Wuxi Lihu Corporation Ltd (300694) Exchange: SHE
Data as of July 17, 2025
$12.42 ($-0.09) -0.72%
Wuxi Lihu Corporation Ltd - Daily Information
Click for more stock information on Wuxi Lihu Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.50 |
| Previous Close | $12.42 |
| High | $12.50 |
| Low | $12.25 |
| Adjusted Open | $12.50 |
| Previous Adjusted Close | $12.42 |
| Adjusted High | $12.50 |
| Adjusted Low | $12.25 |
About Wuxi Lihu Corporation Ltd (300694)
Wuxi Lihu Corporation Limited
Invest in Wuxi Lihu Corporation Ltd (300694)
Historical Stock Data for Wuxi Lihu Corporation Ltd (300694)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | $12.50 | $12.50 | $12.25 | $12.42 | $12.42 | 4,121,700 |
| 2025-06-04 | $12.39 | $12.75 | $12.22 | $12.51 | $12.51 | 5,560,600 |
| 2025-06-03 | $12.31 | $12.51 | $12.20 | $12.31 | $12.31 | 4,743,300 |
| 2025-05-30 | $12.65 | $12.73 | $12.37 | $12.39 | $12.39 | 5,769,150 |
| 2025-05-29 | $12.68 | $12.93 | $12.56 | $12.80 | $12.80 | 7,576,100 |
| 2025-05-28 | $12.60 | $13.52 | $12.54 | $12.75 | $12.75 | 10,906,800 |
| 2025-05-27 | $12.55 | $12.97 | $12.35 | $12.65 | $12.65 | 5,017,800 |
| 2025-05-26 | $12.39 | $12.62 | $12.31 | $12.58 | $12.58 | 3,204,000 |
| 2025-05-23 | $12.61 | $12.90 | $12.48 | $12.51 | $12.51 | 6,262,200 |
| 2025-05-22 | $13.28 | $13.29 | $12.65 | $12.70 | $12.70 | 11,330,500 |
| 2025-05-21 | $13.19 | $13.78 | $12.96 | $13.42 | $13.42 | 17,708,300 |
| 2025-05-20 | $12.97 | $13.16 | $12.72 | $13.15 | $13.15 | 4,831,100 |
| 2025-05-19 | $13.13 | $13.13 | $12.70 | $12.92 | $12.92 | 5,600,760 |
| 2025-05-16 | $13.06 | $13.28 | $13.03 | $13.06 | $13.06 | 4,850,850 |
| 2025-05-15 | $13.29 | $13.30 | $13.01 | $13.06 | $13.06 | 4,514,300 |
| 2025-05-14 | $13.58 | $13.58 | $13.28 | $13.34 | $13.34 | 5,914,500 |
| 2025-05-13 | $13.95 | $14.02 | $13.53 | $13.59 | $13.59 | 8,557,640 |
| 2025-05-12 | $13.45 | $14.05 | $13.45 | $13.83 | $13.83 | 13,015,500 |
| 2025-05-09 | $13.40 | $13.42 | $13.04 | $13.19 | $13.19 | 4,365,140 |
| 2025-05-08 | $13.17 | $13.62 | $13.17 | $13.40 | $13.40 | 5,994,100 |
| 2025-05-07 | $13.40 | $13.58 | $13.04 | $13.24 | $13.24 | 4,952,550 |
| 2025-05-06 | $13.12 | $13.34 | $13.12 | $13.30 | $13.30 | 3,782,400 |
| 2025-04-30 | $12.80 | $13.15 | $12.80 | $13.07 | $13.07 | 3,534,600 |
| 2025-04-29 | $12.47 | $12.91 | $12.47 | $12.81 | $12.81 | 3,722,250 |
| 2025-04-28 | $12.65 | $12.68 | $12.36 | $12.54 | $12.54 | 3,935,690 |
| 2025-04-25 | $12.68 | $12.85 | $12.45 | $12.64 | $12.64 | 4,692,200 |
| 2025-04-24 | $13.17 | $13.20 | $12.70 | $12.75 | $12.75 | 5,838,340 |
| 2025-04-23 | $12.72 | $13.26 | $12.68 | $13.22 | $13.22 | 8,164,000 |
| 2025-04-22 | $12.68 | $12.80 | $12.56 | $12.59 | $12.59 | 4,302,500 |
| 2025-04-21 | $12.50 | $12.73 | $12.38 | $12.71 | $12.71 | 4,084,140 |
| 2025-04-18 | $12.41 | $12.67 | $12.32 | $12.54 | $12.54 | 4,757,560 |
| 2025-04-17 | $12.36 | $12.65 | $12.35 | $12.41 | $12.41 | 3,533,520 |
| 2025-04-16 | $12.68 | $12.84 | $12.29 | $12.54 | $12.54 | 6,822,440 |
| 2025-04-15 | $12.94 | $13.27 | $12.67 | $12.76 | $12.76 | 10,675,940 |
| 2025-04-14 | $12.55 | $12.83 | $12.33 | $12.70 | $12.70 | 6,670,840 |
| 2025-04-11 | $12.15 | $12.54 | $12.01 | $12.29 | $12.29 | 6,104,100 |
| 2025-04-10 | $11.82 | $12.43 | $11.82 | $12.15 | $12.15 | 8,948,740 |
| 2025-04-09 | $10.96 | $11.85 | $10.00 | $11.54 | $11.54 | 11,917,950 |
| 2025-04-08 | $11.20 | $11.73 | $10.91 | $11.31 | $11.31 | 8,723,940 |
| 2025-04-07 | $12.91 | $12.92 | $11.23 | $11.23 | $11.23 | 10,057,900 |
| 2025-04-03 | $13.99 | $14.23 | $13.92 | $14.04 | $14.04 | 3,384,790 |
| 2025-04-02 | $14.28 | $14.50 | $14.09 | $14.21 | $14.21 | 4,199,100 |
| 2025-04-01 | $14.03 | $14.28 | $13.92 | $14.24 | $14.24 | 4,727,500 |
| 2025-03-31 | $14.01 | $14.13 | $13.58 | $13.94 | $13.94 | 5,340,900 |
| 2025-03-28 | $14.35 | $14.63 | $14.10 | $14.14 | $14.14 | 4,528,600 |
| 2025-03-27 | $14.51 | $14.63 | $14.27 | $14.32 | $14.32 | 4,511,270 |
| 2025-03-26 | $14.40 | $14.70 | $14.32 | $14.55 | $14.55 | 4,668,800 |
| 2025-03-25 | $14.59 | $14.63 | $14.27 | $14.43 | $14.43 | 4,603,300 |
| 2025-03-24 | $14.75 | $14.89 | $14.02 | $14.53 | $14.53 | 6,426,820 |
| 2025-03-21 | $15.03 | $15.28 | $14.71 | $14.75 | $14.75 | 7,491,420 |
| 2025-03-20 | $15.30 | $15.50 | $15.20 | $15.23 | $15.23 | 5,953,520 |
| 2025-03-19 | $15.54 | $15.57 | $15.24 | $15.30 | $15.30 | 7,726,220 |
| 2025-03-18 | $15.68 | $16.06 | $15.57 | $15.69 | $15.69 | 10,607,600 |
| 2025-03-17 | $15.48 | $15.69 | $15.30 | $15.51 | $15.51 | 6,776,100 |
| 2025-03-14 | $15.09 | $15.55 | $14.94 | $15.47 | $15.47 | 8,058,600 |
| 2025-03-13 | $15.75 | $15.96 | $15.13 | $15.18 | $15.18 | 10,800,100 |
| 2025-03-12 | $15.89 | $16.13 | $15.63 | $15.90 | $15.90 | 10,881,000 |
| 2025-03-11 | $15.62 | $15.72 | $15.36 | $15.71 | $15.71 | 9,170,200 |
| 2025-03-10 | $15.11 | $15.79 | $15.00 | $15.78 | $15.78 | 13,582,360 |
| 2025-03-07 | $16.58 | $16.64 | $15.88 | $15.98 | $15.98 | 17,124,550 |
| 2025-03-06 | $16.52 | $16.99 | $16.52 | $16.78 | $16.78 | 16,105,980 |
| 2025-03-05 | $16.66 | $16.72 | $16.21 | $16.50 | $16.50 | 15,734,000 |
| 2025-03-04 | $17.31 | $17.48 | $16.46 | $16.80 | $16.80 | 28,103,610 |
| 2025-03-03 | $17.74 | $19.29 | $17.57 | $18.38 | $18.38 | 37,474,920 |
| 2025-02-28 | $17.82 | $18.67 | $16.93 | $17.20 | $17.20 | 31,523,960 |
| 2025-02-27 | $16.89 | $18.93 | $16.89 | $17.79 | $17.79 | 31,564,340 |
| 2025-02-26 | $16.60 | $17.36 | $16.60 | $16.89 | $16.89 | 20,238,270 |
| 2025-02-25 | $16.41 | $16.96 | $16.32 | $16.38 | $16.38 | 12,860,820 |
| 2025-02-24 | $16.97 | $17.20 | $16.45 | $16.80 | $16.80 | 18,216,720 |
| 2025-02-20 | $15.93 | $16.88 | $15.80 | $16.85 | $16.85 | 19,858,100 |
| 2025-02-19 | $15.68 | $16.18 | $15.59 | $16.13 | $16.13 | 17,203,200 |
| 2025-02-18 | $16.57 | $17.06 | $15.88 | $15.88 | $15.88 | 22,861,900 |
| 2025-02-17 | $16.58 | $16.97 | $16.15 | $16.46 | $16.46 | 19,828,640 |
| 2025-02-14 | $16.85 | $17.91 | $16.36 | $16.57 | $16.57 | 27,725,670 |
| 2025-02-13 | $16.79 | $18.39 | $16.61 | $17.14 | $17.14 | 35,833,280 |
| 2025-02-12 | $15.66 | $17.17 | $15.41 | $16.68 | $16.68 | 22,967,670 |
| 2025-02-11 | $15.50 | $15.99 | $15.21 | $15.72 | $15.72 | 18,420,870 |
| 2025-02-10 | $15.38 | $15.54 | $15.08 | $15.45 | $15.45 | 11,060,200 |
| 2025-02-07 | $15.35 | $15.68 | $15.13 | $15.47 | $15.47 | 16,271,640 |
| 2025-02-06 | $13.90 | $15.50 | $13.80 | $15.37 | $15.37 | 19,746,200 |
| 2025-02-05 | $14.16 | $14.24 | $13.81 | $13.97 | $13.97 | 8,929,370 |
| 2025-01-27 | $14.81 | $15.01 | $14.00 | $14.10 | $14.10 | 8,831,900 |
| 2025-01-24 | $14.58 | $14.86 | $14.29 | $14.78 | $14.78 | 11,714,900 |
| 2025-01-23 | $15.25 | $15.63 | $14.78 | $14.78 | $14.78 | 10,509,600 |
| 2025-01-22 | $15.69 | $15.75 | $15.00 | $15.04 | $15.04 | 12,655,700 |
| 2025-01-21 | $15.78 | $16.34 | $15.56 | $15.85 | $15.85 | 16,622,000 |
| 2025-01-20 | $14.87 | $16.17 | $14.75 | $15.61 | $15.61 | 20,386,800 |
| 2025-01-17 | $14.76 | $15.20 | $14.60 | $14.70 | $14.70 | 11,851,800 |
| 2025-01-16 | $15.19 | $15.66 | $14.70 | $14.76 | $14.76 | 11,332,600 |
| 2025-01-15 | $15.10 | $15.47 | $14.95 | $15.02 | $15.02 | 10,405,200 |
| 2025-01-14 | $14.45 | $15.10 | $14.31 | $15.10 | $15.10 | 12,742,440 |
| 2025-01-13 | $14.42 | $14.58 | $13.74 | $14.22 | $14.22 | 10,545,800 |
| 2025-01-09 | $15.52 | $16.27 | $15.52 | $15.89 | $15.89 | 13,334,460 |
| 2025-01-08 | $15.40 | $15.86 | $14.76 | $15.70 | $15.70 | 14,459,900 |
| 2025-01-07 | $14.85 | $15.55 | $14.81 | $15.55 | $15.55 | 13,728,780 |
| 2025-01-06 | $15.41 | $15.70 | $14.50 | $14.88 | $14.88 | 15,612,540 |
| 2025-01-03 | $15.95 | $16.59 | $15.57 | $16.01 | $16.01 | 15,643,120 |
| 2025-01-02 | $15.83 | $16.66 | $15.50 | $16.06 | $16.06 | 16,399,940 |
| 2024-12-31 | $16.19 | $16.37 | $15.44 | $15.95 | $15.95 | 12,615,400 |
| 2024-12-30 | $16.50 | $16.88 | $15.91 | $15.99 | $15.99 | 16,000,800 |
| 2024-12-27 | $15.80 | $16.98 | $15.75 | $16.14 | $16.14 | 21,760,200 |
| 2024-12-26 | $15.27 | $15.69 | $15.24 | $15.29 | $15.29 | 10,022,500 |
| 2024-12-25 | $15.55 | $15.70 | $14.85 | $15.22 | $15.22 | 12,132,800 |
| 2024-12-24 | $16.20 | $16.35 | $15.29 | $15.55 | $15.55 | 15,129,260 |
| 2024-12-23 | $17.08 | $17.37 | $15.83 | $15.87 | $15.87 | 19,058,060 |
| 2024-12-20 | $17.20 | $17.86 | $16.90 | $17.37 | $17.37 | 14,245,930 |
| 2024-12-19 | $17.90 | $18.19 | $17.37 | $17.39 | $17.39 | 17,884,330 |
| 2024-12-18 | $18.17 | $19.23 | $17.80 | $18.35 | $18.35 | 21,865,130 |
| 2024-12-17 | $17.60 | $18.47 | $16.86 | $18.09 | $18.09 | 25,082,240 |
| 2024-12-16 | $19.20 | $20.25 | $18.17 | $18.19 | $18.19 | 27,315,550 |
| 2024-12-13 | $18.98 | $20.50 | $18.92 | $19.44 | $19.44 | 32,992,280 |
| 2024-12-12 | $17.88 | $20.87 | $17.70 | $19.78 | $19.78 | 39,667,970 |
| 2024-12-11 | $17.93 | $18.83 | $17.77 | $18.03 | $18.03 | 25,741,520 |
| 2024-12-10 | $18.90 | $19.58 | $18.23 | $18.59 | $18.59 | 39,163,400 |
| 2024-12-09 | $17.00 | $19.03 | $17.00 | $18.50 | $18.50 | 39,271,440 |
| 2024-12-06 | $17.14 | $18.38 | $17.08 | $17.45 | $17.45 | 38,923,620 |
| 2024-12-05 | $16.14 | $16.80 | $15.90 | $16.70 | $16.70 | 24,579,550 |
| 2024-12-04 | $16.68 | $16.88 | $15.93 | $16.30 | $16.30 | 30,084,050 |
| 2024-12-03 | $16.95 | $18.31 | $16.83 | $17.35 | $17.35 | 38,239,510 |
| 2024-12-02 | $16.55 | $17.26 | $16.45 | $16.91 | $16.91 | 34,829,670 |
| 2024-11-29 | $16.55 | $17.19 | $15.75 | $16.89 | $16.89 | 38,481,170 |
| 2024-11-28 | $17.95 | $18.38 | $16.32 | $16.38 | $16.38 | 41,679,070 |
| 2024-11-27 | $16.90 | $17.90 | $16.15 | $17.55 | $17.55 | 40,282,770 |
| 2024-11-26 | $19.37 | $19.75 | $16.85 | $17.07 | $17.07 | 56,194,320 |
| 2024-11-25 | $19.19 | $22.25 | $18.81 | $21.06 | $21.06 | 59,105,900 |
| 2024-11-22 | $18.34 | $20.99 | $17.95 | $19.20 | $19.20 | 62,687,970 |
| 2024-11-21 | $18.00 | $21.39 | $17.50 | $18.90 | $18.90 | 77,067,920 |
| 2024-11-20 | $16.51 | $19.19 | $16.51 | $19.19 | $19.19 | 55,047,350 |
| 2024-11-19 | $13.25 | $16.80 | $12.84 | $15.99 | $15.99 | 47,870,080 |
| 2024-11-18 | $15.89 | $16.16 | $13.88 | $14.18 | $14.18 | 57,991,450 |
| 2024-11-15 | $12.90 | $15.83 | $12.65 | $15.83 | $15.83 | 63,126,870 |
| 2024-11-14 | $13.50 | $13.86 | $12.60 | $13.19 | $13.19 | 26,961,100 |
| 2024-11-13 | $12.41 | $13.48 | $12.20 | $13.18 | $13.18 | 30,421,650 |
| 2024-11-12 | $12.72 | $13.55 | $11.90 | $12.35 | $12.35 | 29,801,900 |
| 2024-11-11 | $12.01 | $13.16 | $11.80 | $12.91 | $12.91 | 29,789,050 |
| 2024-11-08 | $11.33 | $12.99 | $11.33 | $11.99 | $11.99 | 30,562,990 |
| 2024-11-07 | $11.40 | $12.38 | $11.08 | $11.20 | $11.20 | 24,356,620 |
| 2024-11-06 | $10.58 | $11.19 | $10.39 | $10.46 | $10.46 | 16,580,700 |
| 2024-11-05 | $10.08 | $10.47 | $9.98 | $10.18 | $10.18 | 7,923,940 |
| 2024-11-04 | $9.64 | $10.07 | $9.64 | $10.06 | $10.06 | 7,849,000 |
| 2024-11-01 | $10.02 | $10.47 | $9.52 | $9.59 | $9.59 | 11,070,030 |
| 2024-10-31 | $9.74 | $10.08 | $9.70 | $10.06 | $10.06 | 7,415,860 |
| 2024-10-30 | $9.80 | $10.02 | $9.63 | $9.80 | $9.80 | 5,325,640 |
| 2024-10-29 | $10.30 | $10.37 | $9.87 | $9.90 | $9.90 | 7,622,300 |
| 2024-10-28 | $10.20 | $10.37 | $10.03 | $10.33 | $10.33 | 10,593,030 |
| 2024-10-25 | $10.01 | $10.25 | $9.92 | $10.05 | $10.05 | 12,062,690 |
| 2024-10-24 | $9.87 | $10.25 | $9.66 | $9.84 | $9.84 | 15,162,400 |
| 2024-10-23 | $9.40 | $10.80 | $9.35 | $10.18 | $10.18 | 21,591,380 |
| 2024-10-22 | $9.21 | $9.55 | $9.15 | $9.49 | $9.49 | 6,411,430 |
| 2024-10-21 | $9.25 | $9.34 | $8.98 | $9.19 | $9.19 | 6,218,750 |
| 2024-10-18 | $8.79 | $9.30 | $8.78 | $9.13 | $9.13 | 5,756,800 |
| 2024-10-17 | $8.95 | $9.05 | $8.76 | $8.80 | $8.80 | 3,730,000 |
| 2024-10-16 | $8.76 | $8.98 | $8.58 | $8.89 | $8.89 | 3,274,000 |
| 2024-10-15 | $9.01 | $9.09 | $8.88 | $8.88 | $8.88 | 3,680,400 |
| 2024-10-14 | $9.03 | $9.08 | $8.75 | $9.04 | $9.04 | 4,215,600 |
| 2024-10-11 | $9.20 | $9.22 | $8.75 | $8.86 | $8.86 | 4,899,100 |
| 2024-10-10 | $9.27 | $9.46 | $8.92 | $9.20 | $9.20 | 5,261,900 |
| 2024-10-09 | $10.00 | $10.00 | $8.98 | $9.00 | $9.00 | 10,218,300 |
| 2024-10-08 | $10.94 | $10.94 | $9.69 | $10.34 | $10.34 | 14,609,690 |
| 2024-09-30 | $8.85 | $9.79 | $8.66 | $9.58 | $9.58 | 10,122,140 |
| 2024-09-27 | $8.30 | $8.62 | $8.21 | $8.55 | $8.55 | 4,353,600 |
| 2024-09-26 | $8.04 | $8.18 | $7.94 | $8.18 | $8.18 | 2,638,800 |
| 2024-09-25 | $7.89 | $8.09 | $7.87 | $7.94 | $7.94 | 2,773,900 |
| 2024-09-24 | $7.69 | $7.85 | $7.60 | $7.83 | $7.83 | 2,587,100 |
| 2024-09-23 | $7.55 | $7.71 | $7.49 | $7.60 | $7.60 | 1,687,100 |
| 2024-09-20 | $7.66 | $7.69 | $7.53 | $7.56 | $7.56 | 1,486,250 |
| 2024-09-19 | $7.49 | $7.69 | $7.45 | $7.65 | $7.65 | 1,616,600 |
| 2024-09-18 | $7.74 | $7.74 | $7.29 | $7.44 | $7.44 | 2,499,300 |
| 2024-09-13 | $7.80 | $7.85 | $7.70 | $7.70 | $7.70 | 1,563,200 |
| 2024-09-12 | $8.02 | $8.02 | $7.76 | $7.79 | $7.79 | 2,080,300 |
| 2024-09-11 | $7.85 | $8.01 | $7.85 | $7.90 | $7.90 | 1,628,500 |
| 2024-09-10 | $7.85 | $7.99 | $7.78 | $7.94 | $7.94 | 1,810,500 |
| 2024-09-09 | $7.95 | $8.01 | $7.86 | $7.94 | $7.94 | 1,556,700 |
| 2024-09-06 | $8.06 | $8.14 | $7.96 | $7.96 | $7.96 | 1,818,450 |
| 2024-09-05 | $7.98 | $8.10 | $7.97 | $8.06 | $8.06 | 1,438,100 |
| 2024-09-04 | $8.09 | $8.09 | $7.93 | $7.99 | $7.99 | 1,765,850 |
| 2024-09-03 | $7.76 | $8.11 | $7.76 | $8.07 | $8.07 | 2,239,300 |
| 2024-09-02 | $8.00 | $8.12 | $7.92 | $7.93 | $7.93 | 3,076,560 |
| 2024-08-30 | $7.85 | $8.17 | $7.85 | $8.02 | $8.02 | 2,909,950 |
| 2024-08-29 | $7.61 | $7.94 | $7.61 | $7.90 | $7.90 | 3,307,350 |
| 2024-08-28 | $7.75 | $7.97 | $7.58 | $7.85 | $7.85 | 4,336,500 |
| 2024-08-27 | $8.13 | $8.22 | $7.95 | $7.98 | $7.98 | 1,629,100 |
| 2024-08-26 | $7.96 | $8.20 | $7.95 | $8.18 | $8.18 | 2,254,300 |
| 2024-08-23 | $8.06 | $8.12 | $7.90 | $7.95 | $7.95 | 1,898,200 |
| 2024-08-22 | $8.29 | $8.30 | $8.05 | $8.06 | $8.06 | 1,694,050 |
| 2024-08-21 | $8.21 | $8.38 | $8.19 | $8.24 | $8.24 | 1,734,350 |
| 2024-08-20 | $8.40 | $8.43 | $8.19 | $8.21 | $8.21 | 2,138,000 |
| 2024-08-19 | $8.42 | $8.57 | $8.33 | $8.43 | $8.43 | 1,658,300 |
| 2024-08-16 | $8.40 | $8.51 | $8.40 | $8.43 | $8.43 | 1,763,650 |
| 2024-08-15 | $8.38 | $8.46 | $8.25 | $8.44 | $8.44 | 2,037,500 |
| 2024-08-14 | $8.48 | $8.49 | $8.36 | $8.41 | $8.41 | 1,716,100 |
| 2024-08-13 | $8.32 | $8.46 | $8.24 | $8.44 | $8.44 | 1,938,500 |
| 2024-08-12 | $8.25 | $8.37 | $8.22 | $8.29 | $8.29 | 1,930,000 |
| 2024-08-09 | $8.39 | $8.44 | $8.30 | $8.30 | $8.30 | 1,776,600 |
| 2024-08-08 | $8.28 | $8.35 | $8.14 | $8.31 | $8.31 | 1,470,500 |
| 2024-08-07 | $8.40 | $8.40 | $8.18 | $8.32 | $8.32 | 1,590,300 |
| 2024-08-06 | $8.25 | $8.32 | $8.14 | $8.27 | $8.27 | 1,868,000 |
| 2024-08-05 | $8.37 | $8.50 | $8.15 | $8.16 | $8.16 | 2,270,800 |
| 2024-08-02 | $8.50 | $8.56 | $8.39 | $8.41 | $8.41 | 2,072,500 |
| 2024-08-01 | $8.46 | $8.62 | $8.41 | $8.53 | $8.53 | 3,139,200 |
| 2024-07-31 | $8.26 | $8.47 | $8.25 | $8.46 | $8.46 | 2,937,500 |
| 2024-07-30 | $8.20 | $8.33 | $8.10 | $8.26 | $8.26 | 2,159,900 |
| 2024-07-29 | $8.16 | $8.27 | $8.08 | $8.20 | $8.20 | 2,401,200 |
| 2024-07-26 | $7.95 | $8.17 | $7.94 | $8.13 | $8.13 | 2,431,900 |
| 2024-07-25 | $7.75 | $8.02 | $7.68 | $7.93 | $7.93 | 2,218,600 |
| 2024-07-24 | $7.98 | $8.03 | $7.78 | $7.78 | $7.78 | 2,653,300 |
| 2024-07-23 | $8.18 | $8.24 | $7.97 | $7.98 | $7.98 | 2,483,900 |
| 2024-07-22 | $8.00 | $8.15 | $7.99 | $8.14 | $8.14 | 2,461,420 |
| 2024-07-19 | $7.93 | $8.12 | $7.90 | $8.02 | $8.02 | 3,174,700 |
| 2024-07-18 | $8.00 | $8.09 | $7.72 | $7.98 | $7.98 | 5,231,300 |
| 2024-07-17 | $8.32 | $8.63 | $8.15 | $8.18 | $8.18 | 4,487,900 |
| 2024-07-16 | $8.38 | $8.42 | $8.27 | $8.30 | $8.30 | 1,977,900 |
| 2024-07-15 | $8.60 | $8.65 | $8.34 | $8.40 | $8.40 | 2,108,400 |
| 2024-07-12 | $8.57 | $8.66 | $8.48 | $8.64 | $8.64 | 2,027,100 |
| 2024-07-11 | $8.30 | $8.58 | $8.30 | $8.58 | $8.58 | 2,569,000 |
| 2024-07-10 | $8.27 | $8.43 | $8.21 | $8.24 | $8.24 | 2,108,600 |
| 2024-07-09 | $8.08 | $8.36 | $7.95 | $8.33 | $8.33 | 3,088,100 |
| 2024-07-08 | $8.30 | $8.38 | $8.09 | $8.14 | $8.14 | 1,943,800 |
| 2024-07-05 | $8.25 | $8.41 | $8.10 | $8.34 | $8.34 | 2,223,700 |
| 2024-07-04 | $8.56 | $8.62 | $8.20 | $8.23 | $8.23 | 2,935,690 |
| 2024-07-03 | $8.60 | $8.75 | $8.50 | $8.57 | $8.57 | 2,613,600 |
| 2024-07-02 | $8.65 | $8.75 | $8.57 | $8.65 | $8.65 | 2,627,100 |
| 2024-07-01 | $8.52 | $8.68 | $8.35 | $8.66 | $8.66 | 3,569,600 |
| 2024-06-28 | $8.48 | $8.65 | $8.33 | $8.51 | $8.51 | 3,008,400 |
| 2024-06-27 | $8.63 | $8.87 | $8.41 | $8.47 | $8.47 | 4,662,700 |
| 2024-06-26 | $8.49 | $8.70 | $8.39 | $8.64 | $8.64 | 4,245,800 |
| 2024-06-25 | $8.38 | $8.70 | $8.33 | $8.47 | $8.47 | 4,489,950 |
| 2024-06-24 | $8.80 | $8.81 | $8.33 | $8.38 | $8.38 | 3,673,890 |
| 2024-06-21 | $8.79 | $8.93 | $8.62 | $8.88 | $8.88 | 1,943,590 |
| 2024-06-20 | $9.15 | $9.24 | $8.76 | $8.83 | $8.83 | 2,751,300 |
| 2024-06-19 | $8.99 | $9.23 | $8.91 | $9.06 | $9.06 | 3,292,400 |
| 2024-06-18 | $8.71 | $9.00 | $8.69 | $8.97 | $8.97 | 3,509,100 |
| 2024-06-17 | $8.88 | $8.92 | $8.69 | $8.71 | $8.71 | 3,371,700 |
| 2024-06-14 | $8.76 | $8.88 | $8.64 | $8.87 | $8.87 | 2,014,900 |
| 2024-06-13 | $8.82 | $8.97 | $8.73 | $8.82 | $8.82 | 2,990,200 |
| 2024-06-12 | $8.88 | $8.97 | $8.80 | $8.90 | $8.90 | 3,646,300 |
| 2024-06-11 | $8.74 | $8.88 | $8.70 | $8.83 | $8.83 | 4,276,700 |
| 2024-06-07 | $8.96 | $8.98 | $8.57 | $8.78 | $8.78 | 4,325,190 |
| 2024-06-06 | $8.80 | $8.93 | $8.44 | $8.56 | $8.56 | 6,527,750 |
| 2024-06-05 | $9.08 | $9.23 | $8.78 | $8.79 | $8.79 | 5,614,810 |
| 2024-06-04 | $9.43 | $9.46 | $8.93 | $9.09 | $9.09 | 6,038,730 |
| 2024-06-03 | $10.21 | $10.29 | $9.37 | $9.43 | $9.43 | 7,756,800 |
| 2024-05-31 | $10.10 | $10.28 | $10.08 | $10.20 | $10.20 | 2,274,300 |
| 2024-05-30 | $10.06 | $10.19 | $9.91 | $10.10 | $10.10 | 1,856,400 |
| 2024-05-29 | $9.93 | $10.12 | $9.81 | $10.06 | $10.06 | 2,217,800 |
| 2024-05-28 | $9.99 | $10.13 | $9.81 | $9.93 | $9.93 | 1,963,800 |
| 2024-05-27 | $9.89 | $10.08 | $9.75 | $10.04 | $10.04 | 2,115,300 |
| 2024-05-24 | $9.94 | $10.10 | $9.85 | $9.87 | $9.87 | 3,139,700 |
| 2024-05-23 | $10.30 | $10.30 | $9.90 | $9.94 | $9.94 | 3,074,500 |
| 2024-05-22 | $10.16 | $10.27 | $10.13 | $10.21 | $10.21 | 1,336,400 |
| 2024-05-21 | $10.36 | $10.36 | $10.12 | $10.19 | $10.19 | 2,134,900 |
| 2024-05-20 | $10.68 | $10.69 | $10.27 | $10.36 | $10.36 | 2,172,600 |
| 2024-05-17 | $10.40 | $10.46 | $10.27 | $10.44 | $10.44 | 1,705,000 |
| 2024-05-16 | $10.29 | $10.41 | $10.26 | $10.31 | $10.31 | 1,609,700 |
| 2024-05-15 | $10.20 | $10.48 | $10.13 | $10.26 | $10.26 | 2,764,360 |
| 2024-05-14 | $10.21 | $10.30 | $10.11 | $10.17 | $10.17 | 2,164,700 |
| 2024-05-13 | $10.37 | $10.55 | $10.02 | $10.13 | $10.13 | 2,873,400 |
| 2024-05-10 | $10.57 | $10.69 | $10.43 | $10.45 | $10.45 | 2,654,200 |
| 2024-05-09 | $10.43 | $10.58 | $10.40 | $10.50 | $10.50 | 2,023,300 |
| 2024-05-08 | $10.58 | $10.58 | $10.32 | $10.38 | $10.38 | 2,746,300 |
| 2024-05-07 | $10.49 | $10.62 | $10.43 | $10.58 | $10.58 | 2,892,200 |
| 2024-05-06 | $10.45 | $10.63 | $10.27 | $10.46 | $10.46 | 3,615,550 |
| 2024-04-30 | $10.28 | $10.58 | $10.23 | $10.41 | $10.41 | 4,245,350 |
| 2024-04-29 | $9.68 | $10.47 | $9.68 | $10.39 | $10.39 | 7,123,100 |
| 2024-04-26 | $9.65 | $9.79 | $9.46 | $9.67 | $9.67 | 5,364,700 |
| 2024-04-25 | $9.30 | $9.44 | $9.15 | $9.27 | $9.27 | 3,798,500 |
| 2024-04-24 | $9.29 | $9.45 | $9.28 | $9.37 | $9.37 | 2,934,600 |
| 2024-04-23 | $8.97 | $9.31 | $8.86 | $9.24 | $9.24 | 3,303,600 |
| 2024-04-22 | $8.87 | $9.08 | $8.45 | $8.98 | $8.98 | 3,331,100 |
| 2024-04-19 | $8.94 | $8.96 | $8.68 | $8.87 | $8.87 | 2,198,000 |
| 2024-04-18 | $8.70 | $9.09 | $8.64 | $8.81 | $8.81 | 3,007,500 |
| 2024-04-17 | $8.11 | $8.86 | $8.11 | $8.86 | $8.86 | 4,511,900 |
| 2024-04-16 | $9.05 | $9.08 | $7.94 | $7.95 | $7.95 | 5,397,000 |
| 2024-04-15 | $9.80 | $9.84 | $8.89 | $9.04 | $9.04 | 4,400,200 |
| 2024-04-12 | $9.83 | $10.00 | $9.70 | $9.72 | $9.72 | 2,115,700 |
| 2024-04-11 | $9.79 | $9.99 | $9.62 | $9.83 | $9.83 | 2,421,300 |
| 2024-04-10 | $10.27 | $10.27 | $9.70 | $9.80 | $9.80 | 2,901,200 |
| 2024-04-09 | $10.20 | $10.36 | $10.10 | $10.22 | $10.22 | 1,985,600 |
| 2024-04-08 | $10.42 | $10.43 | $10.10 | $10.15 | $10.15 | 2,563,740 |
| 2024-04-03 | $10.60 | $10.60 | $10.19 | $10.37 | $10.37 | 2,690,000 |
| 2024-04-02 | $10.49 | $10.60 | $10.43 | $10.53 | $10.53 | 2,571,200 |
| 2024-04-01 | $10.30 | $10.55 | $10.28 | $10.49 | $10.49 | 3,356,700 |
| 2024-03-29 | $10.27 | $10.59 | $10.10 | $10.28 | $10.28 | 3,073,950 |
| 2024-03-28 | $10.05 | $10.35 | $10.04 | $10.25 | $10.25 | 2,841,200 |
| 2024-03-27 | $10.48 | $10.50 | $10.05 | $10.07 | $10.07 | 2,651,400 |
| 2024-03-26 | $10.35 | $10.47 | $10.10 | $10.44 | $10.44 | 3,296,400 |
| 2024-03-25 | $10.53 | $10.67 | $10.22 | $10.22 | $10.22 | 3,464,400 |
| 2024-03-22 | $10.60 | $10.72 | $10.42 | $10.53 | $10.53 | 3,025,850 |
| 2024-03-21 | $10.71 | $10.76 | $10.51 | $10.69 | $10.69 | 2,257,500 |
| 2024-03-20 | $10.53 | $10.70 | $10.44 | $10.67 | $10.67 | 2,516,500 |
| 2024-03-19 | $10.49 | $10.69 | $10.42 | $10.49 | $10.49 | 4,209,100 |
| 2024-03-18 | $10.26 | $10.52 | $10.20 | $10.49 | $10.49 | 5,317,400 |
| 2024-03-15 | $9.99 | $10.19 | $9.86 | $10.19 | $10.19 | 3,302,400 |
| 2024-03-14 | $10.08 | $10.20 | $9.82 | $9.99 | $9.99 | 2,818,500 |
| 2024-03-13 | $10.05 | $10.19 | $9.90 | $10.09 | $10.09 | 4,891,300 |
| 2024-03-12 | $9.74 | $10.19 | $9.66 | $10.18 | $10.18 | 7,658,400 |
| 2024-03-11 | $9.38 | $9.68 | $9.36 | $9.66 | $9.66 | 3,621,300 |
| 2024-03-08 | $9.20 | $9.45 | $9.13 | $9.43 | $9.43 | 3,608,300 |
| 2024-03-07 | $9.23 | $9.45 | $9.09 | $9.17 | $9.17 | 3,640,200 |
| 2024-03-06 | $9.10 | $9.40 | $9.07 | $9.23 | $9.23 | 3,647,200 |
| 2024-03-05 | $9.40 | $9.42 | $9.12 | $9.16 | $9.16 | 3,510,300 |
| 2024-03-04 | $9.53 | $9.70 | $9.22 | $9.44 | $9.44 | 3,821,000 |
| 2024-03-01 | $9.65 | $9.95 | $9.45 | $9.61 | $9.61 | 6,135,100 |
| 2024-02-29 | $8.81 | $9.66 | $8.78 | $9.53 | $9.53 | 6,749,900 |
| 2024-02-28 | $9.83 | $10.28 | $8.90 | $8.90 | $8.90 | 9,481,860 |
| 2024-02-27 | $9.50 | $9.84 | $9.40 | $9.83 | $9.83 | 3,928,300 |
| 2024-02-26 | $9.48 | $9.75 | $9.36 | $9.58 | $9.58 | 4,531,360 |
| 2024-02-23 | $9.17 | $9.40 | $9.03 | $9.38 | $9.38 | 4,171,650 |
| 2024-02-22 | $8.96 | $9.16 | $8.90 | $9.11 | $9.11 | 3,895,460 |
| 2024-02-21 | $8.63 | $9.53 | $8.59 | $9.04 | $9.04 | 8,971,760 |
| 2024-02-20 | $8.57 | $8.71 | $8.35 | $8.66 | $8.66 | 4,336,400 |
| 2024-02-19 | $8.30 | $8.73 | $8.29 | $8.61 | $8.61 | 6,485,110 |
| 2024-02-08 | $7.48 | $8.35 | $7.31 | $8.32 | $8.32 | 8,280,320 |
| 2024-02-07 | $7.49 | $8.10 | $7.19 | $7.61 | $7.61 | 9,556,660 |
| 2024-02-06 | $7.30 | $7.90 | $6.80 | $7.55 | $7.55 | 7,897,600 |
| 2024-02-05 | $8.50 | $8.55 | $7.17 | $7.58 | $7.58 | 7,572,100 |
| 2024-02-02 | $9.30 | $9.52 | $8.38 | $8.66 | $8.66 | 4,628,710 |
| 2024-02-01 | $9.76 | $9.76 | $9.12 | $9.33 | $9.33 | 3,365,060 |
| 2024-01-31 | $9.95 | $10.05 | $9.42 | $9.51 | $9.51 | 3,591,760 |
| 2024-01-30 | $10.25 | $10.44 | $10.03 | $10.05 | $10.05 | 2,452,000 |
| 2024-01-29 | $10.85 | $10.92 | $10.20 | $10.34 | $10.34 | 3,363,700 |
| 2024-01-26 | $11.00 | $11.26 | $10.81 | $10.87 | $10.87 | 4,199,300 |
| 2024-01-25 | $10.46 | $11.07 | $10.24 | $11.06 | $11.06 | 4,370,500 |
| 2024-01-24 | $10.27 | $10.47 | $9.95 | $10.42 | $10.42 | 4,043,700 |
| 2024-01-23 | $10.25 | $10.36 | $9.96 | $10.27 | $10.27 | 4,868,450 |
| 2024-01-22 | $11.23 | $11.23 | $10.11 | $10.25 | $10.25 | 6,464,600 |
| 2024-01-19 | $11.33 | $11.45 | $11.16 | $11.25 | $11.25 | 4,928,600 |
| 2024-01-18 | $11.81 | $11.81 | $11.03 | $11.31 | $11.31 | 6,794,700 |
| 2024-01-17 | $12.23 | $12.26 | $11.92 | $11.92 | $11.92 | 3,116,500 |
| 2024-01-16 | $12.34 | $12.34 | $11.96 | $12.14 | $12.14 | 3,138,300 |
| 2024-01-15 | $12.13 | $12.30 | $11.94 | $12.30 | $12.30 | 2,705,900 |
| 2024-01-12 | $12.34 | $12.49 | $12.12 | $12.16 | $12.16 | 3,609,800 |
| 2024-01-11 | $12.28 | $12.48 | $12.17 | $12.34 | $12.34 | 2,934,250 |
| 2024-01-10 | $12.24 | $12.52 | $11.92 | $12.34 | $12.34 | 5,559,100 |
| 2024-01-09 | $11.98 | $12.39 | $11.93 | $12.19 | $12.19 | 5,897,500 |
| 2024-01-08 | $12.15 | $12.22 | $11.82 | $11.82 | $11.82 | 3,474,800 |
| 2024-01-05 | $12.44 | $12.53 | $12.12 | $12.18 | $12.18 | 4,670,400 |
| 2024-01-04 | $12.38 | $12.58 | $12.30 | $12.46 | $12.46 | 2,788,250 |
| 2024-01-03 | $12.65 | $12.70 | $12.37 | $12.41 | $12.41 | 4,252,100 |
| 2024-01-02 | $12.60 | $12.86 | $12.52 | $12.69 | $12.69 | 7,941,500 |
| 2024-01-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2023-12-29 | $12.27 | $12.87 | $12.27 | $12.61 | $12.61 | 8,862,860 |
| 2023-12-28 | $12.21 | $12.39 | $11.87 | $12.30 | $12.30 | 5,780,710 |
| 2023-12-27 | $12.56 | $12.60 | $12.12 | $12.20 | $12.20 | 6,635,420 |
| 2023-12-26 | $12.46 | $12.70 | $12.33 | $12.63 | $12.63 | 8,855,210 |
| 2023-12-25 | $12.36 | $12.54 | $12.07 | $12.54 | $12.54 | 7,153,300 |
| 2023-12-22 | $12.25 | $12.82 | $12.19 | $12.30 | $12.30 | 9,510,900 |
| 2023-12-21 | $11.96 | $12.32 | $11.87 | $12.25 | $12.25 | 4,084,750 |
| 2023-12-20 | $12.10 | $12.25 | $12.00 | $12.02 | $12.02 | 2,723,850 |
| 2023-12-19 | $11.99 | $12.14 | $11.85 | $12.06 | $12.06 | 3,073,600 |
| 2023-12-18 | $12.14 | $12.21 | $11.95 | $11.99 | $11.99 | 2,679,510 |
| 2023-12-15 | $12.13 | $12.21 | $12.04 | $12.14 | $12.14 | 2,501,710 |
| 2023-12-14 | $12.23 | $12.30 | $12.11 | $12.13 | $12.13 | 3,109,800 |
| 2023-12-13 | $12.18 | $12.37 | $12.10 | $12.20 | $12.20 | 2,851,250 |
| 2023-12-12 | $12.15 | $12.27 | $11.99 | $12.19 | $12.19 | 3,470,600 |
| 2023-12-11 | $11.89 | $12.19 | $11.81 | $12.15 | $12.15 | 5,654,240 |
| 2023-12-08 | $12.11 | $12.26 | $11.89 | $11.91 | $11.91 | 6,223,740 |
| 2023-12-07 | $12.41 | $12.47 | $12.11 | $12.11 | $12.11 | 6,347,100 |
| 2023-12-06 | $12.44 | $12.76 | $12.31 | $12.47 | $12.47 | 6,796,600 |
| 2023-12-05 | $12.83 | $12.89 | $12.47 | $12.50 | $12.50 | 5,833,900 |
| 2023-12-04 | $12.68 | $12.96 | $12.60 | $12.89 | $12.89 | 5,697,900 |
| 2023-12-01 | $12.70 | $12.75 | $12.55 | $12.63 | $12.63 | 5,035,980 |
| 2023-11-30 | $12.77 | $12.89 | $12.47 | $12.70 | $12.70 | 6,068,000 |
| 2023-11-29 | $13.05 | $13.19 | $12.74 | $12.83 | $12.83 | 7,947,600 |
| 2023-11-28 | $12.74 | $13.09 | $12.71 | $13.03 | $13.03 | 9,242,230 |
| 2023-11-27 | $12.50 | $12.96 | $12.41 | $12.81 | $12.81 | 8,543,000 |
| 2023-11-24 | $12.71 | $12.98 | $12.56 | $12.58 | $12.58 | 9,924,100 |
| 2023-11-23 | $12.40 | $12.90 | $12.35 | $12.78 | $12.78 | 9,934,300 |
| 2023-11-22 | $12.62 | $12.74 | $12.37 | $12.45 | $12.45 | 7,977,300 |
| 2023-11-21 | $12.68 | $12.94 | $12.64 | $12.76 | $12.76 | 8,534,220 |
| 2023-11-20 | $12.90 | $12.95 | $12.51 | $12.86 | $12.86 | 12,852,090 |
| 2023-11-17 | $13.33 | $13.63 | $12.95 | $12.98 | $12.98 | 15,253,420 |
| 2023-11-16 | $12.91 | $13.66 | $12.73 | $13.44 | $13.44 | 20,601,380 |
| 2023-11-15 | $12.79 | $13.09 | $12.60 | $12.98 | $12.98 | 12,611,080 |
| 2023-11-14 | $13.08 | $13.08 | $12.51 | $12.90 | $12.90 | 13,063,300 |
| 2023-11-13 | $12.79 | $13.26 | $12.64 | $13.15 | $13.15 | 23,314,510 |
| 2023-11-10 | $12.28 | $12.94 | $12.19 | $12.79 | $12.79 | 21,520,090 |
| 2023-11-09 | $12.59 | $12.69 | $12.15 | $12.29 | $12.29 | 17,252,800 |
| 2023-11-08 | $13.01 | $13.16 | $12.56 | $12.73 | $12.73 | 27,452,220 |
| 2023-11-07 | $11.82 | $13.88 | $11.80 | $13.21 | $13.21 | 37,493,070 |
| 2023-11-06 | $11.76 | $11.92 | $11.62 | $11.92 | $11.92 | 18,287,100 |
| 2023-11-03 | $12.08 | $12.21 | $11.61 | $11.82 | $11.82 | 22,138,000 |
| 2023-11-02 | $11.29 | $12.16 | $11.25 | $11.97 | $11.97 | 25,201,490 |
| 2023-11-01 | $11.28 | $11.30 | $10.98 | $11.24 | $11.24 | 9,349,150 |
| 2023-10-31 | $11.21 | $11.43 | $11.05 | $11.14 | $11.14 | 8,159,500 |
| 2023-10-30 | $11.20 | $11.36 | $10.91 | $11.21 | $11.21 | 10,956,530 |
| 2023-10-27 | $11.37 | $11.62 | $11.34 | $11.46 | $11.46 | 4,574,970 |
| 2023-10-26 | $11.24 | $11.42 | $11.09 | $11.37 | $11.37 | 3,740,120 |
| 2023-10-25 | $11.11 | $11.44 | $10.96 | $11.32 | $11.32 | 3,917,350 |
| 2023-10-24 | $10.69 | $11.17 | $10.69 | $11.00 | $11.00 | 3,701,300 |
| 2023-10-23 | $10.83 | $11.10 | $10.62 | $10.68 | $10.68 | 3,853,400 |
| 2023-10-20 | $10.87 | $11.40 | $10.87 | $10.98 | $10.98 | 4,447,800 |
| 2023-10-19 | $11.11 | $11.13 | $10.89 | $10.93 | $10.93 | 4,928,500 |
| 2023-10-18 | $11.20 | $11.40 | $11.13 | $11.23 | $11.23 | 4,589,800 |
| 2023-10-17 | $11.20 | $11.39 | $11.07 | $11.22 | $11.22 | 3,949,500 |
| 2023-10-16 | $11.17 | $11.29 | $11.12 | $11.14 | $11.14 | 3,752,600 |
| 2023-10-13 | $11.35 | $11.43 | $11.14 | $11.16 | $11.16 | 3,590,200 |
| 2023-10-12 | $11.23 | $11.42 | $11.12 | $11.33 | $11.33 | 4,339,020 |
| 2023-10-11 | $11.40 | $11.43 | $11.08 | $11.25 | $11.25 | 4,833,210 |
| 2023-10-10 | $11.50 | $11.52 | $11.25 | $11.40 | $11.40 | 5,864,840 |
| 2023-10-09 | $11.30 | $11.65 | $11.24 | $11.57 | $11.57 | 9,636,000 |
| 2023-09-28 | $11.19 | $11.43 | $11.08 | $11.30 | $11.30 | 4,104,800 |
| 2023-09-27 | $11.36 | $11.47 | $11.07 | $11.11 | $11.11 | 3,596,900 |
| 2023-09-26 | $11.36 | $11.44 | $11.20 | $11.29 | $11.29 | 3,169,100 |
| 2023-09-25 | $11.25 | $11.50 | $11.22 | $11.41 | $11.41 | 4,858,500 |
| 2023-09-22 | $11.05 | $11.31 | $10.95 | $11.23 | $11.23 | 2,709,900 |
| 2023-09-21 | $11.08 | $11.21 | $10.93 | $11.00 | $11.00 | 2,409,000 |
| 2023-09-20 | $11.06 | $11.33 | $11.06 | $11.09 | $11.09 | 2,766,500 |
| 2023-09-19 | $11.37 | $11.37 | $11.03 | $11.11 | $11.11 | 2,806,500 |
| 2023-09-18 | $10.82 | $11.35 | $10.75 | $11.23 | $11.23 | 3,778,100 |
| 2023-09-15 | $10.97 | $10.98 | $10.81 | $10.87 | $10.87 | 1,750,500 |
| 2023-09-14 | $11.08 | $11.08 | $10.80 | $10.88 | $10.88 | 2,492,800 |
| 2023-09-13 | $11.25 | $11.27 | $10.90 | $10.99 | $10.99 | 2,760,000 |
| 2023-09-12 | $11.16 | $11.28 | $11.10 | $11.16 | $11.16 | 2,579,400 |
| 2023-09-11 | $10.98 | $11.21 | $10.94 | $11.10 | $11.10 | 3,156,200 |
| 2023-09-08 | $11.05 | $11.18 | $10.93 | $10.98 | $10.98 | 2,411,400 |
| 2023-09-07 | $11.27 | $11.29 | $11.00 | $11.02 | $11.02 | 2,125,500 |
| 2023-09-06 | $11.24 | $11.38 | $11.18 | $11.27 | $11.27 | 2,335,600 |
| 2023-09-05 | $11.29 | $11.42 | $11.20 | $11.28 | $11.28 | 3,102,400 |
| 2023-09-04 | $11.29 | $11.38 | $11.17 | $11.29 | $11.29 | 3,996,500 |
| 2023-09-01 | $11.16 | $11.28 | $11.08 | $11.24 | $11.24 | 3,861,200 |
| 2023-08-31 | $11.32 | $11.45 | $11.12 | $11.16 | $11.16 | 5,269,600 |
| 2023-08-30 | $11.19 | $11.58 | $11.18 | $11.24 | $11.24 | 8,404,090 |
| 2023-08-29 | $10.57 | $11.21 | $10.51 | $11.15 | $11.15 | 9,361,450 |
| 2023-08-28 | $10.50 | $10.81 | $10.41 | $10.60 | $10.60 | 9,493,900 |
| 2023-08-25 | $10.13 | $10.20 | $9.87 | $9.92 | $9.92 | 1,885,500 |
| 2023-08-24 | $10.20 | $10.35 | $10.04 | $10.13 | $10.13 | 1,764,700 |
| 2023-08-23 | $10.32 | $10.40 | $10.13 | $10.26 | $10.26 | 1,537,900 |
| 2023-08-22 | $10.48 | $10.54 | $10.13 | $10.32 | $10.32 | 2,156,500 |
| 2023-08-21 | $10.36 | $10.62 | $10.36 | $10.39 | $10.39 | 1,897,700 |
| 2023-08-18 | $10.41 | $10.62 | $10.35 | $10.45 | $10.45 | 2,654,400 |
| 2023-08-17 | $10.08 | $10.44 | $10.01 | $10.43 | $10.43 | 2,156,900 |
| 2023-08-16 | $10.23 | $10.32 | $10.12 | $10.12 | $10.12 | 1,356,850 |
| 2023-08-15 | $10.25 | $10.39 | $10.23 | $10.29 | $10.29 | 1,428,800 |
| 2023-08-14 | $10.15 | $10.31 | $10.00 | $10.30 | $10.30 | 2,548,800 |
| 2023-08-11 | $10.31 | $10.35 | $10.16 | $10.16 | $10.16 | 2,070,000 |
| 2023-08-10 | $10.36 | $10.44 | $10.25 | $10.31 | $10.31 | 1,856,100 |
| 2023-08-09 | $10.55 | $10.56 | $10.34 | $10.36 | $10.36 | 2,566,250 |
| 2023-08-08 | $10.60 | $10.76 | $10.45 | $10.56 | $10.56 | 2,395,250 |
| 2023-08-07 | $10.53 | $10.62 | $10.42 | $10.50 | $10.50 | 2,366,150 |
| 2023-08-04 | $10.59 | $10.64 | $10.43 | $10.53 | $10.53 | 2,675,500 |
| 2023-08-03 | $10.87 | $10.89 | $10.52 | $10.54 | $10.54 | 3,179,750 |
| 2023-08-02 | $10.78 | $10.89 | $10.71 | $10.88 | $10.88 | 2,087,800 |
| 2023-08-01 | $10.93 | $10.98 | $10.72 | $10.78 | $10.78 | 2,649,900 |
| 2023-07-31 | $10.90 | $11.00 | $10.75 | $10.92 | $10.92 | 3,269,100 |
| 2023-07-28 | $10.80 | $11.01 | $10.56 | $10.78 | $10.78 | 4,881,200 |
| 2023-07-27 | $10.75 | $11.13 | $10.67 | $10.90 | $10.90 | 5,552,400 |
| 2023-07-26 | $10.85 | $10.85 | $10.61 | $10.64 | $10.64 | 2,124,700 |
| 2023-07-25 | $10.61 | $10.86 | $10.59 | $10.85 | $10.85 | 2,256,300 |
| 2023-07-24 | $10.61 | $10.68 | $10.54 | $10.57 | $10.57 | 1,720,700 |
| 2023-07-21 | $10.78 | $10.85 | $10.57 | $10.61 | $10.61 | 2,543,200 |
| 2023-07-20 | $10.85 | $10.97 | $10.76 | $10.78 | $10.78 | 2,362,500 |
| 2023-07-19 | $11.01 | $11.05 | $10.83 | $10.94 | $10.94 | 1,870,400 |
| 2023-07-18 | $10.98 | $11.10 | $10.87 | $10.99 | $10.99 | 2,074,900 |
| 2023-07-17 | $10.85 | $11.01 | $10.65 | $10.99 | $10.99 | 3,218,100 |
| 2023-07-14 | $10.90 | $10.94 | $10.70 | $10.85 | $10.85 | 2,341,900 |
| 2023-07-13 | $10.86 | $10.95 | $10.73 | $10.88 | $10.88 | 3,153,500 |
| 2023-07-12 | $10.97 | $11.18 | $10.84 | $10.87 | $10.87 | 3,490,200 |
| 2023-07-11 | $10.70 | $11.04 | $10.65 | $10.99 | $10.99 | 4,927,200 |
| 2023-07-10 | $10.78 | $10.90 | $10.63 | $10.70 | $10.70 | 3,087,700 |
| 2023-07-07 | $10.80 | $10.90 | $10.71 | $10.78 | $10.78 | 2,889,600 |
| 2023-07-06 | $10.75 | $10.85 | $10.61 | $10.82 | $10.82 | 2,726,820 |
| 2023-07-05 | $10.76 | $10.86 | $10.70 | $10.74 | $10.74 | 3,469,100 |
| 2023-07-04 | $10.53 | $10.88 | $10.51 | $10.81 | $10.81 | 3,842,750 |
| 2023-07-03 | $10.58 | $10.82 | $10.55 | $10.58 | $10.58 | 3,884,000 |
| 2023-06-30 | $10.49 | $10.72 | $10.46 | $10.63 | $10.63 | 3,475,890 |
| 2023-06-29 | $10.45 | $10.58 | $10.43 | $10.54 | $10.54 | 4,303,080 |
| 2023-06-28 | $10.22 | $10.48 | $10.12 | $10.48 | $10.48 | 4,811,000 |
| 2023-06-27 | $10.10 | $10.35 | $10.01 | $10.33 | $10.33 | 4,224,400 |
| 2023-06-26 | $10.25 | $10.39 | $10.15 | $10.15 | $10.10 | 5,016,300 |
| 2023-06-21 | $10.15 | $10.47 | $10.07 | $10.27 | $10.22 | 3,802,590 |
| 2023-06-20 | $10.19 | $10.21 | $10.05 | $10.16 | $10.11 | 2,257,100 |
| 2023-06-19 | $10.21 | $10.33 | $10.09 | $10.14 | $10.09 | 2,396,000 |
| 2023-06-16 | $10.27 | $10.36 | $10.17 | $10.20 | $10.15 | 2,174,200 |
| 2023-06-15 | $10.33 | $10.40 | $10.26 | $10.28 | $10.23 | 2,324,600 |
| 2023-06-14 | $10.43 | $10.43 | $10.25 | $10.37 | $10.32 | 2,588,680 |
| 2023-06-13 | $10.24 | $10.45 | $10.21 | $10.34 | $10.29 | 4,681,300 |
| 2023-06-12 | $9.87 | $10.27 | $9.75 | $10.24 | $10.19 | 6,068,600 |
| 2023-06-09 | $9.75 | $10.10 | $9.67 | $9.89 | $9.84 | 4,077,890 |
| 2023-06-08 | $10.12 | $10.17 | $9.70 | $9.75 | $9.70 | 3,658,940 |
| 2023-06-07 | $9.94 | $9.94 | $9.77 | $9.84 | $9.79 | 1,383,340 |
| 2023-06-06 | $10.06 | $10.15 | $9.80 | $9.83 | $9.78 | 2,191,600 |
| 2023-06-05 | $9.97 | $10.08 | $9.93 | $10.06 | $10.01 | 1,676,460 |
| 2023-06-02 | $9.88 | $10.04 | $9.88 | $9.95 | $9.90 | 1,384,800 |
| 2023-06-01 | $9.90 | $10.10 | $9.90 | $9.92 | $9.87 | 1,561,800 |
| 2023-05-31 | $10.03 | $10.03 | $9.90 | $9.92 | $9.87 | 1,407,500 |
| 2023-05-30 | $10.04 | $10.17 | $9.96 | $9.99 | $9.94 | 1,548,100 |
| 2023-05-29 | $10.18 | $10.20 | $9.97 | $9.98 | $9.98 | 1,787,960 |
| 2023-05-26 | $10.01 | $10.15 | $9.82 | $10.07 | $10.07 | 3,018,900 |
| 2023-05-25 | $9.88 | $10.05 | $9.85 | $10.05 | $10.05 | 2,125,100 |
| 2023-05-24 | $10.00 | $10.07 | $9.83 | $9.94 | $9.94 | 1,775,800 |
| 2023-05-23 | $10.02 | $10.09 | $9.94 | $9.97 | $9.97 | 1,570,100 |
| 2023-05-22 | $10.03 | $10.10 | $9.95 | $10.02 | $10.02 | 1,727,200 |
| 2023-05-19 | $10.12 | $10.12 | $9.95 | $10.04 | $10.04 | 1,771,000 |
| 2023-05-18 | $10.03 | $10.15 | $9.95 | $10.09 | $10.09 | 2,213,460 |
| 2023-05-17 | $9.70 | $10.02 | $9.70 | $9.99 | $9.99 | 2,419,900 |
| 2023-05-16 | $9.88 | $9.89 | $9.70 | $9.81 | $9.81 | 1,744,300 |
| 2023-05-15 | $9.69 | $9.87 | $9.66 | $9.82 | $9.82 | 2,011,200 |
| 2023-05-12 | $9.72 | $9.76 | $9.64 | $9.70 | $9.70 | 1,402,200 |
| 2023-05-11 | $9.72 | $9.81 | $9.62 | $9.76 | $9.76 | 1,822,400 |
| 2023-05-10 | $9.54 | $9.76 | $9.45 | $9.72 | $9.72 | 2,071,600 |
| 2023-05-09 | $9.64 | $9.65 | $9.45 | $9.51 | $9.51 | 2,252,800 |
| 2023-05-08 | $9.66 | $9.78 | $9.60 | $9.64 | $9.64 | 2,129,500 |
| 2023-05-05 | $9.85 | $9.87 | $9.59 | $9.65 | $9.65 | 2,385,750 |
| 2023-05-04 | $9.72 | $9.87 | $9.68 | $9.82 | $9.82 | 2,204,800 |
| 2023-05-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-05-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-04-28 | $9.46 | $9.71 | $9.40 | $9.71 | $9.71 | 2,055,600 |
| 2023-04-27 | $9.42 | $9.55 | $9.27 | $9.45 | $9.45 | 1,721,740 |
| 2023-04-26 | $9.18 | $9.44 | $9.15 | $9.42 | $9.42 | 2,443,300 |
| 2023-04-25 | $9.51 | $9.54 | $9.07 | $9.21 | $9.21 | 3,490,200 |
| 2023-04-24 | $9.42 | $9.53 | $9.19 | $9.48 | $9.48 | 3,193,340 |
| 2023-04-21 | $9.72 | $9.77 | $9.40 | $9.42 | $9.42 | 3,118,200 |
| 2023-04-20 | $9.63 | $9.73 | $9.58 | $9.66 | $9.66 | 2,009,500 |
| 2023-04-19 | $9.67 | $9.78 | $9.60 | $9.70 | $9.70 | 2,353,800 |
| 2023-04-18 | $9.90 | $9.90 | $9.69 | $9.71 | $9.71 | 2,762,720 |
| 2023-04-17 | $9.79 | $9.91 | $9.79 | $9.87 | $9.87 | 2,375,100 |
| 2023-04-14 | $9.79 | $9.89 | $9.75 | $9.83 | $9.83 | 2,229,800 |
| 2023-04-13 | $9.80 | $9.86 | $9.69 | $9.74 | $9.74 | 2,697,500 |
| 2023-04-12 | $9.75 | $9.80 | $9.68 | $9.78 | $9.78 | 2,024,200 |
| 2023-04-11 | $9.79 | $9.85 | $9.67 | $9.73 | $9.73 | 2,851,100 |
| 2023-04-10 | $10.16 | $10.16 | $9.75 | $9.82 | $9.82 | 4,970,990 |
| 2023-04-07 | $10.07 | $10.19 | $10.06 | $10.16 | $10.16 | 2,622,570 |
| 2023-04-06 | $10.30 | $10.30 | $10.02 | $10.09 | $10.09 | 4,123,370 |
| 2023-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-04-04 | $10.61 | $10.61 | $10.28 | $10.30 | $10.30 | 4,063,600 |
| 2023-04-03 | $10.60 | $10.69 | $10.45 | $10.58 | $10.58 | 4,274,800 |
| 2023-03-31 | $10.62 | $10.76 | $10.52 | $10.66 | $10.66 | 2,833,100 |
| 2023-03-30 | $10.67 | $10.78 | $10.52 | $10.57 | $10.57 | 3,046,500 |
| 2023-03-29 | $10.89 | $10.89 | $10.60 | $10.68 | $10.68 | 3,151,750 |
| 2023-03-28 | $10.93 | $10.98 | $10.72 | $10.84 | $10.84 | 3,944,300 |
| 2023-03-27 | $11.27 | $11.31 | $10.77 | $10.91 | $10.91 | 6,567,000 |
| 2023-03-24 | $11.19 | $11.40 | $11.08 | $11.18 | $11.18 | 5,280,200 |
| 2023-03-23 | $11.42 | $11.66 | $11.12 | $11.15 | $11.15 | 8,973,520 |
| 2023-03-22 | $10.52 | $11.90 | $10.51 | $11.52 | $11.52 | 12,516,520 |
| 2023-03-21 | $10.25 | $10.62 | $10.08 | $10.49 | $10.49 | 2,302,000 |
| 2023-03-20 | $10.03 | $10.39 | $10.03 | $10.22 | $10.22 | 2,580,100 |
| 2023-03-17 | $10.05 | $10.19 | $10.00 | $10.04 | $10.04 | 1,333,400 |
| 2023-03-16 | $10.36 | $10.36 | $9.98 | $10.02 | $10.02 | 1,972,300 |
| 2023-03-15 | $10.26 | $10.40 | $10.21 | $10.33 | $10.33 | 1,449,300 |
| 2023-03-14 | $10.63 | $10.63 | $10.10 | $10.20 | $10.20 | 2,926,900 |
| 2023-03-13 | $10.76 | $10.78 | $10.43 | $10.55 | $10.55 | 2,867,100 |
| 2023-03-10 | $10.88 | $11.26 | $10.70 | $10.79 | $10.79 | 3,413,000 |
| 2023-03-09 | $10.82 | $10.98 | $10.70 | $10.94 | $10.94 | 2,651,100 |
| 2023-03-08 | $10.62 | $10.79 | $10.50 | $10.79 | $10.79 | 2,697,600 |
| 2023-03-07 | $10.93 | $10.95 | $10.61 | $10.62 | $10.62 | 3,622,400 |
| 2023-03-06 | $11.03 | $11.11 | $10.89 | $10.93 | $10.93 | 2,542,000 |
| 2023-03-03 | $10.95 | $11.11 | $10.87 | $11.09 | $11.09 | 3,462,200 |
| 2023-03-02 | $11.16 | $11.23 | $10.90 | $10.93 | $10.93 | 3,039,700 |
| 2023-03-01 | $11.08 | $11.30 | $10.96 | $11.16 | $11.16 | 3,606,010 |
| 2023-02-28 | $10.95 | $11.13 | $10.72 | $11.01 | $11.01 | 3,461,100 |
| 2023-02-27 | $11.00 | $11.24 | $10.82 | $10.86 | $10.86 | 4,157,100 |
| 2023-02-24 | $11.19 | $11.27 | $10.85 | $10.95 | $10.95 | 4,581,800 |
| 2023-02-23 | $10.92 | $11.35 | $10.92 | $11.25 | $11.25 | 6,481,400 |
| 2023-02-22 | $10.90 | $10.97 | $10.80 | $10.92 | $10.92 | 1,770,800 |
| 2023-02-21 | $10.98 | $11.03 | $10.85 | $10.97 | $10.97 | 2,181,650 |
| 2023-02-20 | $10.99 | $11.00 | $10.72 | $10.88 | $10.88 | 3,164,500 |
| 2023-02-17 | $10.83 | $11.05 | $10.82 | $10.94 | $10.94 | 2,973,250 |
| 2023-02-16 | $11.28 | $11.35 | $10.70 | $10.82 | $10.82 | 3,719,600 |
| 2023-02-15 | $11.08 | $11.36 | $10.97 | $11.24 | $11.24 | 3,995,650 |
| 2023-02-14 | $11.01 | $11.11 | $10.97 | $11.00 | $11.00 | 2,354,940 |
| 2023-02-13 | $11.03 | $11.14 | $11.00 | $11.07 | $11.07 | 2,906,200 |
| 2023-02-10 | $10.99 | $11.09 | $10.93 | $11.03 | $11.03 | 2,566,700 |
| 2023-02-09 | $11.00 | $11.13 | $10.80 | $11.05 | $11.05 | 2,288,300 |
| 2023-02-08 | $10.98 | $11.08 | $10.90 | $11.00 | $11.00 | 2,451,800 |
| 2023-02-07 | $10.77 | $11.02 | $10.72 | $10.95 | $10.95 | 2,872,110 |
| 2023-02-06 | $10.72 | $10.96 | $10.70 | $10.73 | $10.73 | 2,800,900 |
| 2023-02-03 | $10.78 | $10.89 | $10.58 | $10.73 | $10.73 | 2,453,420 |
| 2023-02-02 | $10.68 | $10.80 | $10.60 | $10.74 | $10.74 | 3,342,900 |
| 2023-02-01 | $10.70 | $10.79 | $10.66 | $10.72 | $10.72 | 2,640,050 |
| 2023-01-31 | $10.60 | $10.82 | $10.39 | $10.71 | $10.71 | 2,705,800 |
| 2023-01-30 | $10.40 | $10.67 | $10.35 | $10.57 | $10.57 | 4,147,950 |
| 2023-01-20 | $10.09 | $10.33 | $10.02 | $10.25 | $10.25 | 2,954,580 |
| 2023-01-19 | $9.80 | $10.33 | $9.77 | $10.04 | $10.04 | 3,130,290 |
| 2023-01-18 | $9.75 | $9.92 | $9.70 | $9.87 | $9.87 | 2,012,600 |
| 2023-01-17 | $9.78 | $9.82 | $9.66 | $9.68 | $9.68 | 1,421,500 |
| 2023-01-16 | $9.66 | $9.79 | $9.65 | $9.74 | $9.74 | 2,147,150 |
| 2023-01-13 | $9.72 | $9.84 | $9.64 | $9.71 | $9.71 | 1,685,870 |
| 2023-01-12 | $9.63 | $9.79 | $9.56 | $9.64 | $9.64 | 1,518,100 |
| 2023-01-11 | $9.69 | $9.74 | $9.55 | $9.56 | $9.56 | 1,245,050 |
| 2023-01-10 | $9.78 | $9.78 | $9.60 | $9.69 | $9.69 | 1,195,900 |
| 2023-01-09 | $9.65 | $9.82 | $9.61 | $9.71 | $9.71 | 2,162,200 |
| 2023-01-06 | $9.61 | $9.75 | $9.52 | $9.61 | $9.61 | 2,511,400 |
| 2023-01-05 | $9.57 | $9.65 | $9.49 | $9.62 | $9.62 | 2,805,700 |
| 2023-01-04 | $9.58 | $9.68 | $9.49 | $9.57 | $9.57 | 2,377,090 |
| 2023-01-03 | $9.41 | $9.60 | $9.30 | $9.57 | $9.57 | 2,532,400 |
| 2023-01-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2022-12-30 | $9.39 | $9.53 | $9.35 | $9.46 | $9.46 | 1,809,700 |
| 2022-12-29 | $9.54 | $9.68 | $9.30 | $9.32 | $9.32 | 2,240,200 |
| 2022-12-28 | $9.93 | $10.04 | $9.50 | $9.57 | $9.57 | 2,503,500 |
| 2022-12-27 | $10.21 | $10.41 | $9.91 | $9.94 | $9.94 | 1,984,300 |
| 2022-12-26 | $9.99 | $10.25 | $9.87 | $10.20 | $10.20 | 1,938,000 |
| 2022-12-23 | $10.08 | $10.14 | $9.78 | $9.90 | $9.90 | 2,137,900 |
| 2022-12-22 | $10.53 | $10.62 | $10.00 | $10.04 | $10.04 | 2,692,700 |
| 2022-12-21 | $10.78 | $11.02 | $10.43 | $10.52 | $10.52 | 2,813,900 |
| 2022-12-20 | $10.76 | $10.97 | $10.45 | $10.75 | $10.75 | 3,113,390 |
| 2022-12-19 | $11.00 | $11.15 | $10.73 | $10.80 | $10.80 | 2,500,400 |
| 2022-12-16 | $11.11 | $11.14 | $10.72 | $11.08 | $11.08 | 3,289,810 |
| 2022-12-15 | $10.85 | $11.12 | $10.71 | $11.07 | $11.07 | 3,104,600 |
| 2022-12-14 | $10.88 | $11.04 | $10.73 | $10.75 | $10.75 | 1,829,900 |
| 2022-12-13 | $10.81 | $11.22 | $10.76 | $10.85 | $10.85 | 3,766,900 |
| 2022-12-12 | $10.93 | $10.98 | $10.80 | $10.89 | $10.89 | 2,274,100 |
| 2022-12-09 | $11.04 | $11.15 | $10.90 | $10.92 | $10.92 | 1,778,800 |
| 2022-12-08 | $11.12 | $11.15 | $10.89 | $11.09 | $11.09 | 2,227,140 |
| 2022-12-07 | $11.01 | $11.10 | $10.96 | $11.00 | $11.00 | 1,579,000 |
| 2022-12-06 | $11.09 | $11.24 | $10.99 | $11.08 | $11.08 | 2,308,900 |
| 2022-12-05 | $10.99 | $11.50 | $10.99 | $11.20 | $11.20 | 3,570,950 |
| 2022-12-01 | $10.91 | $11.30 | $10.81 | $11.08 | $11.08 | 5,803,190 |
| 2022-11-30 | $10.51 | $11.11 | $10.51 | $10.90 | $10.90 | 4,487,700 |
| 2022-11-29 | $10.49 | $10.64 | $10.25 | $10.59 | $10.59 | 2,704,890 |
| 2022-11-28 | $10.41 | $10.41 | $10.17 | $10.24 | $10.24 | 1,740,200 |
| 2022-11-25 | $10.40 | $10.65 | $10.34 | $10.35 | $10.35 | 1,426,900 |
| 2022-11-24 | $10.67 | $10.69 | $10.46 | $10.49 | $10.49 | 1,404,300 |
| 2022-11-23 | $10.69 | $10.73 | $10.38 | $10.62 | $10.62 | 2,688,840 |
| 2022-11-22 | $10.67 | $10.88 | $10.56 | $10.64 | $10.64 | 2,223,500 |
| 2022-11-21 | $10.55 | $10.75 | $10.42 | $10.66 | $10.66 | 2,362,800 |
| 2022-11-18 | $10.68 | $10.90 | $10.54 | $10.54 | $10.54 | 4,017,100 |
| 2022-11-17 | $10.25 | $10.91 | $10.21 | $10.66 | $10.66 | 6,975,650 |
| 2022-11-16 | $10.24 | $10.38 | $10.16 | $10.37 | $10.37 | 3,049,450 |
| 2022-11-15 | $10.07 | $10.17 | $10.02 | $10.17 | $10.17 | 1,588,300 |
| 2022-11-14 | $10.13 | $10.13 | $10.01 | $10.08 | $10.08 | 1,781,600 |
| 2022-11-11 | $10.22 | $10.33 | $10.06 | $10.11 | $10.11 | 2,033,450 |
| 2022-11-10 | $10.17 | $10.26 | $10.04 | $10.07 | $10.07 | 1,810,100 |
| 2022-11-09 | $10.19 | $10.26 | $10.12 | $10.13 | $10.13 | 1,651,210 |
| 2022-11-08 | $10.18 | $10.30 | $10.02 | $10.22 | $10.22 | 1,781,200 |
| 2022-11-07 | $10.30 | $10.34 | $9.94 | $10.18 | $10.18 | 2,406,000 |
| 2022-11-04 | $10.01 | $10.25 | $9.98 | $10.18 | $10.18 | 3,147,300 |
| 2022-11-03 | $10.01 | $10.18 | $9.90 | $10.05 | $10.05 | 2,261,690 |
| 2022-11-02 | $10.00 | $10.13 | $9.86 | $10.06 | $10.06 | 3,537,800 |
| 2022-11-01 | $9.67 | $10.05 | $9.64 | $9.98 | $9.98 | 3,882,000 |
| 2022-10-31 | $9.46 | $9.72 | $9.33 | $9.64 | $9.64 | 3,830,300 |
| 2022-10-28 | $9.77 | $10.01 | $9.50 | $9.55 | $9.55 | 4,633,700 |
| 2022-10-27 | $9.98 | $10.37 | $9.87 | $9.87 | $9.87 | 6,894,800 |
| 2022-10-26 | $9.69 | $9.79 | $9.64 | $9.70 | $9.70 | 1,898,700 |
| 2022-10-25 | $9.39 | $9.74 | $9.38 | $9.69 | $9.69 | 2,517,200 |
| 2022-10-24 | $9.66 | $9.72 | $9.42 | $9.44 | $9.44 | 1,586,400 |
| 2022-10-21 | $9.60 | $9.64 | $9.48 | $9.61 | $9.61 | 1,315,800 |
| 2022-10-20 | $9.66 | $9.77 | $9.44 | $9.50 | $9.50 | 1,935,050 |
| 2022-10-19 | $9.50 | $9.81 | $9.48 | $9.66 | $9.66 | 2,094,800 |
| 2022-10-18 | $9.65 | $9.68 | $9.56 | $9.61 | $9.61 | 1,138,650 |
| 2022-10-17 | $9.58 | $9.60 | $9.43 | $9.57 | $9.57 | 1,361,250 |
| 2022-10-14 | $9.42 | $9.62 | $9.37 | $9.51 | $9.51 | 1,682,950 |
| 2022-10-13 | $9.26 | $9.40 | $9.18 | $9.31 | $9.31 | 1,392,150 |
| 2022-10-12 | $9.08 | $9.26 | $8.83 | $9.25 | $9.25 | 1,606,600 |
| 2022-10-11 | $8.90 | $9.09 | $8.82 | $9.05 | $9.05 | 1,162,600 |
| 2022-10-10 | $9.06 | $9.15 | $8.80 | $8.84 | $8.84 | 1,612,200 |
| 2022-09-30 | $9.14 | $9.19 | $8.99 | $9.06 | $9.06 | 1,766,340 |
| 2022-09-29 | $9.50 | $9.56 | $9.09 | $9.10 | $9.10 | 2,226,900 |
| 2022-09-28 | $9.40 | $9.49 | $9.32 | $9.34 | $9.34 | 1,692,100 |
| 2022-09-27 | $9.24 | $9.47 | $9.15 | $9.45 | $9.45 | 1,798,250 |
| 2022-09-26 | $9.34 | $9.38 | $9.13 | $9.19 | $9.19 | 1,670,700 |
| 2022-09-23 | $9.69 | $9.69 | $9.33 | $9.34 | $9.34 | 1,512,500 |
| 2022-09-22 | $9.60 | $9.76 | $9.60 | $9.63 | $9.63 | 1,478,500 |
| 2022-09-21 | $9.62 | $9.73 | $9.41 | $9.69 | $9.69 | 1,663,250 |
| 2022-09-20 | $9.58 | $9.69 | $9.53 | $9.62 | $9.62 | 1,574,300 |
| 2022-09-19 | $9.67 | $9.67 | $9.40 | $9.45 | $9.45 | 1,810,500 |
| 2022-09-16 | $9.77 | $9.84 | $9.62 | $9.64 | $9.64 | 1,675,800 |
| 2022-09-15 | $10.07 | $10.14 | $9.68 | $9.83 | $9.83 | 2,401,200 |
| 2022-09-14 | $10.10 | $10.20 | $9.98 | $10.07 | $10.07 | 1,555,000 |
| 2022-09-13 | $10.17 | $10.28 | $10.11 | $10.23 | $10.23 | 1,654,600 |
| 2022-09-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-09-09 | $10.21 | $10.24 | $9.99 | $10.12 | $10.12 | 1,532,050 |
| 2022-09-08 | $10.38 | $10.42 | $10.13 | $10.19 | $10.19 | 2,246,300 |
| 2022-09-07 | $10.44 | $10.52 | $10.24 | $10.35 | $10.35 | 2,314,200 |
| 2022-09-06 | $10.35 | $10.45 | $10.22 | $10.42 | $10.42 | 1,689,200 |
| 2022-09-05 | $10.33 | $10.50 | $10.21 | $10.30 | $10.30 | 1,933,100 |
| 2022-09-02 | $10.11 | $10.34 | $10.07 | $10.33 | $10.33 | 2,188,700 |
| 2022-09-01 | $10.29 | $10.40 | $10.00 | $10.13 | $10.13 | 3,098,000 |
| 2022-08-31 | $10.76 | $10.98 | $10.13 | $10.19 | $10.19 | 5,079,100 |
| 2022-08-30 | $11.19 | $11.28 | $10.78 | $10.83 | $10.83 | 3,243,100 |
| 2022-08-29 | $10.88 | $11.21 | $10.81 | $11.17 | $11.17 | 3,179,900 |
| 2022-08-26 | $10.92 | $11.28 | $10.85 | $11.01 | $11.01 | 3,657,000 |
| 2022-08-25 | $11.14 | $11.20 | $10.74 | $10.90 | $10.90 | 4,264,840 |
| 2022-08-24 | $11.61 | $11.61 | $11.05 | $11.09 | $11.09 | 4,764,400 |
| 2022-08-23 | $11.45 | $11.65 | $11.33 | $11.63 | $11.63 | 3,950,150 |
| 2022-08-22 | $11.57 | $11.64 | $11.23 | $11.42 | $11.42 | 4,517,550 |
| 2022-08-19 | $11.94 | $12.12 | $11.57 | $11.61 | $11.61 | 6,852,900 |
| 2022-08-18 | $11.70 | $12.10 | $11.57 | $12.03 | $12.03 | 9,061,240 |
| 2022-08-17 | $11.60 | $12.02 | $11.52 | $11.62 | $11.62 | 5,050,600 |
| 2022-08-16 | $11.33 | $11.79 | $11.33 | $11.64 | $11.64 | 4,905,940 |
| 2022-08-15 | $11.51 | $11.58 | $11.31 | $11.41 | $11.41 | 3,162,400 |
| 2022-08-12 | $11.71 | $11.89 | $11.42 | $11.48 | $11.48 | 5,268,830 |
| 2022-08-11 | $11.67 | $11.82 | $11.59 | $11.71 | $11.71 | 4,947,290 |
| 2022-08-10 | $11.46 | $11.85 | $11.36 | $11.77 | $11.77 | 7,370,940 |
| 2022-08-09 | $11.61 | $11.79 | $11.30 | $11.40 | $11.40 | 6,241,280 |
| 2022-08-08 | $10.79 | $11.95 | $10.60 | $11.71 | $11.71 | 9,392,400 |
| 2022-08-05 | $10.99 | $11.07 | $10.59 | $10.75 | $10.75 | 4,045,800 |
| 2022-08-04 | $10.85 | $11.04 | $10.79 | $10.98 | $10.98 | 3,365,300 |
| 2022-08-03 | $10.91 | $11.34 | $10.77 | $10.83 | $10.83 | 3,955,700 |
| 2022-08-02 | $11.23 | $11.35 | $10.82 | $10.90 | $10.90 | 4,783,700 |
| 2022-08-01 | $11.43 | $11.54 | $11.20 | $11.36 | $11.36 | 3,849,700 |
| 2022-07-29 | $11.30 | $11.80 | $11.14 | $11.39 | $11.39 | 8,657,000 |
| 2022-07-28 | $11.21 | $11.23 | $11.04 | $11.06 | $11.06 | 3,165,200 |
| 2022-07-27 | $10.70 | $11.22 | $10.70 | $11.09 | $11.09 | 4,368,360 |
| 2022-07-26 | $10.66 | $10.73 | $10.38 | $10.70 | $10.70 | 3,411,400 |
| 2022-07-25 | $10.92 | $10.94 | $10.56 | $10.63 | $10.63 | 2,943,800 |
| 2022-07-22 | $10.81 | $10.95 | $10.70 | $10.85 | $10.85 | 2,517,090 |
| 2022-07-21 | $11.00 | $11.01 | $10.82 | $10.83 | $10.83 | 2,494,000 |
| 2022-07-20 | $11.10 | $11.19 | $10.93 | $10.97 | $10.97 | 3,541,000 |
| 2022-07-19 | $10.72 | $11.58 | $10.72 | $11.10 | $11.10 | 8,521,400 |
| 2022-07-18 | $10.44 | $10.95 | $10.41 | $10.69 | $10.69 | 4,652,300 |
| 2022-07-15 | $10.25 | $10.72 | $10.12 | $10.49 | $10.49 | 4,897,800 |
| 2022-07-14 | $10.33 | $10.44 | $10.16 | $10.25 | $10.25 | 2,619,100 |
| 2022-07-13 | $9.93 | $10.47 | $9.93 | $10.34 | $10.34 | 5,434,300 |
| 2022-07-12 | $10.15 | $10.15 | $9.82 | $9.83 | $9.83 | 2,181,500 |
| 2022-07-11 | $10.32 | $10.33 | $9.98 | $10.08 | $10.08 | 3,105,600 |
| 2022-07-08 | $10.40 | $10.60 | $10.22 | $10.30 | $10.30 | 2,945,000 |
| 2022-07-07 | $10.22 | $10.43 | $10.12 | $10.32 | $10.32 | 2,713,360 |
| 2022-07-06 | $10.15 | $10.36 | $10.09 | $10.22 | $10.22 | 2,024,000 |
| 2022-07-05 | $10.69 | $10.76 | $10.10 | $10.24 | $10.24 | 3,615,500 |
| 2022-07-04 | $10.69 | $10.73 | $10.40 | $10.49 | $10.49 | 3,373,400 |
| 2022-07-01 | $10.84 | $10.97 | $10.55 | $10.67 | $10.67 | 3,848,900 |
| 2022-06-30 | $11.00 | $11.16 | $10.82 | $10.87 | $10.87 | 3,350,400 |
| 2022-06-29 | $11.35 | $11.40 | $10.97 | $10.98 | $10.98 | 4,193,400 |
| 2022-06-28 | $11.60 | $11.60 | $11.28 | $11.34 | $11.34 | 2,897,200 |
| 2022-06-27 | $11.31 | $11.54 | $11.29 | $11.45 | $11.45 | 4,179,200 |
| 2022-06-24 | $11.19 | $11.49 | $11.16 | $11.34 | $11.34 | 4,552,300 |
| 2022-06-23 | $10.85 | $11.35 | $10.80 | $11.22 | $11.22 | 5,756,300 |
| 2022-06-22 | $10.84 | $10.96 | $10.70 | $10.86 | $10.86 | 3,338,900 |
| 2022-06-21 | $11.00 | $11.00 | $10.72 | $10.80 | $10.80 | 2,844,700 |
| 2022-06-20 | $10.90 | $11.12 | $10.79 | $10.84 | $10.84 | 3,100,100 |
| 2022-06-17 | $10.78 | $11.00 | $10.62 | $10.91 | $10.91 | 4,247,200 |
| 2022-06-16 | $10.60 | $10.82 | $10.50 | $10.74 | $10.74 | 4,896,100 |
| 2022-06-15 | $9.92 | $11.24 | $9.85 | $10.70 | $10.70 | 8,785,900 |
| 2022-06-14 | $9.85 | $9.93 | $9.62 | $9.90 | $9.90 | 1,800,100 |
| 2022-06-13 | $9.71 | $9.96 | $9.64 | $9.90 | $9.90 | 2,603,000 |
| 2022-06-10 | $9.50 | $9.76 | $9.47 | $9.71 | $9.71 | 1,332,100 |
| 2022-06-09 | $9.85 | $9.90 | $9.55 | $9.61 | $9.61 | 1,971,900 |
| 2022-06-08 | $10.02 | $10.07 | $9.60 | $9.90 | $9.90 | 3,547,600 |
| 2022-06-07 | $10.26 | $10.36 | $9.90 | $9.94 | $9.94 | 3,104,200 |
| 2022-06-06 | $10.45 | $10.56 | $10.25 | $10.37 | $10.37 | 3,375,500 |
| 2022-06-02 | $10.62 | $10.79 | $10.34 | $10.57 | $10.57 | 2,597,750 |
| 2022-06-01 | $10.45 | $10.69 | $10.35 | $10.44 | $10.44 | 2,254,500 |
| 2022-05-31 | $10.45 | $10.61 | $10.36 | $10.48 | $10.48 | 1,697,700 |
| 2022-05-30 | $10.38 | $10.65 | $10.30 | $10.48 | $10.48 | 1,949,700 |
| 2022-05-27 | $10.64 | $10.68 | $10.30 | $10.40 | $10.40 | 1,968,000 |
| 2022-05-26 | $10.87 | $10.87 | $10.50 | $10.58 | $10.58 | 2,275,300 |
| 2022-05-25 | $10.69 | $10.85 | $10.51 | $10.78 | $10.78 | 2,141,300 |
| 2022-05-24 | $10.93 | $11.15 | $10.57 | $10.57 | $10.57 | 3,170,900 |
| 2022-05-23 | $10.77 | $10.92 | $10.62 | $10.88 | $10.88 | 2,129,060 |
| 2022-05-20 | $10.76 | $10.89 | $10.62 | $10.68 | $10.68 | 2,440,300 |
| 2022-05-19 | $10.60 | $10.86 | $10.42 | $10.78 | $10.78 | 3,482,640 |
| 2022-05-18 | $10.29 | $10.78 | $10.15 | $10.66 | $10.66 | 4,153,100 |
| 2022-05-17 | $10.11 | $10.30 | $10.02 | $10.19 | $10.19 | 1,814,000 |
| 2022-05-16 | $10.12 | $10.29 | $9.94 | $10.13 | $10.13 | 1,527,300 |
| 2022-05-13 | $10.09 | $10.24 | $10.04 | $10.12 | $10.12 | 1,878,500 |
| 2022-05-12 | $10.00 | $10.30 | $9.89 | $10.04 | $10.04 | 1,825,400 |
| 2022-05-11 | $9.97 | $10.22 | $9.93 | $9.95 | $9.95 | 2,079,800 |
| 2022-05-10 | $9.96 | $10.11 | $9.86 | $10.08 | $10.08 | 1,506,900 |
| 2022-05-09 | $9.83 | $10.16 | $9.53 | $10.06 | $10.06 | 1,969,500 |
| 2022-05-06 | $9.56 | $9.93 | $9.47 | $9.64 | $9.64 | 1,591,950 |
| 2022-05-05 | $9.46 | $10.39 | $9.38 | $9.80 | $9.80 | 2,857,250 |
| 2022-05-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-05-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-04-29 | $8.84 | $9.80 | $8.84 | $9.60 | $9.60 | 4,207,150 |
| 2022-04-28 | $8.81 | $10.55 | $8.81 | $9.60 | $9.60 | 6,582,300 |
| 2022-04-27 | $8.47 | $8.83 | $8.10 | $8.81 | $8.81 | 2,556,500 |
| 2022-04-26 | $9.42 | $9.72 | $8.51 | $8.65 | $8.65 | 3,935,000 |
| 2022-04-25 | $9.99 | $10.56 | $9.44 | $9.51 | $9.51 | 4,043,900 |
| 2022-04-22 | $10.14 | $10.32 | $10.11 | $10.17 | $10.17 | 1,435,900 |
| 2022-04-21 | $10.73 | $10.88 | $10.25 | $10.32 | $10.32 | 1,961,500 |
| 2022-04-20 | $10.86 | $11.08 | $10.75 | $10.82 | $10.82 | 2,110,960 |
| 2022-04-19 | $10.75 | $10.97 | $10.75 | $10.91 | $10.91 | 2,088,600 |
| 2022-04-18 | $10.52 | $10.86 | $10.52 | $10.82 | $10.82 | 2,193,700 |
| 2022-04-15 | $10.51 | $10.73 | $10.40 | $10.58 | $10.58 | 2,194,400 |
| 2022-04-14 | $10.30 | $10.46 | $10.28 | $10.43 | $10.43 | 1,225,500 |
| 2022-04-13 | $10.25 | $10.43 | $10.11 | $10.30 | $10.30 | 1,699,960 |
| 2022-04-12 | $10.03 | $10.23 | $9.95 | $10.23 | $10.23 | 1,219,200 |
| 2022-04-11 | $9.99 | $10.18 | $9.84 | $10.02 | $10.02 | 1,399,300 |
| 2022-04-08 | $9.96 | $10.05 | $9.80 | $9.97 | $9.97 | 1,688,050 |
| 2022-04-07 | $10.15 | $10.15 | $9.95 | $10.06 | $10.06 | 1,802,800 |
| 2022-04-06 | $10.08 | $10.28 | $10.02 | $10.18 | $10.18 | 1,005,700 |
| 2022-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-04-01 | $10.34 | $10.34 | $10.02 | $10.12 | $10.12 | 1,370,300 |
| 2022-03-31 | $10.32 | $10.41 | $10.18 | $10.31 | $10.31 | 1,729,750 |
| 2022-03-30 | $10.28 | $10.33 | $10.17 | $10.27 | $10.27 | 1,154,700 |
| 2022-03-29 | $10.53 | $10.55 | $10.00 | $10.18 | $10.18 | 2,444,650 |
| 2022-03-28 | $10.57 | $10.90 | $10.35 | $10.50 | $10.50 | 1,074,200 |
| 2022-03-25 | $10.72 | $10.79 | $10.53 | $10.55 | $10.55 | 1,589,000 |
| 2022-03-24 | $10.75 | $10.90 | $10.60 | $10.83 | $10.83 | 2,365,790 |
| 2022-03-23 | $10.77 | $11.41 | $10.76 | $10.95 | $10.95 | 4,298,870 |
| 2022-03-22 | $10.40 | $11.09 | $10.29 | $10.77 | $10.77 | 3,705,450 |
| 2022-03-21 | $10.49 | $10.49 | $10.31 | $10.42 | $10.42 | 1,220,380 |
| 2022-03-18 | $10.28 | $10.47 | $10.26 | $10.40 | $10.40 | 1,208,600 |
| 2022-03-17 | $10.33 | $10.46 | $10.25 | $10.43 | $10.43 | 2,583,700 |
| 2022-03-16 | $10.15 | $10.31 | $9.81 | $10.28 | $10.28 | 1,993,100 |
| 2022-03-15 | $10.25 | $10.25 | $9.89 | $9.91 | $9.91 | 2,282,300 |
| 2022-03-14 | $10.51 | $10.51 | $10.11 | $10.20 | $10.20 | 1,682,950 |
| 2022-03-11 | $10.28 | $10.60 | $10.20 | $10.60 | $10.60 | 1,216,600 |
| 2022-03-10 | $10.43 | $10.62 | $10.40 | $10.47 | $10.47 | 1,589,500 |
| 2022-03-09 | $10.40 | $10.68 | $9.80 | $10.38 | $10.38 | 2,594,300 |
| 2022-03-08 | $10.65 | $10.73 | $10.30 | $10.40 | $10.40 | 1,954,240 |
| 2022-03-07 | $10.86 | $10.92 | $10.60 | $10.68 | $10.68 | 1,792,700 |
| 2022-03-04 | $11.05 | $11.07 | $10.83 | $10.87 | $10.87 | 1,835,300 |
| 2022-03-03 | $11.10 | $11.15 | $10.96 | $11.07 | $11.07 | 1,514,100 |
| 2022-03-02 | $11.26 | $11.26 | $11.00 | $11.10 | $11.10 | 2,611,000 |
| 2022-03-01 | $11.07 | $11.39 | $11.07 | $11.21 | $11.21 | 2,179,100 |
| 2022-02-28 | $11.25 | $11.38 | $10.99 | $11.05 | $11.05 | 2,402,500 |
| 2022-02-25 | $11.23 | $11.54 | $11.21 | $11.31 | $11.31 | 2,508,780 |
| 2022-02-24 | $11.38 | $11.67 | $10.95 | $11.26 | $11.26 | 4,779,000 |
| 2022-02-23 | $11.55 | $11.75 | $11.30 | $11.39 | $11.39 | 3,402,550 |
| 2022-02-22 | $11.78 | $11.78 | $11.42 | $11.54 | $11.54 | 2,318,940 |
| 2022-02-21 | $11.50 | $11.80 | $11.38 | $11.71 | $11.71 | 5,420,640 |
| 2022-02-18 | $10.68 | $11.56 | $10.66 | $11.53 | $11.53 | 5,965,600 |
| 2022-02-17 | $10.85 | $11.04 | $10.71 | $10.74 | $10.74 | 2,456,800 |
| 2022-02-16 | $10.85 | $11.09 | $10.78 | $10.86 | $10.86 | 2,524,800 |
| 2022-02-15 | $10.87 | $11.01 | $10.69 | $10.76 | $10.76 | 2,171,400 |
| 2022-02-14 | $10.87 | $11.13 | $10.83 | $10.88 | $10.88 | 2,748,900 |
| 2022-02-11 | $11.22 | $11.29 | $10.77 | $10.86 | $10.86 | 4,877,850 |
| 2022-02-10 | $11.55 | $11.55 | $11.15 | $11.30 | $11.30 | 4,691,800 |
| 2022-02-09 | $11.33 | $11.63 | $11.16 | $11.54 | $11.54 | 4,118,600 |
| 2022-02-08 | $11.30 | $11.50 | $11.08 | $11.37 | $11.37 | 4,242,200 |
| 2022-02-07 | $11.16 | $11.73 | $10.86 | $11.40 | $11.40 | 6,117,150 |
| 2022-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-02-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-02-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-02-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-01-28 | $11.61 | $11.76 | $10.70 | $11.30 | $11.30 | 8,911,760 |
| 2022-01-27 | $10.94 | $12.04 | $10.62 | $11.14 | $11.14 | 9,172,790 |
| 2022-01-26 | $10.16 | $10.90 | $10.04 | $10.74 | $10.74 | 3,862,600 |
| 2022-01-25 | $10.88 | $10.88 | $10.10 | $10.11 | $10.11 | 4,163,700 |
| 2022-01-24 | $10.53 | $11.05 | $10.38 | $10.83 | $10.83 | 2,953,100 |
| 2022-01-21 | $10.59 | $10.67 | $10.37 | $10.53 | $10.53 | 1,497,300 |
| 2022-01-20 | $11.10 | $11.19 | $10.50 | $10.53 | $10.53 | 3,308,300 |
| 2022-01-19 | $11.10 | $11.28 | $10.90 | $11.19 | $11.19 | 2,014,100 |
| 2022-01-18 | $11.50 | $11.50 | $11.01 | $11.05 | $11.05 | 2,981,700 |
| 2022-01-17 | $11.20 | $11.50 | $11.19 | $11.48 | $11.48 | 2,396,170 |
| 2022-01-14 | $11.54 | $11.56 | $11.17 | $11.18 | $11.18 | 3,025,100 |
| 2022-01-13 | $11.46 | $11.57 | $11.34 | $11.43 | $11.43 | 2,306,400 |
| 2022-01-12 | $11.40 | $11.65 | $11.27 | $11.46 | $11.46 | 3,623,200 |
| 2022-01-11 | $11.13 | $11.55 | $11.06 | $11.44 | $11.44 | 5,210,760 |
| 2022-01-10 | $10.88 | $11.20 | $10.74 | $11.13 | $11.13 | 2,894,600 |
| 2022-01-07 | $11.08 | $11.32 | $10.89 | $10.89 | $10.89 | 4,013,000 |
| 2022-01-06 | $10.90 | $11.17 | $10.90 | $11.10 | $11.10 | 1,902,600 |
| 2022-01-05 | $11.23 | $11.30 | $10.87 | $11.01 | $11.01 | 3,290,900 |
| 2022-01-04 | $10.69 | $11.36 | $10.59 | $11.24 | $11.24 | 5,753,500 |
| 2022-01-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2021-12-31 | $10.74 | $10.79 | $10.61 | $10.64 | $10.64 | 2,601,400 |
| 2021-12-30 | $10.80 | $10.83 | $10.66 | $10.71 | $10.71 | 1,940,100 |
| 2021-12-29 | $10.88 | $10.99 | $10.67 | $10.76 | $10.76 | 2,453,000 |
| 2021-12-28 | $10.86 | $10.94 | $10.72 | $10.92 | $10.92 | 2,391,000 |
| 2021-12-27 | $10.80 | $10.95 | $10.61 | $10.85 | $10.85 | 2,479,900 |
| 2021-12-24 | $11.52 | $11.52 | $10.76 | $10.80 | $10.80 | 4,629,400 |
| 2021-12-23 | $11.64 | $11.84 | $11.40 | $11.45 | $11.45 | 3,619,900 |
| 2021-12-22 | $12.02 | $12.02 | $11.65 | $11.67 | $11.67 | 2,667,300 |
| 2021-12-21 | $11.80 | $11.88 | $11.62 | $11.88 | $11.88 | 2,999,560 |
| 2021-12-20 | $11.80 | $12.12 | $11.60 | $11.63 | $11.63 | 3,104,200 |
| 2021-12-17 | $12.05 | $12.23 | $11.73 | $11.80 | $11.80 | 4,005,500 |
| 2021-12-16 | $11.95 | $12.39 | $11.76 | $12.18 | $12.18 | 6,156,000 |
| 2021-12-15 | $11.82 | $12.22 | $11.80 | $11.94 | $11.94 | 3,365,200 |
| 2021-12-14 | $11.67 | $11.94 | $11.50 | $11.86 | $11.86 | 3,320,300 |
| 2021-12-13 | $11.95 | $11.95 | $11.57 | $11.68 | $11.68 | 3,396,700 |
| 2021-12-10 | $11.83 | $12.01 | $11.64 | $11.83 | $11.83 | 3,350,300 |
| 2021-12-09 | $11.85 | $11.96 | $11.66 | $11.72 | $11.72 | 2,751,700 |
| 2021-12-08 | $11.68 | $12.17 | $11.54 | $11.88 | $11.88 | 4,537,000 |
| 2021-12-07 | $12.11 | $12.23 | $11.56 | $11.64 | $11.64 | 4,013,200 |
| 2021-12-06 | $12.90 | $12.90 | $12.05 | $12.11 | $12.11 | 5,151,900 |
| 2021-12-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 4,448,000 |
| 2021-12-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 5,268,800 |
| 2021-12-01 | $12.96 | $13.30 | $12.85 | $13.21 | $13.21 | 4,484,100 |
| 2021-11-30 | $12.89 | $13.34 | $12.80 | $12.98 | $12.98 | 4,271,520 |
| 2021-11-29 | $12.91 | $12.93 | $12.46 | $12.90 | $12.90 | 3,794,300 |
| 2021-11-26 | $12.90 | $12.90 | $12.63 | $12.85 | $12.85 | 3,613,850 |
| 2021-11-25 | $12.88 | $13.02 | $12.70 | $12.82 | $12.82 | 3,799,300 |
| 2021-11-24 | $13.22 | $13.26 | $12.78 | $12.87 | $12.87 | 5,520,670 |
| 2021-11-23 | $13.12 | $13.49 | $13.03 | $13.18 | $13.18 | 4,041,900 |
| 2021-11-22 | $13.10 | $13.24 | $12.91 | $13.09 | $13.09 | 3,632,700 |
| 2021-11-19 | $12.67 | $13.13 | $12.60 | $13.07 | $13.07 | 6,774,000 |
| 2021-11-18 | $12.77 | $13.28 | $12.42 | $12.68 | $12.68 | 5,667,270 |
| 2021-11-17 | $12.70 | $12.86 | $12.60 | $12.77 | $12.77 | 3,165,850 |
| 2021-11-16 | $12.68 | $12.88 | $12.49 | $12.63 | $12.63 | 4,451,900 |
| 2021-11-15 | $12.47 | $12.86 | $12.34 | $12.78 | $12.78 | 5,973,750 |
| 2021-11-12 | $12.18 | $12.77 | $12.10 | $12.41 | $12.41 | 6,618,600 |
| 2021-11-11 | $11.75 | $12.33 | $11.63 | $12.18 | $12.18 | 5,503,100 |
| 2021-11-10 | $11.66 | $11.83 | $11.45 | $11.76 | $11.76 | 5,004,700 |
| 2021-11-09 | $11.50 | $11.73 | $11.35 | $11.68 | $11.68 | 4,044,700 |
| 2021-11-08 | $11.50 | $12.14 | $11.34 | $11.50 | $11.50 | 6,415,400 |
| 2021-11-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 8,215,450 |
| 2021-11-04 | $10.50 | $11.95 | $10.42 | $11.32 | $11.32 | 7,298,500 |
| 2021-11-03 | $10.51 | $10.64 | $10.42 | $10.50 | $10.50 | 912,500 |
| 2021-11-02 | $10.80 | $10.88 | $10.36 | $10.51 | $10.51 | 1,541,900 |
| 2021-11-01 | $10.90 | $10.90 | $10.63 | $10.72 | $10.72 | 1,263,000 |
| 2021-10-29 | $10.31 | $10.79 | $10.27 | $10.75 | $10.75 | 1,627,200 |
| 2021-10-28 | $10.66 | $10.69 | $10.30 | $10.31 | $10.31 | 1,515,600 |
| 2021-10-27 | $10.74 | $10.81 | $10.50 | $10.74 | $10.74 | 1,425,500 |
| 2021-10-26 | $10.82 | $10.94 | $10.70 | $10.74 | $10.74 | 1,470,600 |
| 2021-10-25 | $10.95 | $11.01 | $10.75 | $10.82 | $10.82 | 1,906,000 |
| 2021-10-22 | $11.00 | $11.00 | $10.80 | $10.84 | $10.84 | 1,584,100 |
| 2021-10-21 | $10.92 | $11.08 | $10.71 | $10.87 | $10.87 | 1,927,800 |
| 2021-10-20 | $10.81 | $10.93 | $10.70 | $10.87 | $10.87 | 1,729,060 |
| 2021-10-19 | $10.71 | $10.97 | $10.65 | $10.77 | $10.77 | 2,974,800 |
| 2021-10-18 | $10.35 | $10.74 | $10.18 | $10.70 | $10.70 | 2,564,500 |
| 2021-10-15 | $10.48 | $10.60 | $10.37 | $10.39 | $10.39 | 2,244,100 |
| 2021-10-14 | $10.50 | $10.58 | $10.23 | $10.57 | $10.57 | 2,440,800 |
| 2021-10-13 | $10.14 | $10.38 | $10.09 | $10.34 | $10.34 | 1,878,760 |
| 2021-10-12 | $10.28 | $10.45 | $9.98 | $10.06 | $10.06 | 2,392,200 |
| 2021-10-11 | $10.37 | $10.49 | $10.15 | $10.35 | $10.35 | 3,534,170 |
| 2021-10-08 | $9.94 | $10.34 | $9.90 | $10.28 | $10.28 | 5,122,470 |
| 2021-10-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-09-30 | $9.92 | $10.03 | $9.73 | $9.89 | $9.89 | 2,610,300 |
| 2021-09-29 | $10.20 | $10.20 | $9.77 | $9.92 | $9.92 | 2,343,500 |
| 2021-09-28 | $10.30 | $10.33 | $10.05 | $10.12 | $10.12 | 2,171,040 |
| 2021-09-27 | $10.44 | $10.53 | $10.08 | $10.26 | $10.26 | 2,294,000 |
| 2021-09-24 | $10.70 | $10.70 | $10.31 | $10.44 | $10.44 | 2,049,900 |
| 2021-09-23 | $10.46 | $10.72 | $10.43 | $10.60 | $10.60 | 2,227,190 |
| 2021-09-22 | $10.31 | $10.45 | $10.11 | $10.45 | $10.45 | 1,469,150 |
| 2021-09-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-09-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-09-17 | $10.78 | $10.78 | $10.08 | $10.31 | $10.31 | 2,810,550 |
| 2021-09-16 | $10.92 | $11.00 | $10.66 | $10.72 | $10.72 | 2,946,810 |
| 2021-09-15 | $10.85 | $10.95 | $10.76 | $10.86 | $10.86 | 2,016,400 |
| 2021-09-14 | $10.85 | $11.05 | $10.78 | $10.96 | $10.96 | 2,488,800 |
| 2021-09-13 | $10.82 | $10.92 | $10.69 | $10.85 | $10.85 | 1,374,600 |
| 2021-09-10 | $11.05 | $11.10 | $10.74 | $10.80 | $10.80 | 3,077,000 |
| 2021-09-09 | $11.27 | $11.27 | $10.98 | $11.05 | $11.05 | 2,895,700 |
| 2021-09-08 | $11.26 | $11.37 | $11.23 | $11.27 | $11.27 | 2,066,100 |
| 2021-09-07 | $11.30 | $11.41 | $11.23 | $11.29 | $11.29 | 2,153,540 |
| 2021-09-06 | $11.15 | $11.38 | $10.95 | $11.33 | $11.33 | 2,791,900 |
| 2021-09-03 | $11.28 | $11.48 | $11.06 | $11.13 | $11.13 | 2,831,620 |
| 2021-09-02 | $11.04 | $11.19 | $10.94 | $11.13 | $11.13 | 2,580,820 |
| 2021-09-01 | $11.69 | $11.87 | $10.98 | $11.05 | $11.05 | 4,812,900 |
| 2021-08-31 | $12.16 | $12.16 | $11.65 | $11.70 | $11.70 | 2,850,400 |
| 2021-08-30 | $11.97 | $12.16 | $11.71 | $12.10 | $12.10 | 3,211,700 |
| 2021-08-27 | $12.29 | $12.45 | $11.80 | $11.96 | $11.96 | 4,672,510 |
| 2021-08-26 | $12.68 | $12.68 | $12.12 | $12.37 | $12.37 | 4,510,600 |
| 2021-08-25 | $12.75 | $12.88 | $12.58 | $12.69 | $12.69 | 4,009,600 |
| 2021-08-24 | $13.20 | $13.20 | $12.75 | $12.84 | $12.84 | 4,650,000 |
| 2021-08-23 | $12.75 | $13.14 | $12.50 | $12.95 | $12.95 | 4,639,600 |
| 2021-08-20 | $12.66 | $12.86 | $12.32 | $12.49 | $12.49 | 5,271,300 |
| 2021-08-19 | $12.92 | $13.07 | $12.15 | $12.40 | $12.40 | 7,470,000 |
| 2021-08-18 | $13.10 | $13.31 | $12.87 | $13.11 | $13.11 | 7,125,050 |
| 2021-08-17 | $13.29 | $13.63 | $12.82 | $13.16 | $13.16 | 11,670,920 |
| 2021-08-16 | $13.05 | $13.89 | $12.81 | $13.39 | $13.39 | 13,903,880 |
| 2021-08-13 | $12.99 | $13.42 | $12.77 | $13.11 | $13.11 | 6,929,500 |
| 2021-08-12 | $13.25 | $13.45 | $13.01 | $13.12 | $13.12 | 8,131,270 |
| 2021-08-11 | $12.87 | $13.54 | $12.66 | $13.46 | $13.46 | 11,176,210 |
| 2021-08-10 | $12.11 | $12.81 | $12.11 | $12.77 | $12.77 | 8,799,840 |
| 2021-08-09 | $12.46 | $12.85 | $12.20 | $12.24 | $12.24 | 7,192,180 |
| 2021-08-06 | $12.19 | $12.88 | $12.00 | $12.46 | $12.46 | 8,406,810 |
| 2021-08-05 | $11.84 | $12.25 | $11.80 | $12.04 | $12.04 | 5,279,290 |
| 2021-08-04 | $11.57 | $12.08 | $11.56 | $11.92 | $11.92 | 4,670,200 |
| 2021-08-03 | $11.60 | $11.98 | $11.56 | $11.68 | $11.68 | 4,474,710 |
| 2021-08-02 | $11.50 | $11.80 | $11.39 | $11.60 | $11.60 | 4,000,910 |
| 2021-07-30 | $11.03 | $11.64 | $10.92 | $11.50 | $11.50 | 5,384,860 |
| 2021-07-29 | $11.11 | $11.41 | $10.98 | $11.00 | $11.00 | 3,481,210 |
| 2021-07-28 | $11.38 | $11.44 | $10.50 | $10.98 | $10.98 | 4,154,400 |
| 2021-07-27 | $12.10 | $12.10 | $11.35 | $11.39 | $11.39 | 6,105,700 |
| 2021-07-26 | $12.20 | $12.36 | $11.76 | $12.05 | $12.05 | 7,027,500 |
| 2021-07-23 | $12.38 | $12.58 | $12.22 | $12.28 | $12.28 | 5,955,500 |
| 2021-07-22 | $12.44 | $12.75 | $12.13 | $12.39 | $12.39 | 8,308,400 |
| 2021-07-21 | $11.87 | $12.55 | $11.79 | $12.50 | $12.50 | 9,887,240 |
| 2021-07-20 | $11.80 | $12.17 | $11.56 | $11.94 | $11.94 | 5,471,600 |
| 2021-07-19 | $11.90 | $12.28 | $11.82 | $11.83 | $11.83 | 4,337,600 |
| 2021-07-16 | $12.10 | $12.30 | $11.80 | $12.02 | $12.02 | 6,413,340 |
| 2021-07-15 | $11.29 | $12.49 | $11.21 | $12.10 | $12.10 | 10,976,570 |
| 2021-07-14 | $11.78 | $11.85 | $11.25 | $11.33 | $11.33 | 6,753,400 |
| 2021-07-13 | $11.80 | $12.06 | $11.66 | $11.90 | $11.90 | 6,435,900 |
| 2021-07-12 | $12.30 | $12.49 | $11.78 | $11.87 | $11.87 | 9,510,000 |
| 2021-07-09 | $11.36 | $12.07 | $11.24 | $12.06 | $12.06 | 11,542,700 |
| 2021-07-08 | $11.42 | $11.62 | $11.07 | $11.55 | $11.55 | 8,755,370 |
| 2021-07-07 | $11.38 | $11.74 | $11.28 | $11.43 | $11.43 | 9,482,100 |
| 2021-07-06 | $11.60 | $11.75 | $10.82 | $11.74 | $11.74 | 15,497,190 |
| 2021-07-05 | $11.51 | $12.09 | $11.28 | $12.04 | $12.04 | 14,958,460 |
| 2021-07-02 | $11.53 | $11.73 | $11.11 | $11.41 | $11.41 | 10,348,200 |
| 2021-07-01 | $11.33 | $11.95 | $11.19 | $11.30 | $11.30 | 15,254,150 |
| 2021-06-30 | $10.09 | $12.06 | $10.06 | $11.71 | $11.71 | 20,144,250 |
| 2021-06-29 | $10.49 | $10.50 | $10.00 | $10.05 | $10.05 | 6,737,600 |
| 2021-06-28 | $10.40 | $10.78 | $10.40 | $10.48 | $10.48 | 8,212,200 |
| 2021-06-25 | $11.60 | $11.87 | $10.65 | $10.79 | $10.79 | 14,883,760 |
| 2021-06-24 | $10.67 | $11.47 | $10.59 | $11.18 | $11.18 | 14,484,440 |
| 2021-06-23 | $10.88 | $10.93 | $10.65 | $10.68 | $10.68 | 8,106,340 |
| 2021-06-22 | $10.30 | $10.99 | $10.30 | $10.95 | $10.95 | 13,247,500 |
| 2021-06-21 | $10.28 | $10.65 | $10.18 | $10.33 | $10.33 | 5,916,400 |
| 2021-06-18 | $10.10 | $10.45 | $10.06 | $10.38 | $10.38 | 6,205,400 |
| 2021-06-17 | $10.14 | $10.21 | $9.94 | $10.15 | $10.15 | 4,524,250 |
| 2021-06-16 | $9.82 | $10.38 | $9.77 | $10.21 | $10.21 | 8,144,100 |
| 2021-06-15 | $9.73 | $10.04 | $9.66 | $9.84 | $9.84 | 2,790,910 |
| 2021-06-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-11 | $9.95 | $10.13 | $9.74 | $9.74 | $9.74 | 3,448,400 |
| 2021-06-10 | $10.08 | $10.09 | $9.91 | $9.96 | $9.96 | 3,047,800 |
| 2021-06-09 | $9.90 | $10.13 | $9.82 | $10.09 | $10.06 | 3,943,300 |
| 2021-06-08 | $9.84 | $9.98 | $9.82 | $9.91 | $9.88 | 2,805,700 |
| 2021-06-07 | $10.01 | $10.11 | $9.81 | $9.87 | $9.84 | 3,588,610 |
| 2021-06-04 | $10.06 | $10.23 | $9.92 | $10.01 | $9.98 | 5,121,900 |
| 2021-06-03 | $10.05 | $10.58 | $10.05 | $10.12 | $10.09 | 7,485,100 |
| 2021-06-02 | $9.71 | $10.54 | $9.60 | $10.19 | $10.16 | 9,718,810 |
| 2021-06-01 | $9.53 | $9.75 | $9.46 | $9.72 | $9.69 | 3,179,600 |
| 2021-05-31 | $9.40 | $9.50 | $9.36 | $9.50 | $9.47 | 2,096,510 |
| 2021-05-28 | $9.54 | $9.63 | $9.38 | $9.40 | $9.37 | 2,453,700 |
| 2021-05-27 | $9.45 | $9.54 | $9.39 | $9.53 | $9.50 | 2,403,900 |
| 2021-05-26 | $9.32 | $9.45 | $9.32 | $9.45 | $9.42 | 2,356,300 |
| 2021-05-25 | $9.40 | $9.41 | $9.28 | $9.35 | $9.32 | 1,827,400 |
| 2021-05-24 | $9.32 | $9.41 | $9.27 | $9.40 | $9.37 | 1,843,100 |
| 2021-05-21 | $9.29 | $9.46 | $9.23 | $9.31 | $9.28 | 2,050,700 |
| 2021-05-20 | $9.30 | $9.37 | $9.25 | $9.29 | $9.26 | 2,137,900 |
| 2021-05-19 | $9.20 | $9.40 | $9.10 | $9.35 | $9.32 | 3,118,200 |
| 2021-05-18 | $9.10 | $9.23 | $9.01 | $9.20 | $9.17 | 1,592,500 |
| 2021-05-17 | $9.34 | $9.35 | $9.10 | $9.12 | $9.09 | 2,516,550 |
| 2021-05-14 | $9.19 | $9.35 | $9.17 | $9.33 | $9.30 | 2,715,450 |
| 2021-05-13 | $9.35 | $9.40 | $9.19 | $9.21 | $9.18 | 2,621,500 |
| 2021-05-12 | $9.24 | $9.42 | $9.13 | $9.39 | $9.36 | 3,082,450 |
| 2021-05-11 | $9.09 | $9.22 | $9.05 | $9.20 | $9.17 | 1,850,000 |
| 2021-05-10 | $9.07 | $9.17 | $8.93 | $9.16 | $9.13 | 1,879,900 |
| 2021-05-07 | $9.18 | $9.19 | $9.07 | $9.09 | $9.06 | 1,443,300 |
| 2021-05-06 | $9.06 | $9.18 | $9.06 | $9.16 | $9.13 | 1,620,400 |
| 2021-05-05 | $9.06 | $9.06 | $9.06 | $9.06 | $9.03 | 0 |
| 2021-05-04 | $9.06 | $9.06 | $9.06 | $9.06 | $9.03 | 0 |
| 2021-04-30 | $9.26 | $9.29 | $9.04 | $9.06 | $9.03 | 2,284,600 |
| 2021-04-29 | $9.09 | $9.39 | $9.00 | $9.27 | $9.24 | 2,064,700 |
| 2021-04-28 | $9.11 | $9.26 | $9.04 | $9.24 | $9.21 | 1,822,300 |
| 2021-04-27 | $9.48 | $9.50 | $9.10 | $9.18 | $9.15 | 3,538,110 |
| 2021-04-26 | $9.62 | $9.77 | $9.50 | $9.51 | $9.48 | 2,625,500 |
| 2021-04-23 | $9.81 | $9.84 | $9.60 | $9.60 | $9.57 | 3,671,140 |
| 2021-04-22 | $9.86 | $10.32 | $9.86 | $9.89 | $9.86 | 4,764,600 |
| 2021-04-21 | $10.00 | $10.19 | $9.82 | $9.88 | $9.85 | 5,419,900 |
| 2021-04-20 | $10.49 | $10.65 | $10.20 | $10.25 | $10.22 | 6,804,830 |
| 2021-04-19 | $10.11 | $10.79 | $10.11 | $10.56 | $10.53 | 9,950,100 |
| 2021-04-16 | $9.96 | $10.24 | $9.95 | $10.07 | $10.04 | 4,371,100 |
| 2021-04-15 | $10.02 | $10.20 | $9.90 | $9.94 | $9.91 | 4,805,290 |
| 2021-04-14 | $10.10 | $10.55 | $9.95 | $10.21 | $10.18 | 7,544,640 |
| 2021-04-13 | $10.17 | $10.25 | $9.93 | $10.10 | $10.07 | 5,985,100 |
| 2021-04-12 | $10.36 | $10.47 | $10.17 | $10.24 | $10.21 | 9,516,480 |
| 2021-04-09 | $9.56 | $10.82 | $9.55 | $10.54 | $10.51 | 16,971,000 |
| 2021-04-08 | $9.75 | $9.89 | $9.54 | $9.58 | $9.55 | 5,622,000 |
| 2021-04-07 | $9.57 | $9.93 | $9.57 | $9.90 | $9.87 | 9,719,330 |
| 2021-04-06 | $8.94 | $10.16 | $8.90 | $9.80 | $9.77 | 14,183,550 |
| 2021-04-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.82 | 0 |
| 2021-04-02 | $8.77 | $8.87 | $8.72 | $8.85 | $8.82 | 1,503,300 |
| 2021-04-01 | $8.88 | $8.90 | $8.75 | $8.78 | $8.75 | 1,257,500 |
| 2021-03-31 | $8.71 | $8.91 | $8.65 | $8.88 | $8.85 | 1,718,800 |
| 2021-03-30 | $8.87 | $8.92 | $8.64 | $8.70 | $8.67 | 1,998,400 |
| 2021-03-29 | $9.11 | $9.13 | $8.86 | $8.89 | $8.86 | 2,183,900 |
| 2021-03-26 | $9.07 | $9.09 | $8.99 | $9.05 | $9.02 | 1,784,900 |
| 2021-03-25 | $9.22 | $9.25 | $8.99 | $9.02 | $8.99 | 2,345,000 |
| 2021-03-24 | $9.23 | $9.36 | $9.20 | $9.22 | $9.19 | 1,515,100 |
| 2021-03-23 | $9.45 | $9.45 | $9.25 | $9.27 | $9.24 | 2,090,100 |
| 2021-03-22 | $9.40 | $9.48 | $9.40 | $9.46 | $9.43 | 1,650,800 |
| 2021-03-19 | $9.29 | $9.55 | $9.25 | $9.40 | $9.37 | 2,508,900 |
| 2021-03-18 | $9.43 | $9.46 | $9.28 | $9.33 | $9.30 | 1,572,800 |
| 2021-03-17 | $9.34 | $9.47 | $9.23 | $9.43 | $9.40 | 1,828,600 |
| 2021-03-16 | $9.08 | $9.32 | $9.08 | $9.29 | $9.26 | 1,812,900 |
| 2021-03-15 | $9.26 | $9.27 | $9.01 | $9.13 | $9.10 | 1,412,100 |
| 2021-03-12 | $9.25 | $9.34 | $9.13 | $9.18 | $9.15 | 1,502,700 |
| 2021-03-11 | $8.99 | $9.27 | $8.94 | $9.25 | $9.22 | 1,856,200 |
| 2021-03-10 | $9.21 | $9.40 | $9.02 | $9.03 | $9.00 | 2,722,100 |
| 2021-03-09 | $9.58 | $9.72 | $9.11 | $9.28 | $9.25 | 3,624,300 |
| 2021-03-08 | $9.68 | $9.88 | $9.60 | $9.65 | $9.62 | 3,667,900 |
| 2021-03-05 | $9.42 | $9.73 | $9.37 | $9.68 | $9.65 | 3,796,600 |
| 2021-03-04 | $9.42 | $9.65 | $9.37 | $9.41 | $9.38 | 2,687,600 |
| 2021-03-03 | $9.40 | $9.56 | $9.33 | $9.49 | $9.46 | 2,387,700 |
| 2021-03-02 | $9.60 | $9.63 | $9.36 | $9.47 | $9.44 | 2,577,400 |
| 2021-03-01 | $9.36 | $9.61 | $9.36 | $9.54 | $9.51 | 2,974,500 |
| 2021-02-26 | $9.27 | $9.56 | $9.27 | $9.36 | $9.33 | 3,876,900 |
| 2021-02-25 | $9.32 | $9.52 | $9.13 | $9.35 | $9.32 | 3,945,530 |
| 2021-02-24 | $9.12 | $9.75 | $9.12 | $9.32 | $9.29 | 5,410,100 |
| 2021-02-23 | $9.17 | $9.35 | $9.11 | $9.11 | $9.08 | 3,039,800 |
| 2021-02-22 | $9.22 | $9.48 | $9.17 | $9.26 | $9.23 | 4,112,800 |
| 2021-02-19 | $8.81 | $9.14 | $8.81 | $9.13 | $9.10 | 2,533,900 |
| 2021-02-18 | $8.60 | $8.93 | $8.60 | $8.83 | $8.80 | 2,680,900 |
| 2021-02-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2021-02-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2021-02-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2021-02-12 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2021-02-11 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
| 2021-02-10 | $8.54 | $8.67 | $8.43 | $8.54 | $8.51 | 2,073,600 |
| 2021-02-09 | $8.35 | $8.54 | $8.30 | $8.51 | $8.48 | 2,134,000 |
| 2021-02-08 | $8.49 | $8.51 | $8.29 | $8.32 | $8.30 | 2,399,820 |
| 2021-02-05 | $8.56 | $8.86 | $8.40 | $8.49 | $8.46 | 2,197,100 |
| 2021-02-04 | $8.90 | $8.92 | $8.47 | $8.56 | $8.53 | 2,973,000 |
| 2021-02-03 | $9.02 | $9.03 | $8.75 | $8.87 | $8.84 | 2,835,500 |
| 2021-02-02 | $9.15 | $9.17 | $8.91 | $9.02 | $8.99 | 2,415,390 |
| 2021-02-01 | $9.13 | $9.27 | $8.91 | $9.01 | $8.98 | 2,687,900 |
| 2021-01-29 | $9.43 | $9.47 | $8.94 | $9.13 | $9.10 | 3,150,250 |
| 2021-01-28 | $9.41 | $9.66 | $9.32 | $9.34 | $9.31 | 2,481,650 |
| 2021-01-27 | $9.46 | $9.58 | $9.34 | $9.50 | $9.47 | 2,113,600 |
| 2021-01-26 | $9.71 | $9.85 | $9.47 | $9.50 | $9.47 | 2,641,260 |
| 2021-01-25 | $9.96 | $10.00 | $9.55 | $9.57 | $9.54 | 3,241,250 |
| 2021-01-22 | $10.14 | $10.15 | $9.86 | $9.96 | $9.93 | 3,300,800 |
| 2021-01-21 | $10.13 | $10.38 | $10.05 | $10.21 | $10.18 | 3,787,100 |
| 2021-01-20 | $10.06 | $10.32 | $10.06 | $10.21 | $10.18 | 4,391,800 |
| 2021-01-19 | $9.95 | $10.16 | $9.89 | $10.04 | $10.01 | 3,896,200 |
| 2021-01-18 | $9.70 | $10.08 | $9.66 | $9.96 | $9.93 | 4,697,500 |
| 2021-01-15 | $9.40 | $9.76 | $9.32 | $9.72 | $9.69 | 4,706,820 |
| 2021-01-14 | $9.31 | $9.52 | $9.18 | $9.40 | $9.37 | 3,743,300 |
| 2021-01-13 | $9.66 | $9.75 | $9.24 | $9.38 | $9.35 | 4,913,300 |
| 2021-01-12 | $9.71 | $10.03 | $9.58 | $9.67 | $9.64 | 3,762,370 |
| 2021-01-11 | $10.23 | $10.31 | $9.80 | $9.80 | $9.77 | 4,975,550 |
| 2021-01-08 | $10.28 | $10.52 | $9.89 | $10.23 | $10.20 | 6,089,700 |
| 2021-01-07 | $10.98 | $11.05 | $10.20 | $10.25 | $10.22 | 7,693,250 |
| 2021-01-06 | $11.36 | $11.48 | $10.95 | $10.98 | $10.95 | 5,024,900 |
| 2021-01-05 | $11.64 | $11.66 | $11.28 | $11.44 | $11.41 | 3,947,200 |
| 2021-01-04 | $11.69 | $11.74 | $11.46 | $11.63 | $11.60 | 3,612,000 |
| 2021-01-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.48 | 0 |
| 2020-12-31 | $11.20 | $11.53 | $11.19 | $11.51 | $11.48 | 4,084,980 |
| 2020-12-30 | $11.26 | $11.36 | $11.16 | $11.20 | $11.17 | 2,769,400 |
| 2020-12-29 | $11.35 | $11.53 | $11.25 | $11.26 | $11.23 | 3,114,000 |
| 2020-12-28 | $11.51 | $11.74 | $11.33 | $11.37 | $11.34 | 3,575,500 |
| 2020-12-25 | $11.11 | $11.55 | $11.11 | $11.51 | $11.48 | 4,206,200 |
| 2020-12-24 | $11.85 | $11.85 | $11.17 | $11.20 | $11.17 | 5,631,000 |
| 2020-12-23 | $11.51 | $12.10 | $11.51 | $11.71 | $11.67 | 3,958,300 |
| 2020-12-22 | $12.15 | $12.18 | $11.53 | $11.60 | $11.57 | 4,030,100 |
| 2020-12-21 | $12.07 | $12.15 | $11.94 | $12.13 | $12.09 | 2,981,200 |
| 2020-12-18 | $12.11 | $12.25 | $11.96 | $12.05 | $12.01 | 3,240,000 |
| 2020-12-17 | $11.83 | $12.17 | $11.67 | $12.14 | $12.10 | 3,258,600 |
| 2020-12-16 | $12.10 | $12.13 | $11.83 | $11.95 | $11.91 | 3,209,360 |
| 2020-12-15 | $11.95 | $12.26 | $11.90 | $12.15 | $12.11 | 4,152,600 |
| 2020-12-14 | $11.79 | $11.98 | $11.63 | $11.94 | $11.90 | 2,671,800 |
| 2020-12-11 | $12.04 | $12.06 | $11.56 | $11.76 | $11.72 | 4,306,300 |
| 2020-12-10 | $12.00 | $12.15 | $11.90 | $12.00 | $11.96 | 2,874,480 |
| 2020-12-09 | $12.48 | $12.48 | $12.00 | $12.04 | $12.00 | 4,584,730 |
| 2020-12-08 | $12.45 | $12.60 | $12.35 | $12.44 | $12.40 | 3,505,300 |
| 2020-12-07 | $12.70 | $12.73 | $12.34 | $12.37 | $12.33 | 5,052,050 |
| 2020-12-04 | $12.70 | $12.79 | $12.60 | $12.67 | $12.63 | 3,816,800 |
| 2020-12-03 | $12.75 | $12.91 | $12.57 | $12.71 | $12.67 | 4,465,740 |
| 2020-12-02 | $13.09 | $13.19 | $12.81 | $12.84 | $12.80 | 5,291,800 |
| 2020-12-01 | $12.87 | $13.21 | $12.76 | $13.08 | $13.04 | 5,742,100 |
| 2020-11-30 | $12.98 | $13.42 | $12.88 | $12.92 | $12.88 | 6,327,740 |
| 2020-11-27 | $13.70 | $13.84 | $12.75 | $13.09 | $13.05 | 12,184,500 |
| 2020-11-26 | $14.21 | $14.56 | $13.78 | $13.97 | $13.93 | 7,988,140 |
| 2020-11-25 | $14.37 | $14.86 | $14.10 | $14.38 | $14.34 | 10,113,270 |
| 2020-11-24 | $14.24 | $14.70 | $14.15 | $14.27 | $14.23 | 9,813,900 |
| 2020-11-23 | $14.06 | $14.36 | $13.92 | $14.22 | $14.18 | 8,912,300 |
| 2020-11-20 | $13.43 | $14.08 | $13.36 | $14.01 | $13.97 | 9,485,700 |
| 2020-11-19 | $13.85 | $14.10 | $13.28 | $13.44 | $13.40 | 7,171,700 |
| 2020-11-18 | $13.72 | $14.16 | $13.72 | $13.87 | $13.83 | 5,931,000 |
| 2020-11-17 | $13.80 | $14.20 | $13.60 | $14.14 | $14.10 | 6,248,660 |
| 2020-11-16 | $13.90 | $14.10 | $13.60 | $13.85 | $13.81 | 4,782,550 |
| 2020-11-13 | $13.76 | $14.40 | $13.73 | $13.96 | $13.92 | 5,846,200 |
| 2020-11-12 | $13.78 | $14.07 | $13.59 | $13.88 | $13.84 | 5,418,200 |
| 2020-11-11 | $14.42 | $14.48 | $13.77 | $13.79 | $13.75 | 6,093,100 |
| 2020-11-10 | $14.79 | $14.85 | $14.20 | $14.35 | $14.31 | 6,335,460 |
| 2020-11-09 | $14.65 | $14.96 | $14.52 | $14.81 | $14.77 | 7,194,100 |
| 2020-11-06 | $15.08 | $15.13 | $14.32 | $14.52 | $14.48 | 9,112,600 |
| 2020-11-05 | $15.06 | $15.28 | $14.81 | $15.10 | $15.05 | 10,003,770 |
| 2020-11-04 | $14.50 | $15.09 | $14.38 | $15.03 | $14.98 | 10,859,560 |
| 2020-11-03 | $14.52 | $14.90 | $14.28 | $14.57 | $14.53 | 8,967,370 |
| 2020-11-02 | $14.15 | $14.50 | $13.98 | $14.42 | $14.38 | 7,261,400 |
| 2020-10-30 | $15.14 | $15.31 | $14.10 | $14.15 | $14.11 | 13,202,900 |
| 2020-10-29 | $15.88 | $15.98 | $15.02 | $15.07 | $15.02 | 14,885,660 |
| 2020-10-28 | $16.33 | $16.56 | $15.68 | $16.43 | $16.38 | 11,979,100 |
| 2020-10-27 | $16.28 | $16.66 | $16.05 | $16.39 | $16.34 | 9,591,300 |
| 2020-10-26 | $16.80 | $16.89 | $15.80 | $16.60 | $16.55 | 13,101,440 |
| 2020-10-23 | $17.29 | $17.67 | $16.65 | $16.82 | $16.77 | 14,584,480 |
| 2020-10-22 | $16.78 | $17.50 | $16.44 | $17.42 | $17.37 | 18,176,140 |
| 2020-10-21 | $17.01 | $17.30 | $16.49 | $16.94 | $16.89 | 14,038,140 |
| 2020-10-20 | $16.35 | $17.16 | $16.23 | $17.13 | $17.08 | 16,106,200 |
| 2020-10-19 | $16.95 | $17.28 | $16.25 | $16.47 | $16.42 | 18,942,280 |
| 2020-10-16 | $16.63 | $17.47 | $16.51 | $17.18 | $17.13 | 20,877,520 |
| 2020-10-15 | $18.43 | $19.28 | $16.90 | $16.95 | $16.90 | 35,966,210 |
| 2020-10-14 | $17.61 | $18.79 | $17.06 | $18.21 | $18.16 | 35,299,750 |
| 2020-10-13 | $16.80 | $18.66 | $16.50 | $17.88 | $17.83 | 38,582,710 |
| 2020-10-12 | $16.51 | $17.48 | $16.11 | $17.27 | $17.22 | 34,202,040 |
| 2020-10-09 | $15.39 | $16.45 | $15.39 | $16.19 | $16.14 | 24,069,390 |
| 2020-10-08 | $15.12 | $15.12 | $15.12 | $15.12 | $15.07 | 0 |
| 2020-10-07 | $15.12 | $15.12 | $15.12 | $15.12 | $15.07 | 0 |
| 2020-10-06 | $15.12 | $15.12 | $15.12 | $15.12 | $15.07 | 0 |
| 2020-10-05 | $15.12 | $15.12 | $15.12 | $15.12 | $15.07 | 0 |
| 2020-10-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.07 | 0 |
| 2020-10-01 | $15.12 | $15.12 | $15.12 | $15.12 | $15.07 | 0 |
| 2020-09-30 | $15.64 | $15.89 | $15.03 | $15.12 | $15.07 | 14,213,630 |
| 2020-09-29 | $15.34 | $16.22 | $14.87 | $15.80 | $15.75 | 21,740,320 |
| 2020-09-28 | $15.26 | $15.77 | $14.85 | $15.39 | $15.34 | 14,449,970 |
| 2020-09-25 | $15.37 | $15.47 | $14.64 | $15.04 | $14.99 | 13,597,210 |
| 2020-09-24 | $15.53 | $15.91 | $15.19 | $15.40 | $15.35 | 17,045,700 |
| 2020-09-23 | $16.27 | $16.96 | $15.89 | $16.18 | $16.13 | 25,726,150 |
| 2020-09-22 | $15.48 | $16.54 | $15.10 | $16.43 | $16.38 | 29,506,620 |
| 2020-09-21 | $15.70 | $16.03 | $15.10 | $15.70 | $15.65 | 26,605,800 |
| 2020-09-18 | $14.92 | $17.50 | $14.92 | $16.21 | $16.16 | 39,283,780 |
| 2020-09-17 | $13.90 | $16.42 | $13.90 | $14.88 | $14.84 | 37,142,770 |
| 2020-09-16 | $13.80 | $13.98 | $13.53 | $13.68 | $13.64 | 6,964,800 |
| 2020-09-15 | $14.24 | $14.59 | $13.82 | $13.89 | $13.85 | 8,236,790 |
| 2020-09-14 | $13.83 | $14.46 | $13.62 | $14.23 | $14.19 | 11,724,790 |
| 2020-09-11 | $12.62 | $14.13 | $12.60 | $13.75 | $13.71 | 13,261,340 |
| 2020-09-10 | $14.27 | $14.48 | $12.79 | $12.89 | $12.85 | 16,801,140 |
| 2020-09-09 | $15.03 | $16.43 | $14.41 | $14.53 | $14.49 | 22,361,420 |
| 2020-09-08 | $15.10 | $15.27 | $14.67 | $15.22 | $15.17 | 15,141,360 |
| 2020-09-07 | $14.83 | $15.98 | $14.56 | $15.25 | $15.20 | 22,703,260 |
| 2020-09-04 | $14.69 | $15.33 | $14.43 | $14.82 | $14.78 | 15,532,300 |
| 2020-09-03 | $14.47 | $14.95 | $14.27 | $14.94 | $14.90 | 19,366,540 |
| 2020-09-02 | $14.16 | $14.75 | $14.14 | $14.45 | $14.41 | 19,010,630 |
| 2020-09-01 | $13.11 | $14.36 | $13.03 | $14.36 | $14.32 | 16,070,470 |
| 2020-08-31 | $13.50 | $13.80 | $13.18 | $13.18 | $13.14 | 6,815,400 |
| 2020-08-28 | $13.10 | $13.96 | $13.10 | $13.44 | $13.40 | 8,702,830 |
| 2020-08-27 | $13.20 | $13.55 | $12.60 | $13.41 | $13.37 | 14,505,080 |
| 2020-08-26 | $14.36 | $14.45 | $13.89 | $14.06 | $14.02 | 8,300,500 |
| 2020-08-25 | $13.90 | $14.48 | $13.72 | $14.42 | $14.38 | 12,027,250 |
| 2020-08-24 | $13.54 | $14.15 | $13.42 | $13.96 | $13.92 | 7,127,050 |
| 2020-08-21 | $13.77 | $13.97 | $13.40 | $13.48 | $13.44 | 6,448,800 |
| 2020-08-20 | $13.66 | $13.84 | $13.55 | $13.72 | $13.68 | 5,856,200 |
| 2020-08-19 | $14.15 | $14.19 | $13.72 | $13.77 | $13.73 | 10,250,930 |
| 2020-08-18 | $14.35 | $14.78 | $14.21 | $14.22 | $14.18 | 13,383,310 |
| 2020-08-17 | $13.99 | $14.65 | $13.82 | $14.50 | $14.46 | 15,987,340 |
| 2020-08-14 | $13.61 | $14.16 | $13.36 | $13.99 | $13.95 | 13,585,210 |
| 2020-08-13 | $13.10 | $14.27 | $13.09 | $13.56 | $13.52 | 12,460,520 |
| 2020-08-12 | $12.87 | $13.09 | $12.68 | $13.09 | $13.05 | 3,845,120 |
| 2020-08-11 | $13.23 | $13.29 | $12.90 | $12.90 | $12.86 | 4,222,050 |
| 2020-08-10 | $12.88 | $13.32 | $12.88 | $13.21 | $13.17 | 5,508,100 |
| 2020-08-07 | $13.10 | $13.17 | $12.63 | $12.85 | $12.81 | 4,020,900 |
| 2020-08-06 | $13.22 | $13.31 | $12.95 | $13.14 | $13.10 | 3,910,600 |
| 2020-08-05 | $13.20 | $13.38 | $13.06 | $13.28 | $13.24 | 4,113,210 |
| 2020-08-04 | $13.25 | $13.39 | $13.11 | $13.16 | $13.12 | 4,604,100 |
| 2020-08-03 | $13.20 | $13.36 | $13.09 | $13.29 | $13.25 | 4,969,080 |
| 2020-07-31 | $12.94 | $13.11 | $12.80 | $13.09 | $13.05 | 3,973,380 |
| 2020-07-30 | $12.99 | $13.05 | $12.86 | $12.92 | $12.88 | 2,955,500 |
| 2020-07-29 | $12.54 | $12.95 | $12.52 | $12.93 | $12.89 | 3,322,200 |
| 2020-07-28 | $12.55 | $12.75 | $12.55 | $12.66 | $12.62 | 2,411,200 |
| 2020-07-27 | $12.59 | $12.64 | $12.34 | $12.54 | $12.50 | 2,516,010 |
| 2020-07-24 | $13.12 | $13.25 | $12.50 | $12.50 | $12.46 | 5,462,390 |
| 2020-07-23 | $12.97 | $13.13 | $12.65 | $13.13 | $13.09 | 5,081,020 |
| 2020-07-22 | $13.00 | $13.27 | $12.86 | $13.10 | $13.06 | 6,023,500 |
| 2020-07-21 | $13.10 | $13.10 | $12.86 | $13.00 | $12.96 | 3,322,340 |
| 2020-07-20 | $12.75 | $13.11 | $12.70 | $13.06 | $13.02 | 4,248,720 |
| 2020-07-17 | $12.53 | $12.73 | $12.41 | $12.67 | $12.63 | 3,169,400 |
| 2020-07-16 | $12.96 | $13.14 | $12.51 | $12.52 | $12.48 | 5,274,230 |
| 2020-07-15 | $13.36 | $13.47 | $12.91 | $12.94 | $12.90 | 5,934,390 |
| 2020-07-14 | $13.60 | $13.69 | $13.06 | $13.38 | $13.34 | 7,633,590 |
| 2020-07-13 | $13.33 | $13.71 | $13.24 | $13.62 | $13.58 | 7,742,280 |
| 2020-07-10 | $13.51 | $13.60 | $13.23 | $13.28 | $13.24 | 8,169,110 |
| 2020-07-09 | $13.31 | $13.80 | $13.22 | $13.63 | $13.59 | 10,880,310 |
| 2020-07-08 | $12.85 | $13.40 | $12.85 | $13.37 | $13.33 | 9,406,840 |
| 2020-07-07 | $12.86 | $13.12 | $12.72 | $12.88 | $12.84 | 8,899,700 |
| 2020-07-06 | $12.43 | $12.85 | $12.41 | $12.82 | $12.78 | 7,245,750 |
| 2020-07-03 | $12.45 | $12.45 | $12.34 | $12.40 | $12.36 | 5,190,850 |
| 2020-07-02 | $12.15 | $12.43 | $12.03 | $12.40 | $12.36 | 6,083,630 |
| 2020-07-01 | $12.16 | $12.25 | $12.05 | $12.13 | $12.09 | 3,162,610 |
| 2020-06-30 | $11.96 | $12.15 | $11.96 | $12.15 | $12.11 | 3,972,730 |
| 2020-06-29 | $11.99 | $12.16 | $11.85 | $11.98 | $11.94 | 2,860,200 |
| 2020-06-26 | $12.07 | $12.07 | $12.07 | $12.07 | $12.03 | 0 |
| 2020-06-25 | $12.07 | $12.07 | $12.07 | $12.07 | $12.03 | 0 |
| 2020-06-24 | $11.99 | $12.15 | $11.87 | $12.07 | $12.03 | 3,577,450 |
| 2020-06-23 | $12.24 | $12.30 | $11.95 | $12.06 | $11.94 | 3,082,400 |
| 2020-06-22 | $12.19 | $12.40 | $12.10 | $12.24 | $12.12 | 3,741,540 |
| 2020-06-19 | $11.99 | $12.29 | $11.99 | $12.18 | $12.06 | 4,364,570 |
| 2020-06-18 | $12.06 | $12.10 | $11.94 | $12.01 | $11.90 | 1,925,530 |
| 2020-06-17 | $11.94 | $12.08 | $11.82 | $12.08 | $11.96 | 2,954,730 |
| 2020-06-16 | $11.77 | $11.94 | $11.75 | $11.94 | $11.83 | 2,457,890 |
| 2020-06-15 | $11.79 | $11.91 | $11.68 | $11.71 | $11.60 | 2,694,100 |
| 2020-06-12 | $11.70 | $11.90 | $11.66 | $11.80 | $11.69 | 2,628,190 |
| 2020-06-11 | $12.04 | $12.20 | $11.94 | $11.96 | $11.85 | 3,484,400 |
| 2020-06-10 | $12.11 | $12.20 | $11.95 | $11.98 | $11.87 | 3,436,500 |
| 2020-06-09 | $12.04 | $12.35 | $11.92 | $12.28 | $12.16 | 5,711,010 |
| 2020-06-08 | $12.04 | $12.58 | $12.03 | $12.14 | $12.02 | 6,669,470 |
| 2020-06-05 | $11.87 | $12.24 | $11.82 | $11.94 | $11.83 | 4,148,000 |
| 2020-06-04 | $11.90 | $12.11 | $11.81 | $11.92 | $11.81 | 3,472,070 |
| 2020-06-03 | $11.84 | $11.93 | $11.79 | $11.86 | $11.75 | 3,137,300 |
| 2020-06-02 | $11.77 | $11.86 | $11.75 | $11.82 | $11.71 | 2,918,400 |
| 2020-06-01 | $11.61 | $11.81 | $11.57 | $11.78 | $11.67 | 2,929,860 |
| 2020-05-29 | $11.53 | $11.63 | $11.43 | $11.56 | $11.45 | 1,944,890 |
| 2020-05-28 | $11.61 | $11.68 | $11.29 | $11.48 | $11.37 | 2,059,620 |
| 2020-05-27 | $11.60 | $11.68 | $11.48 | $11.58 | $11.47 | 2,111,240 |
| 2020-05-26 | $11.38 | $11.62 | $11.33 | $11.57 | $11.46 | 2,001,240 |
| 2020-05-25 | $11.25 | $11.37 | $11.23 | $11.37 | $11.26 | 1,893,870 |
| 2020-05-22 | $11.41 | $11.48 | $11.15 | $11.24 | $11.13 | 2,850,800 |
| 2020-05-21 | $11.69 | $11.75 | $11.40 | $11.45 | $11.34 | 2,763,870 |
| 2020-05-20 | $11.63 | $11.82 | $11.54 | $11.64 | $11.53 | 2,431,900 |
| 2020-05-19 | $11.63 | $11.71 | $11.50 | $11.69 | $11.58 | 3,023,170 |
| 2020-05-18 | $12.15 | $12.15 | $11.50 | $11.52 | $11.41 | 5,895,070 |
| 2020-05-15 | $12.35 | $12.37 | $12.21 | $12.24 | $12.12 | 2,202,400 |
| 2020-05-14 | $12.48 | $12.50 | $12.23 | $12.29 | $12.17 | 2,655,900 |
| 2020-05-13 | $12.50 | $12.53 | $12.24 | $12.47 | $12.35 | 2,796,700 |
| 2020-05-12 | $12.62 | $12.67 | $12.31 | $12.49 | $12.37 | 4,389,200 |
| 2020-05-11 | $12.28 | $12.76 | $12.26 | $12.68 | $12.56 | 7,151,590 |
| 2020-05-08 | $12.36 | $12.50 | $12.18 | $12.21 | $12.09 | 4,397,600 |
| 2020-05-07 | $12.60 | $12.60 | $12.30 | $12.34 | $12.22 | 2,934,100 |
| 2020-05-06 | $12.05 | $12.57 | $12.00 | $12.49 | $12.37 | 4,484,800 |
| 2020-05-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.98 | 0 |
| 2020-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.98 | 0 |
| 2020-05-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.98 | 0 |
| 2020-04-30 | $11.71 | $12.14 | $11.71 | $12.10 | $11.98 | 3,389,050 |
| 2020-04-29 | $11.68 | $11.85 | $11.56 | $11.65 | $11.54 | 2,016,000 |
| 2020-04-28 | $12.05 | $12.23 | $11.36 | $11.67 | $11.56 | 3,740,090 |
| 2020-04-27 | $12.18 | $12.45 | $12.03 | $12.06 | $11.94 | 3,730,440 |
| 2020-04-24 | $12.45 | $12.88 | $12.21 | $12.26 | $12.14 | 6,644,000 |
| 2020-04-23 | $12.11 | $12.38 | $12.07 | $12.21 | $12.09 | 3,824,300 |
| 2020-04-22 | $11.96 | $12.16 | $11.88 | $12.10 | $11.98 | 2,669,200 |
| 2020-04-21 | $12.16 | $12.19 | $11.89 | $12.16 | $12.04 | 2,683,500 |
| 2020-04-20 | $12.11 | $12.21 | $12.03 | $12.20 | $12.08 | 2,662,860 |
| 2020-04-17 | $12.24 | $12.38 | $12.10 | $12.14 | $12.02 | 3,603,450 |
| 2020-04-16 | $12.17 | $12.27 | $12.03 | $12.20 | $12.08 | 3,199,000 |
| 2020-04-15 | $12.06 | $12.48 | $11.98 | $12.24 | $12.12 | 4,941,600 |
| 2020-04-14 | $11.85 | $12.40 | $11.75 | $12.14 | $12.02 | 5,013,900 |
| 2020-04-13 | $11.55 | $11.89 | $11.28 | $11.84 | $11.73 | 2,891,860 |
| 2020-04-10 | $11.88 | $11.94 | $11.44 | $11.48 | $11.37 | 2,882,550 |
| 2020-04-09 | $11.98 | $12.10 | $11.88 | $11.90 | $11.79 | 2,525,510 |
| 2020-04-08 | $12.00 | $12.13 | $11.93 | $11.98 | $11.87 | 2,834,300 |
| 2020-04-07 | $11.97 | $12.08 | $11.87 | $12.05 | $11.93 | 3,682,000 |
| 2020-04-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.72 | 0 |
| 2020-04-03 | $11.91 | $12.17 | $11.74 | $11.83 | $11.72 | 3,199,420 |
| 2020-04-02 | $11.54 | $11.88 | $11.54 | $11.85 | $11.74 | 2,837,500 |
| 2020-04-01 | $11.65 | $12.10 | $11.65 | $11.77 | $11.66 | 3,998,900 |
| 2020-03-31 | $11.49 | $11.90 | $11.43 | $11.57 | $11.46 | 2,696,200 |
| 2020-03-30 | $11.32 | $11.50 | $11.14 | $11.38 | $11.27 | 2,325,500 |
| 2020-03-27 | $11.93 | $11.99 | $11.59 | $11.64 | $11.53 | 2,931,050 |
| 2020-03-26 | $11.58 | $12.16 | $11.50 | $11.82 | $11.71 | 5,962,930 |
| 2020-03-25 | $11.55 | $11.66 | $11.42 | $11.62 | $11.51 | 3,677,690 |
| 2020-03-24 | $11.22 | $11.31 | $11.00 | $11.31 | $11.20 | 2,436,900 |
| 2020-03-23 | $11.39 | $11.39 | $11.05 | $11.05 | $10.94 | 2,976,900 |
| 2020-03-20 | $11.38 | $11.57 | $11.36 | $11.55 | $11.44 | 2,589,200 |
| 2020-03-19 | $11.22 | $11.42 | $11.00 | $11.34 | $11.23 | 3,106,600 |
| 2020-03-18 | $11.48 | $11.73 | $11.21 | $11.29 | $11.18 | 3,431,980 |
| 2020-03-17 | $11.80 | $11.80 | $11.16 | $11.42 | $11.31 | 3,284,600 |
| 2020-03-16 | $12.15 | $12.30 | $11.60 | $11.60 | $11.49 | 4,413,100 |
| 2020-03-13 | $12.05 | $12.30 | $11.80 | $12.15 | $12.03 | 4,908,130 |
| 2020-03-12 | $12.85 | $12.90 | $12.45 | $12.59 | $12.47 | 3,540,050 |
| 2020-03-11 | $13.05 | $13.27 | $12.94 | $12.98 | $12.86 | 3,446,220 |
| 2020-03-10 | $12.39 | $13.05 | $12.39 | $13.05 | $12.93 | 3,531,000 |
| 2020-03-09 | $13.15 | $13.31 | $12.80 | $12.80 | $12.68 | 3,930,700 |
| 2020-03-06 | $13.25 | $13.50 | $13.18 | $13.34 | $13.21 | 3,363,650 |
| 2020-03-05 | $13.21 | $13.44 | $13.19 | $13.39 | $13.26 | 3,880,100 |
| 2020-03-04 | $12.80 | $13.17 | $12.78 | $13.13 | $13.00 | 2,871,200 |
| 2020-03-03 | $13.05 | $13.27 | $12.80 | $12.97 | $12.85 | 4,202,930 |
| 2020-03-02 | $12.42 | $12.90 | $12.42 | $12.77 | $12.65 | 3,075,700 |
| 2020-02-28 | $12.98 | $13.20 | $12.32 | $12.34 | $12.22 | 6,121,300 |
| 2020-02-27 | $13.65 | $13.78 | $13.32 | $13.47 | $13.34 | 4,096,370 |
| 2020-02-26 | $13.61 | $14.20 | $13.56 | $13.59 | $13.46 | 6,514,890 |
| 2020-02-25 | $14.10 | $14.10 | $13.49 | $13.93 | $13.80 | 12,209,030 |
| 2020-02-24 | $14.48 | $14.58 | $14.20 | $14.47 | $14.33 | 6,849,650 |
| 2020-02-21 | $14.30 | $14.60 | $14.20 | $14.60 | $14.46 | 7,315,590 |
| 2020-02-20 | $14.01 | $14.58 | $14.00 | $14.40 | $14.26 | 7,399,700 |
| 2020-02-19 | $14.16 | $14.28 | $14.00 | $14.01 | $13.88 | 5,459,290 |
| 2020-02-18 | $13.86 | $14.29 | $13.67 | $14.21 | $14.07 | 8,313,860 |
| 2020-02-17 | $13.25 | $13.75 | $13.25 | $13.72 | $13.59 | 4,282,280 |
| 2020-02-14 | $13.40 | $13.52 | $13.16 | $13.27 | $13.14 | 2,787,350 |
| 2020-02-13 | $13.64 | $13.75 | $13.40 | $13.42 | $13.29 | 3,686,700 |
| 2020-02-12 | $13.13 | $13.72 | $13.12 | $13.64 | $13.51 | 4,652,890 |
| 2020-02-11 | $13.33 | $13.94 | $13.29 | $13.45 | $13.32 | 5,482,280 |
| 2020-02-10 | $13.18 | $13.55 | $13.04 | $13.43 | $13.30 | 4,213,200 |
| 2020-02-07 | $13.28 | $13.38 | $13.02 | $13.17 | $13.04 | 3,774,800 |
| 2020-02-06 | $13.03 | $13.69 | $12.83 | $13.45 | $13.32 | 5,359,050 |
| 2020-02-05 | $12.28 | $13.45 | $12.22 | $13.15 | $13.02 | 6,375,930 |
| 2020-02-04 | $11.74 | $12.34 | $11.74 | $12.24 | $12.12 | 3,627,940 |
| 2020-02-03 | $12.22 | $12.35 | $12.22 | $12.22 | $12.10 | 3,660,700 |
| 2020-01-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2020-01-30 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2020-01-29 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2020-01-28 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2020-01-27 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2020-01-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.45 | 0 |
| 2020-01-23 | $14.26 | $14.26 | $13.40 | $13.58 | $13.45 | 4,002,600 |
| 2020-01-22 | $14.23 | $14.39 | $13.77 | $14.28 | $14.14 | 2,531,100 |
| 2020-01-21 | $14.52 | $14.63 | $14.24 | $14.26 | $14.12 | 2,752,960 |
| 2020-01-20 | $14.36 | $14.64 | $14.25 | $14.51 | $14.37 | 3,270,650 |
| 2020-01-17 | $15.05 | $15.06 | $14.46 | $14.47 | $14.33 | 4,337,650 |
| 2020-01-16 | $14.84 | $15.17 | $14.63 | $14.96 | $14.82 | 5,905,600 |
| 2020-01-15 | $15.15 | $15.26 | $14.79 | $14.86 | $14.72 | 5,534,900 |
| 2020-01-14 | $15.08 | $15.45 | $14.98 | $15.30 | $15.15 | 7,690,940 |
| 2020-01-13 | $14.88 | $15.14 | $14.85 | $15.06 | $14.92 | 3,175,800 |
| 2020-01-10 | $15.15 | $15.18 | $14.77 | $14.91 | $14.77 | 3,622,200 |
| 2020-01-09 | $14.97 | $15.16 | $14.88 | $15.14 | $15.00 | 5,174,600 |
| 2020-01-08 | $15.07 | $15.28 | $14.81 | $14.81 | $14.67 | 6,108,710 |
| 2020-01-07 | $14.91 | $15.30 | $14.85 | $15.07 | $14.93 | 5,970,450 |
| 2020-01-06 | $14.54 | $15.20 | $14.33 | $15.00 | $14.86 | 7,499,800 |
| 2020-01-03 | $14.27 | $14.69 | $14.27 | $14.57 | $14.43 | 5,656,600 |
| 2020-01-02 | $14.10 | $14.33 | $14.10 | $14.28 | $14.14 | 4,075,000 |
| 2020-01-01 | $14.09 | $14.09 | $14.09 | $14.09 | $13.96 | 0 |
| 2019-12-31 | $14.29 | $14.58 | $14.00 | $14.09 | $13.96 | 4,104,700 |
| 2019-12-30 | $14.74 | $14.74 | $13.38 | $14.31 | $14.17 | 5,824,600 |
| 2019-12-27 | $15.26 | $15.32 | $14.85 | $14.87 | $14.73 | 6,147,700 |
| 2019-12-26 | $14.84 | $15.36 | $14.66 | $15.35 | $15.20 | 8,065,060 |
| 2019-12-25 | $15.30 | $15.64 | $14.84 | $15.02 | $14.88 | 10,031,900 |
| 2019-12-24 | $15.15 | $15.92 | $15.14 | $15.45 | $15.30 | 11,376,240 |
| 2019-12-23 | $15.03 | $15.77 | $14.97 | $15.21 | $15.06 | 9,668,980 |
| 2019-12-20 | $15.12 | $15.41 | $14.90 | $14.96 | $14.82 | 7,597,090 |
| 2019-12-19 | $14.81 | $15.83 | $14.76 | $15.27 | $15.12 | 12,579,250 |
| 2019-12-18 | $14.52 | $14.87 | $14.38 | $14.86 | $14.72 | 8,030,600 |
| 2019-12-17 | $14.44 | $14.77 | $14.37 | $14.54 | $14.40 | 7,243,400 |
| 2019-12-16 | $14.34 | $14.49 | $14.24 | $14.46 | $14.32 | 5,577,620 |
| 2019-12-13 | $14.44 | $14.54 | $14.26 | $14.36 | $14.22 | 4,832,600 |
| 2019-12-12 | $14.50 | $14.71 | $14.22 | $14.43 | $14.29 | 7,793,200 |
| 2019-12-11 | $14.17 | $15.48 | $14.17 | $14.73 | $14.59 | 12,650,180 |
| 2019-12-10 | $14.30 | $14.41 | $14.08 | $14.28 | $14.14 | 6,708,030 |
| 2019-12-09 | $14.04 | $14.42 | $13.87 | $14.42 | $14.28 | 8,280,900 |
| 2019-12-06 | $14.17 | $14.17 | $13.83 | $14.00 | $13.87 | 6,230,570 |
| 2019-12-05 | $14.30 | $14.32 | $13.94 | $14.19 | $14.05 | 7,872,270 |
| 2019-12-04 | $14.16 | $14.63 | $14.07 | $14.17 | $14.03 | 9,263,470 |
| 2019-12-03 | $13.75 | $14.94 | $13.66 | $14.63 | $14.49 | 15,084,520 |
| 2019-12-02 | $14.16 | $14.96 | $14.09 | $14.14 | $14.00 | 18,378,340 |
| 2019-11-29 | $12.46 | $13.66 | $12.43 | $13.66 | $13.53 | 6,523,830 |
| 2019-11-28 | $12.48 | $12.59 | $12.36 | $12.42 | $12.30 | 2,889,550 |
| 2019-11-27 | $12.59 | $12.68 | $12.35 | $12.39 | $12.27 | 2,611,500 |
| 2019-11-26 | $12.85 | $12.85 | $12.59 | $12.64 | $12.52 | 1,979,400 |
| 2019-11-25 | $12.89 | $13.01 | $12.75 | $12.81 | $12.69 | 1,835,110 |
| 2019-11-22 | $13.01 | $13.25 | $12.80 | $12.87 | $12.75 | 2,918,200 |
| 2019-11-21 | $13.19 | $13.22 | $12.98 | $13.12 | $12.99 | 2,773,090 |
| 2019-11-20 | $13.68 | $13.68 | $13.39 | $13.41 | $13.28 | 1,909,700 |
| 2019-11-19 | $13.40 | $13.65 | $13.40 | $13.63 | $13.50 | 2,180,100 |
| 2019-11-18 | $13.37 | $13.48 | $13.25 | $13.45 | $13.32 | 1,557,850 |
| 2019-11-15 | $13.59 | $13.68 | $13.36 | $13.37 | $13.24 | 2,542,600 |
| 2019-11-14 | $13.80 | $13.80 | $13.55 | $13.63 | $13.50 | 1,876,400 |
| 2019-11-13 | $13.86 | $13.89 | $13.60 | $13.80 | $13.67 | 2,073,400 |
| 2019-11-12 | $13.52 | $13.88 | $13.45 | $13.81 | $13.68 | 3,493,150 |
| 2019-11-11 | $13.84 | $13.84 | $13.31 | $13.44 | $13.31 | 2,811,300 |
| 2019-11-08 | $14.29 | $14.33 | $13.90 | $13.90 | $13.77 | 3,432,350 |
| 2019-11-07 | $14.30 | $14.46 | $14.10 | $14.22 | $14.08 | 2,821,000 |
| 2019-11-06 | $14.19 | $14.34 | $14.10 | $14.23 | $14.09 | 3,284,900 |
| 2019-11-05 | $14.42 | $14.45 | $14.01 | $14.18 | $14.04 | 3,820,600 |
| 2019-11-04 | $13.90 | $14.58 | $13.80 | $14.32 | $14.18 | 6,704,400 |
| 2019-11-01 | $13.67 | $13.85 | $13.55 | $13.84 | $13.71 | 1,868,600 |
| 2019-10-31 | $13.59 | $13.93 | $13.59 | $13.66 | $13.53 | 3,417,200 |
| 2019-10-30 | $13.97 | $14.03 | $13.53 | $13.59 | $13.46 | 3,050,890 |
| 2019-10-29 | $14.25 | $14.26 | $13.95 | $13.98 | $13.85 | 3,625,000 |
| 2019-10-28 | $14.25 | $14.34 | $13.98 | $14.33 | $14.19 | 3,924,240 |
| 2019-10-25 | $14.13 | $14.18 | $13.90 | $14.15 | $14.01 | 2,735,750 |
| 2019-10-24 | $13.95 | $14.29 | $13.95 | $14.07 | $13.94 | 4,006,280 |
| 2019-10-23 | $14.10 | $14.20 | $13.86 | $13.96 | $13.83 | 3,917,080 |
| 2019-10-22 | $14.25 | $14.29 | $13.96 | $14.22 | $14.08 | 4,529,690 |
| 2019-10-21 | $14.63 | $14.64 | $14.01 | $14.21 | $14.07 | 4,512,900 |
| 2019-10-18 | $15.20 | $15.38 | $14.52 | $14.68 | $14.54 | 5,477,890 |
| 2019-10-17 | $15.48 | $15.85 | $15.48 | $15.67 | $15.52 | 2,404,510 |
| 2019-10-16 | $16.05 | $16.20 | $15.58 | $15.60 | $15.45 | 5,095,600 |
| 2019-10-15 | $16.52 | $16.80 | $16.00 | $16.17 | $16.02 | 4,653,930 |
| 2019-10-14 | $16.86 | $17.04 | $16.72 | $16.82 | $16.66 | 3,769,810 |
| 2019-10-11 | $16.46 | $17.20 | $16.00 | $17.04 | $16.88 | 4,620,470 |
| 2019-10-10 | $16.48 | $16.58 | $16.30 | $16.46 | $16.30 | 2,105,290 |
| 2019-10-09 | $15.92 | $16.50 | $15.92 | $16.48 | $16.32 | 1,871,660 |
| 2019-10-08 | $16.30 | $16.46 | $16.25 | $16.27 | $16.11 | 1,602,940 |
| 2019-10-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.18 | 0 |
| 2019-10-04 | $16.34 | $16.34 | $16.34 | $16.34 | $16.18 | 0 |
| 2019-10-03 | $16.34 | $16.34 | $16.34 | $16.34 | $16.18 | 0 |
| 2019-10-02 | $16.34 | $16.34 | $16.34 | $16.34 | $16.18 | 0 |
| 2019-10-01 | $16.34 | $16.34 | $16.34 | $16.34 | $16.18 | 0 |
| 2019-09-30 | $16.78 | $16.80 | $16.29 | $16.34 | $16.18 | 2,808,710 |
| 2019-09-27 | $16.89 | $17.18 | $16.82 | $16.84 | $16.68 | 3,228,890 |
| 2019-09-26 | $17.65 | $17.96 | $16.82 | $16.89 | $16.73 | 4,758,700 |
| 2019-09-25 | $18.53 | $18.56 | $17.63 | $17.69 | $17.52 | 6,831,620 |
| 2019-09-24 | $19.37 | $19.47 | $18.71 | $18.80 | $18.62 | 10,025,400 |
| 2019-09-23 | $19.07 | $20.49 | $18.81 | $19.71 | $19.52 | 12,863,960 |
| 2019-09-20 | $18.79 | $19.50 | $18.50 | $19.14 | $18.96 | 10,682,690 |
| 2019-09-19 | $18.10 | $19.46 | $18.00 | $18.94 | $18.76 | 11,561,810 |
| 2019-09-18 | $17.88 | $18.40 | $17.50 | $18.27 | $18.10 | 5,657,530 |
| 2019-09-17 | $17.74 | $18.38 | $17.74 | $17.93 | $17.76 | 5,474,550 |
| 2019-09-16 | $17.82 | $18.15 | $17.75 | $17.86 | $17.69 | 3,046,000 |
| 2019-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.63 | 0 |
| 2019-09-12 | $18.03 | $18.14 | $17.61 | $17.80 | $17.63 | 3,881,100 |
| 2019-09-11 | $17.85 | $18.50 | $17.72 | $18.03 | $17.86 | 6,553,300 |
| 2019-09-10 | $17.81 | $17.93 | $17.61 | $17.80 | $17.63 | 3,960,350 |
| 2019-09-09 | $17.85 | $17.97 | $17.42 | $17.97 | $17.80 | 5,852,100 |
| 2019-09-06 | $17.26 | $17.73 | $17.11 | $17.66 | $17.49 | 6,633,580 |
| 2019-09-05 | $17.00 | $17.39 | $16.96 | $17.13 | $16.97 | 4,554,190 |
| 2019-09-04 | $16.86 | $16.94 | $16.78 | $16.94 | $16.78 | 2,326,440 |
| 2019-09-03 | $16.99 | $17.06 | $16.82 | $16.94 | $16.78 | 2,354,550 |
| 2019-09-02 | $16.71 | $16.98 | $16.70 | $16.90 | $16.74 | 2,442,000 |
| 2019-08-30 | $17.40 | $17.49 | $16.71 | $16.71 | $16.55 | 3,562,700 |
| 2019-08-29 | $17.51 | $17.63 | $17.24 | $17.26 | $17.09 | 5,081,810 |
| 2019-08-28 | $17.38 | $18.17 | $17.13 | $17.83 | $17.66 | 9,573,310 |
| 2019-08-27 | $16.86 | $17.38 | $16.86 | $17.15 | $16.99 | 5,210,200 |
| 2019-08-26 | $16.16 | $17.10 | $16.16 | $16.74 | $16.58 | 3,355,600 |
| 2019-08-23 | $16.97 | $17.09 | $16.68 | $16.73 | $16.57 | 2,239,350 |
| 2019-08-22 | $16.84 | $17.15 | $16.69 | $17.04 | $16.88 | 3,417,800 |
| 2019-08-21 | $16.76 | $16.97 | $16.68 | $16.72 | $16.56 | 2,195,850 |
| 2019-08-20 | $17.14 | $17.15 | $16.90 | $16.95 | $16.79 | 3,333,230 |
| 2019-08-19 | $16.82 | $17.18 | $16.58 | $17.14 | $16.98 | 4,359,140 |
| 2019-08-16 | $16.53 | $16.92 | $16.53 | $16.72 | $16.56 | 2,250,300 |
| 2019-08-15 | $16.28 | $16.69 | $16.08 | $16.62 | $16.46 | 2,235,010 |
| 2019-08-14 | $16.99 | $16.99 | $16.65 | $16.71 | $16.55 | 2,427,500 |
| 2019-08-13 | $16.39 | $16.76 | $16.32 | $16.70 | $16.54 | 2,236,510 |
| 2019-08-12 | $16.18 | $16.58 | $16.12 | $16.58 | $16.42 | 1,782,900 |
| 2019-08-09 | $16.65 | $16.78 | $16.02 | $16.08 | $15.93 | 2,079,940 |
| 2019-08-08 | $16.85 | $16.85 | $16.50 | $16.53 | $16.37 | 2,607,950 |
| 2019-08-07 | $16.90 | $17.37 | $16.75 | $16.77 | $16.61 | 4,980,500 |
| 2019-08-06 | $16.52 | $16.69 | $15.79 | $16.32 | $16.16 | 3,264,800 |
| 2019-08-05 | $16.88 | $17.18 | $16.76 | $16.94 | $16.78 | 2,041,300 |
| 2019-08-02 | $17.00 | $17.16 | $16.76 | $16.97 | $16.81 | 3,043,500 |
| 2019-08-01 | $17.38 | $17.56 | $17.19 | $17.48 | $17.31 | 1,575,500 |
| 2019-07-31 | $17.68 | $17.68 | $17.37 | $17.40 | $17.23 | 2,098,900 |
| 2019-07-30 | $17.65 | $17.93 | $17.49 | $17.76 | $17.59 | 2,494,700 |
| 2019-07-29 | $17.54 | $17.75 | $17.45 | $17.59 | $17.42 | 1,492,600 |
| 2019-07-26 | $17.58 | $17.69 | $17.40 | $17.48 | $17.31 | 1,527,800 |
| 2019-07-25 | $17.62 | $17.72 | $17.56 | $17.59 | $17.42 | 1,725,850 |
| 2019-07-24 | $17.47 | $17.83 | $17.46 | $17.60 | $17.43 | 2,206,290 |
| 2019-07-23 | $17.45 | $17.53 | $17.20 | $17.47 | $17.30 | 2,108,420 |
| 2019-07-22 | $18.32 | $18.77 | $17.00 | $17.38 | $17.21 | 4,282,330 |
| 2019-07-19 | $18.77 | $19.37 | $18.70 | $18.72 | $18.54 | 4,416,200 |
| 2019-07-18 | $18.90 | $18.91 | $18.41 | $18.41 | $18.23 | 2,572,020 |
| 2019-07-17 | $18.74 | $19.74 | $18.63 | $19.10 | $18.92 | 3,476,920 |
| 2019-07-16 | $18.90 | $18.90 | $18.68 | $18.81 | $18.63 | 1,703,450 |
| 2019-07-15 | $18.74 | $18.98 | $18.15 | $18.91 | $18.73 | 2,311,330 |
| 2019-07-12 | $18.59 | $18.76 | $18.50 | $18.71 | $18.53 | 1,570,830 |
| 2019-07-11 | $18.61 | $18.93 | $18.37 | $18.64 | $18.46 | 1,805,500 |
| 2019-07-10 | $19.00 | $19.21 | $18.50 | $18.65 | $18.47 | 1,849,800 |
| 2019-07-09 | $18.76 | $19.00 | $18.76 | $18.95 | $18.77 | 1,522,500 |
| 2019-07-08 | $19.66 | $19.66 | $18.66 | $18.75 | $18.57 | 3,367,330 |
| 2019-07-05 | $19.42 | $19.77 | $19.38 | $19.70 | $19.51 | 2,015,720 |
| 2019-07-04 | $19.90 | $20.06 | $19.37 | $19.51 | $19.32 | 3,386,520 |
| 2019-07-03 | $20.15 | $20.27 | $19.75 | $19.82 | $19.63 | 4,156,090 |
| 2019-07-02 | $19.89 | $21.20 | $19.78 | $20.46 | $20.26 | 7,738,560 |
| 2019-07-01 | $19.72 | $19.94 | $19.50 | $19.87 | $19.68 | 4,015,990 |
| 2019-06-28 | $19.75 | $19.85 | $19.01 | $19.20 | $19.02 | 4,086,240 |
| 2019-06-27 | $20.05 | $20.28 | $19.73 | $19.75 | $19.56 | 4,100,140 |
| 2019-06-26 | $19.85 | $20.21 | $19.55 | $19.95 | $19.76 | 2,918,580 |
| 2019-06-25 | $20.76 | $20.76 | $19.80 | $20.04 | $19.85 | 5,781,420 |
| 2019-06-24 | $21.20 | $21.21 | $20.62 | $20.76 | $20.56 | 4,499,280 |
| 2019-06-21 | $20.94 | $21.36 | $20.82 | $21.04 | $20.84 | 5,924,410 |
| 2019-06-20 | $20.55 | $21.20 | $20.52 | $20.91 | $20.65 | 5,539,760 |
| 2019-06-19 | $21.08 | $21.60 | $20.81 | $20.90 | $20.64 | 6,032,300 |
| 2019-06-18 | $20.56 | $21.19 | $20.56 | $20.62 | $20.36 | 4,348,000 |
| 2019-06-17 | $21.11 | $21.12 | $20.50 | $20.67 | $20.41 | 5,383,910 |
| 2019-06-14 | $21.54 | $22.18 | $20.53 | $21.24 | $20.98 | 14,850,600 |
| 2019-06-13 | $20.85 | $21.97 | $20.54 | $21.46 | $21.19 | 12,393,810 |
| 2019-06-12 | $20.92 | $21.42 | $20.47 | $20.52 | $20.27 | 6,522,200 |
| 2019-06-11 | $20.31 | $20.97 | $20.09 | $20.81 | $20.55 | 7,151,780 |
| 2019-06-10 | $19.49 | $20.08 | $19.01 | $19.80 | $19.55 | 6,083,030 |
| 2019-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.76 | 0 |
| 2019-06-06 | $20.33 | $20.64 | $19.00 | $19.00 | $18.76 | 7,455,110 |
| 2019-06-05 | $20.79 | $21.40 | $20.40 | $20.67 | $20.41 | 8,503,180 |
| 2019-06-04 | $20.28 | $21.96 | $20.17 | $20.98 | $20.72 | 10,489,510 |
| 2019-06-03 | $21.50 | $21.50 | $20.11 | $20.24 | $19.99 | 9,407,700 |
| 2019-05-31 | $21.07 | $22.49 | $20.82 | $21.60 | $21.33 | 15,159,130 |
| 2019-05-30 | $20.50 | $21.40 | $19.83 | $21.35 | $21.09 | 10,841,740 |
| 2019-05-29 | $21.03 | $21.77 | $20.76 | $20.86 | $20.60 | 13,205,030 |
| 2019-05-28 | $20.55 | $21.55 | $20.38 | $20.93 | $20.67 | 13,795,030 |
| 2019-05-27 | $20.36 | $21.47 | $20.00 | $20.99 | $20.73 | 17,300,770 |
| 2019-05-24 | $18.80 | $20.36 | $18.70 | $20.36 | $20.11 | 13,684,990 |
| 2019-05-23 | $18.91 | $19.38 | $18.36 | $18.51 | $18.28 | 4,653,550 |
| 2019-05-22 | $19.30 | $19.68 | $19.03 | $19.15 | $18.91 | 4,921,690 |
| 2019-05-21 | $18.99 | $19.44 | $18.87 | $19.17 | $18.93 | 3,887,370 |
| 2019-05-20 | $18.05 | $19.87 | $17.96 | $19.05 | $18.81 | 5,517,980 |
| 2019-05-17 | $20.43 | $20.43 | $18.50 | $18.81 | $18.58 | 7,931,630 |
| 2019-05-16 | $20.25 | $20.47 | $20.13 | $20.34 | $20.09 | 5,262,310 |
| 2019-05-15 | $19.95 | $20.40 | $19.78 | $20.22 | $19.97 | 5,384,380 |
| 2019-05-14 | $19.65 | $20.15 | $19.60 | $19.65 | $19.41 | 3,694,540 |
| 2019-05-13 | $20.47 | $20.47 | $19.60 | $19.98 | $19.73 | 4,785,330 |
| 2019-05-10 | $20.14 | $20.75 | $19.41 | $20.56 | $20.31 | 7,950,210 |
| 2019-05-09 | $19.25 | $20.31 | $19.21 | $19.86 | $19.61 | 5,795,770 |
| 2019-05-08 | $19.00 | $20.10 | $18.78 | $19.70 | $19.46 | 5,514,200 |
| 2019-05-07 | $19.40 | $19.92 | $19.23 | $19.68 | $19.44 | 5,166,450 |
| 2019-05-06 | $20.27 | $20.58 | $19.28 | $19.28 | $19.04 | 6,450,330 |
| 2019-05-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.15 | 0 |
| 2019-05-02 | $21.42 | $21.42 | $21.42 | $21.42 | $21.15 | 0 |
| 2019-05-01 | $21.42 | $21.42 | $21.42 | $21.42 | $21.15 | 0 |
| 2019-04-30 | $21.00 | $21.57 | $20.88 | $21.42 | $21.15 | 4,693,720 |
| 2019-04-29 | $22.65 | $22.70 | $20.76 | $21.00 | $20.74 | 7,657,820 |
| 2019-04-26 | $22.77 | $23.29 | $22.52 | $22.56 | $22.28 | 6,411,610 |
| 2019-04-25 | $25.50 | $25.50 | $23.22 | $23.22 | $22.93 | 14,123,340 |
| 2019-04-24 | $25.45 | $26.20 | $25.23 | $25.80 | $25.48 | 9,440,640 |
| 2019-04-23 | $25.42 | $25.95 | $25.02 | $25.24 | $24.93 | 9,069,650 |
| 2019-04-22 | $26.45 | $26.78 | $25.34 | $25.34 | $25.03 | 11,989,700 |
| 2019-04-19 | $26.70 | $27.15 | $25.88 | $26.30 | $25.97 | 15,318,110 |
| 2019-04-18 | $29.38 | $30.00 | $27.61 | $27.61 | $27.27 | 23,563,530 |
| 2019-04-17 | $26.79 | $30.31 | $26.60 | $30.31 | $29.93 | 30,320,920 |
| 2019-04-16 | $26.99 | $28.38 | $26.11 | $27.55 | $27.21 | 28,468,780 |
| 2019-04-15 | $24.55 | $27.29 | $24.21 | $27.29 | $26.95 | 25,872,990 |
| 2019-04-12 | $24.72 | $25.96 | $24.14 | $24.81 | $24.50 | 24,215,740 |
| 2019-04-11 | $23.05 | $25.38 | $22.84 | $24.59 | $24.29 | 23,321,930 |
| 2019-04-10 | $23.48 | $23.80 | $23.04 | $23.07 | $22.78 | 7,090,500 |
| 2019-04-09 | $23.24 | $23.86 | $22.60 | $23.85 | $23.55 | 10,187,540 |
| 2019-04-08 | $24.45 | $24.58 | $23.15 | $23.47 | $23.18 | 11,681,800 |
| 2019-04-05 | $24.14 | $24.14 | $24.14 | $24.14 | $23.84 | 0 |
| 2019-04-04 | $23.98 | $24.75 | $23.61 | $24.14 | $23.84 | 15,211,990 |
| 2019-04-03 | $23.50 | $24.29 | $23.41 | $23.82 | $23.53 | 10,381,440 |
| 2019-04-02 | $23.80 | $24.75 | $23.52 | $23.82 | $23.53 | 15,736,280 |
| 2019-04-01 | $23.55 | $24.33 | $23.00 | $23.98 | $23.68 | 17,467,540 |
| 2019-03-29 | $22.98 | $23.45 | $22.10 | $23.22 | $22.93 | 12,409,640 |
| 2019-03-28 | $22.21 | $22.98 | $22.01 | $22.86 | $22.58 | 11,405,980 |
| 2019-03-27 | $22.30 | $23.19 | $22.12 | $22.60 | $22.32 | 13,375,860 |
| 2019-03-26 | $22.43 | $22.73 | $21.50 | $21.57 | $21.30 | 7,223,280 |
| 2019-03-25 | $22.56 | $22.78 | $22.10 | $22.23 | $21.95 | 8,253,000 |
| 2019-03-22 | $22.56 | $23.36 | $22.35 | $23.06 | $22.77 | 10,355,470 |
| 2019-03-21 | $23.05 | $23.19 | $22.56 | $22.71 | $22.43 | 9,672,960 |
| 2019-03-20 | $23.51 | $23.56 | $22.51 | $22.85 | $22.57 | 13,538,510 |
| 2019-03-19 | $22.72 | $23.99 | $22.68 | $23.95 | $23.65 | 21,115,350 |
| 2019-03-18 | $24.00 | $24.04 | $22.87 | $23.05 | $22.76 | 19,987,150 |
| 2019-03-15 | $21.12 | $22.28 | $21.10 | $21.85 | $21.58 | 7,796,800 |
| 2019-03-14 | $21.90 | $22.09 | $20.50 | $21.01 | $20.75 | 7,953,780 |
| 2019-03-13 | $22.80 | $22.80 | $21.57 | $21.91 | $21.64 | 9,082,670 |
| 2019-03-12 | $22.46 | $22.95 | $22.15 | $22.80 | $22.52 | 11,479,050 |
| 2019-03-11 | $21.62 | $22.47 | $21.62 | $22.47 | $22.19 | 9,872,580 |
| 2019-03-08 | $23.58 | $24.01 | $21.95 | $21.95 | $21.68 | 17,169,820 |
| 2019-03-07 | $23.03 | $25.44 | $22.76 | $24.33 | $24.03 | 24,852,360 |
| 2019-03-06 | $22.18 | $23.63 | $22.10 | $23.51 | $23.22 | 22,676,200 |
| 2019-03-05 | $21.99 | $22.15 | $21.73 | $22.13 | $21.86 | 10,961,820 |
| 2019-03-04 | $21.90 | $22.66 | $21.80 | $22.24 | $21.96 | 11,564,900 |
| 2019-03-01 | $22.00 | $22.48 | $21.64 | $21.89 | $21.62 | 8,057,090 |
| 2019-02-28 | $21.90 | $22.28 | $21.58 | $22.05 | $21.78 | 8,378,460 |
| 2019-02-27 | $22.98 | $23.30 | $22.09 | $22.33 | $22.05 | 14,090,220 |
| 2019-02-26 | $22.54 | $23.72 | $22.18 | $22.98 | $22.70 | 21,302,610 |
| 2019-02-25 | $21.72 | $22.63 | $21.70 | $22.53 | $22.25 | 16,371,070 |
| 2019-02-22 | $21.50 | $21.73 | $21.20 | $21.64 | $21.37 | 11,188,840 |
| 2019-02-21 | $21.60 | $22.08 | $21.25 | $21.68 | $21.41 | 13,450,980 |
| 2019-02-20 | $21.40 | $22.48 | $21.25 | $21.99 | $21.72 | 17,705,050 |
| 2019-02-19 | $21.57 | $21.71 | $20.90 | $21.40 | $21.13 | 12,485,720 |
| 2019-02-18 | $20.96 | $21.95 | $20.96 | $21.51 | $21.24 | 12,329,960 |
| 2019-02-15 | $21.01 | $21.33 | $20.67 | $20.96 | $20.70 | 10,038,530 |
| 2019-02-14 | $20.68 | $21.70 | $20.40 | $21.20 | $20.94 | 12,762,190 |
| 2019-02-13 | $20.48 | $20.97 | $20.21 | $20.73 | $20.47 | 11,238,210 |
| 2019-02-12 | $20.46 | $20.98 | $20.10 | $20.60 | $20.34 | 11,579,270 |
| 2019-02-11 | $19.40 | $20.49 | $19.28 | $20.40 | $20.15 | 10,389,080 |
| 2019-02-08 | $19.19 | $19.19 | $19.19 | $19.19 | $18.95 | 0 |
| 2019-02-07 | $19.19 | $19.19 | $19.19 | $19.19 | $18.95 | 0 |
| 2019-02-06 | $19.19 | $19.19 | $19.19 | $19.19 | $18.95 | 0 |
| 2019-02-05 | $19.19 | $19.19 | $19.19 | $19.19 | $18.95 | 0 |
| 2019-02-04 | $19.19 | $19.19 | $19.19 | $19.19 | $18.95 | 0 |
| 2019-02-01 | $19.21 | $19.40 | $18.79 | $19.19 | $18.95 | 8,089,580 |
| 2019-01-31 | $19.94 | $20.34 | $18.40 | $18.78 | $18.55 | 14,034,990 |
| 2019-01-30 | $22.49 | $22.81 | $20.12 | $20.16 | $19.91 | 16,728,740 |
| 2019-01-29 | $22.90 | $23.10 | $21.70 | $22.36 | $22.08 | 12,579,870 |
| 2019-01-28 | $22.95 | $23.45 | $22.00 | $23.34 | $23.05 | 15,442,430 |
| 2019-01-25 | $24.00 | $24.28 | $22.70 | $22.85 | $22.57 | 22,299,990 |
| 2019-01-24 | $26.00 | $26.95 | $24.00 | $24.83 | $24.52 | 34,289,170 |
| 2019-01-23 | $24.00 | $26.05 | $23.46 | $26.05 | $25.73 | 27,664,700 |
| 2019-01-22 | $23.21 | $24.50 | $23.06 | $23.68 | $23.39 | 22,441,970 |
| 2019-01-21 | $22.75 | $23.86 | $22.50 | $22.75 | $22.47 | 15,645,520 |
| 2019-01-18 | $23.50 | $23.78 | $22.01 | $22.66 | $22.38 | 20,533,220 |
| 2019-01-17 | $22.86 | $24.49 | $22.61 | $24.06 | $23.76 | 26,294,930 |
| 2019-01-16 | $22.52 | $23.85 | $22.16 | $23.21 | $22.92 | 26,827,450 |
| 2019-01-15 | $24.28 | $26.15 | $23.50 | $24.12 | $23.82 | 39,869,030 |
| 2019-01-14 | $23.94 | $23.94 | $22.20 | $23.94 | $23.64 | 32,886,600 |
| 2019-01-11 | $19.76 | $21.76 | $19.71 | $21.76 | $21.49 | 17,715,180 |
| 2019-01-10 | $19.83 | $20.09 | $19.55 | $19.78 | $19.54 | 12,907,840 |
| 2019-01-09 | $20.96 | $21.89 | $20.25 | $20.38 | $20.13 | 20,584,870 |
| 2019-01-08 | $20.42 | $20.78 | $20.09 | $20.18 | $19.93 | 11,246,680 |
| 2019-01-07 | $20.20 | $20.67 | $19.78 | $20.55 | $20.30 | 15,388,400 |
| 2019-01-04 | $19.19 | $20.60 | $19.05 | $20.37 | $20.12 | 16,076,620 |
| 2019-01-03 | $19.00 | $20.87 | $18.80 | $19.96 | $19.71 | 16,564,360 |
| 2019-01-02 | $18.50 | $20.10 | $18.08 | $19.23 | $18.99 | 9,218,210 |
| 2019-01-01 | $18.51 | $18.51 | $18.51 | $18.51 | $18.28 | 0 |
| 2018-12-31 | $18.51 | $18.51 | $18.51 | $18.51 | $18.28 | 0 |
| 2018-12-28 | $19.50 | $19.65 | $18.31 | $18.51 | $18.28 | 10,407,050 |
| 2018-12-27 | $19.85 | $20.49 | $19.49 | $19.73 | $19.49 | 15,091,990 |
| 2018-12-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 0 |
| 2018-12-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 0 |
| 2018-12-24 | $18.90 | $19.56 | $18.80 | $19.25 | $19.01 | 7,759,970 |
| 2018-12-21 | $18.50 | $18.97 | $18.39 | $18.90 | $18.67 | 5,813,860 |
| 2018-12-20 | $18.11 | $18.85 | $18.10 | $18.67 | $18.44 | 6,206,010 |
| 2018-12-19 | $19.47 | $19.74 | $18.50 | $18.50 | $18.27 | 7,548,990 |
| 2018-12-18 | $19.97 | $19.97 | $19.13 | $19.31 | $19.07 | 7,879,410 |
| 2018-12-17 | $19.00 | $19.99 | $18.83 | $19.96 | $19.71 | 11,673,380 |
| 2018-12-14 | $19.07 | $19.78 | $18.67 | $19.25 | $19.01 | 9,915,040 |
| 2018-12-13 | $19.43 | $19.69 | $18.87 | $19.13 | $18.89 | 8,631,140 |
| 2018-12-12 | $19.02 | $20.68 | $18.99 | $19.50 | $19.26 | 12,003,440 |
| 2018-12-11 | $18.44 | $19.06 | $18.21 | $18.86 | $18.63 | 6,467,100 |
| 2018-12-10 | $18.49 | $18.50 | $17.96 | $18.24 | $18.01 | 5,400,470 |
| 2018-12-07 | $18.83 | $19.19 | $18.63 | $18.70 | $18.47 | 4,826,940 |
| 2018-12-06 | $19.29 | $19.58 | $18.82 | $18.82 | $18.59 | 7,463,320 |
| 2018-12-05 | $19.42 | $19.59 | $18.80 | $19.24 | $19.00 | 9,861,570 |
| 2018-12-04 | $21.00 | $21.19 | $20.01 | $20.24 | $19.99 | 14,145,600 |
| 2018-12-03 | $19.16 | $20.63 | $18.91 | $20.63 | $20.37 | 9,690,720 |
| 2018-11-30 | $18.95 | $19.08 | $17.81 | $18.75 | $18.52 | 9,857,740 |
| 2018-11-29 | $21.04 | $21.08 | $18.81 | $19.05 | $18.81 | 9,475,180 |
| 2018-11-28 | $20.56 | $20.85 | $20.02 | $20.72 | $20.46 | 6,648,240 |
| 2018-11-27 | $20.53 | $20.63 | $19.96 | $20.60 | $20.34 | 7,812,700 |
| 2018-11-26 | $21.21 | $21.54 | $19.90 | $20.33 | $20.08 | 11,470,230 |
| 2018-11-23 | $22.58 | $23.46 | $21.01 | $21.40 | $21.13 | 11,944,990 |
| 2018-11-22 | $23.17 | $23.55 | $22.60 | $22.60 | $22.32 | 8,703,470 |
| 2018-11-21 | $22.23 | $23.35 | $22.10 | $23.23 | $22.94 | 10,868,960 |
| 2018-11-20 | $24.10 | $24.68 | $22.60 | $22.88 | $22.60 | 17,816,150 |
| 2018-11-19 | $24.00 | $25.86 | $24.00 | $25.05 | $24.74 | 19,807,680 |
| 2018-11-16 | $25.00 | $25.40 | $24.51 | $24.63 | $24.32 | 17,321,000 |
| 2018-11-15 | $24.80 | $26.18 | $24.36 | $25.12 | $24.81 | 26,892,160 |
| 2018-11-14 | $22.90 | $25.48 | $22.83 | $25.48 | $25.16 | 23,695,470 |
| 2018-11-13 | $22.48 | $23.42 | $22.25 | $23.16 | $22.87 | 15,705,760 |
| 2018-11-12 | $22.05 | $23.09 | $21.91 | $22.98 | $22.70 | 13,015,090 |
| 2018-11-09 | $22.50 | $23.06 | $22.09 | $22.21 | $21.93 | 11,197,260 |
| 2018-11-08 | $23.70 | $23.90 | $22.51 | $22.83 | $22.55 | 15,517,980 |
| 2018-11-07 | $23.88 | $24.56 | $22.87 | $23.69 | $23.40 | 19,123,240 |
| 2018-11-06 | $25.21 | $25.91 | $24.62 | $24.62 | $24.32 | 19,563,660 |
| 2018-11-05 | $26.25 | $28.26 | $25.35 | $27.36 | $27.02 | 34,172,260 |
| 2018-11-02 | $24.88 | $26.29 | $24.82 | $25.95 | $25.63 | 28,469,530 |
| 2018-11-01 | $27.02 | $29.66 | $25.33 | $25.53 | $25.21 | 38,349,630 |
| 2018-10-31 | $25.47 | $28.02 | $24.68 | $28.02 | $27.67 | 38,589,700 |
| 2018-10-30 | $23.00 | $25.47 | $22.40 | $25.47 | $25.15 | 24,255,090 |
| 2018-10-29 | $22.00 | $23.19 | $21.82 | $23.15 | $22.86 | 20,848,420 |
| 2018-10-26 | $23.74 | $23.97 | $21.81 | $22.40 | $22.12 | 23,758,730 |
| 2018-10-25 | $23.56 | $23.97 | $22.50 | $23.20 | $22.91 | 25,025,270 |
| 2018-10-24 | $23.97 | $26.46 | $23.20 | $25.00 | $24.69 | 35,661,820 |
| 2018-10-23 | $25.23 | $25.23 | $24.50 | $25.23 | $24.92 | 10,718,310 |
| 2018-10-22 | $22.94 | $22.94 | $22.44 | $22.94 | $22.66 | 6,156,810 |
| 2018-10-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.59 | 3,211,800 |
| 2018-10-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.72 | 914,670 |
| 2018-10-17 | $17.23 | $17.23 | $17.23 | $17.23 | $17.02 | 102,970 |
| 2018-10-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.47 | 71,890 |
| 2018-10-15 | $11.87 | $14.24 | $11.87 | $14.24 | $14.06 | 103,340 |
Wuxi Lihu Corporation Ltd (300694) News Headlines
Recent Wuxi Lihu Corporation Ltd (300694) News
Similar Companies to Wuxi Lihu Corporation Ltd (300694) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |