,060 |
| 2020-11-26 | $11.25 | $11.47 | $11.25 | $11.40 | $10.86 | 1,703,090 |
| 2020-11-25 | $11.72 | $11.79 | $11.31 | $11.31 | $10.77 | 3,466,800 |
| 2020-11-24 | $11.67 | $11.76 | $11.53 | $11.72 | $11.16 | 3,169,030 |
| 2020-11-23 | $11.48 | $11.76 | $11.41 | $11.73 | $11.17 | 4,794,700 |
| 2020-11-20 | $11.33 | $11.52 | $11.24 | $11.48 | $10.94 | 2,385,500 |
| 2020-11-19 | $11.56 | $11.56 | $11.30 | $11.40 | $10.86 | 2,564,820 |
| 2020-11-18 | $11.40 | $11.65 | $11.33 | $11.56 | $11.01 | 2,925,600 |
| 2020-11-17 | $11.54 | $11.61 | $11.30 | $11.36 | $10.82 | 3,086,360 |
| 2020-11-16 | $11.29 | $11.69 | $11.25 | $11.54 | $10.99 | 5,308,310 |
| 2020-11-13 | $11.04 | $11.27 | $10.96 | $11.26 | $10.73 | 3,013,780 |
| 2020-11-12 | $11.13 | $11.23 | $11.06 | $11.12 | $10.59 | 1,339,430 |
| 2020-11-11 | $11.12 | $11.24 | $11.01 | $11.19 | $10.66 | 2,096,420 |
| 2020-11-10 | $11.28 | $11.28 | $11.01 | $11.12 | $10.59 | 1,989,700 |
| 2020-11-09 | $11.02 | $11.25 | $11.00 | $11.20 | $10.67 | 2,517,950 |
| 2020-11-06 | $11.08 | $11.15 | $10.92 | $10.98 | $10.46 | 1,385,200 |
| 2020-11-05 | $11.04 | $11.15 | $11.01 | $11.08 | $10.55 | 1,345,100 |
| 2020-11-04 | $11.14 | $11.15 | $10.92 | $11.03 | $10.51 | 1,371,700 |
| 2020-11-03 | $11.03 | $11.22 | $10.99 | $11.10 | $10.57 | 2,422,060 |
| 2020-11-02 | $10.65 | $11.15 | $10.44 | $11.00 | $10.48 | 3,899,410 |
| 2020-10-30 | $10.52 | $11.06 | $10.51 | $10.68 | $10.17 | 5,014,700 |
| 2020-10-29 | $10.50 | $10.59 | $10.43 | $10.52 | $10.02 | 958,510 |
| 2020-10-28 | $10.70 | $10.70 | $10.43 | $10.56 | $10.06 | 949,860 |
| 2020-10-27 | $10.72 | $10.75 | $10.53 | $10.68 | $10.17 | 722,290 |
| 2020-10-26 | $10.72 | $10.74 | $10.60 | $10.72 | $10.21 | 754,500 |
| 2020-10-23 | $10.95 | $10.97 | $10.70 | $10.71 | $10.20 | 1,092,000 |
| 2020-10-22 | $10.86 | $11.00 | $10.76 | $10.96 | $10.44 | 1,065,960 |
| 2020-10-21 | $10.86 | $10.89 | $10.78 | $10.88 | $10.36 | 877,400 |
| 2020-10-20 | $10.81 | $10.87 | $10.72 | $10.86 | $10.35 | 1,175,060 |
| 2020-10-19 | $10.88 | $10.98 | $10.83 | $10.86 | $10.35 | 1,157,600 |
| 2020-10-16 | $10.84 | $10.87 | $10.72 | $10.83 | $10.32 | 978,220 |
| 2020-10-15 | $10.76 | $10.84 | $10.71 | $10.81 | $10.30 | 1,023,500 |
| 2020-10-14 | $10.88 | $10.88 | $10.73 | $10.76 | $10.25 | 1,325,630 |
| 2020-10-13 | $10.88 | $10.94 | $10.86 | $10.90 | $10.38 | 877,600 |
| 2020-10-12 | $10.80 | $10.95 | $10.73 | $10.94 | $10.42 | 1,538,100 |
| 2020-10-09 | $10.54 | $10.77 | $10.54 | $10.72 | $10.21 | 1,231,560 |
| 2020-10-08 | $10.48 | $10.48 | $10.48 | $10.48 | $9.98 | 0 |
| 2020-10-07 | $10.48 | $10.48 | $10.48 | $10.48 | $9.98 | 0 |
| 2020-10-06 | $10.48 | $10.48 | $10.48 | $10.48 | $9.98 | 0 |
| 2020-10-05 | $10.48 | $10.48 | $10.48 | $10.48 | $9.98 | 0 |
| 2020-10-02 | $10.48 | $10.48 | $10.48 | $10.48 | $9.98 | 0 |
| 2020-10-01 | $10.48 | $10.48 | $10.48 | $10.48 | $9.98 | 0 |
| 2020-09-30 | $10.57 | $10.57 | $10.44 | $10.48 | $9.98 | 978,300 |
| 2020-09-29 | $10.43 | $10.62 | $10.42 | $10.51 | $10.01 | 1,160,760 |
| 2020-09-28 | $10.65 | $10.72 | $10.43 | $10.46 | $9.96 | 1,157,860 |
| 2020-09-25 | $10.80 | $10.83 | $10.56 | $10.64 | $10.14 | 1,654,600 |
| 2020-09-24 | $10.90 | $10.93 | $10.70 | $10.79 | $10.28 | 1,619,300 |
| 2020-09-23 | $10.78 | $10.95 | $10.78 | $10.92 | $10.40 | 1,474,010 |
| 2020-09-22 | $11.00 | $11.00 | $10.76 | $10.78 | $10.27 | 1,695,600 |
| 2020-09-21 | $11.15 | $11.18 | $10.98 | $11.02 | $10.50 | 1,459,700 |
| 2020-09-18 | $11.05 | $11.17 | $11.00 | $11.12 | $10.59 | 1,475,000 |
| 2020-09-17 | $10.96 | $11.12 | $10.81 | $11.07 | $10.55 | 1,798,300 |
| 2020-09-16 | $11.31 | $11.35 | $10.92 | $10.95 | $10.43 | 3,570,100 |
| 2020-09-15 | $11.50 | $11.50 | $11.29 | $11.33 | $10.79 | 1,601,900 |
| 2020-09-14 | $11.39 | $11.50 | $11.29 | $11.45 | $10.91 | 1,971,510 |
| 2020-09-11 | $11.37 | $11.52 | $11.17 | $11.34 | $10.80 | 2,684,300 |
| 2020-09-10 | $12.17 | $12.29 | $11.54 | $11.54 | $10.99 | 4,355,600 |
| 2020-09-09 | $12.27 | $12.45 | $12.12 | $12.12 | $11.55 | 3,508,600 |
| 2020-09-08 | $12.30 | $12.52 | $12.26 | $12.37 | $11.78 | 4,402,900 |
| 2020-09-07 | $12.16 | $12.56 | $12.13 | $12.30 | $11.72 | 6,767,600 |
| 2020-09-04 | $11.87 | $12.10 | $11.71 | $12.09 | $11.52 | 2,244,750 |
| 2020-09-03 | $12.05 | $12.07 | $11.90 | $11.94 | $11.37 | 1,596,900 |
| 2020-09-02 | $12.09 | $12.09 | $11.91 | $12.04 | $11.47 | 1,864,600 |
| 2020-09-01 | $12.00 | $12.05 | $11.90 | $12.04 | $11.47 | 1,667,400 |
| 2020-08-31 | $12.12 | $12.12 | $11.96 | $11.96 | $11.39 | 1,976,000 |
| 2020-08-28 | $11.86 | $12.07 | $11.79 | $12.03 | $11.46 | 1,688,100 |
| 2020-08-27 | $11.69 | $11.86 | $11.68 | $11.86 | $11.30 | 1,181,970 |
| 2020-08-26 | $11.90 | $11.98 | $11.66 | $11.69 | $11.14 | 1,965,500 |
| 2020-08-25 | $11.99 | $12.06 | $11.91 | $11.95 | $11.38 | 1,532,600 |
| 2020-08-24 | $12.07 | $12.15 | $11.94 | $12.04 | $11.47 | 1,213,000 |
| 2020-08-21 | $11.90 | $12.18 | $11.90 | $12.03 | $11.46 | 1,591,200 |
| 2020-08-20 | $12.04 | $12.04 | $11.90 | $11.90 | $11.34 | 1,491,200 |
| 2020-08-19 | $12.25 | $12.28 | $12.05 | $12.06 | $11.49 | 2,324,800 |
| 2020-08-18 | $12.26 | $12.34 | $12.21 | $12.25 | $11.67 | 2,183,600 |
| 2020-08-17 | $12.14 | $12.28 | $12.12 | $12.24 | $11.66 | 2,575,800 |
| 2020-08-14 | $11.96 | $12.13 | $11.90 | $12.11 | $11.54 | 2,130,930 |
| 2020-08-13 | $11.80 | $12.04 | $11.79 | $11.96 | $11.39 | 2,154,370 |
| 2020-08-12 | $11.86 | $11.98 | $11.67 | $11.81 | $11.25 | 2,137,370 |
| 2020-08-11 | $12.17 | $12.23 | $11.84 | $11.85 | $11.29 | 2,592,960 |
| 2020-08-10 | $12.03 | $12.26 | $12.01 | $12.13 | $11.56 | 2,016,750 |
| 2020-08-07 | $12.30 | $12.31 | $12.00 | $12.03 | $11.46 | 2,763,750 |
| 2020-08-06 | $12.44 | $12.44 | $12.17 | $12.28 | $11.70 | 2,330,960 |
| 2020-08-05 | $12.38 | $12.43 | $12.15 | $12.40 | $11.81 | 2,425,000 |
| 2020-08-04 | $12.53 | $12.53 | $12.30 | $12.38 | $11.79 | 2,727,690 |
| 2020-08-03 | $12.23 | $12.50 | $12.21 | $12.46 | $11.87 | 3,536,170 |
| 2020-07-31 | $12.12 | $12.25 | $12.08 | $12.19 | $11.61 | 2,411,550 |
| 2020-07-30 | $12.13 | $12.20 | $12.03 | $12.13 | $11.56 | 2,570,400 |
| 2020-07-29 | $11.97 | $12.14 | $11.86 | $12.13 | $11.56 | 2,617,950 |
| 2020-07-28 | $11.79 | $11.98 | $11.68 | $11.95 | $11.38 | 2,266,700 |
| 2020-07-27 | $11.94 | $12.03 | $11.66 | $11.79 | $11.23 | 2,933,500 |
| 2020-07-24 | $12.31 | $12.38 | $11.87 | $11.93 | $11.36 | 3,879,750 |
| 2020-07-23 | $12.47 | $12.47 | $12.03 | $12.31 | $11.73 | 5,624,170 |
| 2020-07-22 | $12.68 | $12.82 | $12.57 | $12.57 | $11.97 | 3,817,700 |
| 2020-07-21 | $12.72 | $12.75 | $12.52 | $12.68 | $12.08 | 3,294,780 |
| 2020-07-20 | $12.26 | $12.72 | $12.11 | $12.71 | $12.11 | 4,837,150 |
| 2020-07-17 | $12.41 | $12.59 | $11.85 | $12.20 | $11.62 | 5,422,910 |
| 2020-07-16 | $13.53 | $13.56 | $12.39 | $12.51 | $11.92 | 8,572,900 |
| 2020-07-15 | $13.90 | $13.99 | $13.50 | $13.61 | $12.96 | 5,956,720 |
| 2020-07-14 | $14.22 | $14.28 | $13.74 | $13.90 | $13.24 | 11,157,550 |
| 2020-07-13 | $13.50 | $14.19 | $13.44 | $14.18 | $13.51 | 16,267,220 |
| 2020-07-10 | $13.65 | $13.65 | $13.42 | $13.45 | $12.81 | 7,395,900 |
| 2020-07-09 | $13.48 | $13.62 | $13.35 | $13.62 | $12.97 | 11,175,710 |
| 2020-07-08 | $13.70 | $13.70 | $13.27 | $13.46 | $12.82 | 13,529,600 |
| 2020-07-07 | $14.82 | $14.82 | $13.80 | $14.10 | $13.27 | 27,574,400 |
| 2020-07-06 | $15.07 | $15.17 | $14.25 | $15.12 | $14.23 | 19,074,110 |
| 2020-07-03 | $15.05 | $15.16 | $14.80 | $15.08 | $14.20 | 5,744,760 |
| 2020-07-02 | $15.40 | $15.62 | $14.68 | $15.38 | $14.48 | 7,872,810 |
| 2020-07-01 | $14.50 | $15.70 | $14.50 | $15.39 | $14.49 | 5,901,180 |
| 2020-06-30 | $14.79 | $15.29 | $14.79 | $15.05 | $14.17 | 5,256,400 |
| 2020-06-29 | $15.12 | $15.28 | $14.80 | $14.90 | $14.03 | 4,077,290 |
| 2020-06-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.40 | 0 |
| 2020-06-25 | $15.30 | $15.30 | $15.30 | $15.30 | $14.40 | 0 |
| 2020-06-24 | $15.46 | $15.58 | $15.08 | $15.30 | $14.40 | 4,784,290 |
| 2020-06-23 | $15.55 | $15.67 | $15.15 | $15.37 | $14.47 | 6,050,510 |
| 2020-06-22 | $15.72 | $15.95 | $15.37 | $15.54 | $14.63 | 6,948,430 |
| 2020-06-19 | $15.35 | $15.95 | $15.25 | $15.90 | $14.97 | 7,231,490 |
| 2020-06-18 | $15.60 | $15.79 | $15.27 | $15.30 | $14.40 | 7,771,600 |
| 2020-06-17 | $14.97 | $15.76 | $14.83 | $15.56 | $14.65 | 11,056,970 |
| 2020-06-16 | $14.58 | $15.20 | $14.36 | $14.81 | $13.94 | 8,725,370 |
| 2020-06-15 | $14.10 | $14.82 | $13.83 | $14.38 | $13.54 | 8,085,350 |
| 2020-06-12 | $13.49 | $14.28 | $13.17 | $14.06 | $13.24 | 8,410,350 |
| 2020-06-11 | $14.14 | $14.20 | $13.60 | $13.87 | $13.06 | 5,363,500 |
| 2020-06-10 | $13.87 | $14.38 | $13.87 | $14.14 | $13.31 | 6,322,700 |
| 2020-06-09 | $13.95 | $14.30 | $13.83 | $14.11 | $13.28 | 7,386,800 |
| 2020-06-08 | $13.59 | $14.25 | $13.23 | $14.03 | $13.21 | 8,213,820 |
| 2020-06-05 | $13.17 | $13.68 | $13.06 | $13.64 | $12.84 | 7,560,530 |
| 2020-06-04 | $13.00 | $13.22 | $12.91 | $13.15 | $12.38 | 4,768,620 |
| 2020-06-03 | $13.06 | $13.15 | $12.84 | $13.08 | $12.31 | 4,146,500 |
| 2020-06-02 | $12.91 | $13.48 | $12.84 | $12.95 | $12.19 | 3,568,710 |
| 2020-06-01 | $13.24 | $13.24 | $12.80 | $13.01 | $12.25 | 7,008,130 |
| 2020-05-29 | $13.25 | $13.45 | $12.60 | $13.22 | $12.45 | 8,421,400 |
| 2020-05-28 | $13.33 | $13.73 | $13.18 | $13.40 | $12.61 | 7,336,400 |
| 2020-05-27 | $13.30 | $13.55 | $13.09 | $13.37 | $12.59 | 6,787,830 |
| 2020-05-26 | $13.28 | $13.50 | $13.09 | $13.18 | $12.41 | 4,746,800 |
| 2020-05-25 | $13.23 | $13.45 | $12.99 | $13.26 | $12.48 | 5,474,100 |
| 2020-05-22 | $13.50 | $13.70 | $12.98 | $13.31 | $12.53 | 9,667,400 |
| 2020-05-21 | $12.80 | $13.58 | $12.59 | $13.40 | $12.61 | 12,255,700 |
| 2020-05-20 | $12.75 | $13.00 | $12.55 | $12.76 | $12.01 | 5,551,070 |
| 2020-05-19 | $12.68 | $12.95 | $12.48 | $12.75 | $12.00 | 5,403,270 |
| 2020-05-18 | $12.30 | $13.10 | $12.10 | $12.69 | $11.95 | 8,029,730 |
| 2020-05-15 | $12.58 | $12.85 | $12.28 | $12.51 | $11.78 | 6,251,700 |
| 2020-05-14 | $12.18 | $12.75 | $12.08 | $12.58 | $11.84 | 5,560,670 |
| 2020-05-13 | $12.38 | $12.39 | $12.11 | $12.30 | $11.58 | 4,308,400 |
| 2020-05-12 | $12.35 | $12.40 | $12.13 | $12.28 | $11.56 | 2,912,600 |
| 2020-05-11 | $12.35 | $12.52 | $12.15 | $12.33 | $11.61 | 2,541,390 |
| 2020-05-08 | $12.19 | $12.50 | $12.10 | $12.35 | $11.63 | 3,854,870 |
| 2020-05-07 | $11.98 | $12.28 | $11.85 | $12.19 | $11.48 | 3,596,200 |
| 2020-05-06 | $11.62 | $12.05 | $11.60 | $11.98 | $11.28 | 3,845,400 |
| 2020-05-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.05 | 0 |
| 2020-05-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.05 | 0 |
| 2020-05-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.05 | 0 |
| 2020-04-30 | $11.77 | $11.93 | $11.56 | $11.74 | $11.05 | 5,071,000 |
| 2020-04-29 | $11.46 | $12.10 | $11.39 | $11.70 | $11.01 | 3,998,960 |
| 2020-04-28 | $12.38 | $12.47 | $11.33 | $11.51 | $10.84 | 8,859,960 |
| 2020-04-27 | $12.69 | $12.75 | $12.02 | $12.35 | $11.63 | 10,279,400 |
| 2020-04-24 | $12.55 | $12.86 | $12.40 | $12.69 | $11.95 | 7,774,000 |
| 2020-04-23 | $12.61 | $12.88 | $12.34 | $12.67 | $11.93 | 8,557,190 |
| 2020-04-22 | $12.31 | $12.99 | $12.08 | $12.76 | $12.01 | 13,033,630 |
| 2020-04-21 | $11.81 | $12.40 | $11.78 | $12.31 | $11.59 | 12,377,130 |
| 2020-04-20 | $12.15 | $12.15 | $11.81 | $11.97 | $11.27 | 8,738,530 |
| 2020-04-17 | $11.47 | $12.35 | $11.36 | $12.07 | $11.36 | 12,405,040 |
| 2020-04-16 | $11.25 | $11.60 | $11.21 | $11.45 | $10.78 | 8,422,800 |
| 2020-04-15 | $11.25 | $11.50 | $11.06 | $11.42 | $10.75 | 9,358,700 |
| 2020-04-14 | $10.92 | $11.35 | $10.91 | $11.25 | $10.59 | 6,993,680 |
| 2020-04-13 | $10.81 | $11.00 | $10.60 | $10.86 | $10.22 | 2,964,200 |
| 2020-04-10 | $10.70 | $11.08 | $10.70 | $10.92 | $10.28 | 6,044,750 |
| 2020-04-09 | $10.64 | $11.10 | $10.45 | $10.87 | $10.23 | 7,093,830 |
| 2020-04-08 | $10.61 | $10.80 | $10.43 | $10.61 | $9.99 | 4,813,700 |
| 2020-04-07 | $10.63 | $10.77 | $10.47 | $10.66 | $10.04 | 4,867,780 |
| 2020-04-06 | $10.51 | $10.51 | $10.51 | $10.51 | $9.89 | 0 |
| 2020-04-03 | $10.51 | $10.60 | $10.29 | $10.51 | $9.89 | 3,534,680 |
| 2020-04-02 | $10.16 | $10.62 | $10.16 | $10.49 | $9.88 | 4,506,810 |
| 2020-04-01 | $10.52 | $10.61 | $10.20 | $10.40 | $9.79 | 3,041,900 |
| 2020-03-31 | $10.57 | $10.69 | $10.42 | $10.62 | $10.00 | 4,258,600 |
| 2020-03-30 | $10.22 | $10.56 | $10.03 | $10.50 | $9.88 | 4,372,810 |
| 2020-03-27 | $10.21 | $10.45 | $10.12 | $10.34 | $9.73 | 4,686,240 |
| 2020-03-26 | $10.07 | $10.27 | $9.87 | $10.27 | $9.67 | 3,257,650 |
| 2020-03-25 | $10.29 | $10.30 | $10.04 | $10.12 | $9.53 | 2,569,370 |
| 2020-03-24 | $9.80 | $10.16 | $9.80 | $10.14 | $9.55 | 3,434,280 |
| 2020-03-23 | $9.57 | $9.91 | $9.43 | $9.70 | $9.13 | 2,270,900 |
| 2020-03-20 | $9.59 | $9.75 | $9.54 | $9.70 | $9.13 | 1,816,500 |
| 2020-03-19 | $9.43 | $9.58 | $9.26 | $9.54 | $8.98 | 1,513,280 |
| 2020-03-18 | $9.55 | $9.75 | $9.42 | $9.44 | $8.89 | 1,676,880 |
| 2020-03-17 | $9.55 | $9.60 | $9.15 | $9.49 | $8.93 | 2,022,170 |
| 2020-03-16 | $9.87 | $9.96 | $9.43 | $9.50 | $8.94 | 2,458,600 |
| 2020-03-13 | $9.70 | $9.92 | $9.53 | $9.83 | $9.25 | 2,398,310 |
| 2020-03-12 | $10.19 | $10.24 | $10.00 | $10.06 | $9.47 | 1,684,680 |
| 2020-03-11 | $10.44 | $10.50 | $10.26 | $10.30 | $9.70 | 2,154,900 |
| 2020-03-10 | $10.22 | $10.45 | $10.03 | $10.44 | $9.83 | 2,661,800 |
| 2020-03-09 | $10.46 | $10.50 | $10.22 | $10.23 | $9.63 | 2,906,300 |
| 2020-03-06 | $10.71 | $10.72 | $10.48 | $10.63 | $10.01 | 4,429,210 |
| 2020-03-05 | $10.54 | $11.06 | $10.45 | $10.84 | $10.20 | 7,325,090 |
| 2020-03-04 | $10.15 | $10.52 | $10.13 | $10.51 | $9.89 | 4,211,350 |
| 2020-03-03 | $10.22 | $10.45 | $10.11 | $10.28 | $9.68 | 3,090,370 |
| 2020-03-02 | $9.74 | $10.18 | $9.66 | $10.12 | $9.53 | 3,097,770 |
| 2020-02-28 | $10.16 | $10.17 | $9.60 | $9.60 | $9.04 | 3,655,220 |
| 2020-02-27 | $10.31 | $10.44 | $10.25 | $10.33 | $9.72 | 2,106,890 |
| 2020-02-26 | $10.09 | $10.47 | $10.03 | $10.26 | $9.66 | 3,067,940 |
| 2020-02-25 | $10.19 | $10.28 | $9.82 | $10.25 | $9.65 | 3,179,730 |
| 2020-02-24 | $10.34 | $10.52 | $10.17 | $10.45 | $9.84 | 3,406,270 |
| 2020-02-21 | $10.38 | $10.45 | $10.33 | $10.36 | $9.75 | 2,749,720 |
| 2020-02-20 | $10.17 | $10.53 | $10.10 | $10.44 | $9.83 | 3,655,210 |
| 2020-02-19 | $10.06 | $10.36 | $10.03 | $10.20 | $9.60 | 2,800,000 |
| 2020-02-18 | $10.03 | $10.13 | $9.95 | $10.11 | $9.52 | 1,974,980 |
| 2020-02-17 | $9.70 | $10.05 | $9.70 | $10.03 | $9.44 | 2,244,610 |
| 2020-02-14 | $9.62 | $9.77 | $9.61 | $9.70 | $9.13 | 1,385,500 |
| 2020-02-13 | $9.78 | $9.88 | $9.63 | $9.66 | $9.09 | 1,738,700 |
| 2020-02-12 | $9.65 | $9.86 | $9.65 | $9.83 | $9.25 | 2,235,200 |
| 2020-02-11 | $9.75 | $9.79 | $9.65 | $9.70 | $9.13 | 1,880,320 |
| 2020-02-10 | $9.59 | $9.77 | $9.41 | $9.75 | $9.18 | 2,117,330 |
| 2020-02-07 | $9.51 | $9.73 | $9.43 | $9.60 | $9.04 | 1,873,270 |
| 2020-02-06 | $9.31 | $9.57 | $9.31 | $9.50 | $8.94 | 2,328,600 |
| 2020-02-05 | $9.25 | $9.52 | $9.24 | $9.41 | $8.86 | 2,447,730 |
| 2020-02-04 | $8.92 | $9.38 | $8.92 | $9.27 | $8.73 | 2,406,630 |
| 2020-02-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.03 | 619,100 |
| 2020-01-31 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2020-01-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2020-01-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2020-01-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2020-01-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2020-01-24 | $10.66 | $10.66 | $10.66 | $10.66 | $10.04 | 0 |
| 2020-01-23 | $11.00 | $11.07 | $10.59 | $10.66 | $10.04 | 1,535,400 |
| 2020-01-22 | $11.11 | $11.11 | $10.87 | $11.08 | $10.43 | 1,400,800 |
| 2020-01-21 | $11.22 | $11.22 | $11.05 | $11.06 | $10.41 | 1,243,100 |
| 2020-01-20 | $11.10 | $11.24 | $11.06 | $11.23 | $10.57 | 1,561,800 |
| 2020-01-17 | $11.12 | $11.19 | $11.01 | $11.15 | $10.50 | 1,726,700 |
| 2020-01-16 | $11.22 | $11.29 | $11.06 | $11.08 | $10.43 | 1,798,380 |
| 2020-01-15 | $11.38 | $11.38 | $11.15 | $11.28 | $10.62 | 2,550,290 |
| 2020-01-14 | $11.33 | $11.45 | $11.31 | $11.38 | $10.71 | 2,852,160 |
| 2020-01-13 | $11.26 | $11.33 | $11.13 | $11.33 | $10.67 | 1,894,800 |
| 2020-01-10 | $11.29 | $11.31 | $11.20 | $11.25 | $10.59 | 1,546,300 |
| 2020-01-09 | $11.20 | $11.29 | $11.18 | $11.27 | $10.61 | 2,046,440 |
| 2020-01-08 | $11.32 | $11.32 | $11.12 | $11.15 | $10.50 | 2,648,520 |
| 2020-01-07 | $11.23 | $11.41 | $11.20 | $11.35 | $10.69 | 2,527,770 |
| 2020-01-06 | $11.19 | $11.30 | $11.13 | $11.25 | $10.59 | 2,254,990 |
| 2020-01-03 | $11.38 | $11.38 | $11.12 | $11.26 | $10.60 | 2,459,840 |
| 2020-01-02 | $11.24 | $11.39 | $11.24 | $11.30 | $10.64 | 2,822,390 |
| 2020-01-01 | $11.24 | $11.24 | $11.24 | $11.24 | $10.58 | 0 |
| 2019-12-31 | $11.43 | $11.48 | $11.17 | $11.24 | $10.58 | 3,933,870 |
| 2019-12-30 | $10.83 | $11.93 | $10.82 | $11.43 | $10.76 | 6,820,140 |
| 2019-12-27 | $10.97 | $11.26 | $10.93 | $10.96 | $10.32 | 3,175,520 |
| 2019-12-26 | $10.91 | $10.98 | $10.87 | $10.98 | $10.34 | 2,042,700 |
| 2019-12-25 | $10.88 | $10.99 | $10.79 | $10.88 | $10.24 | 1,494,200 |
| 2019-12-24 | $10.64 | $10.93 | $10.64 | $10.92 | $10.28 | 1,700,880 |
| 2019-12-23 | $10.80 | $10.82 | $10.64 | $10.65 | $10.03 | 1,450,220 |
| 2019-12-20 | $10.92 | $10.95 | $10.81 | $10.82 | $10.19 | 1,346,600 |
| 2019-12-19 | $10.85 | $10.91 | $10.80 | $10.91 | $10.27 | 1,637,170 |
| 2019-12-18 | $10.87 | $10.91 | $10.81 | $10.85 | $10.21 | 1,784,970 |
| 2019-12-17 | $10.80 | $10.91 | $10.77 | $10.85 | $10.21 | 1,975,900 |
| 2019-12-16 | $10.75 | $10.80 | $10.67 | $10.79 | $10.16 | 1,504,830 |
| 2019-12-13 | $10.60 | $10.72 | $10.57 | $10.69 | $10.06 | 1,548,550 |
| 2019-12-12 | $10.55 | $10.62 | $10.52 | $10.54 | $9.92 | 824,400 |
| 2019-12-11 | $10.65 | $10.65 | $10.52 | $10.56 | $9.94 | 919,300 |
| 2019-12-10 | $10.59 | $10.65 | $10.51 | $10.62 | $10.00 | 1,487,770 |
| 2019-12-09 | $10.62 | $10.62 | $10.54 | $10.58 | $9.96 | 878,230 |
| 2019-12-06 | $10.53 | $10.60 | $10.51 | $10.59 | $9.97 | 1,162,300 |
| 2019-12-05 | $10.50 | $10.58 | $10.48 | $10.57 | $9.95 | 1,054,600 |
| 2019-12-04 | $10.40 | $10.50 | $10.39 | $10.48 | $9.87 | 810,700 |
| 2019-12-03 | $10.40 | $10.47 | $10.33 | $10.47 | $9.86 | 867,800 |
| 2019-12-02 | $10.41 | $10.47 | $10.37 | $10.40 | $9.79 | 772,600 |
| 2019-11-29 | $10.45 | $10.45 | $10.32 | $10.39 | $9.78 | 699,300 |
| 2019-11-28 | $10.37 | $10.45 | $10.35 | $10.39 | $9.78 | 753,100 |
| 2019-11-27 | $10.50 | $10.53 | $10.35 | $10.38 | $9.77 | 986,420 |
| 2019-11-26 | $10.65 | $10.65 | $10.47 | $10.49 | $9.88 | 1,385,200 |
| 2019-11-25 | $10.49 | $10.69 | $10.45 | $10.66 | $10.04 | 2,133,900 |
| 2019-11-22 | $10.50 | $10.68 | $10.42 | $10.48 | $9.87 | 996,600 |
| 2019-11-21 | $10.46 | $10.58 | $10.45 | $10.55 | $9.93 | 645,000 |
| 2019-11-20 | $10.55 | $10.60 | $10.48 | $10.52 | $9.90 | 829,460 |
| 2019-11-19 | $10.46 | $10.59 | $10.44 | $10.56 | $9.94 | 1,246,120 |
| 2019-11-18 | $10.45 | $10.47 | $10.36 | $10.44 | $9.83 | 657,200 |
| 2019-11-15 | $10.60 | $10.60 | $10.32 | $10.40 | $9.79 | 1,177,700 |
| 2019-11-14 | $10.54 | $10.60 | $10.49 | $10.58 | $9.96 | 753,650 |
| 2019-11-13 | $10.60 | $10.60 | $10.49 | $10.54 | $9.92 | 688,060 |
| 2019-11-12 | $10.58 | $10.66 | $10.46 | $10.61 | $9.99 | 964,300 |
| 2019-11-11 | $10.95 | $10.95 | $10.50 | $10.55 | $9.93 | 2,274,900 |
| 2019-11-08 | $10.99 | $10.99 | $10.89 | $10.91 | $10.27 | 1,167,390 |
| 2019-11-07 | $11.00 | $11.00 | $10.86 | $10.95 | $10.31 | 1,249,790 |
| 2019-11-06 | $11.10 | $11.12 | $10.86 | $10.94 | $10.30 | 1,464,100 |
| 2019-11-05 | $11.02 | $11.15 | $10.97 | $11.12 | $10.47 | 1,637,000 |
| 2019-11-04 | $11.03 | $11.08 | $10.96 | $11.03 | $10.38 | 1,058,300 |
| 2019-11-01 | $10.90 | $11.05 | $10.90 | $11.03 | $10.38 | 964,900 |
| 2019-10-31 | $11.10 | $11.10 | $10.88 | $10.94 | $10.30 | 1,359,950 |
| 2019-10-30 | $11.15 | $11.17 | $10.91 | $11.00 | $10.36 | 1,644,850 |
| 2019-10-29 | $11.26 | $11.26 | $11.03 | $11.15 | $10.50 | 1,737,300 |
| 2019-10-28 | $11.10 | $11.29 | $11.08 | $11.28 | $10.62 | 1,614,170 |
| 2019-10-25 | $11.10 | $11.16 | $10.94 | $11.13 | $10.48 | 1,629,800 |
| 2019-10-24 | $11.15 | $11.15 | $11.04 | $11.11 | $10.46 | 1,079,700 |
| 2019-10-23 | $11.18 | $11.22 | $11.00 | $11.11 | $10.46 | 1,855,920 |
| 2019-10-22 | $11.11 | $11.19 | $11.04 | $11.18 | $10.53 | 1,413,500 |
| 2019-10-21 | $11.19 | $11.19 | $10.86 | $11.09 | $10.44 | 2,233,720 |
| 2019-10-18 | $11.44 | $11.52 | $11.12 | $11.19 | $10.53 | 3,262,600 |
| 2019-10-17 | $11.55 | $11.63 | $11.40 | $11.44 | $10.77 | 3,059,250 |
| 2019-10-16 | $11.94 | $11.99 | $11.55 | $11.57 | $10.89 | 4,531,500 |
| 2019-10-15 | $11.90 | $12.11 | $11.84 | $11.95 | $11.25 | 3,406,490 |
| 2019-10-14 | $11.95 | $12.08 | $11.91 | $11.97 | $11.27 | 4,999,530 |
| 2019-10-11 | $12.10 | $12.12 | $11.77 | $11.89 | $11.19 | 5,541,700 |
| 2019-10-10 | $12.11 | $12.15 | $11.93 | $12.10 | $11.39 | 6,299,210 |
| 2019-10-09 | $11.80 | $12.21 | $11.70 | $12.19 | $11.48 | 8,039,790 |
| 2019-10-08 | $11.73 | $12.06 | $11.57 | $11.93 | $11.23 | 7,474,310 |
| 2019-10-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.01 | 0 |
| 2019-10-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.01 | 0 |
| 2019-10-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.01 | 0 |
| 2019-10-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.01 | 0 |
| 2019-10-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.01 | 0 |
| 2019-09-30 | $11.40 | $11.80 | $11.40 | $11.70 | $11.01 | 6,156,410 |
| 2019-09-27 | $11.26 | $11.53 | $11.11 | $11.48 | $10.81 | 3,688,130 |
| 2019-09-26 | $11.68 | $11.73 | $11.29 | $11.41 | $10.74 | 4,783,710 |
| 2019-09-25 | $11.60 | $11.85 | $11.38 | $11.78 | $11.09 | 7,780,280 |
| 2019-09-24 | $11.36 | $11.66 | $11.24 | $11.62 | $10.94 | 4,350,500 |
| 2019-09-23 | $11.38 | $11.48 | $11.21 | $11.37 | $10.70 | 2,105,140 |
| 2019-09-20 | $11.50 | $11.62 | $11.40 | $11.45 | $10.78 | 2,373,090 |
| 2019-09-19 | $11.38 | $11.51 | $11.31 | $11.50 | $10.83 | 2,351,930 |
| 2019-09-18 | $11.28 | $11.42 | $11.25 | $11.30 | $10.64 | 1,951,400 |
| 2019-09-17 | $11.59 | $11.60 | $11.20 | $11.23 | $10.57 | 2,509,200 |
| 2019-09-16 | $11.60 | $11.75 | $11.55 | $11.59 | $10.91 | 2,944,680 |
| 2019-09-13 | $11.57 | $11.57 | $11.57 | $11.57 | $10.89 | 0 |
| 2019-09-12 | $11.36 | $11.65 | $11.36 | $11.57 | $10.89 | 3,787,200 |
| 2019-09-11 | $11.50 | $11.59 | $11.35 | $11.36 | $10.69 | 2,693,800 |
| 2019-09-10 | $11.58 | $11.61 | $11.42 | $11.49 | $10.82 | 3,011,300 |
| 2019-09-09 | $11.45 | $11.70 | $11.35 | $11.59 | $10.91 | 3,768,200 |
| 2019-09-06 | $11.35 | $11.46 | $11.27 | $11.40 | $10.73 | 2,078,260 |
| 2019-09-05 | $11.36 | $11.47 | $11.28 | $11.35 | $10.69 | 3,761,660 |
| 2019-09-04 | $11.12 | $11.32 | $11.12 | $11.26 | $10.60 | 3,010,460 |
| 2019-09-03 | $11.13 | $11.28 | $11.08 | $11.16 | $10.51 | 2,097,100 |
| 2019-09-02 | $10.84 | $11.20 | $10.76 | $11.17 | $10.52 | 2,638,300 |
| 2019-08-30 | $11.10 | $11.15 | $10.81 | $10.91 | $10.27 | 2,170,710 |
| 2019-08-29 | $11.20 | $11.20 | $11.03 | $11.05 | $10.40 | 1,658,800 |
| 2019-08-28 | $11.14 | $11.22 | $11.03 | $11.07 | $10.42 | 1,759,400 |
| 2019-08-27 | $10.89 | $11.13 | $10.89 | $11.09 | $10.44 | 2,035,840 |
| 2019-08-26 | $10.77 | $10.96 | $10.75 | $10.88 | $10.24 | 2,184,700 |
| 2019-08-23 | $11.24 | $11.40 | $11.09 | $11.11 | $10.46 | 2,604,270 |
| 2019-08-22 | $11.07 | $11.22 | $11.03 | $11.18 | $10.53 | 2,379,610 |
| 2019-08-21 | $10.99 | $11.14 | $10.96 | $11.04 | $10.39 | 1,880,000 |
| 2019-08-20 | $11.03 | $11.30 | $10.99 | $11.05 | $10.40 | 2,967,700 |
| 2019-08-19 | $10.81 | $11.03 | $10.75 | $11.03 | $10.38 | 2,859,750 |
| 2019-08-16 | $10.79 | $10.83 | $10.68 | $10.73 | $10.10 | 2,256,500 |
| 2019-08-15 | $10.60 | $10.78 | $10.47 | $10.78 | $10.15 | 2,314,130 |
| 2019-08-14 | $11.04 | $11.08 | $10.79 | $10.84 | $10.20 | 1,915,830 |
| 2019-08-13 | $10.82 | $10.98 | $10.77 | $10.86 | $10.22 | 1,696,900 |
| 2019-08-12 | $10.69 | $10.95 | $10.69 | $10.95 | $10.31 | 2,048,680 |
| 2019-08-09 | $11.10 | $11.10 | $10.65 | $10.69 | $10.06 | 3,024,700 |
| 2019-08-08 | $11.03 | $11.13 | $10.90 | $10.96 | $10.32 | 2,122,520 |
| 2019-08-07 | $11.04 | $11.27 | $10.90 | $10.96 | $10.32 | 2,781,030 |
| 2019-08-06 | $11.21 | $11.30 | $10.56 | $10.90 | $10.26 | 4,595,430 |
| 2019-08-05 | $11.77 | $11.98 | $11.51 | $11.51 | $10.84 | 2,936,000 |
| 2019-08-02 | $11.82 | $11.99 | $11.72 | $11.81 | $11.12 | 3,027,690 |
| 2019-08-01 | $11.98 | $12.16 | $11.90 | $12.16 | $11.45 | 3,407,000 |
| 2019-07-31 | $12.28 | $12.28 | $11.97 | $12.06 | $11.35 | 4,823,920 |
| 2019-07-30 | $12.70 | $12.86 | $12.39 | $12.41 | $11.68 | 6,703,670 |
| 2019-07-29 | $12.42 | $12.58 | $12.16 | $12.58 | $11.84 | 5,858,430 |
| 2019-07-26 | $12.35 | $12.57 | $12.29 | $12.42 | $11.69 | 5,804,530 |
| 2019-07-25 | $12.03 | $12.64 | $12.01 | $12.57 | $11.83 | 10,943,800 |
| 2019-07-24 | $12.17 | $12.36 | $11.98 | $12.02 | $11.32 | 6,659,350 |
| 2019-07-23 | $11.83 | $12.25 | $11.71 | $12.23 | $11.51 | 5,209,080 |
| 2019-07-22 | $12.29 | $12.29 | $11.60 | $11.92 | $11.22 | 5,558,780 |
| 2019-07-19 | $11.98 | $12.30 | $11.90 | $12.30 | $11.58 | 7,271,660 |
| 2019-07-18 | $11.95 | $12.17 | $11.87 | $11.94 | $11.24 | 4,760,900 |
| 2019-07-17 | $12.28 | $12.30 | $11.96 | $12.07 | $11.36 | 5,972,400 |
| 2019-07-16 | $12.19 | $12.44 | $12.05 | $12.36 | $11.64 | 8,251,860 |
| 2019-07-15 | $11.83 | $12.77 | $11.81 | $12.37 | $11.65 | 11,698,040 |
| 2019-07-12 | $12.13 | $12.56 | $11.80 | $12.18 | $11.47 | 17,655,010 |
| 2019-07-11 | $10.91 | $12.13 | $10.91 | $12.13 | $11.42 | 6,565,530 |
| 2019-07-10 | $10.90 | $11.45 | $10.90 | $11.03 | $10.38 | 2,717,040 |
| 2019-07-09 | $10.95 | $11.08 | $10.70 | $10.94 | $10.30 | 1,865,470 |
| 2019-07-08 | $11.39 | $11.41 | $10.92 | $10.96 | $10.24 | 2,229,700 |
| 2019-07-05 | $11.38 | $11.45 | $11.33 | $11.40 | $10.65 | 1,304,690 |
| 2019-07-04 | $11.32 | $11.44 | $11.29 | $11.38 | $10.64 | 1,286,800 |
| 2019-07-03 | $11.52 | $11.60 | $11.33 | $11.36 | $10.62 | 1,945,400 |
| 2019-07-02 | $11.61 | $11.63 | $11.47 | $11.52 | $10.77 | 2,348,110 |
| 2019-07-01 | $11.44 | $11.58 | $11.33 | $11.57 | $10.81 | 3,282,000 |
| 2019-06-28 | $11.63 | $11.64 | $11.00 | $11.21 | $10.48 | 3,443,450 |
| 2019-06-27 | $11.41 | $11.70 | $11.40 | $11.66 | $10.90 | 2,857,900 |
| 2019-06-26 | $11.59 | $11.59 | $11.42 | $11.43 | $10.68 | 1,998,200 |
| 2019-06-25 | $11.61 | $11.78 | $11.34 | $11.60 | $10.84 | 3,145,120 |
| 2019-06-24 | $11.72 | $11.79 | $11.58 | $11.64 | $10.88 | 2,878,850 |
| 2019-06-21 | $11.61 | $11.88 | $11.56 | $11.77 | $11.00 | 5,643,110 |
| 2019-06-20 | $11.55 | $11.68 | $11.35 | $11.61 | $10.85 | 4,304,770 |
| 2019-06-19 | $11.40 | $11.55 | $11.28 | $11.55 | $10.79 | 4,514,150 |
| 2019-06-18 | $11.69 | $11.69 | $11.20 | $11.20 | $10.47 | 4,750,730 |
| 2019-06-17 | $11.20 | $11.69 | $11.11 | $11.68 | $10.92 | 4,572,300 |
| 2019-06-14 | $11.41 | $11.79 | $11.16 | $11.18 | $10.45 | 3,488,180 |
| 2019-06-13 | $11.39 | $11.54 | $11.13 | $11.49 | $10.74 | 3,646,550 |
| 2019-06-12 | $11.24 | $11.90 | $11.24 | $11.39 | $10.64 | 5,002,660 |
| 2019-06-11 | $10.83 | $11.36 | $10.83 | $11.34 | $10.60 | 2,798,170 |
| 2019-06-10 | $10.68 | $10.93 | $10.63 | $10.87 | $10.16 | 1,512,760 |
| 2019-06-07 | $10.68 | $10.68 | $10.68 | $10.68 | $9.98 | 0 |
| 2019-06-06 | $10.95 | $10.97 | $10.56 | $10.68 | $9.98 | 2,135,850 |
| 2019-06-05 | $10.91 | $11.06 | $10.88 | $10.95 | $10.23 | 1,581,760 |
| 2019-06-04 | $11.15 | $11.17 | $10.75 | $10.84 | $10.13 | 1,760,300 |
| 2019-06-03 | $11.49 | $11.57 | $11.11 | $11.15 | $10.42 | 3,452,410 |
| 2019-05-31 | $11.35 | $11.93 | $11.22 | $11.62 | $10.86 | 5,198,600 |
| 2019-05-30 | $11.08 | $11.45 | $10.94 | $11.37 | $10.63 | 2,967,460 |
| 2019-05-29 | $11.09 | $11.24 | $11.04 | $11.13 | $10.40 | 1,468,200 |
| 2019-05-28 | $10.99 | $11.20 | $10.95 | $11.09 | $10.36 | 2,352,520 |
| 2019-05-27 | $10.80 | $11.18 | $10.63 | $10.99 | $10.27 | 2,129,520 |
| 2019-05-24 | $10.62 | $10.81 | $10.60 | $10.68 | $9.98 | 1,265,760 |
| 2019-05-23 | $10.89 | $11.00 | $10.64 | $10.67 | $9.97 | 1,897,910 |
| 2019-05-22 | $11.22 | $11.28 | $10.85 | $10.91 | $10.20 | 2,972,700 |
| 2019-05-21 | $11.11 | $11.42 | $11.03 | $11.29 | $10.55 | 1,926,400 |
| 2019-05-20 | $10.90 | $11.17 | $10.78 | $11.10 | $10.37 | 1,514,360 |
| 2019-05-17 | $11.65 | $11.66 | $10.96 | $11.06 | $10.34 | 2,901,850 |
| 2019-05-16 | $11.55 | $11.75 | $11.43 | $11.64 | $10.88 | 2,404,910 |
| 2019-05-15 | $11.41 | $11.55 | $11.33 | $11.48 | $10.73 | 1,880,900 |
| 2019-05-14 | $11.21 | $11.48 | $11.21 | $11.28 | $10.54 | 1,313,400 |
| 2019-05-13 | $11.40 | $11.79 | $11.29 | $11.44 | $10.69 | 2,235,600 |
| 2019-05-10 | $11.19 | $11.42 | $11.01 | $11.39 | $10.64 | 2,597,060 |
| 2019-05-09 | $11.09 | $11.30 | $11.00 | $11.12 | $10.39 | 1,790,600 |
| 2019-05-08 | $10.92 | $11.30 | $10.70 | $11.09 | $10.36 | 1,909,100 |
| 2019-05-07 | $10.93 | $11.13 | $10.83 | $11.05 | $10.33 | 2,226,830 |
| 2019-05-06 | $11.36 | $11.48 | $10.63 | $10.83 | $10.12 | 2,758,510 |
| 2019-05-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.04 | 0 |
| 2019-05-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.04 | 0 |
| 2019-05-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.04 | 0 |
| 2019-04-30 | $11.61 | $11.87 | $11.61 | $11.81 | $11.04 | 1,572,700 |
| 2019-04-29 | $12.18 | $12.22 | $11.54 | $11.61 | $10.85 | 2,930,700 |
| 2019-04-26 | $12.10 | $12.35 | $12.02 | $12.20 | $11.40 | 2,055,800 |
| 2019-04-25 | $12.62 | $12.94 | $12.04 | $12.22 | $11.42 | 3,247,000 |
| 2019-04-24 | $12.93 | $12.99 | $12.67 | $12.93 | $12.08 | 2,751,000 |
| 2019-04-23 | $13.30 | $13.30 | $12.81 | $12.88 | $12.04 | 4,015,800 |
| 2019-04-22 | $13.34 | $13.47 | $13.28 | $13.30 | $12.43 | 2,939,910 |
| 2019-04-19 | $13.25 | $13.34 | $13.07 | $13.30 | $12.43 | 2,418,210 |
| 2019-04-18 | $13.50 | $13.57 | $13.20 | $13.20 | $12.34 | 3,144,500 |
| 2019-04-17 | $13.48 | $13.60 | $13.38 | $13.52 | $12.64 | 3,435,360 |
| 2019-04-16 | $13.11 | $13.56 | $13.04 | $13.53 | $12.64 | 3,506,360 |
| 2019-04-15 | $13.41 | $13.57 | $13.11 | $13.17 | $12.31 | 3,269,200 |
| 2019-04-12 | $13.17 | $13.40 | $13.12 | $13.31 | $12.44 | 3,163,460 |
| 2019-04-11 | $13.60 | $13.67 | $13.16 | $13.18 | $12.32 | 4,013,500 |
| 2019-04-10 | $13.74 | $13.74 | $13.40 | $13.64 | $12.75 | 5,447,100 |
| 2019-04-09 | $14.15 | $14.15 | $13.67 | $13.89 | $12.98 | 5,432,900 |
| 2019-04-08 | $14.05 | $14.36 | $13.82 | $14.15 | $13.22 | 6,961,300 |
| 2019-04-05 | $14.02 | $14.02 | $14.02 | $14.02 | $13.10 | 0 |
| 2019-04-04 | $14.31 | $14.49 | $13.93 | $14.02 | $13.10 | 8,365,960 |
| 2019-04-03 | $14.19 | $14.57 | $14.11 | $14.21 | $13.28 | 7,945,500 |
| 2019-04-02 | $13.89 | $14.63 | $13.74 | $14.29 | $13.36 | 11,656,560 |
| 2019-04-01 | $13.50 | $14.01 | $13.45 | $13.87 | $12.96 | 8,333,520 |
| 2019-03-29 | $13.10 | $13.49 | $12.93 | $13.45 | $12.57 | 3,431,260 |
| 2019-03-28 | $13.26 | $13.37 | $13.05 | $13.09 | $12.23 | 2,331,100 |
| 2019-03-27 | $13.04 | $13.33 | $12.81 | $13.29 | $12.42 | 3,158,400 |
| 2019-03-26 | $13.35 | $13.48 | $12.88 | $12.94 | $12.09 | 3,284,600 |
| 2019-03-25 | $13.57 | $13.64 | $13.31 | $13.31 | $12.44 | 3,226,000 |
| 2019-03-22 | $13.73 | $13.83 | $13.39 | $13.72 | $12.82 | 4,644,590 |
| 2019-03-21 | $13.40 | $13.71 | $13.40 | $13.71 | $12.81 | 5,677,260 |
| 2019-03-20 | $13.54 | $13.65 | $13.14 | $13.46 | $12.58 | 3,525,300 |
| 2019-03-19 | $13.65 | $13.80 | $13.36 | $13.54 | $12.65 | 4,590,580 |
| 2019-03-18 | $13.56 | $13.70 | $13.22 | $13.70 | $12.80 | 5,541,720 |
| 2019-03-15 | $13.14 | $13.61 | $13.03 | $13.37 | $12.50 | 5,499,020 |
| 2019-03-14 | $13.37 | $13.66 | $12.70 | $12.93 | $12.08 | 4,155,400 |
| 2019-03-13 | $13.59 | $13.86 | $13.26 | $13.33 | $12.46 | 5,947,960 |
| 2019-03-12 | $13.43 | $13.76 | $13.25 | $13.61 | $12.72 | 6,956,460 |
| 2019-03-11 | $12.90 | $13.44 | $12.90 | $13.40 | $12.52 | 4,587,590 |
| 2019-03-08 | $13.95 | $13.95 | $12.86 | $12.91 | $12.07 | 8,406,600 |
| 2019-03-07 | $13.40 | $14.19 | $13.20 | $14.06 | $13.14 | 10,514,070 |
| 2019-03-06 | $13.29 | $13.54 | $13.05 | $13.47 | $12.59 | 7,491,990 |
| 2019-03-05 | $12.71 | $13.25 | $12.61 | $13.22 | $12.36 | 6,599,460 |
| 2019-03-04 | $12.67 | $13.19 | $12.67 | $12.83 | $11.99 | 5,555,950 |
| 2019-03-01 | $12.76 | $12.83 | $12.54 | $12.67 | $11.84 | 3,212,660 |
| 2019-02-28 | $12.64 | $12.89 | $12.60 | $12.76 | $11.93 | 3,745,390 |
| 2019-02-27 | $12.66 | $12.94 | $12.51 | $12.60 | $11.78 | 6,662,390 |
| 2019-02-26 | $12.61 | $13.58 | $12.37 | $12.84 | $12.00 | 11,860,860 |
| 2019-02-25 | $12.18 | $12.62 | $12.02 | $12.56 | $11.74 | 7,389,060 |
| 2019-02-22 | $11.80 | $12.07 | $11.77 | $12.05 | $11.26 | 3,419,750 |
| 2019-02-21 | $12.02 | $12.10 | $11.79 | $11.85 | $11.07 | 4,670,370 |
| 2019-02-20 | $12.02 | $12.32 | $11.88 | $12.14 | $11.35 | 5,032,100 |
| 2019-02-19 | $11.97 | $12.07 | $11.82 | $11.97 | $11.19 | 3,993,340 |
| 2019-02-18 | $11.58 | $12.10 | $11.58 | $12.05 | $11.26 | 5,083,710 |
| 2019-02-15 | $11.69 | $11.74 | $11.48 | $11.57 | $10.81 | 2,883,760 |
| 2019-02-14 | $11.41 | $11.96 | $11.34 | $11.76 | $10.99 | 5,097,660 |
| 2019-02-13 | $11.27 | $11.55 | $11.15 | $11.41 | $10.66 | 3,243,260 |
| 2019-02-12 | $11.17 | $11.28 | $11.06 | $11.23 | $10.50 | 2,461,870 |
| 2019-02-11 | $11.00 | $11.24 | $10.82 | $11.18 | $10.45 | 1,992,440 |
| 2019-02-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.09 | 0 |
| 2019-02-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.09 | 0 |
| 2019-02-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.09 | 0 |
| 2019-02-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.09 | 0 |
| 2019-02-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.09 | 0 |
| 2019-02-01 | $10.59 | $10.84 | $10.50 | $10.80 | $10.09 | 1,616,000 |
| 2019-01-31 | $10.95 | $11.12 | $10.21 | $10.42 | $9.74 | 3,005,880 |
| 2019-01-30 | $11.05 | $11.21 | $10.88 | $10.98 | $10.26 | 2,318,700 |
| 2019-01-29 | $11.84 | $12.06 | $10.71 | $11.23 | $10.50 | 3,744,860 |
| 2019-01-28 | $12.22 | $12.31 | $11.86 | $11.90 | $11.12 | 3,018,460 |
| 2019-01-25 | $12.48 | $12.51 | $12.14 | $12.19 | $11.39 | 4,164,600 |
| 2019-01-24 | $12.52 | $12.69 | $12.30 | $12.54 | $11.72 | 6,466,500 |
| 2019-01-23 | $12.03 | $12.94 | $12.00 | $12.69 | $11.86 | 10,325,110 |
| 2019-01-22 | $12.01 | $12.32 | $11.85 | $12.14 | $11.35 | 4,684,620 |
| 2019-01-21 | $12.00 | $12.16 | $11.86 | $12.08 | $11.29 | 4,081,800 |
| 2019-01-18 | $11.74 | $12.50 | $11.60 | $12.14 | $11.35 | 7,295,240 |
| 2019-01-17 | $11.83 | $11.98 | $11.61 | $11.73 | $10.96 | 2,606,740 |
| 2019-01-16 | $11.92 | $12.26 | $11.86 | $11.94 | $11.16 | 3,484,000 |
| 2019-01-15 | $11.69 | $12.25 | $11.69 | $12.06 | $11.27 | 5,397,300 |
| 2019-01-14 | $11.59 | $12.58 | $11.48 | $11.80 | $11.03 | 5,823,290 |
| 2019-01-11 | $11.26 | $11.52 | $11.25 | $11.48 | $10.73 | 2,181,930 |
| 2019-01-10 | $11.31 | $11.46 | $11.19 | $11.25 | $10.51 | 1,571,760 |
| 2019-01-09 | $11.45 | $11.62 | $11.30 | $11.30 | $10.56 | 2,173,700 |
| 2019-01-08 | $11.49 | $11.50 | $11.35 | $11.44 | $10.69 | 1,752,100 |
| 2019-01-07 | $11.28 | $11.58 | $11.26 | $11.56 | $10.80 | 2,671,750 |
| 2019-01-04 | $10.89 | $11.29 | $10.73 | $11.25 | $10.51 | 2,205,700 |
| 2019-01-03 | $11.27 | $11.35 | $11.00 | $11.03 | $10.31 | 1,707,010 |
| 2019-01-02 | $11.22 | $11.35 | $11.16 | $11.20 | $10.47 | 1,130,000 |
| 2019-01-01 | $11.17 | $11.17 | $11.17 | $11.17 | $10.44 | 0 |
| 2018-12-31 | $11.17 | $11.17 | $11.17 | $11.17 | $10.44 | 0 |
| 2018-12-28 | $11.21 | $11.43 | $11.12 | $11.17 | $10.44 | 1,630,410 |
| 2018-12-27 | $11.72 | $11.76 | $11.18 | $11.18 | $10.45 | 2,590,110 |
| 2018-12-26 | $11.43 | $11.64 | $11.34 | $11.54 | $10.79 | 2,159,050 |
| 2018-12-25 | $11.53 | $11.63 | $11.01 | $11.45 | $10.70 | 2,966,800 |
| 2018-12-24 | $11.52 | $11.94 | $11.51 | $11.82 | $11.05 | 3,373,700 |
| 2018-12-21 | $11.48 | $11.64 | $11.41 | $11.54 | $10.79 | 1,556,560 |
| 2018-12-20 | $11.44 | $11.64 | $11.35 | $11.61 | $10.85 | 1,762,620 |
| 2018-12-19 | $11.59 | $11.66 | $11.30 | $11.37 | $10.63 | 1,246,760 |
| 2018-12-18 | $11.46 | $11.60 | $11.36 | $11.56 | $10.80 | 1,641,760 |
| 2018-12-17 | $11.33 | $11.57 | $11.23 | $11.48 | $10.73 | 1,490,160 |
| 2018-12-14 | $11.69 | $11.78 | $11.30 | $11.34 | $10.60 | 2,232,720 |
| 2018-12-13 | $11.65 | $11.85 | $11.51 | $11.77 | $11.00 | 2,387,560 |
| 2018-12-12 | $11.59 | $11.65 | $11.54 | $11.61 | $10.85 | 1,510,060 |
| 2018-12-11 | $11.51 | $11.59 | $11.46 | $11.54 | $10.79 | 1,573,800 |
| 2018-12-10 | $11.63 | $11.68 | $11.37 | $11.52 | $10.77 | 1,946,460 |
| 2018-12-07 | $11.76 | $11.94 | $11.63 | $11.70 | $10.93 | 1,684,900 |
| 2018-12-06 | $12.01 | $12.05 | $11.74 | $11.76 | $10.99 | 3,857,500 |
| 2018-12-05 | $11.90 | $12.55 | $11.65 | $12.23 | $11.43 | 6,456,620 |
| 2018-12-04 | $11.90 | $12.04 | $11.83 | $11.95 | $11.17 | 1,942,460 |
| 2018-12-03 | $11.86 | $12.07 | $11.71 | $11.93 | $11.15 | 3,164,600 |
| 2018-11-30 | $11.30 | $11.59 | $11.16 | $11.58 | $10.82 | 1,992,580 |
| 2018-11-29 | $11.68 | $11.89 | $11.35 | $11.35 | $10.61 | 2,787,480 |
| 2018-11-28 | $11.51 | $11.66 | $11.20 | $11.66 | $10.90 | 2,050,080 |
| 2018-11-27 | $11.59 | $11.67 | $11.44 | $11.54 | $10.79 | 1,634,270 |
| 2018-11-26 | $11.56 | $11.71 | $11.40 | $11.48 | $10.73 | 1,807,000 |
| 2018-11-23 | $12.50 | $12.50 | $11.53 | $11.61 | $10.85 | 3,464,000 |
| 2018-11-22 | $12.50 | $12.65 | $12.41 | $12.45 | $11.64 | 2,079,460 |
| 2018-11-21 | $12.20 | $12.55 | $12.15 | $12.44 | $11.63 | 2,237,000 |
| 2018-11-20 | $12.84 | $12.88 | $12.31 | $12.39 | $11.58 | 3,192,800 |
| 2018-11-19 | $12.87 | $12.98 | $12.62 | $12.94 | $12.09 | 4,023,330 |
| 2018-11-16 | $12.99 | $12.99 | $12.71 | $12.87 | $12.03 | 5,443,100 |
| 2018-11-15 | $12.45 | $13.08 | $12.38 | $13.08 | $12.22 | 9,559,540 |
| 2018-11-14 | $12.30 | $12.49 | $12.13 | $12.49 | $11.67 | 5,657,630 |
| 2018-11-13 | $11.95 | $12.35 | $11.81 | $12.29 | $11.49 | 5,017,210 |
| 2018-11-12 | $11.87 | $12.17 | $11.71 | $12.11 | $11.32 | 2,746,310 |
| 2018-11-09 | $12.00 | $12.01 | $11.72 | $11.81 | $11.04 | 2,138,000 |
| 2018-11-08 | $12.14 | $12.42 | $11.88 | $11.90 | $11.12 | 3,845,360 |
| 2018-11-07 | $11.89 | $12.75 | $11.89 | $12.17 | $11.37 | 6,632,610 |
| 2018-11-06 | $12.15 | $12.19 | $11.55 | $11.83 | $11.06 | 2,862,000 |
| 2018-11-05 | $11.97 | $12.35 | $11.80 | $12.08 | $11.29 | 4,141,720 |
| 2018-11-02 | $11.94 | $12.21 | $11.86 | $12.15 | $11.36 | 3,659,630 |
| 2018-11-01 | $11.69 | $12.04 | $11.58 | $11.78 | $11.01 | 3,651,980 |
| 2018-10-31 | $11.48 | $12.15 | $11.40 | $11.78 | $11.01 | 3,877,600 |
| 2018-10-30 | $11.25 | $11.46 | $11.00 | $11.36 | $10.62 | 1,978,800 |
| 2018-10-29 | $11.35 | $11.46 | $11.09 | $11.20 | $10.47 | 1,987,900 |
| 2018-10-26 | $11.62 | $11.97 | $11.56 | $11.57 | $10.81 | 2,340,600 |
| 2018-10-25 | $11.26 | $11.62 | $11.24 | $11.50 | $10.75 | 2,458,800 |
| 2018-10-24 | $12.22 | $12.22 | $11.83 | $11.96 | $11.18 | 2,706,010 |
| 2018-10-23 | $12.01 | $12.57 | $11.77 | $12.26 | $11.46 | 3,913,050 |
| 2018-10-22 | $11.62 | $12.18 | $11.40 | $12.07 | $11.28 | 3,304,170 |
| 2018-10-19 | $11.03 | $11.59 | $10.77 | $11.47 | $10.72 | 2,722,920 |
| 2018-10-18 | $11.98 | $11.98 | $11.08 | $11.11 | $10.38 | 2,315,100 |
| 2018-10-17 | $12.24 | $12.28 | $11.60 | $12.05 | $11.26 | 2,017,700 |
| 2018-10-16 | $12.14 | $12.19 | $11.75 | $12.00 | $11.21 | 1,980,100 |
| 2018-10-15 | $12.40 | $12.78 | $12.00 | $12.02 | $11.23 | 2,405,450 |
| 2018-10-12 | $12.70 | $12.90 | $11.70 | $12.49 | $11.67 | 3,646,760 |
| 2018-10-11 | $14.00 | $14.08 | $12.96 | $12.96 | $12.11 | 4,192,160 |
| 2018-10-10 | $13.88 | $14.80 | $13.80 | $14.40 | $13.46 | 5,621,120 |
| 2018-10-09 | $13.57 | $13.94 | $13.47 | $13.83 | $12.93 | 1,862,340 |
| 2018-10-08 | $13.64 | $13.90 | $13.44 | $13.49 | $12.61 | 1,786,900 |
| 2018-10-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.00 | 0 |
| 2018-10-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.00 | 0 |
| 2018-10-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.00 | 0 |
| 2018-10-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.00 | 0 |
| 2018-10-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.00 | 0 |
| 2018-09-28 | $13.75 | $14.03 | $13.68 | $13.91 | $13.00 | 1,911,260 |
| 2018-09-27 | $14.33 | $14.37 | $13.61 | $13.75 | $12.85 | 3,333,890 |
| 2018-09-26 | $14.54 | $14.70 | $14.35 | $14.39 | $13.45 | 2,923,870 |
| 2018-09-25 | $14.21 | $15.05 | $14.12 | $14.53 | $13.58 | 3,558,000 |
| 2018-09-24 | $14.29 | $14.29 | $14.29 | $14.29 | $13.36 | 0 |
| 2018-09-21 | $14.18 | $14.40 | $13.99 | $14.29 | $13.36 | 2,246,000 |
| 2018-09-20 | $14.13 | $14.29 | $14.02 | $14.04 | $13.12 | 2,225,100 |
| 2018-09-19 | $13.84 | $14.48 | $13.70 | $14.18 | $13.25 | 2,757,700 |
| 2018-09-18 | $13.66 | $13.90 | $13.42 | $13.84 | $12.93 | 1,881,820 |
| 2018-09-17 | $14.19 | $14.22 | $13.56 | $13.57 | $12.68 | 2,173,500 |
| 2018-09-14 | $14.60 | $14.76 | $14.30 | $14.30 | $13.36 | 1,943,800 |
| 2018-09-13 | $14.51 | $14.65 | $14.38 | $14.61 | $13.65 | 2,059,400 |
| 2018-09-12 | $14.25 | $14.57 | $14.21 | $14.42 | $13.48 | 1,808,230 |
| 2018-09-11 | $14.20 | $14.49 | $14.13 | $14.36 | $13.42 | 1,583,230 |
| 2018-09-10 | $14.66 | $14.66 | $14.14 | $14.20 | $13.27 | 2,171,370 |
| 2018-09-07 | $14.52 | $14.79 | $14.44 | $14.59 | $13.64 | 2,060,230 |
| 2018-09-06 | $14.45 | $14.75 | $14.36 | $14.55 | $13.60 | 2,263,900 |
| 2018-09-05 | $14.97 | $15.16 | $14.40 | $14.40 | $13.46 | 2,854,570 |
| 2018-09-04 | $14.90 | $15.05 | $14.78 | $15.02 | $14.04 | 2,156,500 |
| 2018-09-03 | $14.85 | $14.96 | $14.48 | $14.85 | $13.88 | 2,024,020 |
| 2018-08-31 | $15.04 | $15.24 | $14.80 | $14.83 | $13.86 | 2,381,200 |
| 2018-08-30 | $15.73 | $15.74 | $15.01 | $15.18 | $14.19 | 3,045,170 |
| 2018-08-29 | $15.68 | $15.84 | $15.51 | $15.64 | $14.62 | 3,389,950 |
| 2018-08-28 | $15.30 | $16.18 | $15.26 | $15.81 | $14.78 | 6,047,100 |
| 2018-08-27 | $15.08 | $15.49 | $15.05 | $15.39 | $14.38 | 2,982,900 |
| 2018-08-24 | $14.95 | $15.30 | $14.90 | $15.07 | $14.08 | 2,165,500 |
| 2018-08-23 | $14.87 | $15.20 | $14.87 | $15.06 | $14.07 | 2,023,500 |
| 2018-08-22 | $15.38 | $15.38 | $14.87 | $15.00 | $14.02 | 2,320,400 |
| 2018-08-21 | $15.12 | $15.47 | $15.01 | $15.40 | $14.39 | 2,988,200 |
| 2018-08-20 | $14.69 | $15.14 | $14.47 | $15.14 | $14.15 | 2,608,500 |
| 2018-08-17 | $15.58 | $15.58 | $14.78 | $14.81 | $13.84 | 2,503,950 |
| 2018-08-16 | $15.37 | $15.55 | $14.82 | $15.21 | $14.21 | 2,395,560 |
| 2018-08-15 | $15.88 | $16.11 | $15.40 | $15.50 | $14.49 | 2,773,000 |
| 2018-08-14 | $15.71 | $16.20 | $15.71 | $15.87 | $14.83 | 3,786,590 |
| 2018-08-13 | $15.46 | $16.08 | $15.22 | $15.86 | $14.82 | 4,836,440 |
| 2018-08-10 | $17.00 | $17.00 | $16.01 | $16.08 | $15.03 | 8,225,190 |
| 2018-08-09 | $15.13 | $16.26 | $14.81 | $16.26 | $15.20 | 2,661,700 |
| 2018-08-08 | $15.11 | $15.33 | $14.71 | $14.78 | $13.81 | 2,991,740 |
| 2018-08-07 | $14.70 | $15.52 | $14.52 | $15.36 | $14.36 | 3,945,900 |
| 2018-08-06 | $15.09 | $15.38 | $14.30 | $14.57 | $13.62 | 3,210,920 |
| 2018-08-03 | $16.14 | $16.15 | $15.27 | $15.32 | $14.32 | 2,465,100 |
| 2018-08-02 | $16.76 | $16.98 | $15.51 | $16.04 | $14.99 | 4,404,700 |
| 2018-08-01 | $18.17 | $18.17 | $16.96 | $17.00 | $15.89 | 3,647,120 |
| 2018-07-31 | $18.23 | $18.23 | $17.75 | $17.95 | $16.78 | 2,936,080 |
| 2018-07-30 | $17.82 | $18.35 | $17.82 | $18.24 | $17.05 | 5,095,340 |
| 2018-07-27 | $17.86 | $18.03 | $17.71 | $17.93 | $16.76 | 2,660,530 |
| 2018-07-26 | $18.09 | $18.30 | $17.75 | $17.86 | $16.69 | 4,135,680 |
| 2018-07-25 | $18.39 | $18.56 | $18.02 | $18.35 | $17.15 | 6,903,530 |
| 2018-07-24 | $17.67 | $18.68 | $17.66 | $18.56 | $17.35 | 9,396,060 |
| 2018-07-23 | $17.14 | $18.09 | $17.01 | $17.85 | $16.68 | 5,801,530 |
| 2018-07-20 | $17.00 | $17.33 | $16.82 | $17.16 | $16.04 | 3,079,470 |
| 2018-07-19 | $17.70 | $17.79 | $16.91 | $17.06 | $15.94 | 4,102,600 |
| 2018-07-18 | $17.40 | $17.93 | $17.40 | $17.62 | $16.47 | 5,589,100 |
| 2018-07-17 | $17.43 | $17.60 | $17.00 | $17.39 | $16.25 | 3,063,700 |
| 2018-07-16 | $17.81 | $17.90 | $17.30 | $17.54 | $16.39 | 3,477,900 |
| 2018-07-13 | $17.99 | $18.10 | $17.70 | $17.81 | $16.64 | 3,785,500 |
| 2018-07-12 | $17.84 | $17.98 | $17.54 | $17.84 | $16.67 | 4,608,960 |
| 2018-07-11 | $17.80 | $17.80 | $16.70 | $17.32 | $16.19 | 4,598,920 |
| 2018-07-10 | $17.58 | $18.05 | $17.40 | $17.89 | $16.72 | 5,192,240 |
| 2018-07-09 | $16.70 | $17.26 | $16.70 | $17.15 | $16.03 | 3,824,580 |
| 2018-07-06 | $16.47 | $17.05 | $15.93 | $16.50 | $15.42 | 4,653,540 |
| 2018-07-05 | $18.15 | $18.24 | $16.38 | $16.43 | $15.36 | 5,641,230 |
| 2018-07-04 | $18.62 | $18.68 | $17.80 | $18.12 | $16.93 | 3,546,810 |
| 2018-07-03 | $18.40 | $18.76 | $17.77 | $18.73 | $17.50 | 4,040,820 |
| 2018-07-02 | $18.58 | $18.90 | $18.10 | $18.27 | $17.07 | 3,829,120 |
| 2018-06-29 | $18.17 | $18.75 | $17.71 | $18.73 | $17.50 | 4,282,300 |
| 2018-06-28 | $18.72 | $18.90 | $18.05 | $18.12 | $16.93 | 3,439,670 |
| 2018-06-27 | $18.84 | $19.17 | $18.51 | $18.70 | $17.48 | 3,604,600 |
| 2018-06-26 | $18.07 | $19.18 | $17.88 | $18.90 | $17.66 | 4,068,910 |
| 2018-06-25 | $18.91 | $19.19 | $18.48 | $18.58 | $17.36 | 3,867,000 |
| 2018-06-22 | $18.09 | $18.85 | $18.02 | $18.82 | $17.54 | 3,966,770 |
| 2018-06-21 | $18.65 | $19.26 | $18.21 | $18.36 | $17.11 | 5,475,600 |
| 2018-06-20 | $17.90 | $18.97 | $17.55 | $18.73 | $17.46 | 5,817,800 |
| 2018-06-19 | $19.31 | $19.69 | $18.01 | $18.01 | $16.79 | 5,325,310 |
| 2018-06-18 | $20.01 | $20.01 | $20.01 | $20.01 | $18.65 | 0 |
| 2018-06-15 | $21.94 | $22.04 | $19.71 | $20.01 | $18.65 | 8,080,460 |
| 2018-06-14 | $21.80 | $22.49 | $21.65 | $21.77 | $20.29 | 5,893,780 |
| 2018-06-13 | $23.58 | $24.20 | $22.36 | $22.40 | $20.88 | 8,865,110 |
| 2018-06-12 | $24.14 | $24.41 | $23.01 | $23.79 | $22.17 | 8,010,440 |
| 2018-06-11 | $23.48 | $24.53 | $23.01 | $24.43 | $22.77 | 10,619,560 |
| 2018-06-08 | $23.50 | $24.03 | $22.97 | $23.49 | $21.89 | 7,272,230 |
| 2018-06-07 | $24.72 | $24.92 | $23.84 | $24.06 | $22.43 | 11,821,520 |
| 2018-06-06 | $23.80 | $25.28 | $23.61 | $25.08 | $23.38 | 19,656,310 |
| 2018-06-05 | $23.04 | $24.20 | $22.49 | $24.05 | $22.42 | 12,716,700 |
| 2018-06-04 | $23.72 | $24.39 | $23.20 | $23.52 | $21.92 | 12,454,550 |
| 2018-06-01 | $24.00 | $24.62 | $23.57 | $24.02 | $22.39 | 14,442,130 |
| 2018-05-31 | $23.25 | $24.98 | $22.80 | $24.69 | $23.01 | 20,931,250 |
| 2018-05-30 | $22.64 | $24.34 | $21.50 | $23.41 | $21.82 | 18,827,570 |
| 2018-05-29 | $21.88 | $23.92 | $21.85 | $23.17 | $21.60 | 13,411,390 |
| 2018-05-28 | $22.74 | $22.83 | $20.76 | $22.25 | $20.74 | 8,035,910 |
| 2018-05-25 | $22.65 | $23.46 | $22.29 | $23.05 | $21.48 | 13,379,490 |
| 2018-05-24 | $22.35 | $22.97 | $22.16 | $22.50 | $20.97 | 7,972,540 |
| 2018-05-23 | $22.79 | $23.08 | $22.01 | $22.18 | $20.67 | 8,709,660 |
| 2018-05-22 | $22.40 | $23.24 | $22.20 | $23.10 | $21.53 | 11,542,760 |
| 2018-05-21 | $22.54 | $22.98 | $21.82 | $22.72 | $21.18 | 13,578,400 |
| 2018-05-18 | $21.29 | $22.46 | $21.12 | $22.44 | $20.92 | 16,051,910 |
| 2018-05-17 | $20.63 | $21.45 | $20.62 | $21.33 | $19.88 | 7,449,520 |
| 2018-05-16 | $20.96 | $21.01 | $20.51 | $20.61 | $19.21 | 3,784,280 |
| 2018-05-15 | $20.60 | $21.16 | $20.32 | $21.06 | $19.63 | 4,473,950 |
| 2018-05-14 | $20.65 | $20.79 | $20.18 | $20.39 | $19.00 | 5,401,760 |
| 2018-05-11 | $21.65 | $21.65 | $20.81 | $20.87 | $19.45 | 5,756,880 |
| 2018-05-10 | $21.40 | $21.55 | $21.13 | $21.52 | $20.06 | 5,825,140 |
| 2018-05-09 | $21.19 | $21.35 | $21.01 | $21.34 | $19.89 | 4,972,340 |
| 2018-05-08 | $21.05 | $21.80 | $21.02 | $21.29 | $19.84 | 6,783,620 |
| 2018-05-07 | $20.70 | $21.21 | $20.60 | $21.18 | $19.74 | 6,020,350 |
| 2018-05-04 | $20.30 | $20.70 | $20.16 | $20.52 | $19.13 | 4,597,500 |
| 2018-05-03 | $20.33 | $20.66 | $19.70 | $20.52 | $19.13 | 5,720,940 |
| 2018-05-02 | $20.60 | $20.80 | $19.86 | $20.12 | $18.75 | 5,098,990 |
| 2018-05-01 | $20.63 | $20.63 | $20.63 | $20.63 | $19.23 | 0 |
| 2018-04-30 | $20.63 | $20.63 | $20.63 | $20.63 | $19.23 | 0 |
| 2018-04-27 | $20.90 | $20.99 | $20.25 | $20.63 | $19.23 | 5,533,110 |
| 2018-04-26 | $21.89 | $22.35 | $20.62 | $20.80 | $19.39 | 9,645,550 |
| 2018-04-25 | $21.82 | $22.36 | $21.70 | $21.88 | $20.39 | 9,129,670 |
| 2018-04-24 | $20.95 | $22.51 | $20.94 | $22.34 | $20.82 | 14,829,080 |
| 2018-04-23 | $23.36 | $23.60 | $21.86 | $22.56 | $21.03 | 17,032,750 |
| 2018-04-20 | $24.00 | $25.88 | $23.70 | $24.25 | $22.60 | 30,693,550 |
| 2018-04-19 | $22.65 | $23.65 | $22.65 | $23.65 | $22.04 | 8,211,350 |
| 2018-04-18 | $22.31 | $22.36 | $20.40 | $21.50 | $20.04 | 11,376,760 |
| 2018-04-17 | $21.82 | $23.57 | $21.60 | $22.51 | $20.98 | 15,677,920 |
| 2018-04-16 | $21.61 | $22.18 | $21.00 | $21.43 | $19.97 | 6,248,560 |
| 2018-04-13 | $22.60 | $22.90 | $22.20 | $22.29 | $20.78 | 7,834,620 |
| 2018-04-12 | $22.54 | $22.74 | $22.00 | $22.10 | $20.60 | 10,100,670 |
| 2018-04-11 | $23.72 | $24.43 | $22.76 | $23.13 | $21.56 | 13,977,090 |
| 2018-04-10 | $22.99 | $23.99 | $22.35 | $23.35 | $21.76 | 18,731,220 |
| 2018-04-09 | $21.29 | $23.36 | $21.00 | $22.60 | $21.06 | 14,038,800 |
| 2018-04-06 | $21.51 | $21.51 | $21.51 | $21.51 | $20.05 | 0 |
| 2018-04-05 | $21.51 | $21.51 | $21.51 | $21.51 | $20.05 | 0 |
| 2018-04-04 | $22.00 | $22.26 | $21.41 | $21.51 | $20.05 | 9,775,670 |
| 2018-04-03 | $20.93 | $22.36 | $20.81 | $22.30 | $20.79 | 14,669,600 |
| 2018-04-02 | $20.96 | $21.43 | $20.78 | $21.37 | $19.92 | 7,187,520 |
| 2018-03-30 | $20.88 | $21.94 | $20.80 | $20.96 | $19.54 | 8,456,360 |
| 2018-03-29 | $20.20 | $21.55 | $20.08 | $21.10 | $19.67 | 9,465,600 |
| 2018-03-28 | $19.50 | $20.80 | $19.50 | $20.02 | $18.66 | 5,393,710 |
| 2018-03-27 | $19.57 | $20.30 | $19.57 | $20.17 | $18.80 | 5,724,070 |
| 2018-03-26 | $18.11 | $19.63 | $17.58 | $19.57 | $18.24 | 5,300,160 |
| 2018-03-23 | $20.00 | $20.60 | $19.31 | $19.31 | $18.00 | 6,391,100 |
| 2018-03-22 | $20.99 | $21.70 | $20.75 | $21.45 | $19.99 | 8,163,100 |
| 2018-03-21 | $20.99 | $21.50 | $20.71 | $20.83 | $19.42 | 7,074,300 |
| 2018-03-20 | $20.19 | $20.90 | $20.10 | $20.86 | $19.44 | 5,468,320 |
| 2018-03-19 | $19.86 | $21.10 | $19.60 | $20.56 | $19.16 | 5,710,510 |
| 2018-03-16 | $19.83 | $20.21 | $19.83 | $19.97 | $18.61 | 3,766,340 |
| 2018-03-15 | $21.05 | $21.29 | $19.46 | $20.04 | $18.68 | 8,342,710 |
| 2018-03-14 | $21.35 | $22.17 | $21.35 | $21.49 | $20.03 | 4,966,550 |
| 2018-03-13 | $22.55 | $22.79 | $21.60 | $21.68 | $20.21 | 8,663,630 |
| 2018-03-12 | $21.99 | $23.10 | $21.80 | $22.85 | $21.30 | 12,831,350 |
| 2018-03-09 | $21.55 | $22.32 | $21.38 | $22.05 | $20.55 | 8,752,700 |
| 2018-03-08 | $21.16 | $22.20 | $21.16 | $21.88 | $20.39 | 9,367,420 |
| 2018-03-07 | $22.08 | $22.64 | $21.55 | $21.59 | $20.12 | 16,536,630 |
| 2018-03-06 | $19.71 | $21.68 | $19.67 | $21.68 | $20.21 | 8,720,660 |
| 2018-03-05 | $19.24 | $19.76 | $19.24 | $19.71 | $18.37 | 3,537,800 |
| 2018-03-02 | $19.61 | $20.09 | $19.42 | $19.47 | $18.15 | 3,726,590 |
| 2018-03-01 | $19.80 | $20.14 | $19.72 | $19.98 | $18.62 | 4,411,210 |
| 2018-02-28 | $19.70 | $20.25 | $19.33 | $20.03 | $18.67 | 4,868,030 |
| 2018-02-27 | $20.09 | $20.15 | $19.71 | $20.10 | $18.73 | 5,467,750 |
| 2018-02-26 | $19.88 | $20.23 | $19.70 | $20.18 | $18.81 | 5,981,980 |
| 2018-02-23 | $19.37 | $19.60 | $19.02 | $19.53 | $18.20 | 4,640,320 |
| 2018-02-22 | $18.82 | $20.49 | $18.60 | $19.40 | $18.08 | 5,530,610 |
| 2018-02-21 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2018-02-20 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2018-02-19 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2018-02-16 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2018-02-15 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2018-02-14 | $18.41 | $18.89 | $18.41 | $18.63 | $17.36 | 3,360,290 |
| 2018-02-13 | $18.90 | $19.00 | $18.31 | $18.35 | $17.10 | 4,155,420 |
| 2018-02-12 | $18.25 | $18.59 | $18.05 | $18.46 | $17.21 | 3,155,230 |
| 2018-02-09 | $18.26 | $18.56 | $17.50 | $17.76 | $16.55 | 4,213,910 |
| 2018-02-08 | $18.67 | $19.14 | $18.47 | $18.89 | $17.61 | 3,640,980 |
| 2018-02-07 | $19.19 | $19.19 | $17.68 | $18.72 | $17.45 | 5,474,750 |
| 2018-02-06 | $19.38 | $19.99 | $18.36 | $18.36 | $17.11 | 6,648,540 |
| 2018-02-05 | $20.64 | $21.24 | $20.25 | $20.40 | $19.01 | 4,933,210 |
| 2018-02-02 | $20.60 | $21.75 | $19.55 | $21.43 | $19.97 | 6,848,840 |
| 2018-02-01 | $22.08 | $22.24 | $20.33 | $20.80 | $19.39 | 6,694,830 |
| 2018-01-31 | $23.48 | $23.48 | $21.51 | $21.84 | $20.36 | 8,848,570 |
| 2018-01-30 | $24.05 | $24.40 | $23.76 | $23.83 | $22.21 | 6,279,440 |
| 2018-01-29 | $24.00 | $24.79 | $23.95 | $24.40 | $22.74 | 8,560,950 |
| 2018-01-26 | $23.90 | $24.68 | $23.38 | $23.97 | $22.34 | 9,324,360 |
| 2018-01-25 | $24.13 | $26.00 | $24.13 | $24.95 | $23.26 | 14,535,480 |
| 2018-01-24 | $23.69 | $24.19 | $23.40 | $23.94 | $22.31 | 8,304,050 |
| 2018-01-23 | $23.12 | $24.27 | $23.12 | $23.71 | $22.10 | 8,839,710 |
| 2018-01-22 | $24.36 | $24.66 | $22.56 | $23.31 | $21.73 | 10,852,620 |
| 2018-01-19 | $25.93 | $26.64 | $24.60 | $25.05 | $23.35 | 13,768,450 |
| 2018-01-18 | $27.12 | $28.31 | $26.21 | $26.44 | $24.64 | 15,965,990 |
| 2018-01-17 | $26.51 | $27.72 | $26.51 | $27.09 | $25.25 | 17,813,740 |
| 2018-01-16 | $25.54 | $27.70 | $25.50 | $27.05 | $25.21 | 18,832,190 |
| 2018-01-15 | $26.02 | $27.74 | $25.11 | $26.33 | $24.54 | 21,557,300 |
| 2018-01-12 | $25.38 | $26.71 | $24.73 | $26.50 | $24.70 | 21,420,790 |
| 2018-01-11 | $24.12 | $26.60 | $24.11 | $25.82 | $24.07 | 19,565,990 |
| 2018-01-10 | $25.25 | $25.73 | $24.50 | $24.65 | $22.98 | 12,733,010 |
| 2018-01-09 | $24.70 | $25.98 | $24.50 | $25.75 | $24.00 | 18,705,130 |
| 2018-01-08 | $24.00 | $25.02 | $23.74 | $24.99 | $23.29 | 12,519,460 |
| 2018-01-05 | $24.75 | $25.07 | $24.21 | $24.27 | $22.62 | 11,661,190 |
| 2018-01-04 | $24.20 | $24.93 | $24.05 | $24.81 | $23.12 | 13,902,430 |
| 2018-01-03 | $25.85 | $25.85 | $24.17 | $24.84 | $23.15 | 22,311,530 |
| 2018-01-02 | $26.00 | $26.99 | $25.50 | $26.72 | $24.90 | 22,832,840 |
| 2018-01-01 | $26.24 | $26.24 | $26.24 | $26.24 | $24.46 | 0 |
| 2017-12-29 | $29.83 | $29.83 | $26.00 | $26.24 | $24.46 | 33,362,590 |
| 2017-12-28 | $24.66 | $27.12 | $24.50 | $27.12 | $25.28 | 23,125,560 |
| 2017-12-27 | $24.62 | $26.48 | $24.38 | $24.65 | $22.98 | 23,639,820 |
| 2017-12-26 | $23.13 | $25.77 | $23.13 | $25.06 | $23.36 | 20,855,720 |
| 2017-12-25 | $22.08 | $24.43 | $22.00 | $23.54 | $21.94 | 16,819,700 |
| 2017-12-22 | $22.70 | $24.05 | $22.52 | $22.77 | $21.22 | 15,622,550 |
| 2017-12-21 | $22.80 | $23.79 | $22.20 | $23.29 | $21.71 | 17,828,960 |
| 2017-12-20 | $22.36 | $22.82 | $22.04 | $22.77 | $21.22 | 14,076,720 |
| 2017-12-19 | $22.30 | $23.91 | $21.54 | $22.92 | $21.36 | 21,875,030 |
| 2017-12-18 | $20.25 | $22.21 | $20.19 | $22.21 | $20.70 | 11,833,800 |
| 2017-12-15 | $20.57 | $20.74 | $19.97 | $20.19 | $18.82 | 6,240,080 |
| 2017-12-14 | $20.23 | $20.89 | $20.02 | $20.76 | $19.35 | 7,730,810 |
| 2017-12-13 | $20.00 | $20.47 | $19.96 | $20.22 | $18.85 | 6,105,160 |
| 2017-12-12 | $21.50 | $21.58 | $19.95 | $19.99 | $18.63 | 10,680,030 |
| 2017-12-11 | $21.65 | $21.86 | $21.20 | $21.67 | $20.20 | 8,253,180 |
| 2017-12-08 | $20.97 | $22.21 | $20.81 | $21.60 | $20.13 | 10,509,960 |
| 2017-12-07 | $21.23 | $21.67 | $20.80 | $21.15 | $19.71 | 8,196,970 |
| 2017-12-06 | $20.88 | $21.64 | $20.66 | $21.44 | $19.98 | 8,512,090 |
| 2017-12-05 | $21.50 | $22.11 | $20.41 | $20.93 | $19.51 | 11,942,330 |
| 2017-12-04 | $23.99 | $23.99 | $22.40 | $22.40 | $20.88 | 12,888,870 |
| 2017-12-01 | $25.38 | $25.87 | $24.80 | $24.89 | $23.20 | 14,082,640 |
| 2017-11-30 | $25.00 | $26.19 | $24.07 | $26.07 | $24.30 | 18,188,920 |
| 2017-11-29 | $23.70 | $25.89 | $23.70 | $24.83 | $23.14 | 19,186,860 |
| 2017-11-28 | $24.56 | $25.39 | $23.67 | $24.22 | $22.57 | 20,147,440 |
| 2017-11-27 | $22.56 | $24.59 | $22.30 | $24.59 | $22.92 | 11,709,170 |
| 2017-11-24 | $23.60 | $24.10 | $22.20 | $22.35 | $20.83 | 12,681,660 |
| 2017-11-23 | $25.09 | $25.59 | $23.80 | $23.98 | $22.35 | 14,565,820 |
| 2017-11-22 | $27.45 | $27.70 | $25.32 | $25.89 | $24.13 | 18,396,580 |
| 2017-11-21 | $27.56 | $28.88 | $26.50 | $28.00 | $26.10 | 19,558,720 |
| 2017-11-20 | $27.60 | $29.80 | $27.51 | $28.89 | $26.93 | 20,468,580 |
| 2017-11-17 | $29.80 | $32.30 | $28.40 | $28.63 | $26.69 | 25,965,860 |
| 2017-11-16 | $33.01 | $35.50 | $31.20 | $31.55 | $29.41 | 36,646,260 |
| 2017-11-15 | $27.01 | $32.56 | $27.00 | $32.56 | $30.35 | 31,623,610 |
| 2017-11-14 | $27.61 | $29.60 | $27.55 | $29.60 | $27.59 | 32,576,140 |
| 2017-11-13 | $26.91 | $26.91 | $25.81 | $26.91 | $25.08 | 6,626,940 |
| 2017-11-10 | $24.46 | $24.46 | $24.46 | $24.46 | $22.80 | 95,020 |
| 2017-11-09 | $22.24 | $22.24 | $22.24 | $22.24 | $20.73 | 54,890 |
| 2017-11-08 | $20.22 | $20.22 | $20.22 | $20.22 | $18.85 | 50,360 |
| 2017-11-07 | $18.38 | $18.38 | $18.38 | $18.38 | $17.13 | 6,000 |
| 2017-11-06 | $16.71 | $16.71 | $16.71 | $16.71 | $15.57 | 10,660 |
| 2017-11-03 | $15.19 | $15.19 | $15.19 | $15.19 | $14.16 | 7,960 |
| 2017-11-02 | $13.81 | $13.81 | $13.81 | $13.81 | $12.87 | 20,400 |