Hanjia Design Group Company Ltd (300746) Exchange: SHE
Data as of Sept. 8, 2025
$14.89 ($0.04) 0.27%
Hanjia Design Group Company Ltd - Daily Information
Click for more stock information on Hanjia Design Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $14.80 |
| Previous Close | $14.89 |
| High | $14.99 |
| Low | $14.71 |
| Adjusted Open | $14.80 |
| Previous Adjusted Close | $14.89 |
| Adjusted High | $14.99 |
| Adjusted Low | $14.71 |
About Hanjia Design Group Company Ltd (300746)
Invest in Hanjia Design Group Company Ltd (300746)
Historical Stock Data for Hanjia Design Group Company Ltd (300746)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $14.80 | $14.99 | $14.71 | $14.89 | $14.89 | 4,176,400 |
| 2025-09-05 | $14.60 | $14.85 | $14.33 | $14.85 | $14.85 | 3,514,000 |
| 2025-09-04 | $14.76 | $15.03 | $14.38 | $14.56 | $14.56 | 5,305,590 |
| 2025-09-03 | $15.12 | $15.23 | $14.62 | $14.75 | $14.75 | 4,583,200 |
| 2025-09-02 | $15.60 | $15.65 | $14.91 | $15.13 | $15.13 | 7,542,800 |
| 2025-09-01 | $15.86 | $16.02 | $15.52 | $15.60 | $15.60 | 6,897,290 |
| 2025-08-29 | $16.05 | $16.05 | $15.47 | $15.54 | $15.54 | 7,501,190 |
| 2025-08-28 | $16.22 | $16.49 | $15.28 | $15.96 | $15.96 | 11,080,900 |
| 2025-08-27 | $17.02 | $17.08 | $16.31 | $16.41 | $16.41 | 10,006,200 |
| 2025-08-26 | $16.62 | $17.15 | $16.53 | $16.98 | $16.98 | 7,581,500 |
| 2025-08-25 | $16.85 | $16.93 | $16.57 | $16.72 | $16.72 | 6,944,600 |
| 2025-08-22 | $16.45 | $16.85 | $16.37 | $16.80 | $16.80 | 7,320,500 |
| 2025-08-21 | $16.53 | $16.66 | $16.36 | $16.52 | $16.52 | 5,440,270 |
| 2025-08-20 | $16.60 | $16.60 | $16.21 | $16.54 | $16.54 | 6,760,100 |
| 2025-08-19 | $16.86 | $16.86 | $16.50 | $16.64 | $16.64 | 7,745,100 |
| 2025-08-18 | $16.60 | $17.15 | $16.49 | $16.89 | $16.89 | 14,092,900 |
| 2025-08-15 | $17.17 | $17.50 | $16.42 | $16.61 | $16.61 | 14,781,200 |
| 2025-08-14 | $16.67 | $16.87 | $16.30 | $16.35 | $16.35 | 6,755,900 |
| 2025-08-13 | $16.88 | $16.94 | $16.52 | $16.68 | $16.68 | 7,423,400 |
| 2025-08-12 | $17.31 | $17.35 | $16.81 | $16.94 | $16.94 | 8,784,130 |
| 2025-08-11 | $16.12 | $17.45 | $16.06 | $17.25 | $17.25 | 16,973,720 |
| 2025-08-08 | $16.47 | $16.59 | $16.08 | $16.14 | $16.14 | 9,855,500 |
| 2025-08-07 | $15.60 | $16.77 | $15.52 | $16.60 | $16.60 | 22,800,830 |
| 2025-08-06 | $15.47 | $15.67 | $15.28 | $15.59 | $15.59 | 6,756,200 |
| 2025-08-05 | $15.37 | $15.56 | $15.21 | $15.52 | $15.52 | 8,173,000 |
| 2025-08-04 | $15.30 | $15.54 | $15.13 | $15.37 | $15.37 | 12,945,000 |
| 2025-08-01 | $16.90 | $17.15 | $15.85 | $15.92 | $15.92 | 18,509,100 |
| 2025-07-31 | $15.80 | $16.06 | $15.38 | $15.41 | $15.41 | 8,400,320 |
| 2025-07-30 | $15.83 | $16.06 | $15.60 | $15.88 | $15.88 | 9,125,800 |
| 2025-07-29 | $15.70 | $15.99 | $15.70 | $15.92 | $15.92 | 7,605,600 |
| 2025-07-28 | $15.62 | $15.84 | $15.62 | $15.74 | $15.74 | 5,684,900 |
| 2025-07-25 | $16.33 | $16.54 | $15.53 | $15.62 | $15.62 | 11,083,100 |
| 2025-07-24 | $15.79 | $16.30 | $15.73 | $15.88 | $15.88 | 8,617,800 |
| 2025-07-23 | $16.16 | $16.32 | $15.80 | $15.84 | $15.84 | 8,157,900 |
| 2025-07-22 | $16.34 | $16.42 | $15.88 | $16.16 | $16.16 | 12,779,300 |
| 2025-07-21 | $15.05 | $16.77 | $15.05 | $16.32 | $16.32 | 21,823,200 |
| 2025-07-18 | $15.03 | $15.12 | $14.82 | $14.95 | $14.95 | 5,029,890 |
| 2025-07-17 | $14.95 | $15.36 | $14.83 | $15.04 | $15.04 | 8,715,790 |
| 2025-07-16 | $14.63 | $15.15 | $14.63 | $15.05 | $15.05 | 11,112,430 |
| 2025-07-15 | $15.70 | $15.92 | $14.20 | $14.60 | $14.60 | 17,749,030 |
| 2025-07-14 | $15.80 | $15.80 | $15.53 | $15.78 | $15.78 | 6,624,200 |
| 2025-07-11 | $16.28 | $16.31 | $15.55 | $15.80 | $15.80 | 11,439,900 |
| 2025-07-10 | $15.99 | $16.57 | $15.51 | $16.31 | $16.31 | 16,594,700 |
| 2025-07-09 | $15.51 | $16.28 | $15.48 | $15.98 | $15.98 | 15,575,100 |
| 2025-07-08 | $15.20 | $15.74 | $15.05 | $15.63 | $15.63 | 9,371,360 |
| 2025-07-07 | $14.86 | $15.45 | $14.86 | $15.13 | $15.13 | 5,838,650 |
| 2025-07-04 | $15.29 | $15.56 | $14.89 | $14.89 | $14.89 | 7,968,500 |
| 2025-07-03 | $15.28 | $15.70 | $15.15 | $15.30 | $15.30 | 6,907,310 |
| 2025-07-02 | $15.62 | $15.85 | $15.30 | $15.33 | $15.33 | 7,100,180 |
| 2025-07-01 | $15.68 | $15.78 | $15.35 | $15.62 | $15.62 | 8,310,000 |
| 2025-06-30 | $15.68 | $15.82 | $15.56 | $15.67 | $15.67 | 8,444,100 |
| 2025-06-27 | $15.90 | $16.16 | $15.67 | $15.75 | $15.75 | 8,962,900 |
| 2025-06-26 | $16.01 | $16.40 | $15.72 | $15.73 | $15.73 | 13,553,900 |
| 2025-06-25 | $16.03 | $16.22 | $15.78 | $16.08 | $16.08 | 13,070,000 |
| 2025-06-24 | $16.84 | $17.20 | $16.00 | $16.27 | $16.27 | 17,932,210 |
| 2025-06-23 | $14.95 | $15.83 | $14.51 | $15.80 | $15.80 | 14,062,400 |
| 2025-06-20 | $15.21 | $15.97 | $15.04 | $15.16 | $15.16 | 10,892,300 |
| 2025-06-19 | $15.77 | $16.70 | $15.22 | $15.29 | $15.29 | 14,390,000 |
| 2025-06-18 | $16.13 | $16.25 | $15.75 | $15.79 | $15.79 | 12,491,800 |
| 2025-06-17 | $15.09 | $16.93 | $15.00 | $16.16 | $16.16 | 24,750,680 |
| 2025-06-13 | $15.12 | $15.15 | $14.48 | $14.53 | $14.53 | 8,756,180 |
| 2025-06-12 | $15.14 | $15.30 | $14.85 | $15.12 | $15.12 | 7,124,600 |
| 2025-06-11 | $15.33 | $15.48 | $15.09 | $15.20 | $15.20 | 8,239,400 |
| 2025-06-10 | $15.94 | $16.05 | $15.31 | $15.38 | $15.38 | 14,790,200 |
| 2025-06-09 | $15.28 | $16.40 | $15.15 | $16.05 | $16.05 | 22,789,310 |
| 2025-06-06 | $15.37 | $15.55 | $15.14 | $15.22 | $15.22 | 11,233,410 |
| 2025-06-05 | $15.67 | $16.45 | $15.16 | $15.36 | $15.36 | 21,617,600 |
| 2025-06-04 | $16.50 | $17.47 | $15.45 | $15.66 | $15.66 | 27,644,040 |
| 2025-06-03 | $15.10 | $16.50 | $15.10 | $16.30 | $16.30 | 27,062,020 |
| 2025-05-30 | $15.30 | $16.20 | $14.55 | $15.44 | $15.44 | 28,640,220 |
| 2025-05-29 | $13.66 | $16.56 | $13.60 | $15.70 | $15.70 | 37,606,320 |
| 2025-05-28 | $13.60 | $14.49 | $13.60 | $13.84 | $13.84 | 13,093,200 |
| 2025-05-27 | $13.45 | $13.48 | $13.20 | $13.33 | $13.33 | 5,833,100 |
| 2025-05-26 | $13.06 | $13.44 | $12.88 | $13.40 | $13.40 | 6,853,900 |
| 2025-05-23 | $13.70 | $13.95 | $13.01 | $13.07 | $13.07 | 12,984,390 |
| 2025-05-22 | $14.88 | $14.88 | $13.81 | $13.82 | $13.82 | 18,683,010 |
| 2025-05-21 | $15.00 | $15.49 | $14.70 | $15.25 | $15.25 | 21,473,100 |
| 2025-05-20 | $14.30 | $15.85 | $13.96 | $15.60 | $15.60 | 31,871,350 |
| 2025-05-19 | $13.77 | $14.79 | $13.34 | $14.59 | $14.59 | 22,243,700 |
| 2025-05-16 | $14.46 | $14.88 | $13.68 | $13.68 | $13.68 | 15,961,390 |
| 2025-05-15 | $13.65 | $13.78 | $13.42 | $13.74 | $13.74 | 6,683,900 |
| 2025-05-14 | $13.60 | $14.16 | $13.30 | $13.73 | $13.73 | 10,896,900 |
| 2025-05-13 | $13.80 | $13.85 | $13.35 | $13.57 | $13.57 | 7,461,400 |
| 2025-05-12 | $13.50 | $13.78 | $13.27 | $13.73 | $13.73 | 10,367,600 |
| 2025-05-09 | $13.68 | $14.14 | $13.37 | $13.38 | $13.38 | 11,458,200 |
| 2025-05-08 | $13.90 | $14.08 | $13.67 | $13.72 | $13.72 | 14,232,100 |
| 2025-05-07 | $13.77 | $15.25 | $13.62 | $14.15 | $14.15 | 22,992,800 |
| 2025-05-06 | $12.99 | $13.39 | $12.92 | $13.37 | $13.37 | 12,784,000 |
| 2025-04-30 | $13.40 | $13.59 | $12.94 | $12.99 | $12.99 | 16,264,330 |
| 2025-04-29 | $13.30 | $13.50 | $13.14 | $13.50 | $13.50 | 17,466,010 |
| 2025-04-28 | $13.66 | $14.08 | $13.11 | $13.28 | $13.28 | 25,885,760 |
| 2025-04-25 | $11.79 | $14.28 | $11.55 | $14.28 | $14.28 | 23,347,870 |
| 2025-04-24 | $11.58 | $12.82 | $11.50 | $11.90 | $11.90 | 18,003,440 |
| 2025-04-23 | $11.03 | $11.18 | $10.93 | $11.14 | $11.14 | 3,941,200 |
| 2025-04-22 | $11.05 | $11.05 | $10.84 | $10.88 | $10.88 | 2,199,400 |
| 2025-04-21 | $10.75 | $11.03 | $10.60 | $10.97 | $10.97 | 4,088,000 |
| 2025-04-18 | $10.60 | $10.95 | $10.51 | $10.87 | $10.87 | 4,393,100 |
| 2025-04-17 | $10.40 | $10.99 | $10.40 | $10.65 | $10.65 | 4,003,200 |
| 2025-04-16 | $11.13 | $11.13 | $10.37 | $10.57 | $10.57 | 3,863,000 |
| 2025-04-15 | $11.13 | $11.13 | $10.85 | $10.93 | $10.93 | 2,781,300 |
| 2025-04-14 | $10.95 | $11.19 | $10.95 | $11.04 | $11.04 | 3,658,300 |
| 2025-04-11 | $10.75 | $11.00 | $10.75 | $10.79 | $10.79 | 2,996,900 |
| 2025-04-10 | $10.95 | $11.13 | $10.76 | $10.88 | $10.88 | 4,875,700 |
| 2025-04-09 | $10.17 | $10.60 | $9.32 | $10.53 | $10.53 | 6,932,100 |
| 2025-04-08 | $9.66 | $10.32 | $9.66 | $10.18 | $10.18 | 7,417,000 |
| 2025-04-07 | $11.32 | $11.32 | $9.68 | $9.68 | $9.68 | 7,816,520 |
| 2025-04-03 | $11.99 | $12.22 | $11.88 | $12.10 | $12.10 | 3,101,400 |
| 2025-04-02 | $11.98 | $12.26 | $11.94 | $12.16 | $12.16 | 3,628,200 |
| 2025-04-01 | $11.89 | $12.20 | $11.87 | $11.98 | $11.98 | 3,317,800 |
| 2025-03-31 | $11.97 | $11.97 | $11.63 | $11.90 | $11.90 | 3,851,740 |
| 2025-03-28 | $12.28 | $12.35 | $12.00 | $12.03 | $12.03 | 3,448,900 |
| 2025-03-27 | $12.48 | $12.48 | $12.06 | $12.30 | $12.30 | 3,821,900 |
| 2025-03-26 | $12.27 | $12.52 | $12.18 | $12.48 | $12.48 | 3,654,000 |
| 2025-03-25 | $12.62 | $12.66 | $12.18 | $12.26 | $12.26 | 4,457,200 |
| 2025-03-24 | $12.80 | $13.02 | $12.19 | $12.66 | $12.66 | 8,295,890 |
| 2025-03-21 | $13.30 | $13.33 | $12.90 | $12.93 | $12.93 | 6,166,320 |
| 2025-03-20 | $13.55 | $13.63 | $13.30 | $13.33 | $13.33 | 6,710,800 |
| 2025-03-19 | $14.17 | $14.19 | $13.41 | $13.51 | $13.51 | 10,348,820 |
| 2025-03-18 | $14.07 | $14.28 | $13.93 | $14.20 | $14.20 | 8,060,000 |
| 2025-03-17 | $14.30 | $14.51 | $14.10 | $14.18 | $14.18 | 8,193,600 |
| 2025-03-14 | $14.31 | $14.54 | $14.00 | $14.43 | $14.43 | 10,349,500 |
| 2025-03-13 | $15.06 | $15.07 | $14.00 | $14.31 | $14.31 | 13,951,600 |
| 2025-03-12 | $15.89 | $16.06 | $15.06 | $15.16 | $15.16 | 23,942,080 |
| 2025-03-11 | $14.48 | $16.00 | $14.37 | $15.58 | $15.58 | 27,187,700 |
| 2025-03-10 | $14.17 | $15.18 | $13.90 | $14.90 | $14.90 | 18,351,840 |
| 2025-03-07 | $14.11 | $15.28 | $14.10 | $14.42 | $14.42 | 22,761,020 |
| 2025-03-06 | $14.06 | $14.54 | $13.82 | $14.42 | $14.42 | 18,881,170 |
| 2025-03-05 | $14.30 | $14.56 | $13.69 | $13.93 | $13.93 | 20,369,580 |
| 2025-03-04 | $15.00 | $15.09 | $14.35 | $14.61 | $14.61 | 24,435,970 |
| 2025-03-03 | $14.33 | $15.97 | $14.18 | $15.76 | $15.76 | 40,592,040 |
| 2025-02-28 | $14.40 | $16.20 | $13.85 | $14.80 | $14.80 | 47,329,820 |
| 2025-02-27 | $11.77 | $13.67 | $11.77 | $13.67 | $13.67 | 13,537,710 |
| 2025-02-26 | $11.37 | $11.47 | $11.23 | $11.39 | $11.39 | 5,145,400 |
| 2025-02-25 | $11.55 | $11.60 | $11.34 | $11.43 | $11.43 | 7,415,400 |
| 2025-02-24 | $11.14 | $12.22 | $11.14 | $11.70 | $11.70 | 12,538,400 |
| 2025-02-20 | $11.30 | $11.40 | $11.15 | $11.24 | $11.24 | 3,202,100 |
| 2025-02-19 | $10.97 | $11.33 | $10.96 | $11.24 | $11.24 | 4,654,800 |
| 2025-02-18 | $11.63 | $11.66 | $10.95 | $10.97 | $10.97 | 5,342,130 |
| 2025-02-17 | $11.38 | $11.85 | $11.26 | $11.66 | $11.66 | 6,446,620 |
| 2025-02-14 | $11.27 | $11.38 | $11.18 | $11.26 | $11.26 | 3,321,620 |
| 2025-02-13 | $11.35 | $11.52 | $11.23 | $11.32 | $11.32 | 4,261,800 |
| 2025-02-12 | $11.45 | $11.45 | $11.20 | $11.34 | $11.34 | 4,394,900 |
| 2025-02-11 | $11.51 | $11.72 | $11.17 | $11.33 | $11.33 | 6,074,100 |
| 2025-02-10 | $11.10 | $11.47 | $11.05 | $11.47 | $11.47 | 5,485,900 |
| 2025-02-07 | $10.90 | $11.23 | $10.82 | $11.04 | $11.04 | 5,299,300 |
| 2025-02-06 | $10.85 | $10.85 | $10.38 | $10.84 | $10.84 | 4,838,900 |
| 2025-02-05 | $10.39 | $10.84 | $10.32 | $10.67 | $10.67 | 4,935,310 |
| 2025-01-27 | $10.68 | $10.70 | $10.24 | $10.25 | $10.25 | 3,174,900 |
| 2025-01-24 | $10.16 | $10.43 | $10.09 | $10.42 | $10.42 | 4,271,700 |
| 2025-01-23 | $10.48 | $10.70 | $10.22 | $10.22 | $10.22 | 5,580,900 |
| 2025-01-22 | $10.25 | $10.39 | $10.14 | $10.21 | $10.21 | 4,213,700 |
| 2025-01-21 | $10.62 | $10.75 | $10.14 | $10.39 | $10.39 | 8,521,800 |
| 2025-01-20 | $10.75 | $11.06 | $10.46 | $10.96 | $10.96 | 6,176,700 |
| 2025-01-17 | $10.70 | $10.76 | $10.55 | $10.67 | $10.67 | 3,499,900 |
| 2025-01-16 | $10.88 | $11.15 | $10.68 | $10.76 | $10.76 | 4,565,700 |
| 2025-01-15 | $11.00 | $11.11 | $10.81 | $10.84 | $10.84 | 4,281,800 |
| 2025-01-14 | $10.58 | $10.99 | $10.51 | $10.98 | $10.98 | 4,572,000 |
| 2025-01-13 | $10.11 | $10.50 | $9.91 | $10.44 | $10.44 | 3,707,200 |
| 2025-01-09 | $10.72 | $10.91 | $10.62 | $10.78 | $10.78 | 3,415,800 |
| 2025-01-08 | $10.80 | $10.92 | $10.33 | $10.73 | $10.73 | 4,594,170 |
| 2025-01-07 | $10.41 | $10.86 | $10.36 | $10.84 | $10.84 | 4,629,600 |
| 2025-01-06 | $10.42 | $10.62 | $9.93 | $10.38 | $10.38 | 4,990,600 |
| 2025-01-03 | $11.16 | $11.28 | $10.41 | $10.43 | $10.43 | 4,833,100 |
| 2025-01-02 | $11.33 | $11.66 | $11.01 | $11.16 | $11.16 | 3,882,700 |
| 2024-12-31 | $11.75 | $11.91 | $11.35 | $11.41 | $11.41 | 3,440,700 |
| 2024-12-30 | $11.59 | $11.77 | $11.18 | $11.67 | $11.67 | 3,533,900 |
| 2024-12-27 | $11.57 | $11.96 | $11.51 | $11.72 | $11.72 | 2,997,200 |
| 2024-12-26 | $11.51 | $11.66 | $11.48 | $11.58 | $11.58 | 2,857,100 |
| 2024-12-25 | $12.01 | $12.03 | $11.26 | $11.54 | $11.54 | 5,534,300 |
| 2024-12-24 | $12.02 | $12.25 | $11.73 | $12.01 | $12.01 | 3,900,400 |
| 2024-12-23 | $12.82 | $12.82 | $11.96 | $12.02 | $12.02 | 4,270,200 |
| 2024-12-20 | $12.69 | $12.95 | $12.50 | $12.82 | $12.82 | 3,038,900 |
| 2024-12-19 | $12.40 | $12.67 | $12.31 | $12.62 | $12.62 | 3,091,450 |
| 2024-12-18 | $12.65 | $12.79 | $12.21 | $12.58 | $12.58 | 4,907,680 |
| 2024-12-17 | $13.25 | $13.32 | $12.58 | $12.62 | $12.62 | 5,349,190 |
| 2024-12-16 | $13.55 | $13.71 | $13.17 | $13.32 | $13.32 | 6,053,690 |
| 2024-12-13 | $13.92 | $14.58 | $13.66 | $13.67 | $13.67 | 10,033,600 |
| 2024-12-12 | $13.67 | $13.93 | $13.57 | $13.92 | $13.92 | 4,278,000 |
| 2024-12-11 | $13.64 | $13.80 | $13.50 | $13.62 | $13.62 | 4,042,570 |
| 2024-12-10 | $13.98 | $14.15 | $13.62 | $13.70 | $13.70 | 5,401,900 |
| 2024-12-09 | $14.15 | $14.15 | $13.47 | $13.57 | $13.57 | 7,078,950 |
| 2024-12-06 | $14.13 | $14.36 | $13.92 | $14.27 | $14.27 | 5,304,000 |
| 2024-12-05 | $13.96 | $14.15 | $13.80 | $14.07 | $14.07 | 4,157,510 |
| 2024-12-04 | $14.38 | $14.38 | $13.85 | $13.97 | $13.97 | 5,171,820 |
| 2024-12-03 | $14.59 | $14.68 | $14.17 | $14.45 | $14.45 | 7,125,500 |
| 2024-12-02 | $14.40 | $14.48 | $14.00 | $14.39 | $14.39 | 8,440,300 |
| 2024-11-29 | $14.04 | $14.61 | $13.93 | $14.36 | $14.36 | 9,392,690 |
| 2024-11-28 | $13.99 | $14.38 | $13.97 | $14.16 | $14.16 | 7,496,590 |
| 2024-11-27 | $13.56 | $13.96 | $13.07 | $13.96 | $13.96 | 5,852,270 |
| 2024-11-26 | $13.79 | $13.96 | $13.43 | $13.56 | $13.56 | 4,347,400 |
| 2024-11-25 | $13.51 | $13.94 | $13.17 | $13.89 | $13.89 | 6,003,300 |
| 2024-11-22 | $14.18 | $14.28 | $13.41 | $13.46 | $13.46 | 6,213,700 |
| 2024-11-21 | $14.20 | $14.35 | $14.05 | $14.25 | $14.25 | 5,684,500 |
| 2024-11-20 | $13.95 | $14.34 | $13.85 | $14.28 | $14.28 | 5,449,600 |
| 2024-11-19 | $13.51 | $14.07 | $13.30 | $14.07 | $14.07 | 6,645,400 |
| 2024-11-18 | $14.26 | $14.48 | $13.28 | $13.45 | $13.45 | 8,552,400 |
| 2024-11-15 | $14.66 | $15.07 | $14.21 | $14.25 | $14.25 | 7,375,300 |
| 2024-11-14 | $15.38 | $15.75 | $14.81 | $14.81 | $14.81 | 6,260,100 |
| 2024-11-13 | $15.18 | $15.53 | $14.76 | $15.37 | $15.37 | 7,082,410 |
| 2024-11-12 | $15.65 | $15.78 | $15.00 | $15.42 | $15.42 | 10,381,890 |
| 2024-11-11 | $15.26 | $15.67 | $15.13 | $15.64 | $15.64 | 10,861,260 |
| 2024-11-08 | $15.71 | $15.85 | $15.27 | $15.32 | $15.32 | 13,753,900 |
| 2024-11-07 | $15.00 | $15.86 | $14.82 | $15.64 | $15.64 | 13,178,980 |
| 2024-11-06 | $15.52 | $15.76 | $15.08 | $15.36 | $15.36 | 16,512,070 |
| 2024-11-05 | $14.64 | $15.42 | $14.58 | $15.22 | $15.22 | 14,239,800 |
| 2024-11-04 | $14.75 | $15.05 | $14.24 | $14.64 | $14.64 | 10,498,600 |
| 2024-11-01 | $16.44 | $16.69 | $14.60 | $14.71 | $14.71 | 20,519,820 |
| 2024-10-31 | $16.45 | $17.76 | $16.45 | $16.89 | $16.89 | 17,145,190 |
| 2024-10-30 | $17.20 | $17.20 | $15.94 | $16.44 | $16.44 | 20,850,820 |
| 2024-10-29 | $18.70 | $18.75 | $17.51 | $17.51 | $17.51 | 23,838,050 |
| 2024-10-28 | $17.77 | $19.38 | $17.36 | $18.94 | $18.94 | 28,734,680 |
| 2024-10-25 | $16.58 | $18.89 | $16.58 | $17.90 | $17.90 | 24,748,390 |
| 2024-10-24 | $17.53 | $17.57 | $16.51 | $16.69 | $16.69 | 18,784,040 |
| 2024-10-23 | $18.61 | $18.81 | $17.51 | $17.88 | $17.88 | 27,578,420 |
| 2024-10-22 | $18.75 | $20.85 | $18.07 | $20.04 | $20.04 | 46,738,480 |
| 2024-10-21 | $16.38 | $17.72 | $16.11 | $17.45 | $17.45 | 30,747,260 |
| 2024-10-18 | $16.05 | $17.64 | $15.19 | $16.83 | $16.83 | 30,976,210 |
| 2024-10-17 | $17.63 | $18.18 | $16.56 | $16.80 | $16.80 | 28,790,860 |
| 2024-10-16 | $15.81 | $17.70 | $15.81 | $17.60 | $17.60 | 35,473,600 |
| 2024-10-15 | $15.82 | $17.53 | $15.50 | $16.21 | $16.21 | 32,103,950 |
| 2024-10-14 | $14.70 | $16.45 | $14.48 | $16.01 | $16.01 | 27,599,990 |
| 2024-10-11 | $15.06 | $15.94 | $14.18 | $14.60 | $14.60 | 23,295,980 |
| 2024-10-10 | $16.77 | $17.79 | $14.65 | $15.18 | $15.18 | 32,885,190 |
| 2024-10-09 | $20.00 | $21.20 | $18.15 | $18.15 | $18.15 | 35,515,900 |
| 2024-10-08 | $21.00 | $22.69 | $20.31 | $22.69 | $22.69 | 42,624,220 |
| 2024-09-30 | $16.68 | $18.91 | $15.50 | $18.91 | $18.91 | 51,522,130 |
| 2024-09-27 | $14.01 | $15.76 | $13.14 | $15.76 | $15.76 | 52,966,970 |
| 2024-09-26 | $11.99 | $13.20 | $11.91 | $13.13 | $13.13 | 40,469,640 |
| 2024-09-25 | $12.66 | $13.85 | $11.69 | $12.56 | $12.56 | 45,818,390 |
| 2024-09-24 | $10.58 | $13.27 | $10.32 | $12.59 | $12.59 | 49,844,030 |
| 2024-09-23 | $11.40 | $12.35 | $10.88 | $11.06 | $11.06 | 45,779,830 |
| 2024-09-20 | $11.51 | $13.54 | $11.51 | $12.69 | $12.69 | 52,255,480 |
| 2024-09-19 | $8.99 | $11.41 | $8.68 | $11.41 | $11.41 | 50,301,740 |
| 2024-09-18 | $10.55 | $10.76 | $9.11 | $9.51 | $9.51 | 42,304,000 |
| 2024-09-13 | $10.73 | $11.39 | $10.31 | $11.39 | $11.39 | 40,519,520 |
| 2024-09-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 16,786,190 |
| 2024-09-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 2,088,660 |
| 2024-09-04 | $6.76 | $6.79 | $6.45 | $6.49 | $6.49 | 4,910,800 |
| 2024-09-03 | $6.61 | $6.90 | $6.54 | $6.90 | $6.90 | 3,597,780 |
| 2024-09-02 | $6.66 | $6.76 | $6.52 | $6.68 | $6.68 | 7,256,100 |
| 2024-08-30 | $6.30 | $6.88 | $6.16 | $6.76 | $6.76 | 10,700,550 |
| 2024-08-29 | $6.34 | $6.38 | $6.11 | $6.30 | $6.30 | 5,318,400 |
| 2024-08-28 | $6.41 | $6.50 | $6.21 | $6.24 | $6.24 | 9,588,460 |
| 2024-08-27 | $6.30 | $6.80 | $6.15 | $6.72 | $6.72 | 12,719,140 |
| 2024-08-26 | $6.01 | $6.40 | $6.00 | $6.40 | $6.40 | 3,846,880 |
| 2024-08-23 | $6.05 | $6.05 | $5.87 | $5.98 | $5.98 | 2,931,400 |
| 2024-08-22 | $6.03 | $6.23 | $5.97 | $5.99 | $5.99 | 1,885,860 |
| 2024-08-21 | $6.05 | $6.16 | $6.04 | $6.12 | $6.12 | 1,575,490 |
| 2024-08-20 | $6.21 | $6.29 | $6.05 | $6.10 | $6.10 | 2,910,140 |
| 2024-08-19 | $6.33 | $6.34 | $6.13 | $6.23 | $6.23 | 2,275,500 |
| 2024-08-16 | $6.40 | $6.46 | $6.27 | $6.27 | $6.27 | 4,219,000 |
| 2024-08-15 | $6.54 | $6.54 | $6.34 | $6.45 | $6.45 | 6,943,180 |
| 2024-08-14 | $6.49 | $7.00 | $6.49 | $6.56 | $6.56 | 11,655,980 |
| 2024-08-13 | $6.22 | $6.50 | $6.13 | $6.49 | $6.49 | 5,137,590 |
| 2024-08-12 | $6.36 | $6.44 | $6.16 | $6.22 | $6.22 | 3,224,190 |
| 2024-08-09 | $6.32 | $6.48 | $6.24 | $6.36 | $6.36 | 3,705,800 |
| 2024-08-08 | $6.29 | $6.33 | $6.16 | $6.23 | $6.23 | 1,897,600 |
| 2024-08-07 | $6.28 | $6.43 | $6.26 | $6.27 | $6.27 | 2,631,000 |
| 2024-08-06 | $6.18 | $6.38 | $6.18 | $6.31 | $6.31 | 3,514,100 |
| 2024-08-05 | $6.24 | $6.36 | $6.11 | $6.12 | $6.12 | 3,417,970 |
| 2024-08-02 | $6.30 | $6.52 | $6.27 | $6.32 | $6.32 | 3,937,000 |
| 2024-08-01 | $6.43 | $6.59 | $6.37 | $6.41 | $6.41 | 5,457,900 |
| 2024-07-31 | $6.59 | $6.70 | $6.40 | $6.42 | $6.42 | 8,515,470 |
| 2024-07-30 | $6.20 | $6.40 | $6.16 | $6.35 | $6.35 | 3,372,600 |
| 2024-07-29 | $6.24 | $6.27 | $6.09 | $6.26 | $6.26 | 2,550,300 |
| 2024-07-26 | $5.95 | $6.25 | $5.93 | $6.19 | $6.19 | 3,585,280 |
| 2024-07-25 | $5.71 | $6.06 | $5.64 | $5.95 | $5.95 | 4,082,200 |
| 2024-07-24 | $5.98 | $5.98 | $5.69 | $5.78 | $5.78 | 2,408,400 |
| 2024-07-23 | $5.84 | $6.01 | $5.79 | $5.80 | $5.80 | 2,297,800 |
| 2024-07-22 | $5.75 | $5.88 | $5.67 | $5.82 | $5.82 | 1,331,600 |
| 2024-07-19 | $5.73 | $5.79 | $5.60 | $5.72 | $5.72 | 2,111,100 |
| 2024-07-18 | $5.85 | $5.87 | $5.59 | $5.69 | $5.69 | 2,809,200 |
| 2024-07-17 | $5.94 | $6.05 | $5.81 | $5.85 | $5.85 | 3,115,000 |
| 2024-07-16 | $5.83 | $5.91 | $5.72 | $5.80 | $5.80 | 1,739,370 |
| 2024-07-15 | $6.02 | $6.03 | $5.81 | $5.85 | $5.85 | 2,558,700 |
| 2024-07-12 | $6.01 | $6.19 | $5.96 | $6.01 | $6.01 | 3,270,510 |
| 2024-07-11 | $5.82 | $6.01 | $5.80 | $5.98 | $5.98 | 2,822,200 |
| 2024-07-10 | $5.87 | $5.88 | $5.70 | $5.71 | $5.71 | 2,434,900 |
| 2024-07-09 | $5.84 | $5.93 | $5.63 | $5.88 | $5.88 | 2,940,760 |
| 2024-07-08 | $6.07 | $6.07 | $5.82 | $5.83 | $5.83 | 2,378,100 |
| 2024-07-05 | $6.03 | $6.09 | $5.87 | $6.06 | $6.06 | 2,513,300 |
| 2024-07-04 | $6.26 | $6.30 | $6.00 | $6.00 | $6.00 | 3,385,630 |
| 2024-07-03 | $6.40 | $6.44 | $6.21 | $6.24 | $6.24 | 3,312,700 |
| 2024-07-02 | $6.39 | $6.50 | $6.28 | $6.42 | $6.42 | 4,410,060 |
| 2024-07-01 | $6.18 | $6.66 | $6.18 | $6.45 | $6.45 | 6,917,800 |
| 2024-06-28 | $6.31 | $6.52 | $6.25 | $6.28 | $6.28 | 4,690,370 |
| 2024-06-27 | $6.21 | $6.55 | $6.17 | $6.35 | $6.35 | 5,431,400 |
| 2024-06-26 | $5.96 | $6.30 | $5.86 | $6.26 | $6.26 | 5,449,500 |
| 2024-06-25 | $6.00 | $6.70 | $5.99 | $6.17 | $6.17 | 6,498,390 |
| 2024-06-24 | $6.26 | $6.39 | $5.93 | $5.95 | $5.95 | 3,900,900 |
| 2024-06-21 | $6.22 | $6.49 | $6.03 | $6.33 | $6.33 | 3,617,050 |
| 2024-06-20 | $6.49 | $6.49 | $6.18 | $6.21 | $6.21 | 3,646,270 |
| 2024-06-19 | $6.29 | $6.61 | $6.29 | $6.49 | $6.49 | 4,788,880 |
| 2024-06-18 | $6.27 | $6.32 | $6.10 | $6.29 | $6.29 | 2,152,610 |
| 2024-06-17 | $6.31 | $6.33 | $6.14 | $6.16 | $6.16 | 2,602,900 |
| 2024-06-14 | $6.22 | $6.45 | $6.08 | $6.36 | $6.36 | 3,562,400 |
| 2024-06-13 | $6.28 | $6.40 | $6.18 | $6.22 | $6.22 | 2,173,200 |
| 2024-06-12 | $6.14 | $6.30 | $6.07 | $6.28 | $6.28 | 2,439,400 |
| 2024-06-11 | $6.11 | $6.18 | $5.90 | $6.14 | $6.14 | 2,906,800 |
| 2024-06-07 | $5.91 | $6.18 | $5.91 | $6.16 | $6.16 | 3,706,500 |
| 2024-06-06 | $6.18 | $6.35 | $5.67 | $5.82 | $5.82 | 4,926,700 |
| 2024-06-05 | $6.48 | $6.55 | $6.18 | $6.21 | $6.21 | 3,962,200 |
| 2024-06-04 | $6.59 | $6.62 | $6.37 | $6.55 | $6.55 | 3,852,100 |
| 2024-06-03 | $6.84 | $6.85 | $6.50 | $6.59 | $6.59 | 3,978,900 |
| 2024-05-31 | $6.73 | $6.80 | $6.65 | $6.74 | $6.74 | 3,536,500 |
| 2024-05-30 | $6.86 | $6.97 | $6.64 | $6.67 | $6.67 | 4,485,000 |
| 2024-05-29 | $6.72 | $7.24 | $6.72 | $6.91 | $6.91 | 4,958,300 |
| 2024-05-28 | $7.12 | $7.25 | $6.84 | $6.91 | $6.91 | 6,687,300 |
| 2024-05-27 | $7.57 | $7.59 | $7.15 | $7.27 | $7.27 | 7,802,620 |
| 2024-05-24 | $7.68 | $7.78 | $7.30 | $7.57 | $7.57 | 9,527,750 |
| 2024-05-23 | $7.86 | $8.32 | $7.52 | $7.79 | $7.79 | 15,611,650 |
| 2024-05-22 | $7.32 | $8.50 | $7.26 | $7.97 | $7.97 | 16,047,020 |
| 2024-05-21 | $7.39 | $7.49 | $7.21 | $7.29 | $7.29 | 3,793,400 |
| 2024-05-20 | $7.70 | $7.70 | $7.40 | $7.44 | $7.44 | 6,611,300 |
| 2024-05-17 | $7.55 | $7.85 | $7.47 | $7.77 | $7.77 | 8,681,100 |
| 2024-05-16 | $7.22 | $7.73 | $7.22 | $7.56 | $7.56 | 7,233,200 |
| 2024-05-15 | $7.19 | $7.31 | $7.09 | $7.21 | $7.21 | 2,671,700 |
| 2024-05-14 | $7.00 | $7.22 | $6.99 | $7.19 | $7.19 | 3,738,600 |
| 2024-05-13 | $7.14 | $7.16 | $6.91 | $6.97 | $6.97 | 4,284,570 |
| 2024-05-10 | $7.32 | $7.43 | $7.18 | $7.25 | $7.25 | 3,181,950 |
| 2024-05-09 | $7.21 | $7.39 | $7.21 | $7.33 | $7.33 | 3,086,600 |
| 2024-05-08 | $7.36 | $7.39 | $7.16 | $7.19 | $7.19 | 3,270,100 |
| 2024-05-07 | $7.51 | $7.54 | $7.23 | $7.40 | $7.40 | 5,467,900 |
| 2024-05-06 | $7.12 | $7.56 | $7.02 | $7.46 | $7.46 | 10,048,750 |
| 2024-04-30 | $7.02 | $7.05 | $6.78 | $6.88 | $6.88 | 4,766,420 |
| 2024-04-29 | $6.77 | $7.09 | $6.65 | $7.05 | $7.05 | 6,981,350 |
| 2024-04-26 | $7.18 | $7.25 | $6.87 | $6.91 | $6.91 | 8,342,550 |
| 2024-04-25 | $6.99 | $7.40 | $6.83 | $7.23 | $7.23 | 8,328,800 |
| 2024-04-24 | $6.60 | $7.04 | $6.50 | $7.00 | $7.00 | 6,637,170 |
| 2024-04-23 | $6.39 | $6.86 | $6.33 | $6.66 | $6.66 | 5,976,570 |
| 2024-04-22 | $6.51 | $6.56 | $6.17 | $6.36 | $6.36 | 4,640,600 |
| 2024-04-19 | $6.42 | $6.82 | $6.22 | $6.49 | $6.49 | 6,620,550 |
| 2024-04-18 | $6.50 | $6.78 | $6.22 | $6.40 | $6.40 | 5,141,800 |
| 2024-04-17 | $5.76 | $6.52 | $5.76 | $6.50 | $6.50 | 6,520,080 |
| 2024-04-16 | $6.38 | $6.38 | $5.65 | $5.67 | $5.67 | 6,826,280 |
| 2024-04-15 | $7.26 | $7.31 | $6.30 | $6.47 | $6.47 | 8,844,400 |
| 2024-04-12 | $7.55 | $7.62 | $7.28 | $7.30 | $7.30 | 3,184,900 |
| 2024-04-11 | $7.24 | $7.74 | $7.08 | $7.55 | $7.55 | 4,903,700 |
| 2024-04-10 | $7.65 | $7.65 | $7.17 | $7.27 | $7.27 | 3,282,100 |
| 2024-04-09 | $7.41 | $7.66 | $7.41 | $7.64 | $7.64 | 2,491,400 |
| 2024-04-08 | $7.86 | $7.86 | $7.41 | $7.44 | $7.44 | 3,079,600 |
| 2024-04-03 | $7.92 | $7.97 | $7.72 | $7.87 | $7.87 | 2,851,900 |
| 2024-04-02 | $7.83 | $8.03 | $7.81 | $7.91 | $7.91 | 3,285,820 |
| 2024-04-01 | $7.61 | $7.90 | $7.58 | $7.87 | $7.87 | 3,830,790 |
| 2024-03-29 | $7.56 | $7.80 | $7.46 | $7.68 | $7.68 | 3,737,490 |
| 2024-03-28 | $7.26 | $7.58 | $7.17 | $7.51 | $7.51 | 3,005,140 |
| 2024-03-27 | $7.44 | $7.56 | $7.26 | $7.26 | $7.26 | 3,053,120 |
| 2024-03-26 | $7.39 | $7.50 | $7.26 | $7.44 | $7.44 | 3,006,600 |
| 2024-03-25 | $7.74 | $7.74 | $7.42 | $7.45 | $7.45 | 4,571,800 |
| 2024-03-22 | $7.85 | $7.92 | $7.63 | $7.74 | $7.74 | 2,444,900 |
| 2024-03-21 | $7.89 | $8.05 | $7.70 | $7.87 | $7.87 | 2,619,500 |
| 2024-03-20 | $7.76 | $7.91 | $7.73 | $7.89 | $7.89 | 2,877,640 |
| 2024-03-19 | $7.94 | $8.00 | $7.70 | $7.74 | $7.74 | 4,920,540 |
| 2024-03-18 | $7.51 | $8.18 | $7.45 | $7.98 | $7.98 | 8,621,000 |
| 2024-03-15 | $7.28 | $7.48 | $7.17 | $7.44 | $7.44 | 4,608,670 |
| 2024-03-14 | $7.20 | $7.36 | $7.10 | $7.29 | $7.29 | 3,923,100 |
| 2024-03-13 | $7.31 | $7.33 | $7.08 | $7.20 | $7.20 | 3,387,020 |
| 2024-03-12 | $7.26 | $7.26 | $7.00 | $7.24 | $7.24 | 3,955,500 |
| 2024-03-11 | $6.89 | $7.04 | $6.81 | $7.04 | $7.04 | 2,920,690 |
| 2024-03-08 | $6.84 | $6.96 | $6.71 | $6.88 | $6.88 | 2,724,800 |
| 2024-03-07 | $6.78 | $6.95 | $6.73 | $6.82 | $6.82 | 3,554,700 |
| 2024-03-06 | $6.62 | $6.85 | $6.60 | $6.74 | $6.74 | 3,634,600 |
| 2024-03-05 | $6.90 | $6.91 | $6.60 | $6.62 | $6.62 | 4,505,000 |
| 2024-03-04 | $7.04 | $7.18 | $6.70 | $6.95 | $6.95 | 4,872,400 |
| 2024-03-01 | $6.99 | $7.29 | $6.90 | $7.04 | $7.04 | 4,370,480 |
| 2024-02-29 | $6.71 | $7.08 | $6.61 | $7.00 | $7.00 | 6,079,920 |
| 2024-02-28 | $7.61 | $7.94 | $6.70 | $6.71 | $6.71 | 7,100,330 |
| 2024-02-27 | $7.39 | $7.62 | $7.33 | $7.62 | $7.62 | 3,182,800 |
| 2024-02-26 | $7.14 | $7.66 | $7.03 | $7.39 | $7.39 | 5,761,700 |
| 2024-02-23 | $6.74 | $7.09 | $6.74 | $7.09 | $7.09 | 4,029,800 |
| 2024-02-22 | $6.36 | $6.76 | $6.36 | $6.76 | $6.76 | 4,384,470 |
| 2024-02-21 | $6.17 | $6.61 | $6.07 | $6.42 | $6.42 | 5,543,580 |
| 2024-02-20 | $6.06 | $6.30 | $5.93 | $6.20 | $6.20 | 5,573,030 |
| 2024-02-19 | $5.63 | $6.15 | $5.63 | $6.08 | $6.08 | 7,735,110 |
| 2024-02-08 | $5.10 | $5.69 | $4.80 | $5.59 | $5.59 | 8,871,300 |
| 2024-02-07 | $5.83 | $5.97 | $4.84 | $5.08 | $5.08 | 10,623,710 |
| 2024-02-06 | $5.60 | $6.08 | $5.22 | $5.82 | $5.82 | 9,936,170 |
| 2024-02-05 | $7.30 | $7.32 | $5.89 | $6.07 | $6.07 | 7,750,200 |
| 2024-02-02 | $7.96 | $8.17 | $7.06 | $7.36 | $7.36 | 4,403,310 |
| 2024-02-01 | $8.40 | $8.40 | $7.76 | $7.98 | $7.98 | 4,295,190 |
| 2024-01-31 | $8.97 | $8.97 | $8.31 | $8.39 | $8.39 | 3,175,600 |
| 2024-01-30 | $9.25 | $9.26 | $8.80 | $8.84 | $8.84 | 2,222,200 |
| 2024-01-29 | $9.80 | $9.80 | $9.22 | $9.26 | $9.26 | 2,799,800 |
| 2024-01-26 | $9.58 | $9.83 | $9.51 | $9.63 | $9.63 | 2,818,500 |
| 2024-01-25 | $8.98 | $9.57 | $8.83 | $9.53 | $9.53 | 3,742,800 |
| 2024-01-24 | $8.73 | $8.91 | $8.49 | $8.90 | $8.90 | 2,679,600 |
| 2024-01-23 | $8.74 | $8.76 | $8.36 | $8.60 | $8.60 | 3,000,900 |
| 2024-01-22 | $9.38 | $9.43 | $8.63 | $8.72 | $8.72 | 3,496,400 |
| 2024-01-19 | $9.68 | $9.74 | $9.33 | $9.35 | $9.35 | 2,549,650 |
| 2024-01-18 | $10.02 | $10.06 | $9.39 | $9.63 | $9.63 | 3,124,000 |
| 2024-01-17 | $10.22 | $10.24 | $9.90 | $9.90 | $9.90 | 2,148,900 |
| 2024-01-16 | $10.27 | $10.33 | $10.02 | $10.16 | $10.16 | 2,163,100 |
| 2024-01-15 | $10.26 | $10.35 | $10.14 | $10.27 | $10.27 | 2,133,630 |
| 2024-01-12 | $10.41 | $10.51 | $10.26 | $10.29 | $10.29 | 2,185,800 |
| 2024-01-11 | $10.13 | $10.40 | $10.11 | $10.40 | $10.40 | 2,431,100 |
| 2024-01-10 | $10.27 | $10.35 | $10.11 | $10.16 | $10.16 | 2,217,000 |
| 2024-01-09 | $10.18 | $10.38 | $10.15 | $10.26 | $10.26 | 2,625,620 |
| 2024-01-08 | $10.25 | $10.45 | $10.17 | $10.17 | $10.17 | 3,277,600 |
| 2024-01-05 | $10.32 | $10.46 | $10.20 | $10.23 | $10.23 | 1,619,600 |
| 2024-01-04 | $10.38 | $10.41 | $10.27 | $10.41 | $10.41 | 2,275,400 |
| 2024-01-03 | $10.26 | $10.36 | $10.21 | $10.34 | $10.34 | 1,852,680 |
| 2024-01-02 | $10.04 | $10.32 | $10.01 | $10.27 | $10.27 | 2,417,240 |
| 2024-01-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-12-29 | $9.91 | $10.07 | $9.84 | $10.05 | $10.05 | 1,959,650 |
| 2023-12-28 | $9.75 | $10.02 | $9.59 | $9.91 | $9.91 | 2,643,900 |
| 2023-12-27 | $9.77 | $9.79 | $9.55 | $9.74 | $9.74 | 1,770,100 |
| 2023-12-26 | $9.87 | $9.91 | $9.63 | $9.68 | $9.68 | 1,715,300 |
| 2023-12-25 | $10.00 | $10.00 | $9.75 | $9.83 | $9.83 | 1,957,200 |
| 2023-12-22 | $10.25 | $10.25 | $9.96 | $9.99 | $9.99 | 2,038,900 |
| 2023-12-21 | $10.22 | $10.28 | $9.96 | $10.19 | $10.19 | 2,130,960 |
| 2023-12-20 | $10.15 | $10.36 | $10.15 | $10.19 | $10.19 | 2,019,620 |
| 2023-12-19 | $10.18 | $10.30 | $10.00 | $10.18 | $10.18 | 1,840,100 |
| 2023-12-18 | $10.26 | $10.47 | $10.12 | $10.19 | $10.19 | 2,827,710 |
| 2023-12-15 | $10.25 | $10.37 | $10.20 | $10.24 | $10.24 | 1,554,310 |
| 2023-12-14 | $10.16 | $10.31 | $10.14 | $10.22 | $10.22 | 1,690,800 |
| 2023-12-13 | $10.18 | $10.25 | $10.06 | $10.11 | $10.11 | 1,618,600 |
| 2023-12-12 | $10.15 | $10.20 | $9.97 | $10.17 | $10.17 | 1,901,900 |
| 2023-12-11 | $9.98 | $10.14 | $9.81 | $10.09 | $10.09 | 2,788,400 |
| 2023-12-08 | $10.33 | $10.33 | $9.93 | $9.94 | $9.94 | 2,588,260 |
| 2023-12-07 | $10.44 | $10.44 | $10.20 | $10.22 | $10.22 | 1,733,300 |
| 2023-12-06 | $10.26 | $10.44 | $10.19 | $10.37 | $10.37 | 2,294,120 |
| 2023-12-05 | $10.52 | $10.54 | $10.19 | $10.22 | $10.22 | 1,788,700 |
| 2023-12-04 | $10.39 | $10.55 | $10.39 | $10.49 | $10.49 | 2,070,700 |
| 2023-12-01 | $10.26 | $10.45 | $10.25 | $10.37 | $10.37 | 1,717,300 |
| 2023-11-30 | $10.41 | $10.52 | $10.24 | $10.30 | $10.30 | 1,920,700 |
| 2023-11-29 | $10.52 | $10.54 | $10.29 | $10.33 | $10.33 | 2,030,300 |
| 2023-11-28 | $10.30 | $10.53 | $10.26 | $10.52 | $10.52 | 2,476,280 |
| 2023-11-27 | $10.40 | $10.53 | $10.30 | $10.32 | $10.32 | 2,188,600 |
| 2023-11-24 | $10.63 | $10.70 | $10.38 | $10.39 | $10.39 | 2,654,700 |
| 2023-11-23 | $10.60 | $10.68 | $10.45 | $10.64 | $10.64 | 2,422,660 |
| 2023-11-22 | $10.51 | $10.82 | $10.51 | $10.60 | $10.60 | 3,178,530 |
| 2023-11-21 | $10.59 | $10.78 | $10.54 | $10.56 | $10.56 | 2,225,400 |
| 2023-11-20 | $10.54 | $10.59 | $10.45 | $10.59 | $10.59 | 1,680,600 |
| 2023-11-17 | $10.50 | $10.54 | $10.43 | $10.49 | $10.49 | 1,573,400 |
| 2023-11-16 | $10.47 | $10.66 | $10.43 | $10.50 | $10.50 | 2,815,100 |
| 2023-11-15 | $10.61 | $10.65 | $10.44 | $10.46 | $10.46 | 1,792,900 |
| 2023-11-14 | $10.53 | $10.63 | $10.40 | $10.55 | $10.55 | 2,141,900 |
| 2023-11-13 | $10.26 | $10.54 | $10.26 | $10.53 | $10.53 | 2,402,700 |
| 2023-11-10 | $10.30 | $10.35 | $10.16 | $10.30 | $10.30 | 1,836,000 |
| 2023-11-09 | $10.35 | $10.45 | $10.27 | $10.35 | $10.35 | 1,973,900 |
| 2023-11-08 | $10.30 | $10.44 | $10.27 | $10.38 | $10.38 | 2,588,900 |
| 2023-11-07 | $10.41 | $10.55 | $10.25 | $10.37 | $10.37 | 2,900,620 |
| 2023-11-06 | $10.16 | $10.33 | $10.13 | $10.32 | $10.32 | 2,471,120 |
| 2023-11-03 | $10.03 | $10.22 | $10.03 | $10.12 | $10.12 | 1,790,000 |
| 2023-11-02 | $10.08 | $10.26 | $10.04 | $10.06 | $10.06 | 1,841,000 |
| 2023-11-01 | $10.09 | $10.16 | $9.98 | $10.13 | $10.13 | 1,543,800 |
| 2023-10-31 | $10.05 | $10.14 | $9.97 | $10.09 | $10.09 | 2,156,970 |
| 2023-10-30 | $9.84 | $10.09 | $9.81 | $10.06 | $10.06 | 2,828,100 |
| 2023-10-27 | $9.96 | $10.13 | $9.80 | $9.91 | $9.91 | 3,765,100 |
| 2023-10-26 | $10.20 | $10.35 | $10.00 | $10.06 | $10.06 | 4,275,700 |
| 2023-10-25 | $10.10 | $10.35 | $10.04 | $10.32 | $10.32 | 6,272,960 |
| 2023-10-24 | $9.65 | $9.87 | $9.50 | $9.85 | $9.85 | 2,592,200 |
| 2023-10-23 | $9.58 | $9.75 | $9.31 | $9.54 | $9.54 | 3,407,500 |
| 2023-10-20 | $9.71 | $9.77 | $9.59 | $9.63 | $9.63 | 2,103,300 |
| 2023-10-19 | $9.53 | $9.78 | $9.43 | $9.62 | $9.62 | 3,020,060 |
| 2023-10-18 | $9.73 | $9.74 | $9.42 | $9.47 | $9.47 | 2,750,650 |
| 2023-10-17 | $9.85 | $9.85 | $9.64 | $9.74 | $9.74 | 1,874,110 |
| 2023-10-16 | $9.78 | $9.96 | $9.72 | $9.80 | $9.80 | 1,803,510 |
| 2023-10-13 | $9.96 | $9.98 | $9.76 | $9.81 | $9.81 | 2,682,650 |
| 2023-10-12 | $10.08 | $10.09 | $9.86 | $9.99 | $9.99 | 2,350,900 |
| 2023-10-11 | $10.21 | $10.23 | $9.98 | $10.02 | $10.02 | 3,673,230 |
| 2023-10-10 | $10.18 | $10.30 | $10.08 | $10.12 | $10.12 | 2,392,500 |
| 2023-10-09 | $10.30 | $10.36 | $10.07 | $10.14 | $10.14 | 3,414,400 |
| 2023-09-28 | $10.26 | $10.37 | $10.15 | $10.31 | $10.31 | 3,108,000 |
| 2023-09-27 | $9.91 | $10.26 | $9.91 | $10.14 | $10.14 | 4,934,300 |
| 2023-09-26 | $9.91 | $10.02 | $9.79 | $9.95 | $9.95 | 4,781,300 |
| 2023-09-25 | $10.23 | $10.44 | $9.74 | $9.84 | $9.84 | 7,690,700 |
| 2023-09-22 | $10.19 | $10.44 | $10.10 | $10.44 | $10.32 | 3,879,700 |
| 2023-09-21 | $10.29 | $10.48 | $10.19 | $10.30 | $10.19 | 3,155,800 |
| 2023-09-20 | $10.33 | $10.54 | $10.29 | $10.29 | $10.18 | 2,748,100 |
| 2023-09-19 | $10.48 | $10.72 | $10.34 | $10.34 | $10.23 | 3,729,300 |
| 2023-09-18 | $10.22 | $10.63 | $10.18 | $10.59 | $10.47 | 5,616,300 |
| 2023-09-15 | $10.28 | $10.45 | $10.12 | $10.34 | $10.23 | 4,113,700 |
| 2023-09-14 | $10.83 | $10.83 | $10.26 | $10.26 | $10.15 | 8,299,400 |
| 2023-09-13 | $10.74 | $11.10 | $10.71 | $10.90 | $10.78 | 8,141,320 |
| 2023-09-12 | $10.71 | $10.74 | $10.60 | $10.73 | $10.61 | 5,123,700 |
| 2023-09-11 | $11.31 | $11.36 | $10.61 | $10.75 | $10.63 | 11,116,400 |
| 2023-09-08 | $11.93 | $12.08 | $11.37 | $11.39 | $11.26 | 15,729,010 |
| 2023-09-07 | $11.71 | $12.82 | $11.69 | $12.31 | $12.17 | 20,118,400 |
| 2023-09-06 | $11.90 | $11.97 | $11.69 | $11.83 | $11.70 | 7,606,610 |
| 2023-09-05 | $12.13 | $12.28 | $11.70 | $12.02 | $11.89 | 9,871,300 |
| 2023-09-04 | $12.23 | $12.58 | $12.07 | $12.14 | $12.01 | 19,979,790 |
| 2023-09-01 | $11.38 | $12.62 | $11.17 | $12.29 | $12.15 | 22,946,070 |
| 2023-08-31 | $11.66 | $11.78 | $11.33 | $11.39 | $11.26 | 6,150,200 |
| 2023-08-30 | $11.80 | $12.02 | $11.58 | $11.67 | $11.54 | 8,409,500 |
| 2023-08-29 | $11.43 | $12.00 | $11.33 | $11.98 | $11.85 | 14,222,690 |
| 2023-08-28 | $11.42 | $11.72 | $11.07 | $11.43 | $11.30 | 11,306,280 |
| 2023-08-25 | $11.14 | $11.20 | $10.82 | $10.83 | $10.71 | 4,151,700 |
| 2023-08-24 | $11.17 | $11.25 | $10.92 | $11.06 | $10.94 | 4,358,900 |
| 2023-08-23 | $11.32 | $11.32 | $11.09 | $11.16 | $11.04 | 3,390,900 |
| 2023-08-22 | $11.28 | $11.41 | $11.08 | $11.33 | $11.20 | 5,953,300 |
| 2023-08-21 | $11.15 | $11.44 | $11.10 | $11.30 | $11.18 | 6,456,000 |
| 2023-08-18 | $11.13 | $11.30 | $11.06 | $11.08 | $10.96 | 4,799,000 |
| 2023-08-17 | $10.86 | $11.20 | $10.75 | $11.19 | $11.07 | 6,998,190 |
| 2023-08-16 | $10.62 | $11.14 | $10.62 | $10.95 | $10.83 | 7,197,300 |
| 2023-08-15 | $10.80 | $10.94 | $10.60 | $10.69 | $10.57 | 3,778,200 |
| 2023-08-14 | $10.66 | $10.88 | $10.60 | $10.88 | $10.76 | 4,020,200 |
| 2023-08-11 | $11.11 | $11.30 | $10.82 | $10.84 | $10.72 | 5,692,400 |
| 2023-08-10 | $11.20 | $11.21 | $10.98 | $11.03 | $10.91 | 6,061,100 |
| 2023-08-09 | $11.01 | $11.57 | $11.00 | $11.19 | $11.07 | 9,425,800 |
| 2023-08-08 | $11.00 | $11.26 | $10.98 | $11.11 | $10.99 | 7,468,600 |
| 2023-08-07 | $11.25 | $11.28 | $11.00 | $11.03 | $10.91 | 10,902,300 |
| 2023-08-04 | $11.34 | $11.79 | $11.22 | $11.46 | $11.33 | 12,939,380 |
| 2023-08-03 | $11.49 | $11.78 | $11.33 | $11.39 | $11.26 | 11,632,200 |
| 2023-08-02 | $11.90 | $12.15 | $11.49 | $11.58 | $11.45 | 13,945,990 |
| 2023-08-01 | $12.65 | $12.65 | $11.81 | $11.83 | $11.70 | 20,286,600 |
| 2023-07-31 | $12.30 | $12.98 | $12.10 | $12.82 | $12.68 | 25,784,170 |
| 2023-07-28 | $12.45 | $13.06 | $12.19 | $12.75 | $12.61 | 35,152,490 |
| 2023-07-27 | $11.52 | $14.22 | $11.41 | $13.51 | $13.36 | 44,257,610 |
| 2023-07-26 | $11.52 | $12.44 | $11.45 | $11.85 | $11.72 | 23,936,700 |
| 2023-07-25 | $11.10 | $12.09 | $10.92 | $11.69 | $11.56 | 17,934,840 |
| 2023-07-24 | $11.50 | $11.50 | $10.81 | $11.04 | $10.92 | 14,004,290 |
| 2023-07-21 | $10.60 | $11.10 | $10.48 | $11.10 | $10.98 | 10,695,500 |
| 2023-07-20 | $10.74 | $10.92 | $10.56 | $10.66 | $10.54 | 3,694,920 |
| 2023-07-19 | $10.48 | $10.85 | $10.45 | $10.78 | $10.66 | 3,905,300 |
| 2023-07-18 | $10.58 | $10.58 | $10.37 | $10.49 | $10.37 | 1,453,100 |
| 2023-07-17 | $10.60 | $10.65 | $10.31 | $10.58 | $10.46 | 1,725,620 |
| 2023-07-14 | $10.52 | $10.73 | $10.42 | $10.61 | $10.49 | 2,028,300 |
| 2023-07-13 | $10.42 | $10.66 | $10.42 | $10.54 | $10.42 | 1,650,600 |
| 2023-07-12 | $10.66 | $10.76 | $10.40 | $10.43 | $10.31 | 2,538,700 |
| 2023-07-11 | $10.82 | $10.96 | $10.70 | $10.73 | $10.61 | 2,560,800 |
| 2023-07-10 | $10.71 | $10.95 | $10.64 | $10.92 | $10.80 | 3,243,400 |
| 2023-07-07 | $10.67 | $10.85 | $10.60 | $10.72 | $10.60 | 2,197,600 |
| 2023-07-06 | $10.63 | $10.74 | $10.61 | $10.67 | $10.55 | 1,810,600 |
| 2023-07-05 | $10.70 | $10.88 | $10.62 | $10.66 | $10.54 | 2,498,000 |
| 2023-07-04 | $10.79 | $10.90 | $10.67 | $10.75 | $10.63 | 2,469,200 |
| 2023-07-03 | $10.69 | $10.91 | $10.60 | $10.83 | $10.71 | 3,118,000 |
| 2023-06-30 | $10.57 | $10.75 | $10.48 | $10.72 | $10.60 | 3,002,900 |
| 2023-06-29 | $10.50 | $10.78 | $10.29 | $10.58 | $10.46 | 4,633,000 |
| 2023-06-28 | $10.51 | $10.56 | $10.13 | $10.39 | $10.28 | 3,335,700 |
| 2023-06-27 | $9.88 | $10.43 | $9.88 | $10.39 | $10.28 | 4,771,000 |
| 2023-06-26 | $10.10 | $10.16 | $9.83 | $9.87 | $9.76 | 3,560,600 |
| 2023-06-21 | $10.34 | $10.46 | $10.13 | $10.15 | $10.04 | 3,086,500 |
| 2023-06-20 | $10.46 | $10.56 | $10.37 | $10.37 | $10.26 | 3,353,500 |
| 2023-06-19 | $10.59 | $10.71 | $10.45 | $10.56 | $10.44 | 3,900,460 |
| 2023-06-16 | $10.50 | $10.79 | $10.42 | $10.60 | $10.48 | 5,681,700 |
| 2023-06-15 | $10.65 | $10.65 | $10.37 | $10.45 | $10.33 | 4,787,060 |
| 2023-06-14 | $10.75 | $10.83 | $10.51 | $10.57 | $10.45 | 6,229,790 |
| 2023-06-13 | $10.80 | $10.92 | $10.63 | $10.76 | $10.64 | 6,606,500 |
| 2023-06-12 | $10.91 | $10.98 | $10.65 | $10.93 | $10.81 | 11,179,810 |
| 2023-06-09 | $11.35 | $11.36 | $10.80 | $10.88 | $10.76 | 15,046,740 |
| 2023-06-08 | $10.76 | $11.78 | $10.63 | $11.65 | $11.52 | 21,268,640 |
| 2023-06-07 | $10.49 | $11.07 | $10.39 | $10.83 | $10.71 | 10,527,420 |
| 2023-06-06 | $10.39 | $10.95 | $10.20 | $10.63 | $10.51 | 10,411,890 |
| 2023-06-05 | $10.12 | $10.56 | $10.12 | $10.32 | $10.21 | 3,382,600 |
| 2023-06-02 | $9.89 | $10.21 | $9.80 | $10.20 | $10.20 | 4,261,400 |
| 2023-06-01 | $9.78 | $9.98 | $9.67 | $9.89 | $9.89 | 3,492,400 |
| 2023-05-31 | $9.71 | $9.93 | $9.66 | $9.83 | $9.83 | 3,450,060 |
| 2023-05-30 | $9.60 | $9.95 | $9.56 | $9.78 | $9.78 | 3,978,760 |
| 2023-05-29 | $9.82 | $9.93 | $9.58 | $9.60 | $9.60 | 4,823,600 |
| 2023-05-26 | $10.29 | $10.36 | $9.76 | $9.92 | $9.92 | 8,330,460 |
| 2023-05-25 | $9.75 | $11.11 | $9.66 | $10.40 | $10.18 | 11,745,160 |
| 2023-05-24 | $9.73 | $9.81 | $9.67 | $9.74 | $9.54 | 1,695,400 |
| 2023-05-23 | $10.09 | $10.09 | $9.72 | $9.74 | $9.54 | 2,295,900 |
| 2023-05-22 | $10.18 | $10.18 | $9.99 | $10.01 | $9.80 | 2,142,800 |
| 2023-05-19 | $10.46 | $10.49 | $10.14 | $10.16 | $9.95 | 2,663,000 |
| 2023-05-18 | $10.61 | $10.68 | $10.38 | $10.49 | $10.27 | 2,867,520 |
| 2023-05-17 | $10.29 | $10.60 | $10.23 | $10.60 | $10.38 | 2,201,700 |
| 2023-05-16 | $10.62 | $10.63 | $10.22 | $10.31 | $10.10 | 2,604,730 |
| 2023-05-15 | $10.70 | $10.70 | $10.40 | $10.59 | $10.37 | 2,874,120 |
| 2023-05-12 | $10.88 | $10.88 | $10.62 | $10.69 | $10.47 | 3,135,990 |
| 2023-05-11 | $10.81 | $10.88 | $10.70 | $10.87 | $10.64 | 4,213,330 |
| 2023-05-10 | $10.55 | $10.87 | $10.55 | $10.77 | $10.55 | 4,237,900 |
| 2023-05-09 | $10.80 | $10.94 | $10.62 | $10.62 | $10.62 | 5,357,800 |
| 2023-05-08 | $10.56 | $10.95 | $10.50 | $10.83 | $10.83 | 8,564,900 |
| 2023-05-05 | $10.10 | $10.98 | $10.10 | $10.65 | $10.65 | 9,730,390 |
| 2023-05-04 | $9.86 | $10.12 | $9.83 | $10.11 | $10.11 | 2,906,600 |
| 2023-05-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-05-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-04-28 | $9.34 | $9.95 | $9.32 | $9.89 | $9.89 | 4,621,900 |
| 2023-04-27 | $9.33 | $9.61 | $9.25 | $9.32 | $9.32 | 3,271,500 |
| 2023-04-26 | $9.09 | $9.41 | $9.06 | $9.31 | $9.31 | 4,910,590 |
| 2023-04-25 | $10.40 | $10.42 | $8.90 | $9.09 | $9.09 | 10,081,890 |
| 2023-04-24 | $10.25 | $10.47 | $10.13 | $10.41 | $10.41 | 3,247,700 |
| 2023-04-21 | $10.70 | $10.90 | $10.26 | $10.26 | $10.26 | 4,523,900 |
| 2023-04-20 | $10.65 | $10.84 | $10.36 | $10.78 | $10.78 | 5,027,700 |
| 2023-04-19 | $10.70 | $10.88 | $10.60 | $10.70 | $10.70 | 4,283,100 |
| 2023-04-18 | $10.98 | $10.98 | $10.71 | $10.78 | $10.78 | 4,587,560 |
| 2023-04-17 | $10.77 | $11.12 | $10.71 | $11.05 | $11.05 | 7,019,060 |
| 2023-04-14 | $10.87 | $11.31 | $10.71 | $10.93 | $10.93 | 10,886,210 |
| 2023-04-13 | $10.38 | $11.11 | $10.26 | $10.93 | $10.93 | 12,815,150 |
| 2023-04-12 | $10.26 | $10.43 | $10.19 | $10.38 | $10.38 | 3,247,900 |
| 2023-04-11 | $10.17 | $10.31 | $10.10 | $10.24 | $10.24 | 2,460,300 |
| 2023-04-10 | $10.55 | $10.58 | $10.14 | $10.18 | $10.18 | 3,839,610 |
| 2023-04-07 | $10.40 | $10.51 | $10.26 | $10.48 | $10.48 | 2,955,000 |
| 2023-04-06 | $10.33 | $10.48 | $10.25 | $10.41 | $10.41 | 3,567,700 |
| 2023-04-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-04 | $10.65 | $10.67 | $10.31 | $10.38 | $10.38 | 6,230,900 |
| 2023-04-03 | $10.56 | $10.82 | $10.56 | $10.67 | $10.67 | 4,174,300 |
| 2023-03-31 | $10.61 | $10.74 | $10.52 | $10.63 | $10.63 | 3,561,800 |
| 2023-03-30 | $10.84 | $10.93 | $10.51 | $10.54 | $10.54 | 6,014,830 |
| 2023-03-29 | $11.16 | $11.24 | $10.82 | $10.96 | $10.96 | 7,737,720 |
| 2023-03-28 | $11.08 | $11.59 | $10.82 | $11.28 | $11.28 | 14,072,080 |
| 2023-03-27 | $10.78 | $11.08 | $10.69 | $11.08 | $11.08 | 8,450,350 |
| 2023-03-24 | $10.90 | $10.90 | $10.61 | $10.69 | $10.69 | 6,459,630 |
| 2023-03-23 | $10.86 | $10.96 | $10.75 | $10.92 | $10.92 | 7,881,800 |
| 2023-03-22 | $10.57 | $11.19 | $10.55 | $11.01 | $11.01 | 14,785,830 |
| 2023-03-21 | $10.52 | $10.60 | $10.42 | $10.60 | $10.60 | 4,989,500 |
| 2023-03-20 | $10.70 | $10.74 | $10.42 | $10.48 | $10.48 | 6,877,100 |
| 2023-03-17 | $10.69 | $10.78 | $10.52 | $10.73 | $10.73 | 7,739,660 |
| 2023-03-16 | $10.88 | $11.00 | $10.55 | $10.62 | $10.62 | 10,550,620 |
| 2023-03-15 | $10.95 | $11.15 | $10.76 | $11.06 | $11.06 | 12,642,270 |
| 2023-03-14 | $11.05 | $11.20 | $10.68 | $10.87 | $10.87 | 10,230,500 |
| 2023-03-13 | $11.15 | $11.63 | $10.91 | $11.22 | $11.22 | 17,142,910 |
| 2023-03-10 | $12.08 | $12.80 | $11.34 | $11.43 | $11.43 | 31,354,780 |
| 2023-03-09 | $10.10 | $12.07 | $10.00 | $12.07 | $12.07 | 28,813,210 |
| 2023-03-08 | $9.80 | $10.06 | $9.78 | $10.06 | $10.06 | 2,384,700 |
| 2023-03-07 | $9.88 | $10.14 | $9.86 | $9.90 | $9.90 | 2,335,400 |
| 2023-03-06 | $10.06 | $10.10 | $9.86 | $9.89 | $9.89 | 1,479,600 |
| 2023-03-03 | $10.04 | $10.13 | $9.92 | $9.99 | $9.99 | 1,270,900 |
| 2023-03-02 | $10.03 | $10.15 | $10.00 | $10.04 | $10.04 | 1,905,300 |
| 2023-03-01 | $9.92 | $10.11 | $9.86 | $10.06 | $10.06 | 2,450,220 |
| 2023-02-28 | $9.79 | $9.94 | $9.75 | $9.87 | $9.87 | 1,117,230 |
| 2023-02-27 | $9.87 | $9.87 | $9.68 | $9.69 | $9.69 | 1,118,530 |
| 2023-02-24 | $9.96 | $9.96 | $9.82 | $9.88 | $9.88 | 843,500 |
| 2023-02-23 | $9.98 | $9.98 | $9.82 | $9.91 | $9.91 | 1,040,400 |
| 2023-02-22 | $9.92 | $9.97 | $9.84 | $9.92 | $9.92 | 908,400 |
| 2023-02-21 | $9.97 | $10.05 | $9.82 | $9.94 | $9.94 | 1,279,720 |
| 2023-02-20 | $9.87 | $9.95 | $9.72 | $9.91 | $9.91 | 1,471,790 |
| 2023-02-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,746,000 |
| 2023-02-16 | $10.06 | $10.16 | $9.70 | $9.78 | $9.78 | 2,268,700 |
| 2023-02-15 | $10.07 | $10.14 | $9.96 | $10.07 | $10.07 | 1,924,500 |
| 2023-02-14 | $9.97 | $10.32 | $9.89 | $10.04 | $10.04 | 2,833,920 |
| 2023-02-13 | $9.84 | $9.95 | $9.76 | $9.95 | $9.95 | 2,137,100 |
| 2023-02-10 | $9.77 | $9.87 | $9.71 | $9.80 | $9.80 | 1,499,100 |
| 2023-02-09 | $9.69 | $9.77 | $9.64 | $9.76 | $9.76 | 1,119,700 |
| 2023-02-08 | $9.77 | $9.80 | $9.65 | $9.68 | $9.68 | 1,129,400 |
| 2023-02-07 | $9.65 | $9.77 | $9.62 | $9.77 | $9.77 | 1,502,490 |
| 2023-02-06 | $9.56 | $9.70 | $9.53 | $9.66 | $9.66 | 1,912,700 |
| 2023-02-03 | $9.64 | $9.71 | $9.48 | $9.56 | $9.56 | 1,639,000 |
| 2023-02-02 | $9.63 | $9.70 | $9.56 | $9.64 | $9.64 | 1,638,010 |
| 2023-02-01 | $9.49 | $9.63 | $9.49 | $9.63 | $9.63 | 1,561,900 |
| 2023-01-31 | $9.45 | $9.49 | $9.40 | $9.47 | $9.47 | 1,039,900 |
| 2023-01-30 | $9.47 | $9.51 | $9.41 | $9.48 | $9.48 | 1,910,000 |
| 2023-01-20 | $9.37 | $9.46 | $9.31 | $9.41 | $9.41 | 1,728,300 |
| 2023-01-19 | $9.20 | $9.41 | $9.15 | $9.37 | $9.37 | 2,013,030 |
| 2023-01-18 | $9.17 | $9.22 | $9.10 | $9.19 | $9.19 | 617,000 |
| 2023-01-17 | $9.22 | $9.31 | $9.14 | $9.16 | $9.16 | 990,300 |
| 2023-01-16 | $9.11 | $9.21 | $9.09 | $9.20 | $9.20 | 1,409,560 |
| 2023-01-13 | $9.10 | $9.10 | $8.98 | $9.01 | $9.01 | 824,200 |
| 2023-01-12 | $9.13 | $9.13 | $8.96 | $9.00 | $9.00 | 1,003,900 |
| 2023-01-11 | $9.20 | $9.30 | $9.07 | $9.07 | $9.07 | 1,493,420 |
| 2023-01-10 | $9.30 | $9.33 | $9.20 | $9.21 | $9.21 | 1,474,630 |
| 2023-01-09 | $9.19 | $9.44 | $9.16 | $9.34 | $9.34 | 2,808,800 |
| 2023-01-06 | $9.19 | $9.30 | $9.12 | $9.14 | $9.14 | 1,331,900 |
| 2023-01-05 | $9.18 | $9.18 | $9.06 | $9.15 | $9.15 | 1,100,670 |
| 2023-01-04 | $9.04 | $9.25 | $9.00 | $9.14 | $9.14 | 1,395,400 |
| 2023-01-03 | $8.85 | $9.07 | $8.84 | $9.04 | $9.04 | 822,650 |
| 2023-01-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-12-30 | $8.83 | $8.89 | $8.79 | $8.85 | $8.85 | 548,890 |
| 2022-12-29 | $8.90 | $8.90 | $8.75 | $8.77 | $8.77 | 867,470 |
| 2022-12-28 | $9.10 | $9.10 | $8.86 | $8.89 | $8.89 | 934,300 |
| 2022-12-27 | $9.04 | $9.18 | $8.93 | $9.06 | $9.06 | 1,461,700 |
| 2022-12-26 | $8.92 | $8.99 | $8.83 | $8.96 | $8.96 | 804,730 |
| 2022-12-23 | $8.78 | $8.94 | $8.76 | $8.86 | $8.86 | 909,620 |
| 2022-12-22 | $9.08 | $9.08 | $8.79 | $8.83 | $8.83 | 1,445,310 |
| 2022-12-21 | $9.12 | $9.13 | $8.97 | $9.02 | $9.02 | 832,800 |
| 2022-12-20 | $9.08 | $9.22 | $9.02 | $9.11 | $9.11 | 1,051,160 |
| 2022-12-19 | $9.47 | $9.47 | $9.08 | $9.11 | $9.11 | 1,851,400 |
| 2022-12-16 | $9.36 | $9.52 | $9.31 | $9.40 | $9.40 | 1,450,400 |
| 2022-12-15 | $9.34 | $9.44 | $9.28 | $9.42 | $9.42 | 956,600 |
| 2022-12-14 | $9.41 | $9.45 | $9.28 | $9.35 | $9.35 | 1,432,300 |
| 2022-12-13 | $9.44 | $9.52 | $9.34 | $9.39 | $9.39 | 1,405,800 |
| 2022-12-12 | $9.48 | $9.52 | $9.35 | $9.45 | $9.45 | 1,708,160 |
| 2022-12-09 | $9.64 | $9.72 | $9.49 | $9.51 | $9.51 | 2,086,200 |
| 2022-12-08 | $9.63 | $9.75 | $9.53 | $9.63 | $9.63 | 2,456,300 |
| 2022-12-07 | $9.76 | $9.83 | $9.58 | $9.66 | $9.66 | 3,099,000 |
| 2022-12-06 | $10.10 | $10.11 | $9.76 | $9.83 | $9.83 | 4,100,400 |
| 2022-12-05 | $10.10 | $10.16 | $9.98 | $10.15 | $10.15 | 3,150,630 |
| 2022-12-01 | $10.26 | $10.28 | $9.97 | $10.02 | $10.02 | 4,612,330 |
| 2022-11-30 | $10.33 | $10.33 | $10.12 | $10.19 | $10.19 | 4,817,800 |
| 2022-11-29 | $10.05 | $10.38 | $9.98 | $10.33 | $10.33 | 7,371,000 |
| 2022-11-28 | $9.99 | $10.27 | $9.86 | $9.98 | $9.98 | 7,157,350 |
| 2022-11-25 | $9.89 | $10.41 | $9.72 | $10.26 | $10.26 | 8,707,770 |
| 2022-11-24 | $10.15 | $10.28 | $9.80 | $9.86 | $9.86 | 6,336,770 |
| 2022-11-23 | $9.92 | $10.41 | $9.66 | $10.28 | $10.28 | 7,236,000 |
| 2022-11-22 | $9.85 | $10.12 | $9.81 | $9.93 | $9.93 | 1,837,180 |
| 2022-11-21 | $9.92 | $9.94 | $9.77 | $9.86 | $9.86 | 1,036,130 |
| 2022-11-18 | $9.96 | $10.07 | $9.90 | $9.90 | $9.90 | 1,229,530 |
| 2022-11-17 | $9.91 | $10.01 | $9.85 | $9.99 | $9.99 | 1,339,200 |
| 2022-11-16 | $9.99 | $10.04 | $9.87 | $9.92 | $9.92 | 1,267,400 |
| 2022-11-15 | $9.76 | $10.00 | $9.73 | $9.98 | $9.98 | 1,855,100 |
| 2022-11-14 | $9.88 | $10.18 | $9.77 | $9.79 | $9.79 | 2,361,000 |
| 2022-11-11 | $9.85 | $9.95 | $9.69 | $9.88 | $9.88 | 2,154,800 |
| 2022-11-10 | $9.72 | $9.75 | $9.59 | $9.72 | $9.72 | 1,068,600 |
| 2022-11-09 | $9.75 | $9.83 | $9.69 | $9.72 | $9.72 | 1,094,530 |
| 2022-11-08 | $9.65 | $9.71 | $9.59 | $9.71 | $9.71 | 1,334,100 |
| 2022-11-07 | $9.68 | $9.75 | $9.62 | $9.65 | $9.65 | 1,424,730 |
| 2022-11-04 | $9.52 | $9.66 | $9.50 | $9.66 | $9.66 | 1,512,770 |
| 2022-11-03 | $9.55 | $9.63 | $9.45 | $9.51 | $9.51 | 1,379,900 |
| 2022-11-02 | $9.44 | $9.67 | $9.43 | $9.57 | $9.57 | 1,832,360 |
| 2022-11-01 | $9.10 | $9.48 | $9.10 | $9.45 | $9.45 | 2,288,590 |
| 2022-10-31 | $9.00 | $9.20 | $8.88 | $9.08 | $9.08 | 1,454,430 |
| 2022-10-28 | $9.38 | $9.41 | $8.97 | $9.00 | $9.00 | 2,138,600 |
| 2022-10-27 | $9.45 | $9.55 | $9.42 | $9.43 | $9.43 | 1,618,690 |
| 2022-10-26 | $9.31 | $9.49 | $9.30 | $9.45 | $9.45 | 1,947,950 |
| 2022-10-25 | $9.25 | $9.44 | $9.14 | $9.30 | $9.30 | 2,070,400 |
| 2022-10-24 | $9.48 | $9.60 | $9.17 | $9.21 | $9.21 | 1,618,200 |
| 2022-10-21 | $9.32 | $9.56 | $9.32 | $9.48 | $9.48 | 1,293,500 |
| 2022-10-20 | $9.37 | $9.48 | $9.24 | $9.37 | $9.37 | 1,092,000 |
| 2022-10-19 | $9.44 | $9.49 | $9.32 | $9.39 | $9.39 | 1,369,900 |
| 2022-10-18 | $9.49 | $9.58 | $9.42 | $9.43 | $9.43 | 1,342,000 |
| 2022-10-17 | $9.35 | $9.46 | $9.26 | $9.45 | $9.45 | 1,205,970 |
| 2022-10-14 | $9.25 | $9.38 | $9.25 | $9.35 | $9.35 | 1,230,730 |
| 2022-10-13 | $9.15 | $9.31 | $9.06 | $9.21 | $9.21 | 1,418,300 |
| 2022-10-12 | $8.97 | $9.16 | $8.76 | $9.14 | $9.14 | 1,167,000 |
| 2022-10-11 | $8.96 | $9.02 | $8.65 | $8.91 | $8.91 | 875,500 |
| 2022-10-10 | $9.07 | $9.14 | $8.83 | $8.86 | $8.86 | 1,024,400 |
| 2022-09-30 | $9.08 | $9.22 | $9.00 | $9.01 | $9.01 | 976,600 |
| 2022-09-29 | $9.40 | $9.53 | $9.11 | $9.14 | $9.14 | 1,473,700 |
| 2022-09-28 | $9.58 | $9.68 | $9.30 | $9.31 | $9.31 | 1,000,600 |
| 2022-09-27 | $9.29 | $9.59 | $9.28 | $9.59 | $9.59 | 1,576,570 |
| 2022-09-26 | $9.55 | $9.55 | $9.21 | $9.23 | $9.23 | 1,504,250 |
| 2022-09-23 | $9.73 | $9.90 | $9.58 | $9.58 | $9.58 | 1,152,700 |
| 2022-09-22 | $9.80 | $9.93 | $9.73 | $9.76 | $9.76 | 1,072,830 |
| 2022-09-21 | $9.71 | $9.98 | $9.62 | $9.87 | $9.87 | 1,482,830 |
| 2022-09-20 | $9.75 | $9.85 | $9.66 | $9.77 | $9.77 | 848,500 |
| 2022-09-19 | $9.87 | $9.87 | $9.52 | $9.62 | $9.62 | 1,153,200 |
| 2022-09-16 | $10.18 | $10.20 | $9.80 | $9.80 | $9.80 | 2,095,700 |
| 2022-09-15 | $10.39 | $10.43 | $10.08 | $10.23 | $10.23 | 1,958,900 |
| 2022-09-14 | $10.35 | $10.42 | $10.28 | $10.34 | $10.34 | 1,215,810 |
| 2022-09-13 | $10.58 | $10.68 | $10.48 | $10.53 | $10.53 | 1,247,400 |
| 2022-09-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-09-09 | $10.57 | $10.66 | $10.50 | $10.56 | $10.56 | 836,600 |
| 2022-09-08 | $10.70 | $10.78 | $10.50 | $10.52 | $10.52 | 1,334,300 |
| 2022-09-07 | $10.77 | $10.78 | $10.63 | $10.67 | $10.67 | 1,495,700 |
| 2022-09-06 | $10.90 | $11.00 | $10.75 | $10.77 | $10.77 | 1,943,700 |
| 2022-09-05 | $10.76 | $10.88 | $10.53 | $10.87 | $10.87 | 1,971,100 |
| 2022-09-02 | $10.53 | $10.72 | $10.43 | $10.67 | $10.67 | 1,503,400 |
| 2022-09-01 | $10.77 | $10.93 | $10.55 | $10.60 | $10.60 | 1,719,640 |
| 2022-08-31 | $10.87 | $10.91 | $10.60 | $10.74 | $10.74 | 1,756,000 |
| 2022-08-30 | $10.79 | $10.97 | $10.67 | $10.86 | $10.86 | 1,474,300 |
| 2022-08-29 | $10.48 | $10.83 | $10.38 | $10.81 | $10.81 | 1,757,700 |
| 2022-08-26 | $10.74 | $10.87 | $10.50 | $10.52 | $10.52 | 1,494,300 |
| 2022-08-25 | $10.89 | $11.18 | $10.59 | $10.70 | $10.70 | 1,884,200 |
| 2022-08-24 | $11.17 | $11.17 | $10.76 | $10.85 | $10.85 | 2,481,500 |
| 2022-08-23 | $11.06 | $11.15 | $10.98 | $11.14 | $11.14 | 1,395,800 |
| 2022-08-22 | $11.03 | $11.16 | $10.85 | $11.06 | $11.06 | 1,603,400 |
| 2022-08-19 | $11.23 | $11.27 | $11.02 | $11.03 | $11.03 | 2,358,020 |
| 2022-08-18 | $11.32 | $11.38 | $11.14 | $11.17 | $11.17 | 2,386,490 |
| 2022-08-17 | $11.36 | $11.55 | $11.25 | $11.26 | $11.26 | 2,944,800 |
| 2022-08-16 | $11.16 | $11.47 | $11.08 | $11.41 | $11.41 | 4,136,500 |
| 2022-08-15 | $11.14 | $11.15 | $10.95 | $11.06 | $11.06 | 1,951,100 |
| 2022-08-12 | $10.94 | $11.27 | $10.88 | $11.12 | $11.12 | 2,952,490 |
| 2022-08-11 | $10.75 | $11.17 | $10.75 | $10.94 | $10.94 | 3,293,620 |
| 2022-08-10 | $10.61 | $10.89 | $10.61 | $10.73 | $10.73 | 2,654,640 |
| 2022-08-09 | $10.55 | $10.98 | $10.49 | $10.73 | $10.73 | 3,161,940 |
| 2022-08-08 | $10.52 | $10.60 | $10.36 | $10.56 | $10.56 | 1,353,400 |
| 2022-08-05 | $10.50 | $10.54 | $10.36 | $10.53 | $10.53 | 1,667,700 |
| 2022-08-04 | $10.29 | $10.51 | $10.27 | $10.51 | $10.51 | 1,968,000 |
| 2022-08-03 | $10.40 | $10.60 | $10.16 | $10.19 | $10.19 | 2,586,300 |
| 2022-08-02 | $11.05 | $11.06 | $10.21 | $10.32 | $10.32 | 5,033,520 |
| 2022-08-01 | $11.16 | $11.18 | $11.02 | $11.09 | $11.09 | 1,782,700 |
| 2022-07-29 | $11.40 | $11.42 | $11.15 | $11.16 | $11.16 | 2,325,100 |
| 2022-07-28 | $11.30 | $11.52 | $11.30 | $11.33 | $11.33 | 2,228,300 |
| 2022-07-27 | $11.26 | $11.40 | $11.19 | $11.29 | $11.29 | 1,768,400 |
| 2022-07-26 | $11.33 | $11.33 | $11.05 | $11.31 | $11.31 | 1,909,700 |
| 2022-07-25 | $11.51 | $11.62 | $11.20 | $11.28 | $11.28 | 2,314,100 |
| 2022-07-22 | $11.43 | $11.76 | $11.31 | $11.51 | $11.51 | 3,287,000 |
| 2022-07-21 | $11.61 | $11.68 | $11.43 | $11.43 | $11.43 | 2,518,700 |
| 2022-07-20 | $11.73 | $11.80 | $11.48 | $11.61 | $11.61 | 2,673,000 |
| 2022-07-19 | $11.70 | $11.76 | $11.51 | $11.63 | $11.63 | 3,572,900 |
| 2022-07-18 | $10.90 | $11.74 | $10.76 | $11.65 | $11.65 | 8,040,840 |
| 2022-07-15 | $11.59 | $11.67 | $10.90 | $10.90 | $10.90 | 6,706,800 |
| 2022-07-14 | $11.99 | $12.00 | $11.57 | $11.60 | $11.60 | 5,717,980 |
| 2022-07-13 | $11.31 | $11.95 | $11.25 | $11.88 | $11.88 | 10,057,800 |
| 2022-07-12 | $11.09 | $11.45 | $10.98 | $11.22 | $11.22 | 3,562,500 |
| 2022-07-11 | $11.30 | $11.31 | $11.08 | $11.12 | $11.12 | 2,538,600 |
| 2022-07-08 | $11.21 | $11.54 | $11.21 | $11.32 | $11.32 | 4,065,300 |
| 2022-07-07 | $11.41 | $11.42 | $11.17 | $11.21 | $11.21 | 3,077,900 |
| 2022-07-06 | $11.48 | $11.48 | $11.10 | $11.17 | $11.17 | 2,739,630 |
| 2022-07-05 | $11.50 | $11.60 | $11.17 | $11.40 | $11.40 | 4,113,400 |
| 2022-07-04 | $11.41 | $11.52 | $11.24 | $11.50 | $11.50 | 3,716,340 |
| 2022-07-01 | $11.80 | $11.80 | $11.47 | $11.51 | $11.51 | 4,085,240 |
| 2022-06-30 | $12.03 | $12.05 | $11.51 | $11.65 | $11.65 | 7,180,770 |
| 2022-06-29 | $11.56 | $11.84 | $11.50 | $11.74 | $11.74 | 5,857,100 |
| 2022-06-28 | $11.46 | $11.66 | $11.23 | $11.57 | $11.57 | 3,548,480 |
| 2022-06-27 | $11.27 | $11.55 | $11.23 | $11.47 | $11.47 | 3,501,100 |
| 2022-06-24 | $11.20 | $11.34 | $11.15 | $11.25 | $11.25 | 2,623,600 |
| 2022-06-23 | $11.02 | $11.23 | $10.86 | $11.22 | $11.22 | 2,956,600 |
| 2022-06-22 | $11.20 | $11.27 | $10.98 | $10.98 | $10.98 | 2,760,700 |
| 2022-06-21 | $11.20 | $11.33 | $11.05 | $11.27 | $11.27 | 2,757,700 |
| 2022-06-20 | $11.01 | $11.28 | $10.96 | $11.20 | $11.20 | 3,291,600 |
| 2022-06-17 | $11.05 | $11.17 | $10.87 | $11.00 | $11.00 | 2,442,800 |
| 2022-06-16 | $11.03 | $11.14 | $10.96 | $11.07 | $11.07 | 2,597,200 |
| 2022-06-15 | $11.10 | $11.15 | $10.92 | $10.98 | $10.98 | 3,475,400 |
| 2022-06-14 | $11.15 | $11.15 | $10.66 | $10.96 | $10.96 | 3,813,300 |
| 2022-06-13 | $11.22 | $11.34 | $10.98 | $11.20 | $11.20 | 3,648,700 |
| 2022-06-10 | $11.26 | $11.46 | $11.13 | $11.34 | $11.34 | 2,463,900 |
| 2022-06-09 | $11.84 | $11.84 | $11.27 | $11.32 | $11.32 | 3,770,100 |
| 2022-06-08 | $11.91 | $12.05 | $11.53 | $11.76 | $11.76 | 4,799,000 |
| 2022-06-07 | $11.99 | $12.25 | $11.72 | $11.99 | $11.99 | 6,012,600 |
| 2022-06-06 | $11.70 | $12.08 | $11.50 | $12.02 | $12.02 | 5,086,040 |
| 2022-06-02 | $11.60 | $11.66 | $11.36 | $11.64 | $11.64 | 3,681,100 |
| 2022-06-01 | $11.63 | $11.86 | $11.53 | $11.66 | $11.66 | 3,490,000 |
| 2022-05-31 | $11.91 | $12.21 | $11.52 | $11.63 | $11.63 | 4,758,480 |
| 2022-05-30 | $12.00 | $12.09 | $11.70 | $11.87 | $11.74 | 4,055,200 |
| 2022-05-27 | $12.03 | $12.28 | $11.92 | $12.11 | $11.98 | 4,789,540 |
| 2022-05-26 | $12.18 | $12.47 | $11.91 | $11.98 | $11.85 | 7,071,670 |
| 2022-05-25 | $11.45 | $12.05 | $11.45 | $11.98 | $11.85 | 5,568,730 |
| 2022-05-24 | $12.29 | $12.34 | $11.41 | $11.46 | $11.33 | 6,538,600 |
| 2022-05-23 | $12.29 | $12.40 | $12.06 | $12.28 | $12.14 | 5,259,800 |
| 2022-05-20 | $12.40 | $12.59 | $12.15 | $12.32 | $12.18 | 7,750,200 |
| 2022-05-19 | $11.82 | $12.65 | $11.82 | $12.50 | $12.36 | 10,219,330 |
| 2022-05-18 | $12.34 | $12.57 | $12.10 | $12.12 | $11.99 | 9,801,330 |
| 2022-05-17 | $11.93 | $12.33 | $11.60 | $12.13 | $12.00 | 8,976,800 |
| 2022-05-16 | $11.98 | $12.09 | $11.80 | $11.91 | $11.78 | 5,022,590 |
| 2022-05-13 | $12.16 | $12.16 | $11.79 | $11.94 | $11.81 | 6,854,300 |
| 2022-05-12 | $11.66 | $12.37 | $11.62 | $12.10 | $11.97 | 10,726,100 |
| 2022-05-11 | $12.10 | $12.66 | $11.70 | $11.70 | $11.57 | 14,472,600 |
| 2022-05-10 | $11.01 | $12.28 | $10.96 | $12.12 | $11.99 | 13,479,000 |
| 2022-05-09 | $11.37 | $11.65 | $11.10 | $11.30 | $11.18 | 6,683,400 |
| 2022-05-06 | $10.85 | $11.20 | $10.65 | $10.96 | $10.84 | 4,558,500 |
| 2022-05-05 | $10.98 | $11.33 | $10.85 | $11.10 | $10.98 | 6,056,400 |
| 2022-05-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.81 | 0 |
| 2022-05-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.81 | 0 |
| 2022-04-29 | $10.86 | $11.07 | $10.62 | $10.93 | $10.81 | 6,156,330 |
| 2022-04-28 | $10.66 | $10.66 | $10.23 | $10.47 | $10.35 | 4,806,250 |
| 2022-04-27 | $10.39 | $10.78 | $10.20 | $10.72 | $10.60 | 6,911,100 |
| 2022-04-26 | $10.55 | $10.92 | $10.29 | $10.29 | $10.18 | 5,670,500 |
| 2022-04-25 | $11.26 | $11.39 | $10.53 | $10.61 | $10.49 | 6,165,540 |
| 2022-04-22 | $11.35 | $11.66 | $11.29 | $11.31 | $11.18 | 4,325,800 |
| 2022-04-21 | $12.21 | $12.22 | $11.46 | $11.53 | $11.40 | 4,634,700 |
| 2022-04-20 | $12.45 | $12.56 | $12.10 | $12.19 | $12.06 | 3,670,300 |
| 2022-04-19 | $12.60 | $12.77 | $12.26 | $12.51 | $12.37 | 3,430,400 |
| 2022-04-18 | $12.55 | $12.74 | $12.21 | $12.58 | $12.44 | 4,021,400 |
| 2022-04-15 | $13.13 | $13.26 | $12.49 | $12.58 | $12.44 | 6,021,600 |
| 2022-04-14 | $13.33 | $13.48 | $13.13 | $13.13 | $12.98 | 5,242,600 |
| 2022-04-13 | $14.13 | $14.20 | $13.15 | $13.22 | $13.07 | 8,040,600 |
| 2022-04-12 | $13.80 | $14.44 | $13.50 | $14.23 | $14.07 | 9,154,400 |
| 2022-04-11 | $15.00 | $15.30 | $14.03 | $14.20 | $14.04 | 13,196,100 |
| 2022-04-08 | $14.25 | $15.08 | $14.21 | $14.88 | $14.72 | 10,165,000 |
| 2022-04-07 | $14.61 | $15.29 | $14.26 | $14.35 | $14.19 | 7,958,900 |
| 2022-04-06 | $14.36 | $14.80 | $14.35 | $14.77 | $14.61 | 7,313,800 |
| 2022-04-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.26 | 0 |
| 2022-04-04 | $14.42 | $14.42 | $14.42 | $14.42 | $14.26 | 0 |
| 2022-04-01 | $15.61 | $15.68 | $14.35 | $14.42 | $14.26 | 11,528,380 |
| 2022-03-31 | $16.18 | $16.42 | $15.65 | $15.70 | $15.53 | 8,923,580 |
| 2022-03-30 | $15.77 | $16.19 | $15.65 | $15.96 | $15.78 | 6,585,100 |
| 2022-03-29 | $16.20 | $16.25 | $15.47 | $15.58 | $15.41 | 7,765,400 |
| 2022-03-28 | $15.77 | $16.39 | $15.46 | $16.18 | $16.00 | 8,529,580 |
| 2022-03-25 | $16.17 | $16.39 | $15.71 | $15.77 | $15.60 | 10,795,480 |
| 2022-03-24 | $16.59 | $16.79 | $16.31 | $16.42 | $16.24 | 9,964,440 |
| 2022-03-23 | $16.78 | $17.24 | $16.52 | $16.58 | $16.40 | 12,328,260 |
| 2022-03-22 | $16.88 | $17.78 | $16.46 | $17.09 | $16.90 | 19,201,700 |
| 2022-03-21 | $18.34 | $19.40 | $17.11 | $17.30 | $17.11 | 27,848,280 |
| 2022-03-18 | $16.32 | $18.00 | $16.23 | $17.72 | $17.52 | 26,128,160 |
| 2022-03-17 | $16.57 | $17.90 | $16.30 | $16.73 | $16.55 | 25,292,120 |
| 2022-03-16 | $15.81 | $16.89 | $15.41 | $16.89 | $16.70 | 24,337,730 |
| 2022-03-15 | $15.00 | $16.57 | $14.80 | $15.78 | $15.61 | 21,390,840 |
| 2022-03-14 | $14.85 | $15.80 | $14.75 | $15.30 | $15.13 | 13,737,500 |
| 2022-03-11 | $14.90 | $15.23 | $14.55 | $15.01 | $14.84 | 9,771,600 |
| 2022-03-10 | $15.08 | $15.55 | $14.89 | $15.27 | $15.10 | 12,968,000 |
| 2022-03-09 | $14.52 | $15.30 | $14.17 | $14.75 | $14.59 | 12,991,100 |
| 2022-03-08 | $14.86 | $15.33 | $14.40 | $14.45 | $14.29 | 8,561,890 |
| 2022-03-07 | $15.01 | $15.41 | $14.86 | $15.14 | $14.97 | 7,281,040 |
| 2022-03-04 | $15.70 | $15.96 | $15.06 | $15.28 | $15.11 | 12,047,700 |
| 2022-03-03 | $16.05 | $16.33 | $15.71 | $15.86 | $15.68 | 11,328,100 |
| 2022-03-02 | $15.75 | $16.49 | $15.70 | $16.13 | $15.95 | 13,635,020 |
| 2022-03-01 | $15.83 | $16.61 | $15.77 | $16.01 | $15.83 | 14,346,110 |
| 2022-02-28 | $16.90 | $17.05 | $15.59 | $15.83 | $15.66 | 20,260,590 |
| 2022-02-25 | $17.37 | $19.48 | $16.73 | $17.72 | $17.52 | 29,625,720 |
| 2022-02-24 | $17.00 | $17.48 | $16.32 | $17.38 | $17.19 | 28,043,800 |
| 2022-02-23 | $16.78 | $16.93 | $16.46 | $16.82 | $16.63 | 16,789,700 |
| 2022-02-22 | $16.59 | $17.98 | $16.43 | $16.81 | $16.62 | 20,903,850 |
| 2022-02-21 | $17.02 | $17.30 | $16.51 | $17.00 | $16.81 | 23,438,530 |
| 2022-02-18 | $16.32 | $18.87 | $16.32 | $17.19 | $17.00 | 30,945,430 |
| 2022-02-17 | $19.36 | $20.17 | $17.60 | $18.05 | $17.85 | 40,323,320 |
| 2022-02-16 | $15.19 | $18.23 | $14.89 | $18.23 | $18.03 | 33,192,650 |
| 2022-02-15 | $13.96 | $16.20 | $13.38 | $15.19 | $15.02 | 17,415,960 |
| 2022-02-14 | $13.40 | $14.16 | $13.30 | $13.82 | $13.67 | 6,169,260 |
| 2022-02-11 | $13.43 | $14.12 | $13.38 | $13.57 | $13.42 | 5,279,210 |
| 2022-02-10 | $13.38 | $14.17 | $13.34 | $13.84 | $13.69 | 7,036,170 |
| 2022-02-09 | $13.36 | $13.59 | $13.28 | $13.38 | $13.23 | 3,555,900 |
| 2022-02-08 | $13.50 | $13.50 | $13.06 | $13.48 | $13.33 | 4,705,890 |
| 2022-02-07 | $12.61 | $13.60 | $12.48 | $13.45 | $13.30 | 5,891,050 |
| 2022-02-04 | $12.34 | $12.34 | $12.34 | $12.34 | $12.20 | 0 |
| 2022-02-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.20 | 0 |
| 2022-02-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.20 | 0 |
| 2022-02-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.20 | 0 |
| 2022-01-28 | $12.42 | $12.50 | $12.15 | $12.34 | $12.20 | 1,592,600 |
| 2022-01-27 | $12.52 | $12.52 | $12.10 | $12.13 | $12.00 | 1,839,140 |
| 2022-01-26 | $11.99 | $12.55 | $11.97 | $12.50 | $12.36 | 3,332,700 |
| 2022-01-25 | $12.94 | $13.00 | $11.88 | $11.92 | $11.79 | 3,615,380 |
| 2022-01-24 | $12.95 | $13.17 | $12.90 | $13.03 | $12.89 | 1,504,600 |
| 2022-01-21 | $13.61 | $13.70 | $13.02 | $13.06 | $12.92 | 3,133,700 |
| 2022-01-20 | $14.05 | $14.15 | $13.59 | $13.62 | $13.47 | 4,600,100 |
| 2022-01-19 | $13.89 | $14.48 | $13.74 | $14.31 | $14.15 | 6,801,780 |
| 2022-01-18 | $13.84 | $14.16 | $13.39 | $14.02 | $13.87 | 4,879,100 |
| 2022-01-17 | $13.50 | $13.76 | $13.50 | $13.76 | $13.61 | 2,187,380 |
| 2022-01-14 | $13.88 | $14.02 | $13.54 | $13.54 | $13.39 | 3,345,200 |
| 2022-01-13 | $14.10 | $14.24 | $13.87 | $13.87 | $13.72 | 3,210,300 |
| 2022-01-12 | $14.16 | $14.24 | $13.96 | $14.15 | $13.99 | 2,974,500 |
| 2022-01-11 | $13.98 | $14.40 | $13.94 | $14.16 | $14.00 | 4,674,700 |
| 2022-01-10 | $13.72 | $14.08 | $13.26 | $13.87 | $13.72 | 3,679,300 |
| 2022-01-07 | $14.00 | $14.24 | $13.74 | $13.78 | $13.63 | 3,346,550 |
| 2022-01-06 | $14.00 | $14.17 | $13.81 | $14.04 | $13.88 | 2,794,200 |
| 2022-01-05 | $14.25 | $14.58 | $13.89 | $14.10 | $13.94 | 4,698,250 |
| 2022-01-04 | $13.70 | $14.06 | $13.70 | $13.98 | $13.83 | 2,531,500 |
| 2022-01-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.69 | 0 |
| 2021-12-31 | $13.70 | $14.15 | $13.70 | $13.84 | $13.69 | 3,116,190 |
| 2021-12-30 | $13.65 | $13.88 | $13.61 | $13.71 | $13.56 | 2,183,090 |
| 2021-12-29 | $13.80 | $13.80 | $13.48 | $13.62 | $13.47 | 2,008,200 |
| 2021-12-28 | $13.65 | $13.82 | $13.55 | $13.75 | $13.60 | 2,597,600 |
| 2021-12-27 | $13.65 | $13.68 | $13.36 | $13.66 | $13.51 | 2,816,700 |
| 2021-12-24 | $14.11 | $14.15 | $13.49 | $13.57 | $13.42 | 4,620,500 |
| 2021-12-23 | $14.35 | $14.35 | $14.05 | $14.09 | $13.93 | 3,393,900 |
| 2021-12-22 | $14.30 | $14.52 | $14.21 | $14.34 | $14.18 | 3,435,800 |
| 2021-12-21 | $14.12 | $14.43 | $14.02 | $14.36 | $14.20 | 3,232,300 |
| 2021-12-20 | $15.13 | $15.18 | $14.14 | $14.17 | $14.01 | 7,919,000 |
| 2021-12-17 | $15.85 | $15.85 | $15.21 | $15.24 | $15.07 | 5,379,300 |
| 2021-12-16 | $15.30 | $15.66 | $15.12 | $15.66 | $15.49 | 6,208,600 |
| 2021-12-15 | $15.41 | $15.50 | $15.03 | $15.16 | $14.99 | 4,497,900 |
| 2021-12-14 | $15.16 | $15.50 | $14.90 | $15.50 | $15.33 | 5,835,500 |
| 2021-12-13 | $15.43 | $15.66 | $15.29 | $15.37 | $15.20 | 4,254,100 |
| 2021-12-07 | $15.78 | $16.78 | $15.33 | $16.48 | $16.30 | 12,416,080 |
| 2021-12-06 | $15.40 | $16.99 | $15.15 | $16.06 | $15.88 | 10,329,250 |
| 2021-12-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.43 | 6,639,410 |
| 2021-12-02 | $15.36 | $15.36 | $15.36 | $15.36 | $15.19 | 9,057,300 |
| 2021-12-01 | $16.30 | $16.40 | $15.86 | $16.18 | $16.00 | 9,214,640 |
| 2021-11-30 | $15.93 | $16.88 | $15.58 | $16.54 | $16.36 | 14,762,920 |
| 2021-11-29 | $14.95 | $16.90 | $14.84 | $16.03 | $15.85 | 13,853,140 |
| 2021-11-26 | $14.85 | $15.78 | $14.75 | $15.27 | $15.10 | 11,719,350 |
| 2021-11-25 | $15.07 | $15.09 | $14.71 | $14.79 | $14.63 | 8,706,470 |
| 2021-11-24 | $14.53 | $15.48 | $14.03 | $15.30 | $15.13 | 15,654,000 |
| 2021-11-23 | $14.20 | $14.75 | $14.14 | $14.53 | $14.37 | 9,334,110 |
| 2021-11-22 | $14.20 | $14.35 | $14.07 | $14.16 | $14.00 | 4,864,950 |
| 2021-11-19 | $13.96 | $14.38 | $13.67 | $14.18 | $14.02 | 5,988,000 |
| 2021-11-18 | $14.31 | $14.40 | $13.90 | $13.92 | $13.77 | 4,840,700 |
| 2021-11-17 | $13.94 | $14.37 | $13.94 | $14.31 | $14.15 | 4,767,200 |
| 2021-11-16 | $14.43 | $14.47 | $13.87 | $13.97 | $13.82 | 5,795,810 |
| 2021-11-15 | $14.32 | $14.54 | $14.08 | $14.41 | $14.25 | 6,784,160 |
| 2021-11-12 | $14.34 | $14.68 | $14.20 | $14.39 | $14.23 | 6,929,610 |
| 2021-11-11 | $14.48 | $14.85 | $14.15 | $14.41 | $14.25 | 10,916,460 |
| 2021-11-10 | $13.80 | $14.22 | $13.73 | $14.20 | $14.04 | 6,445,500 |
| 2021-11-09 | $13.73 | $14.31 | $13.73 | $14.05 | $13.89 | 8,608,900 |
| 2021-11-08 | $13.45 | $13.65 | $13.19 | $13.60 | $13.45 | 4,359,860 |
| 2021-11-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.80 | 6,157,960 |
| 2021-11-04 | $13.74 | $14.22 | $13.62 | $13.95 | $13.80 | 6,158,400 |
| 2021-11-03 | $13.60 | $13.76 | $13.30 | $13.69 | $13.54 | 5,629,100 |
| 2021-11-02 | $14.40 | $14.67 | $13.48 | $13.57 | $13.42 | 11,869,260 |
| 2021-11-01 | $14.50 | $15.15 | $14.15 | $14.88 | $14.72 | 8,401,700 |
| 2021-10-29 | $14.69 | $14.97 | $13.90 | $14.57 | $14.41 | 10,989,460 |
| 2021-10-28 | $16.40 | $16.56 | $14.79 | $14.80 | $14.64 | 11,427,350 |
| 2021-10-27 | $17.30 | $17.80 | $16.42 | $16.60 | $16.42 | 12,733,920 |
| 2021-10-26 | $16.70 | $17.40 | $16.22 | $16.80 | $16.61 | 13,976,700 |
| 2021-10-25 | $15.70 | $17.26 | $15.21 | $16.80 | $16.61 | 16,033,600 |
| 2021-10-22 | $17.50 | $18.74 | $15.80 | $15.97 | $15.79 | 17,801,680 |
| 2021-10-21 | $15.31 | $16.56 | $15.23 | $15.70 | $15.53 | 10,721,870 |
| 2021-10-20 | $15.11 | $15.64 | $14.80 | $15.33 | $15.16 | 6,762,870 |
| 2021-10-19 | $15.43 | $15.84 | $15.14 | $15.20 | $15.03 | 6,483,700 |
| 2021-10-18 | $15.15 | $15.68 | $15.02 | $15.60 | $15.43 | 6,867,850 |
| 2021-10-15 | $15.61 | $15.78 | $14.94 | $15.15 | $14.98 | 8,516,500 |
| 2021-10-14 | $15.00 | $16.01 | $14.79 | $15.92 | $15.74 | 11,014,530 |
| 2021-10-13 | $14.80 | $15.34 | $14.47 | $15.18 | $15.01 | 8,115,140 |
| 2021-10-12 | $15.26 | $15.58 | $14.43 | $14.85 | $14.69 | 8,978,200 |
| 2021-10-11 | $16.28 | $16.29 | $15.26 | $15.41 | $15.24 | 8,264,340 |
| 2021-10-08 | $16.80 | $17.10 | $15.79 | $16.19 | $16.01 | 10,246,730 |
| 2021-10-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.38 | 0 |
| 2021-10-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.38 | 0 |
| 2021-09-30 | $16.98 | $17.02 | $16.01 | $16.56 | $16.38 | 13,167,330 |
| 2021-09-29 | $17.37 | $17.80 | $16.56 | $16.97 | $16.78 | 14,890,870 |
| 2021-09-28 | $16.99 | $18.45 | $16.55 | $18.01 | $17.81 | 18,422,150 |
| 2021-09-27 | $17.96 | $18.35 | $16.18 | $16.66 | $16.48 | 17,430,080 |
| 2021-09-24 | $17.23 | $19.49 | $16.51 | $18.83 | $18.62 | 25,081,390 |
| 2021-09-23 | $17.98 | $18.43 | $16.90 | $17.00 | $16.81 | 17,105,260 |
| 2021-09-22 | $18.52 | $18.95 | $17.35 | $17.52 | $17.33 | 22,672,540 |
| 2021-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.79 | 0 |
| 2021-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.79 | 0 |
| 2021-09-17 | $18.45 | $21.35 | $18.45 | $19.00 | $18.79 | 28,543,960 |
| 2021-09-16 | $19.80 | $20.55 | $17.53 | $18.56 | $18.35 | 32,708,500 |
| 2021-09-15 | $16.01 | $18.77 | $15.80 | $18.77 | $18.56 | 17,084,450 |
| 2021-09-14 | $14.95 | $15.78 | $14.67 | $15.64 | $15.47 | 14,469,290 |
| 2021-09-13 | $14.89 | $15.06 | $14.46 | $14.98 | $14.81 | 7,723,380 |
| 2021-09-10 | $15.41 | $15.56 | $14.52 | $14.74 | $14.58 | 14,438,280 |
| 2021-09-09 | $15.24 | $16.20 | $15.24 | $15.69 | $15.52 | 16,544,010 |
| 2021-09-08 | $15.85 | $16.50 | $15.32 | $15.45 | $15.28 | 16,103,850 |
| 2021-09-07 | $16.51 | $16.69 | $15.84 | $15.96 | $15.78 | 18,513,400 |
| 2021-09-06 | $16.75 | $17.88 | $15.83 | $16.55 | $16.37 | 23,858,250 |
| 2021-09-03 | $16.77 | $17.85 | $16.21 | $17.26 | $17.07 | 36,160,800 |
| 2021-09-02 | $12.78 | $15.35 | $12.73 | $15.35 | $15.18 | 16,148,800 |
| 2021-09-01 | $13.01 | $13.22 | $12.55 | $12.79 | $12.65 | 6,294,510 |
| 2021-08-31 | $13.50 | $13.88 | $12.88 | $13.25 | $13.10 | 8,007,890 |
| 2021-08-30 | $12.99 | $13.60 | $12.71 | $13.60 | $13.45 | 9,007,590 |
| 2021-08-27 | $12.81 | $13.36 | $12.81 | $13.08 | $12.94 | 6,358,680 |
| 2021-08-26 | $12.69 | $13.24 | $12.62 | $12.95 | $12.81 | 7,490,500 |
| 2021-08-25 | $12.48 | $12.90 | $12.36 | $12.85 | $12.71 | 5,255,100 |
| 2021-08-24 | $12.79 | $12.94 | $12.52 | $12.60 | $12.46 | 4,173,180 |
| 2021-08-23 | $12.34 | $12.77 | $12.12 | $12.77 | $12.63 | 5,801,380 |
| 2021-08-20 | $12.52 | $12.68 | $12.19 | $12.41 | $12.27 | 4,895,580 |
| 2021-08-19 | $12.19 | $12.78 | $11.90 | $12.76 | $12.62 | 5,885,900 |
| 2021-08-18 | $11.99 | $12.36 | $11.81 | $12.16 | $12.03 | 2,975,100 |
| 2021-08-17 | $12.25 | $12.65 | $11.91 | $11.94 | $11.81 | 4,136,300 |
| 2021-08-16 | $13.04 | $13.16 | $12.32 | $12.33 | $12.19 | 5,723,300 |
| 2021-08-13 | $13.02 | $13.20 | $12.73 | $12.98 | $12.84 | 5,713,900 |
| 2021-08-12 | $12.50 | $13.21 | $12.43 | $13.13 | $12.98 | 7,871,700 |
| 2021-08-11 | $12.28 | $12.66 | $12.24 | $12.49 | $12.35 | 3,874,200 |
| 2021-08-10 | $12.50 | $12.72 | $12.28 | $12.34 | $12.20 | 3,670,200 |
| 2021-08-09 | $12.27 | $12.58 | $12.27 | $12.52 | $12.38 | 2,948,000 |
| 2021-08-06 | $12.21 | $12.43 | $12.14 | $12.42 | $12.28 | 3,500,400 |
| 2021-08-05 | $12.81 | $12.83 | $12.12 | $12.25 | $12.11 | 5,227,500 |
| 2021-08-04 | $12.60 | $13.02 | $12.51 | $12.87 | $12.73 | 5,345,700 |
| 2021-08-03 | $12.68 | $13.28 | $12.67 | $12.84 | $12.70 | 8,419,300 |
| 2021-08-02 | $12.50 | $12.97 | $12.41 | $12.75 | $12.61 | 7,737,000 |
| 2021-07-30 | $12.28 | $12.58 | $12.05 | $12.31 | $12.17 | 5,315,900 |
| 2021-07-29 | $12.18 | $12.65 | $12.01 | $12.47 | $12.33 | 6,617,500 |
| 2021-07-28 | $11.68 | $12.17 | $11.25 | $11.99 | $11.86 | 4,571,800 |
| 2021-07-27 | $13.10 | $13.31 | $11.76 | $11.88 | $11.75 | 9,564,450 |
| 2021-07-26 | $13.60 | $13.75 | $13.00 | $13.12 | $12.97 | 8,213,500 |
| 2021-07-23 | $13.29 | $14.12 | $12.89 | $13.82 | $13.67 | 14,336,590 |
| 2021-07-22 | $13.31 | $14.07 | $12.96 | $13.42 | $13.27 | 12,066,390 |
| 2021-07-21 | $12.99 | $13.35 | $12.81 | $13.35 | $13.20 | 8,745,380 |
| 2021-07-20 | $12.83 | $13.44 | $12.78 | $13.08 | $12.94 | 6,720,730 |
| 2021-07-19 | $13.39 | $13.70 | $12.96 | $12.99 | $12.85 | 9,812,200 |
| 2021-07-16 | $14.01 | $14.33 | $13.43 | $13.76 | $13.61 | 13,972,500 |
| 2021-07-15 | $12.68 | $14.55 | $12.53 | $14.02 | $13.87 | 19,217,410 |
| 2021-07-14 | $13.50 | $13.50 | $12.60 | $12.74 | $12.60 | 9,822,420 |
| 2021-07-13 | $12.39 | $14.36 | $12.26 | $13.34 | $13.19 | 17,266,810 |
| 2021-07-12 | $12.12 | $12.98 | $11.96 | $12.57 | $12.43 | 11,852,280 |
| 2021-07-09 | $11.76 | $12.29 | $11.69 | $11.96 | $11.83 | 6,701,380 |
| 2021-07-08 | $12.16 | $12.17 | $11.75 | $11.85 | $11.72 | 6,636,400 |
| 2021-07-07 | $12.05 | $12.45 | $12.03 | $12.12 | $11.99 | 7,255,310 |
| 2021-07-06 | $12.60 | $12.68 | $12.10 | $12.27 | $12.13 | 8,180,510 |
| 2021-07-05 | $12.94 | $13.00 | $12.18 | $12.60 | $12.46 | 11,642,390 |
| 2021-07-02 | $11.80 | $13.44 | $11.71 | $12.65 | $12.51 | 16,765,200 |
| 2021-07-01 | $12.60 | $12.88 | $11.78 | $11.88 | $11.75 | 10,012,090 |
| 2021-06-30 | $12.35 | $13.66 | $12.12 | $12.98 | $12.84 | 15,793,420 |
| 2021-06-29 | $12.67 | $13.22 | $12.02 | $12.74 | $12.60 | 16,414,800 |
| 2021-06-28 | $13.28 | $14.65 | $12.66 | $13.26 | $13.11 | 22,370,210 |
| 2021-06-25 | $10.81 | $13.07 | $10.65 | $13.07 | $12.93 | 21,547,040 |
| 2021-06-24 | $10.40 | $11.13 | $10.39 | $10.89 | $10.77 | 7,244,630 |
| 2021-06-23 | $10.38 | $10.40 | $10.22 | $10.24 | $10.13 | 908,400 |
| 2021-06-22 | $10.39 | $10.52 | $10.22 | $10.33 | $10.22 | 1,410,100 |
| 2021-06-21 | $10.15 | $10.26 | $10.12 | $10.25 | $10.14 | 1,098,400 |
| 2021-06-18 | $9.95 | $10.25 | $9.87 | $10.17 | $10.06 | 1,477,300 |
| 2021-06-17 | $10.02 | $10.15 | $9.87 | $9.92 | $9.81 | 1,428,100 |
| 2021-06-16 | $10.05 | $10.19 | $9.99 | $10.11 | $10.00 | 1,064,440 |
| 2021-06-15 | $10.18 | $10.30 | $9.96 | $10.09 | $9.98 | 1,469,440 |
| 2021-06-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.12 | 0 |
| 2021-06-11 | $10.38 | $10.55 | $10.18 | $10.23 | $10.12 | 2,164,600 |
| 2021-06-10 | $10.13 | $10.21 | $10.10 | $10.17 | $10.06 | 1,070,300 |
| 2021-06-09 | $10.02 | $10.21 | $10.00 | $10.20 | $10.09 | 1,691,710 |
| 2021-06-08 | $9.90 | $10.02 | $9.85 | $10.01 | $9.90 | 997,360 |
| 2021-06-07 | $9.79 | $9.91 | $9.72 | $9.91 | $9.80 | 974,800 |
| 2021-06-04 | $9.93 | $10.14 | $9.80 | $9.84 | $9.73 | 1,529,750 |
| 2021-06-03 | $9.75 | $9.92 | $9.75 | $9.79 | $9.68 | 949,700 |
| 2021-06-02 | $9.96 | $9.99 | $9.81 | $9.85 | $9.64 | 1,041,880 |
| 2021-06-01 | $9.77 | $10.00 | $9.65 | $9.96 | $9.75 | 1,381,560 |
| 2021-05-31 | $9.63 | $9.74 | $9.60 | $9.71 | $9.51 | 677,800 |
| 2021-05-28 | $9.80 | $9.83 | $9.61 | $9.67 | $9.47 | 994,830 |
| 2021-05-27 | $9.86 | $9.86 | $9.74 | $9.76 | $9.55 | 947,030 |
| 2021-05-26 | $9.74 | $9.75 | $9.62 | $9.75 | $9.54 | 975,400 |
| 2021-05-25 | $9.57 | $9.69 | $9.53 | $9.67 | $9.47 | 837,800 |
| 2021-05-24 | $9.58 | $9.62 | $9.54 | $9.58 | $9.38 | 771,060 |
| 2021-05-21 | $9.45 | $9.72 | $9.40 | $9.65 | $9.45 | 1,348,220 |
| 2021-05-20 | $9.52 | $9.58 | $9.45 | $9.47 | $9.27 | 648,190 |
| 2021-05-19 | $9.71 | $9.71 | $9.45 | $9.49 | $9.29 | 891,840 |
| 2021-05-18 | $9.59 | $9.65 | $9.50 | $9.60 | $9.40 | 604,330 |
| 2021-05-17 | $9.99 | $9.99 | $9.58 | $9.61 | $9.41 | 1,255,840 |
| 2021-05-14 | $9.70 | $10.08 | $9.70 | $9.87 | $9.66 | 1,321,350 |
| 2021-05-13 | $9.64 | $10.00 | $9.64 | $9.73 | $9.53 | 1,087,800 |
| 2021-05-12 | $9.63 | $9.66 | $9.52 | $9.66 | $9.46 | 674,100 |
| 2021-05-11 | $9.31 | $9.65 | $9.31 | $9.62 | $9.42 | 645,500 |
| 2021-05-10 | $9.65 | $9.65 | $9.40 | $9.47 | $9.27 | 717,420 |
| 2021-05-07 | $9.77 | $9.82 | $9.49 | $9.52 | $9.32 | 1,055,870 |
| 2021-05-06 | $9.96 | $9.98 | $9.74 | $9.77 | $9.56 | 667,800 |
| 2021-05-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.62 | 0 |
| 2021-05-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.62 | 0 |
| 2021-04-30 | $10.03 | $10.06 | $9.82 | $9.83 | $9.62 | 812,700 |
| 2021-04-29 | $9.86 | $10.00 | $9.70 | $9.96 | $9.75 | 1,079,000 |
| 2021-04-28 | $9.89 | $9.93 | $9.74 | $9.77 | $9.56 | 884,750 |
| 2021-04-27 | $9.92 | $9.94 | $9.65 | $9.89 | $9.68 | 1,387,900 |
| 2021-04-26 | $10.23 | $10.23 | $9.85 | $9.85 | $9.64 | 1,350,600 |
| 2021-04-23 | $10.30 | $10.31 | $10.08 | $10.18 | $9.97 | 990,820 |
| 2021-04-22 | $10.34 | $10.42 | $10.31 | $10.35 | $10.13 | 733,200 |
| 2021-04-21 | $10.51 | $10.51 | $10.28 | $10.34 | $10.12 | 1,024,100 |
| 2021-04-20 | $10.58 | $10.65 | $10.51 | $10.52 | $10.30 | 843,600 |
| 2021-04-19 | $10.58 | $10.62 | $10.45 | $10.58 | $10.36 | 1,007,990 |
| 2021-04-16 | $10.26 | $10.56 | $10.26 | $10.49 | $10.27 | 952,900 |
| 2021-04-15 | $10.23 | $10.37 | $10.23 | $10.32 | $10.10 | 835,300 |
| 2021-04-14 | $10.16 | $10.31 | $10.05 | $10.29 | $10.07 | 851,800 |
| 2021-04-13 | $10.17 | $10.24 | $10.09 | $10.20 | $9.99 | 799,300 |
| 2021-04-12 | $10.45 | $10.45 | $10.06 | $10.13 | $9.92 | 1,295,300 |
| 2021-04-09 | $10.49 | $10.59 | $10.37 | $10.40 | $10.18 | 1,193,400 |
| 2021-04-08 | $10.69 | $10.88 | $10.47 | $10.50 | $10.28 | 1,588,400 |
| 2021-04-07 | $10.69 | $10.78 | $10.56 | $10.76 | $10.53 | 1,148,600 |
| 2021-04-06 | $10.50 | $10.72 | $10.45 | $10.63 | $10.41 | 1,082,100 |
| 2021-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
| 2021-04-02 | $10.69 | $10.74 | $10.50 | $10.50 | $10.28 | 1,384,800 |
| 2021-04-01 | $11.01 | $11.08 | $10.66 | $10.68 | $10.46 | 1,853,700 |
| 2021-03-31 | $10.89 | $11.15 | $10.88 | $10.99 | $10.76 | 1,452,100 |
| 2021-03-30 | $11.30 | $11.37 | $10.95 | $10.96 | $10.73 | 2,187,000 |
| 2021-03-29 | $10.94 | $11.35 | $10.83 | $11.28 | $11.04 | 2,394,900 |
| 2021-03-26 | $10.78 | $10.92 | $10.71 | $10.83 | $10.60 | 1,046,900 |
| 2021-03-25 | $10.77 | $10.94 | $10.70 | $10.85 | $10.62 | 1,120,700 |
| 2021-03-24 | $10.94 | $11.20 | $10.82 | $10.83 | $10.60 | 1,547,600 |
| 2021-03-23 | $11.45 | $11.50 | $11.04 | $11.10 | $10.87 | 2,190,500 |
| 2021-03-22 | $11.26 | $11.46 | $11.14 | $11.45 | $11.21 | 1,800,800 |
| 2021-03-19 | $11.22 | $11.45 | $11.10 | $11.26 | $11.02 | 1,709,500 |
| 2021-03-18 | $11.44 | $11.55 | $11.26 | $11.30 | $11.06 | 1,960,300 |
| 2021-03-17 | $11.50 | $11.72 | $11.33 | $11.42 | $11.18 | 2,990,400 |
| 2021-03-16 | $10.95 | $11.68 | $10.70 | $11.59 | $11.35 | 5,094,300 |
| 2021-03-15 | $10.81 | $10.98 | $10.64 | $10.82 | $10.59 | 1,843,800 |
| 2021-03-12 | $11.10 | $11.23 | $10.75 | $10.81 | $10.58 | 2,644,210 |
| 2021-03-11 | $10.87 | $11.45 | $10.72 | $11.10 | $10.87 | 4,094,500 |
| 2021-03-10 | $11.16 | $11.30 | $10.60 | $10.81 | $10.58 | 5,597,250 |
| 2021-03-09 | $11.35 | $12.60 | $11.35 | $11.51 | $11.27 | 7,427,350 |
| 2021-03-08 | $11.57 | $11.65 | $11.27 | $11.33 | $11.09 | 3,262,850 |
| 2021-03-05 | $11.50 | $11.69 | $11.33 | $11.57 | $11.33 | 4,368,120 |
| 2021-03-04 | $10.96 | $11.79 | $10.85 | $11.50 | $11.26 | 6,036,220 |
| 2021-03-03 | $10.87 | $11.07 | $10.76 | $11.02 | $10.79 | 2,373,900 |
| 2021-03-02 | $10.69 | $11.10 | $10.65 | $10.97 | $10.74 | 3,453,300 |
| 2021-03-01 | $10.45 | $10.78 | $10.45 | $10.71 | $10.48 | 2,335,400 |
| 2021-02-26 | $10.52 | $11.04 | $10.47 | $10.57 | $10.35 | 4,238,920 |
| 2021-02-25 | $10.66 | $11.38 | $10.33 | $10.85 | $10.62 | 6,700,640 |
| 2021-02-24 | $10.31 | $10.66 | $10.30 | $10.53 | $10.31 | 2,563,200 |
| 2021-02-23 | $10.31 | $10.57 | $10.21 | $10.36 | $10.14 | 2,328,000 |
| 2021-02-22 | $10.27 | $10.63 | $10.27 | $10.30 | $10.08 | 2,565,200 |
| 2021-02-19 | $9.77 | $10.37 | $9.74 | $10.28 | $10.06 | 2,518,400 |
| 2021-02-18 | $9.50 | $9.97 | $9.48 | $9.85 | $9.64 | 2,303,000 |
| 2021-02-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.08 | 0 |
| 2021-02-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.08 | 0 |
| 2021-02-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.08 | 0 |
| 2021-02-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.08 | 0 |
| 2021-02-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.08 | 0 |
| 2021-02-10 | $9.34 | $9.53 | $9.22 | $9.28 | $9.08 | 1,437,620 |
| 2021-02-09 | $9.15 | $9.43 | $9.15 | $9.37 | $9.17 | 1,759,100 |
| 2021-02-08 | $9.60 | $9.60 | $9.12 | $9.16 | $8.97 | 1,879,790 |
| 2021-02-05 | $9.54 | $9.94 | $9.51 | $9.52 | $9.32 | 2,092,700 |
| 2021-02-04 | $9.94 | $9.99 | $9.40 | $9.49 | $9.29 | 2,539,700 |
| 2021-02-03 | $10.35 | $10.45 | $9.95 | $10.03 | $9.82 | 2,037,900 |
| 2021-02-02 | $10.42 | $10.48 | $10.19 | $10.41 | $10.19 | 1,409,600 |
| 2021-02-01 | $10.44 | $10.46 | $10.18 | $10.30 | $10.08 | 1,280,300 |
| 2021-01-29 | $10.60 | $10.64 | $10.23 | $10.33 | $10.11 | 1,699,380 |
| 2021-01-28 | $10.48 | $10.80 | $10.40 | $10.47 | $10.25 | 2,054,660 |
| 2021-01-27 | $10.35 | $10.65 | $10.20 | $10.48 | $10.26 | 1,893,340 |
| 2021-01-26 | $10.27 | $10.55 | $10.21 | $10.28 | $10.06 | 1,535,800 |
| 2021-01-25 | $10.55 | $10.55 | $10.18 | $10.23 | $10.01 | 1,714,700 |
| 2021-01-22 | $10.88 | $10.88 | $10.49 | $10.55 | $10.33 | 2,274,950 |
| 2021-01-21 | $10.97 | $10.97 | $10.68 | $10.84 | $10.61 | 2,994,970 |
| 2021-01-20 | $10.96 | $11.45 | $10.73 | $11.06 | $10.83 | 4,283,500 |
| 2021-01-19 | $10.88 | $11.00 | $10.76 | $10.96 | $10.73 | 2,431,000 |
| 2021-01-18 | $10.62 | $11.00 | $10.51 | $10.88 | $10.65 | 2,931,200 |
| 2021-01-15 | $10.32 | $10.70 | $10.24 | $10.66 | $10.44 | 2,751,700 |
| 2021-01-14 | $10.13 | $10.36 | $10.08 | $10.26 | $10.04 | 2,314,500 |
| 2021-01-13 | $10.52 | $10.65 | $10.08 | $10.10 | $9.89 | 2,506,700 |
| 2021-01-12 | $10.52 | $10.82 | $10.41 | $10.53 | $10.31 | 1,856,300 |
| 2021-01-11 | $10.74 | $10.90 | $10.38 | $10.44 | $10.22 | 2,000,600 |
| 2021-01-08 | $10.82 | $11.14 | $10.52 | $10.76 | $10.53 | 2,214,100 |
| 2021-01-07 | $11.49 | $11.50 | $10.72 | $10.89 | $10.66 | 3,390,600 |
| 2021-01-06 | $11.84 | $11.86 | $11.40 | $11.49 | $11.25 | 2,381,800 |
| 2021-01-05 | $12.13 | $12.16 | $11.73 | $11.81 | $11.56 | 2,047,600 |
| 2021-01-04 | $11.96 | $12.20 | $11.83 | $12.06 | $11.81 | 1,751,200 |
| 2021-01-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.60 | 0 |
| 2020-12-31 | $11.64 | $11.90 | $11.60 | $11.85 | $11.60 | 1,364,190 |
| 2020-12-30 | $11.70 | $11.88 | $11.60 | $11.64 | $11.39 | 1,419,500 |
| 2020-12-29 | $11.80 | $11.99 | $11.66 | $11.70 | $11.45 | 1,629,400 |
| 2020-12-28 | $12.17 | $12.24 | $11.73 | $11.77 | $11.52 | 2,149,700 |
| 2020-12-25 | $11.91 | $12.40 | $11.77 | $12.19 | $11.93 | 2,459,310 |
| 2020-12-24 | $12.12 | $12.16 | $11.74 | $11.74 | $11.49 | 2,401,000 |
| 2020-12-23 | $12.20 | $12.47 | $12.05 | $12.14 | $11.88 | 1,746,200 |
| 2020-12-22 | $12.69 | $12.77 | $12.21 | $12.21 | $11.95 | 2,408,000 |
| 2020-12-21 | $12.75 | $12.85 | $12.59 | $12.82 | $12.55 | 1,683,900 |
| 2020-12-18 | $12.66 | $13.14 | $12.66 | $12.76 | $12.49 | 1,818,900 |
| 2020-12-17 | $12.68 | $12.91 | $12.45 | $12.83 | $12.56 | 1,762,100 |
| 2020-12-16 | $13.10 | $13.11 | $12.66 | $12.69 | $12.42 | 1,546,200 |
| 2020-12-15 | $13.28 | $13.28 | $12.87 | $13.06 | $12.79 | 1,565,600 |
| 2020-12-14 | $13.14 | $13.33 | $12.89 | $13.25 | $12.97 | 1,690,200 |
| 2020-12-11 | $13.58 | $13.69 | $12.95 | $13.11 | $12.83 | 2,334,310 |
| 2020-12-10 | $13.52 | $13.72 | $13.36 | $13.58 | $13.29 | 1,384,600 |
| 2020-12-09 | $13.98 | $14.04 | $13.44 | $13.50 | $13.22 | 2,486,000 |
| 2020-12-08 | $14.10 | $14.21 | $13.92 | $13.92 | $13.63 | 1,722,000 |
| 2020-12-07 | $14.35 | $14.45 | $14.09 | $14.09 | $13.79 | 1,621,250 |
| 2020-12-04 | $14.61 | $14.61 | $14.37 | $14.37 | $14.07 | 1,650,910 |
| 2020-12-03 | $14.65 | $14.94 | $14.60 | $14.61 | $14.30 | 2,007,900 |
| 2020-12-02 | $14.35 | $14.73 | $14.32 | $14.69 | $14.38 | 2,031,300 |
| 2020-12-01 | $14.29 | $14.45 | $14.11 | $14.35 | $14.05 | 1,344,300 |
| 2020-11-30 | $14.26 | $14.42 | $14.16 | $14.20 | $13.90 | 1,651,310 |
| 2020-11-27 | $14.24 | $14.39 | $14.00 | $14.32 | $14.02 | 1,988,800 |
| 2020-11-26 | $14.80 | $14.88 | $14.15 | $14.21 | $13.91 | 2,705,500 |
| 2020-11-25 | $14.73 | $14.96 | $14.62 | $14.78 | $14.47 | 2,626,510 |
| 2020-11-24 | $14.50 | $14.93 | $14.38 | $14.72 | $14.41 | 2,769,000 |
| 2020-11-23 | $14.66 | $14.68 | $14.33 | $14.43 | $14.13 | 2,437,400 |
| 2020-11-20 | $14.78 | $14.79 | $14.45 | $14.63 | $14.32 | 2,343,110 |
| 2020-11-19 | $14.63 | $14.83 | $14.59 | $14.74 | $14.43 | 2,153,500 |
| 2020-11-18 | $14.70 | $14.95 | $14.50 | $14.76 | $14.45 | 2,662,100 |
| 2020-11-17 | $15.58 | $15.64 | $14.60 | $14.77 | $14.46 | 4,738,600 |
| 2020-11-16 | $15.62 | $15.84 | $15.40 | $15.69 | $15.36 | 2,894,090 |
| 2020-11-13 | $15.87 | $16.06 | $15.41 | $15.62 | $15.29 | 2,981,100 |
| 2020-11-12 | $16.08 | $16.10 | $15.50 | $15.89 | $15.56 | 3,894,300 |
| 2020-11-11 | $16.38 | $16.67 | $15.96 | $16.07 | $15.73 | 5,062,700 |
| 2020-11-10 | $17.14 | $17.16 | $16.35 | $16.52 | $16.17 | 6,827,100 |
| 2020-11-09 | $16.83 | $17.59 | $16.56 | $17.31 | $16.95 | 9,458,800 |
| 2020-11-06 | $16.61 | $17.11 | $16.32 | $16.83 | $16.48 | 9,794,030 |
| 2020-11-05 | $16.61 | $17.10 | $16.35 | $16.70 | $16.35 | 10,355,860 |
| 2020-11-04 | $16.07 | $17.36 | $16.07 | $16.86 | $16.51 | 14,381,890 |
| 2020-11-03 | $15.70 | $16.50 | $15.52 | $16.23 | $15.89 | 7,236,200 |
| 2020-11-02 | $15.14 | $15.76 | $15.08 | $15.60 | $15.27 | 4,639,500 |
| 2020-10-30 | $16.26 | $16.26 | $15.12 | $15.28 | $14.96 | 7,704,430 |
| 2020-10-29 | $15.65 | $16.78 | $15.40 | $16.27 | $15.93 | 10,908,000 |
| 2020-10-28 | $15.51 | $15.70 | $15.20 | $15.64 | $15.31 | 4,013,090 |
| 2020-10-27 | $15.71 | $15.94 | $15.40 | $15.50 | $15.17 | 5,255,460 |
| 2020-10-26 | $15.80 | $16.22 | $15.50 | $15.92 | $15.58 | 4,461,440 |
| 2020-10-23 | $15.99 | $16.40 | $15.60 | $15.62 | $15.29 | 6,735,230 |
| 2020-10-22 | $15.67 | $16.10 | $15.58 | $15.99 | $15.65 | 5,921,130 |
| 2020-10-21 | $15.52 | $15.83 | $15.40 | $15.67 | $15.34 | 4,468,600 |
| 2020-10-20 | $15.30 | $15.63 | $15.09 | $15.52 | $15.19 | 4,171,300 |
| 2020-10-19 | $15.25 | $15.55 | $15.13 | $15.16 | $14.84 | 4,401,320 |
| 2020-10-16 | $15.05 | $15.40 | $14.75 | $15.29 | $14.97 | 4,826,220 |
| 2020-10-15 | $14.77 | $15.17 | $14.68 | $15.01 | $14.69 | 3,688,590 |
| 2020-10-14 | $14.78 | $14.93 | $14.63 | $14.79 | $14.48 | 2,600,400 |
| 2020-10-13 | $14.60 | $14.88 | $14.40 | $14.77 | $14.46 | 2,927,740 |
| 2020-10-12 | $14.10 | $14.62 | $14.08 | $14.60 | $14.29 | 2,668,340 |
| 2020-10-09 | $13.77 | $14.16 | $13.65 | $14.08 | $13.78 | 2,096,550 |
| 2020-10-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.22 | 0 |
| 2020-10-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.22 | 0 |
| 2020-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.22 | 0 |
| 2020-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.22 | 0 |
| 2020-10-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.22 | 0 |
| 2020-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.22 | 0 |
| 2020-09-30 | $13.75 | $13.86 | $13.46 | $13.50 | $13.22 | 1,793,200 |
| 2020-09-29 | $13.88 | $13.95 | $13.66 | $13.77 | $13.48 | 1,568,800 |
| 2020-09-28 | $14.13 | $14.21 | $13.67 | $13.68 | $13.39 | 2,194,390 |
| 2020-09-25 | $14.44 | $14.70 | $13.90 | $14.07 | $13.77 | 3,117,550 |
| 2020-09-24 | $14.98 | $15.03 | $14.41 | $14.45 | $14.15 | 3,555,390 |
| 2020-09-23 | $15.24 | $15.55 | $14.94 | $15.05 | $14.73 | 2,914,300 |
| 2020-09-22 | $15.35 | $15.68 | $15.04 | $15.10 | $14.78 | 3,691,890 |
| 2020-09-21 | $15.52 | $15.70 | $15.20 | $15.60 | $15.27 | 4,590,730 |
| 2020-09-18 | $14.81 | $15.75 | $14.73 | $15.49 | $15.16 | 7,588,040 |
| 2020-09-17 | $14.35 | $15.12 | $14.35 | $14.88 | $14.57 | 5,229,070 |
| 2020-09-16 | $14.63 | $14.88 | $14.28 | $14.46 | $14.16 | 3,889,850 |
| 2020-09-15 | $14.99 | $15.20 | $14.57 | $14.81 | $14.50 | 4,304,190 |
| 2020-09-14 | $14.44 | $15.37 | $14.33 | $14.94 | $14.63 | 6,654,760 |
| 2020-09-11 | $14.02 | $14.54 | $14.02 | $14.40 | $14.10 | 4,707,700 |
| 2020-09-10 | $15.59 | $15.76 | $14.00 | $14.38 | $14.08 | 9,421,350 |
| 2020-09-09 | $16.32 | $16.48 | $15.51 | $15.72 | $15.39 | 13,756,850 |
| 2020-09-08 | $15.82 | $16.78 | $15.51 | $16.73 | $16.38 | 16,275,630 |
| 2020-09-07 | $14.93 | $16.10 | $14.93 | $15.90 | $15.57 | 13,076,950 |
| 2020-09-04 | $14.81 | $15.24 | $14.70 | $15.02 | $14.70 | 5,789,450 |
| 2020-09-03 | $15.73 | $15.80 | $15.03 | $15.25 | $14.93 | 7,032,600 |
| 2020-09-02 | $14.88 | $15.75 | $14.80 | $15.44 | $15.11 | 11,262,050 |
| 2020-09-01 | $15.03 | $15.08 | $14.52 | $14.91 | $14.60 | 9,000,400 |
| 2020-08-31 | $14.70 | $16.20 | $14.70 | $15.38 | $15.06 | 11,595,100 |
| 2020-08-28 | $15.18 | $15.57 | $14.27 | $14.74 | $14.43 | 9,748,490 |
| 2020-08-27 | $13.90 | $16.22 | $13.90 | $14.97 | $14.65 | 12,797,360 |
| 2020-08-26 | $15.75 | $16.14 | $13.73 | $14.24 | $13.94 | 10,372,340 |
| 2020-08-25 | $15.75 | $16.42 | $15.36 | $15.99 | $15.65 | 7,430,300 |
| 2020-08-24 | $15.50 | $16.00 | $15.20 | $15.78 | $15.45 | 4,386,070 |
| 2020-08-21 | $15.89 | $15.89 | $15.28 | $15.44 | $15.11 | 5,000,530 |
| 2020-08-20 | $15.56 | $16.20 | $15.55 | $15.64 | $15.31 | 6,804,790 |
| 2020-08-19 | $16.07 | $16.60 | $15.69 | $15.99 | $15.65 | 13,342,110 |
| 2020-08-18 | $14.55 | $16.01 | $14.35 | $16.01 | $15.67 | 11,416,070 |
| 2020-08-17 | $14.54 | $14.65 | $14.20 | $14.55 | $14.24 | 4,244,470 |
| 2020-08-14 | $14.31 | $14.48 | $14.15 | $14.45 | $14.15 | 2,548,100 |
| 2020-08-13 | $14.59 | $14.75 | $14.31 | $14.34 | $14.04 | 3,093,500 |
| 2020-08-12 | $14.83 | $15.26 | $14.31 | $14.53 | $14.22 | 5,839,590 |
| 2020-08-11 | $14.94 | $15.36 | $14.70 | $14.80 | $14.49 | 7,310,060 |
| 2020-08-10 | $15.00 | $15.40 | $14.70 | $14.93 | $14.62 | 8,392,630 |
| 2020-08-07 | $14.48 | $15.45 | $14.10 | $14.87 | $14.56 | 8,447,870 |
| 2020-08-06 | $14.54 | $14.64 | $14.10 | $14.43 | $14.13 | 4,862,960 |
| 2020-08-05 | $14.21 | $14.94 | $14.11 | $14.67 | $14.36 | 8,950,450 |
| 2020-08-04 | $14.55 | $14.99 | $13.89 | $14.04 | $13.74 | 9,983,660 |
| 2020-08-03 | $14.18 | $15.12 | $14.18 | $14.70 | $14.39 | 12,663,000 |
| 2020-07-31 | $13.44 | $14.54 | $13.42 | $13.85 | $13.56 | 10,731,970 |
| 2020-07-30 | $13.12 | $13.38 | $13.01 | $13.38 | $13.10 | 3,286,760 |
| 2020-07-29 | $12.85 | $13.05 | $12.71 | $13.04 | $12.77 | 1,781,030 |
| 2020-07-28 | $12.64 | $12.94 | $12.62 | $12.84 | $12.57 | 1,811,500 |
| 2020-07-27 | $12.70 | $12.92 | $12.46 | $12.60 | $12.33 | 1,865,490 |
| 2020-07-24 | $13.20 | $13.53 | $12.73 | $12.73 | $12.46 | 3,580,790 |
| 2020-07-23 | $13.55 | $13.58 | $13.05 | $13.43 | $13.15 | 3,406,240 |
| 2020-07-22 | $13.61 | $13.84 | $13.43 | $13.57 | $13.28 | 3,633,770 |
| 2020-07-21 | $14.00 | $14.05 | $13.56 | $13.61 | $13.32 | 4,040,980 |
| 2020-07-20 | $13.29 | $13.87 | $13.00 | $13.81 | $13.52 | 4,262,320 |
| 2020-07-17 | $12.80 | $13.25 | $12.80 | $13.08 | $12.80 | 2,681,980 |
| 2020-07-16 | $13.43 | $13.56 | $12.78 | $12.79 | $12.52 | 3,868,450 |
| 2020-07-15 | $14.08 | $14.20 | $13.35 | $13.40 | $13.12 | 5,484,900 |
| 2020-07-14 | $13.68 | $14.14 | $13.56 | $14.10 | $13.80 | 6,888,110 |
| 2020-07-13 | $13.25 | $13.95 | $13.12 | $13.82 | $13.53 | 7,209,510 |
| 2020-07-10 | $12.98 | $13.35 | $12.81 | $13.26 | $12.98 | 8,107,440 |
| 2020-07-09 | $12.88 | $13.07 | $12.65 | $12.96 | $12.69 | 4,981,900 |
| 2020-07-08 | $12.41 | $12.85 | $12.41 | $12.81 | $12.54 | 4,623,810 |
| 2020-07-07 | $12.59 | $12.71 | $12.44 | $12.49 | $12.23 | 4,845,020 |
| 2020-07-06 | $12.30 | $12.66 | $12.28 | $12.57 | $12.31 | 3,776,350 |
| 2020-07-03 | $11.97 | $12.25 | $11.94 | $12.20 | $11.94 | 2,607,800 |
| 2020-07-02 | $11.81 | $12.04 | $11.73 | $12.01 | $11.76 | 1,816,600 |
| 2020-07-01 | $11.81 | $11.89 | $11.65 | $11.79 | $11.54 | 1,427,090 |
| 2020-06-30 | $11.64 | $11.87 | $11.64 | $11.73 | $11.48 | 1,319,470 |
| 2020-06-29 | $11.98 | $12.00 | $11.60 | $11.63 | $11.39 | 1,536,520 |
| 2020-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-06-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.75 | 0 |
| 2020-06-24 | $11.96 | $12.13 | $11.93 | $12.00 | $11.75 | 1,143,590 |
| 2020-06-23 | $12.12 | $12.15 | $11.94 | $11.96 | $11.71 | 1,237,920 |
| 2020-06-22 | $12.11 | $12.19 | $12.05 | $12.08 | $11.83 | 1,185,500 |
| 2020-06-19 | $12.21 | $12.21 | $12.07 | $12.12 | $11.86 | 1,085,500 |
| 2020-06-18 | $12.14 | $12.20 | $12.06 | $12.11 | $11.86 | 1,084,000 |
| 2020-06-17 | $12.18 | $12.18 | $12.03 | $12.13 | $11.87 | 1,184,250 |
| 2020-06-16 | $11.99 | $12.21 | $11.97 | $12.19 | $11.93 | 1,672,450 |
| 2020-06-15 | $11.91 | $12.10 | $11.87 | $11.95 | $11.70 | 1,056,520 |
| 2020-06-12 | $11.99 | $12.08 | $11.77 | $11.98 | $11.73 | 1,259,190 |
| 2020-06-11 | $12.12 | $12.18 | $11.95 | $12.05 | $11.80 | 1,399,780 |
| 2020-06-10 | $12.58 | $12.60 | $12.06 | $12.08 | $11.83 | 2,533,300 |
| 2020-06-09 | $12.49 | $12.60 | $12.44 | $12.52 | $12.26 | 1,053,300 |
| 2020-06-08 | $12.83 | $12.90 | $12.46 | $12.50 | $12.24 | 1,791,800 |
| 2020-06-05 | $12.51 | $12.79 | $12.44 | $12.70 | $12.43 | 2,352,490 |
| 2020-06-04 | $12.42 | $12.51 | $12.40 | $12.51 | $12.25 | 986,200 |
| 2020-06-03 | $12.55 | $12.65 | $12.41 | $12.41 | $12.15 | 1,690,090 |
| 2020-06-02 | $12.58 | $12.62 | $12.44 | $12.51 | $12.25 | 1,721,290 |
| 2020-06-01 | $12.18 | $12.70 | $12.18 | $12.56 | $12.30 | 2,608,590 |
| 2020-05-29 | $12.10 | $12.28 | $12.04 | $12.16 | $11.90 | 951,500 |
| 2020-05-28 | $12.23 | $12.32 | $11.97 | $12.27 | $11.87 | 1,216,590 |
| 2020-05-27 | $12.56 | $12.56 | $12.21 | $12.24 | $11.84 | 1,265,300 |
| 2020-05-26 | $12.30 | $12.49 | $12.30 | $12.47 | $12.06 | 1,329,300 |
| 2020-05-25 | $12.12 | $12.38 | $12.01 | $12.30 | $11.89 | 1,113,800 |
| 2020-05-22 | $12.46 | $12.46 | $12.11 | $12.11 | $11.71 | 1,527,290 |
| 2020-05-21 | $12.66 | $12.77 | $12.24 | $12.26 | $11.86 | 2,201,600 |
| 2020-05-20 | $13.03 | $13.15 | $12.53 | $12.62 | $12.20 | 3,132,400 |
| 2020-05-19 | $13.00 | $13.18 | $12.79 | $13.08 | $12.65 | 3,374,000 |
| 2020-05-18 | $12.84 | $13.04 | $12.72 | $12.92 | $12.49 | 2,855,190 |
| 2020-05-15 | $12.80 | $12.90 | $12.67 | $12.73 | $12.31 | 2,113,090 |
| 2020-05-14 | $12.83 | $12.92 | $12.65 | $12.71 | $12.29 | 2,475,230 |
| 2020-05-13 | $12.84 | $13.08 | $12.80 | $12.89 | $12.46 | 2,451,390 |
| 2020-05-12 | $13.17 | $13.20 | $12.72 | $12.97 | $12.54 | 3,990,900 |
| 2020-05-11 | $13.61 | $13.69 | $13.10 | $13.25 | $12.81 | 5,681,570 |
| 2020-05-08 | $13.28 | $13.84 | $13.17 | $13.65 | $13.20 | 8,826,270 |
| 2020-05-07 | $13.30 | $13.35 | $12.93 | $13.35 | $12.91 | 5,453,100 |
| 2020-05-06 | $12.95 | $13.29 | $12.91 | $13.22 | $12.78 | 5,981,740 |
| 2020-05-05 | $13.21 | $13.21 | $13.21 | $13.21 | $12.77 | 0 |
| 2020-05-04 | $13.21 | $13.21 | $13.21 | $13.21 | $12.77 | 0 |
| 2020-05-01 | $13.21 | $13.21 | $13.21 | $13.21 | $12.77 | 0 |
| 2020-04-30 | $12.87 | $13.48 | $12.76 | $13.21 | $12.77 | 9,161,290 |
| 2020-04-29 | $13.08 | $13.13 | $12.61 | $12.89 | $12.46 | 9,016,690 |
| 2020-04-28 | $11.87 | $13.30 | $11.83 | $13.30 | $12.86 | 7,310,690 |
| 2020-04-27 | $12.65 | $12.65 | $12.01 | $12.09 | $11.69 | 4,453,110 |
| 2020-04-24 | $12.00 | $12.98 | $12.00 | $12.52 | $12.11 | 9,331,420 |
| 2020-04-23 | $12.06 | $12.20 | $11.77 | $12.20 | $11.80 | 4,220,260 |
| 2020-04-22 | $12.00 | $12.27 | $11.91 | $12.06 | $11.66 | 4,106,520 |
| 2020-04-21 | $11.90 | $12.45 | $11.72 | $12.22 | $11.82 | 6,081,640 |
| 2020-04-20 | $11.70 | $12.20 | $11.60 | $12.06 | $11.66 | 6,532,730 |
| 2020-04-17 | $11.38 | $11.95 | $11.38 | $11.63 | $11.25 | 3,452,550 |
| 2020-04-16 | $11.24 | $11.45 | $11.20 | $11.38 | $11.00 | 1,411,800 |
| 2020-04-15 | $11.46 | $11.54 | $11.24 | $11.26 | $10.89 | 1,720,300 |
| 2020-04-14 | $11.39 | $11.63 | $11.39 | $11.54 | $11.16 | 1,720,860 |
| 2020-04-13 | $11.38 | $11.49 | $11.22 | $11.36 | $10.99 | 1,262,900 |
| 2020-04-10 | $11.68 | $11.94 | $11.38 | $11.47 | $11.09 | 2,654,760 |
| 2020-04-09 | $11.69 | $11.94 | $11.62 | $11.77 | $11.38 | 2,991,350 |
| 2020-04-08 | $11.45 | $11.77 | $11.33 | $11.71 | $11.32 | 2,560,290 |
| 2020-04-07 | $11.40 | $11.54 | $11.32 | $11.47 | $11.09 | 2,398,400 |
| 2020-04-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.83 | 0 |
| 2020-04-03 | $11.34 | $11.45 | $11.15 | $11.20 | $10.83 | 2,289,600 |
| 2020-04-02 | $11.26 | $11.72 | $11.17 | $11.55 | $11.17 | 3,344,390 |
| 2020-04-01 | $11.07 | $11.28 | $11.01 | $11.18 | $10.81 | 1,564,920 |
| 2020-03-31 | $11.05 | $11.22 | $11.05 | $11.11 | $10.74 | 1,643,400 |
| 2020-03-30 | $11.00 | $11.06 | $10.70 | $11.02 | $10.66 | 1,987,700 |
| 2020-03-27 | $11.06 | $11.67 | $11.02 | $11.18 | $10.81 | 3,227,090 |
| 2020-03-26 | $11.05 | $11.13 | $10.95 | $10.96 | $10.60 | 1,314,100 |
| 2020-03-25 | $11.13 | $11.17 | $10.96 | $11.04 | $10.68 | 1,898,440 |
| 2020-03-24 | $10.82 | $10.94 | $10.61 | $10.90 | $10.54 | 1,338,700 |
| 2020-03-23 | $10.90 | $10.94 | $10.65 | $10.68 | $10.33 | 1,704,300 |
| 2020-03-20 | $10.96 | $11.17 | $10.95 | $11.16 | $10.79 | 2,003,440 |
| 2020-03-19 | $10.96 | $11.08 | $10.68 | $10.88 | $10.52 | 1,968,200 |
| 2020-03-18 | $11.23 | $11.45 | $10.96 | $10.96 | $10.60 | 2,171,100 |
| 2020-03-17 | $11.18 | $11.32 | $10.76 | $11.21 | $10.84 | 1,779,110 |
| 2020-03-16 | $11.85 | $11.86 | $11.04 | $11.12 | $10.75 | 2,219,400 |
| 2020-03-13 | $11.52 | $11.81 | $11.35 | $11.64 | $11.26 | 2,830,200 |
| 2020-03-12 | $12.22 | $12.34 | $12.02 | $12.12 | $11.72 | 2,115,100 |
| 2020-03-11 | $12.53 | $12.87 | $12.45 | $12.49 | $12.08 | 3,852,300 |
| 2020-03-10 | $12.10 | $12.52 | $11.92 | $12.50 | $12.09 | 2,957,970 |
| 2020-03-09 | $12.67 | $12.73 | $12.24 | $12.33 | $11.92 | 3,237,900 |
| 2020-03-06 | $13.01 | $13.18 | $12.80 | $12.93 | $12.50 | 3,864,840 |
| 2020-03-05 | $12.79 | $13.36 | $12.79 | $13.21 | $12.77 | 5,788,590 |
| 2020-03-04 | $12.41 | $12.90 | $12.35 | $12.89 | $12.46 | 4,160,030 |
| 2020-03-03 | $12.91 | $12.95 | $12.37 | $12.58 | $12.17 | 4,980,620 |
| 2020-03-02 | $11.76 | $12.84 | $11.71 | $12.65 | $12.23 | 5,352,050 |
| 2020-02-28 | $12.20 | $12.48 | $11.56 | $11.70 | $11.31 | 3,872,230 |
| 2020-02-27 | $12.33 | $12.85 | $12.25 | $12.58 | $12.17 | 4,957,560 |
| 2020-02-26 | $12.13 | $12.56 | $11.98 | $12.37 | $11.96 | 4,896,930 |
| 2020-02-25 | $12.34 | $12.34 | $11.91 | $12.20 | $11.80 | 3,102,300 |
| 2020-02-24 | $12.16 | $12.59 | $12.12 | $12.55 | $12.14 | 3,219,090 |
| 2020-02-21 | $12.34 | $12.34 | $12.11 | $12.23 | $11.83 | 2,581,490 |
| 2020-02-20 | $11.99 | $12.24 | $11.84 | $12.24 | $11.84 | 2,943,390 |
| 2020-02-19 | $12.17 | $12.17 | $11.98 | $12.00 | $11.60 | 2,138,400 |
| 2020-02-18 | $11.86 | $12.17 | $11.78 | $12.13 | $11.73 | 3,129,390 |
| 2020-02-17 | $11.55 | $11.89 | $11.49 | $11.83 | $11.44 | 2,904,100 |
| 2020-02-14 | $11.58 | $11.65 | $11.40 | $11.46 | $11.08 | 1,863,740 |
| 2020-02-13 | $11.80 | $11.81 | $11.47 | $11.53 | $11.15 | 2,417,440 |
| 2020-02-12 | $11.51 | $11.80 | $11.51 | $11.73 | $11.34 | 2,302,400 |
| 2020-02-11 | $11.31 | $11.70 | $11.31 | $11.63 | $11.25 | 2,700,550 |
| 2020-02-10 | $11.10 | $11.44 | $11.00 | $11.42 | $11.04 | 2,103,000 |
| 2020-02-07 | $11.11 | $11.16 | $10.99 | $11.15 | $10.78 | 1,728,240 |
| 2020-02-06 | $11.06 | $11.18 | $10.96 | $11.11 | $10.74 | 2,004,400 |
| 2020-02-05 | $10.84 | $11.23 | $10.84 | $11.03 | $10.67 | 2,028,500 |
| 2020-02-04 | $10.32 | $11.06 | $10.32 | $10.85 | $10.49 | 2,628,600 |
| 2020-02-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.09 | 429,400 |
| 2020-01-31 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-01-30 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-01-29 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-01-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-01-27 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-01-24 | $12.74 | $12.74 | $12.74 | $12.74 | $12.32 | 0 |
| 2020-01-23 | $13.08 | $13.08 | $12.58 | $12.74 | $12.32 | 1,642,400 |
| 2020-01-22 | $13.16 | $13.16 | $12.86 | $13.08 | $12.65 | 1,261,490 |
| 2020-01-21 | $13.48 | $13.48 | $13.05 | $13.09 | $12.66 | 1,732,300 |
| 2020-01-20 | $13.35 | $13.48 | $13.30 | $13.46 | $13.02 | 952,710 |
| 2020-01-17 | $13.47 | $13.57 | $13.36 | $13.37 | $12.93 | 1,283,100 |
| 2020-01-16 | $13.62 | $13.66 | $13.43 | $13.47 | $13.03 | 1,297,000 |
| 2020-01-15 | $13.83 | $13.87 | $13.53 | $13.57 | $13.12 | 2,182,350 |
| 2020-01-14 | $13.84 | $13.93 | $13.76 | $13.79 | $13.34 | 1,812,400 |
| 2020-01-13 | $13.78 | $13.89 | $13.71 | $13.83 | $13.37 | 1,526,200 |
| 2020-01-10 | $13.91 | $13.99 | $13.68 | $13.85 | $13.39 | 1,839,200 |
| 2020-01-09 | $13.75 | $13.92 | $13.75 | $13.83 | $13.37 | 2,045,790 |
| 2020-01-08 | $13.87 | $13.94 | $13.60 | $13.70 | $13.25 | 2,534,500 |
| 2020-01-07 | $13.74 | $13.99 | $13.74 | $13.87 | $13.41 | 2,175,110 |
| 2020-01-06 | $13.62 | $13.81 | $13.53 | $13.74 | $13.29 | 2,316,480 |
| 2020-01-03 | $13.83 | $13.84 | $13.63 | $13.74 | $13.29 | 1,974,970 |
| 2020-01-02 | $13.69 | $13.88 | $13.69 | $13.79 | $13.34 | 2,570,350 |
| 2020-01-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.22 | 0 |
| 2019-12-31 | $13.61 | $13.68 | $13.43 | $13.67 | $13.22 | 1,396,940 |
| 2019-12-30 | $13.44 | $13.58 | $13.23 | $13.55 | $13.10 | 1,630,430 |
| 2019-12-27 | $13.65 | $13.77 | $13.50 | $13.58 | $13.13 | 1,742,800 |
| 2019-12-26 | $13.41 | $13.70 | $13.41 | $13.66 | $13.21 | 1,708,730 |
| 2019-12-25 | $13.51 | $13.59 | $13.40 | $13.45 | $13.01 | 1,305,800 |
| 2019-12-24 | $13.46 | $13.52 | $13.35 | $13.51 | $13.06 | 1,240,800 |
| 2019-12-23 | $13.56 | $13.63 | $13.35 | $13.35 | $12.91 | 2,124,790 |
| 2019-12-20 | $13.85 | $14.03 | $13.59 | $13.63 | $13.18 | 2,940,500 |
| 2019-12-19 | $14.02 | $14.64 | $13.81 | $13.82 | $13.36 | 6,480,490 |
| 2019-12-18 | $13.51 | $13.80 | $13.49 | $13.60 | $13.15 | 2,853,600 |
| 2019-12-17 | $13.49 | $13.67 | $13.37 | $13.58 | $13.13 | 2,965,620 |
| 2019-12-16 | $13.27 | $13.49 | $13.25 | $13.49 | $13.05 | 2,537,090 |
| 2019-12-13 | $13.38 | $13.45 | $13.22 | $13.33 | $12.89 | 2,641,100 |
| 2019-12-12 | $13.18 | $13.31 | $13.10 | $13.25 | $12.81 | 5,019,370 |
| 2019-12-11 | $13.12 | $14.19 | $13.09 | $13.53 | $13.08 | 8,515,330 |
| 2019-12-10 | $12.91 | $12.97 | $12.83 | $12.90 | $12.47 | 1,244,500 |
| 2019-12-09 | $13.01 | $13.16 | $12.88 | $12.94 | $12.51 | 903,810 |
| 2019-12-06 | $12.82 | $13.05 | $12.81 | $13.01 | $12.58 | 1,415,300 |
| 2019-12-05 | $12.72 | $12.87 | $12.61 | $12.84 | $12.42 | 1,106,110 |
| 2019-12-04 | $12.66 | $12.72 | $12.57 | $12.66 | $12.24 | 763,480 |
| 2019-12-03 | $12.68 | $12.78 | $12.48 | $12.73 | $12.31 | 891,400 |
| 2019-12-02 | $12.73 | $12.82 | $12.67 | $12.68 | $12.26 | 1,063,200 |
| 2019-11-29 | $12.88 | $12.98 | $12.64 | $12.78 | $12.36 | 1,241,200 |
| 2019-11-28 | $12.93 | $13.05 | $12.85 | $12.87 | $12.45 | 775,300 |
| 2019-11-27 | $12.85 | $13.09 | $12.85 | $12.93 | $12.50 | 716,910 |
| 2019-11-26 | $13.14 | $13.19 | $12.87 | $12.91 | $12.48 | 1,363,400 |
| 2019-11-25 | $13.00 | $13.35 | $12.81 | $13.20 | $12.76 | 1,421,870 |
| 2019-11-22 | $13.20 | $13.21 | $12.93 | $12.99 | $12.56 | 1,315,890 |
| 2019-11-21 | $13.11 | $13.23 | $13.07 | $13.13 | $12.70 | 936,000 |
| 2019-11-20 | $13.44 | $13.44 | $13.10 | $13.13 | $12.70 | 1,239,600 |
| 2019-11-19 | $13.16 | $13.53 | $13.12 | $13.41 | $12.97 | 1,674,050 |
| 2019-11-18 | $12.85 | $13.22 | $12.81 | $13.17 | $12.74 | 1,721,900 |
| 2019-11-15 | $13.14 | $13.24 | $12.88 | $12.89 | $12.46 | 1,730,900 |
| 2019-11-14 | $13.02 | $13.49 | $13.00 | $13.30 | $12.86 | 1,890,320 |
| 2019-11-13 | $13.11 | $13.11 | $12.92 | $12.99 | $12.56 | 1,104,350 |
| 2019-11-12 | $13.22 | $13.28 | $12.95 | $13.15 | $12.72 | 1,292,790 |
| 2019-11-11 | $13.78 | $13.78 | $13.13 | $13.19 | $12.75 | 2,266,520 |
| 2019-11-08 | $13.86 | $13.92 | $13.73 | $13.78 | $13.33 | 962,440 |
| 2019-11-07 | $13.70 | $13.96 | $13.70 | $13.77 | $13.32 | 1,559,810 |
| 2019-11-06 | $14.45 | $14.47 | $13.83 | $13.90 | $13.44 | 2,303,200 |
| 2019-11-05 | $13.92 | $13.97 | $13.71 | $13.75 | $13.30 | 1,154,080 |
| 2019-11-04 | $13.96 | $14.04 | $13.81 | $13.85 | $13.39 | 1,195,510 |
| 2019-11-01 | $13.78 | $14.19 | $13.74 | $13.92 | $13.46 | 1,409,800 |
| 2019-10-31 | $13.72 | $13.96 | $13.68 | $13.73 | $13.28 | 1,405,920 |
| 2019-10-30 | $14.02 | $14.20 | $13.84 | $13.85 | $13.39 | 2,496,400 |
| 2019-10-29 | $14.65 | $14.74 | $14.32 | $14.32 | $13.85 | 2,812,300 |
| 2019-10-28 | $14.18 | $14.40 | $14.13 | $14.36 | $13.89 | 1,816,500 |
| 2019-10-25 | $14.25 | $14.33 | $13.84 | $14.17 | $13.70 | 2,055,940 |
| 2019-10-24 | $14.20 | $14.34 | $14.18 | $14.20 | $13.73 | 1,403,670 |
| 2019-10-23 | $14.44 | $14.44 | $14.20 | $14.20 | $13.73 | 1,815,940 |
| 2019-10-22 | $14.40 | $14.48 | $14.21 | $14.46 | $13.98 | 2,469,930 |
| 2019-10-21 | $15.54 | $15.54 | $14.20 | $14.40 | $13.93 | 5,491,480 |
| 2019-10-18 | $16.41 | $16.66 | $15.62 | $15.74 | $15.22 | 5,646,880 |
| 2019-10-17 | $16.35 | $16.77 | $16.20 | $16.53 | $15.98 | 5,911,700 |
| 2019-10-16 | $16.44 | $16.48 | $16.11 | $16.43 | $15.89 | 5,870,550 |
| 2019-10-15 | $15.81 | $16.93 | $15.81 | $16.50 | $15.96 | 9,852,800 |
| 2019-10-14 | $15.90 | $16.09 | $15.75 | $15.81 | $15.29 | 3,893,930 |
| 2019-10-11 | $16.10 | $16.10 | $15.66 | $15.81 | $15.29 | 4,800,310 |
| 2019-10-10 | $16.12 | $16.34 | $15.75 | $16.13 | $15.60 | 6,000,230 |
| 2019-10-09 | $16.09 | $16.71 | $16.00 | $16.40 | $15.86 | 7,318,340 |
| 2019-10-08 | $15.60 | $16.42 | $15.31 | $16.38 | $15.84 | 7,505,150 |
| 2019-10-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.02 | 0 |
| 2019-10-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.02 | 0 |
| 2019-10-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.02 | 0 |
| 2019-10-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.02 | 0 |
| 2019-10-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.02 | 0 |
| 2019-09-30 | $15.86 | $16.00 | $15.52 | $15.53 | $15.02 | 4,197,220 |
| 2019-09-27 | $15.30 | $16.30 | $15.21 | $16.10 | $15.57 | 8,748,420 |
| 2019-09-26 | $15.13 | $16.42 | $15.05 | $15.62 | $15.10 | 8,428,220 |
| 2019-09-25 | $14.76 | $15.07 | $14.73 | $14.93 | $14.44 | 2,094,410 |
| 2019-09-24 | $15.05 | $15.16 | $14.91 | $14.91 | $14.42 | 2,377,200 |
| 2019-09-23 | $15.01 | $15.25 | $14.90 | $15.07 | $14.57 | 2,819,770 |
| 2019-09-20 | $15.11 | $16.21 | $15.11 | $15.28 | $14.78 | 5,640,160 |
| 2019-09-19 | $14.70 | $14.94 | $14.64 | $14.93 | $14.44 | 2,014,140 |
| 2019-09-18 | $14.72 | $14.80 | $14.59 | $14.70 | $14.22 | 1,409,200 |
| 2019-09-17 | $14.94 | $15.06 | $14.50 | $14.62 | $14.14 | 2,377,690 |
| 2019-09-16 | $15.21 | $15.28 | $14.87 | $14.93 | $14.44 | 2,462,670 |
| 2019-09-13 | $15.12 | $15.12 | $15.12 | $15.12 | $14.62 | 0 |
| 2019-09-12 | $14.99 | $15.19 | $14.72 | $15.12 | $14.62 | 2,543,370 |
| 2019-09-11 | $15.05 | $15.10 | $14.86 | $14.90 | $14.41 | 2,784,300 |
| 2019-09-10 | $15.08 | $15.30 | $15.02 | $15.11 | $14.61 | 3,188,100 |
| 2019-09-09 | $14.90 | $15.10 | $14.86 | $15.08 | $14.58 | 3,296,600 |
| 2019-09-06 | $14.69 | $14.93 | $14.69 | $14.77 | $14.28 | 2,445,690 |
| 2019-09-05 | $14.95 | $15.14 | $14.73 | $14.81 | $14.32 | 5,185,590 |
| 2019-09-04 | $14.39 | $15.25 | $14.31 | $14.98 | $14.49 | 6,854,250 |
| 2019-09-03 | $14.16 | $14.69 | $14.10 | $14.53 | $14.05 | 3,209,410 |
| 2019-09-02 | $13.98 | $14.15 | $13.77 | $14.14 | $13.67 | 1,760,470 |
| 2019-08-30 | $14.21 | $14.33 | $13.63 | $13.85 | $13.39 | 2,789,790 |
| 2019-08-29 | $14.34 | $14.35 | $14.01 | $14.07 | $13.61 | 1,957,800 |
| 2019-08-28 | $14.43 | $14.44 | $14.20 | $14.24 | $13.77 | 1,998,600 |
| 2019-08-27 | $14.32 | $14.43 | $14.22 | $14.40 | $13.93 | 1,669,400 |
| 2019-08-26 | $14.02 | $14.27 | $13.90 | $14.12 | $13.65 | 1,439,700 |
| 2019-08-23 | $14.56 | $14.56 | $14.30 | $14.30 | $13.83 | 1,104,420 |
| 2019-08-22 | $14.49 | $14.50 | $14.35 | $14.48 | $14.00 | 926,700 |
| 2019-08-21 | $14.48 | $14.50 | $14.25 | $14.38 | $13.91 | 1,100,030 |
| 2019-08-20 | $14.42 | $14.56 | $14.33 | $14.38 | $13.91 | 1,395,700 |
| 2019-08-19 | $14.30 | $14.44 | $14.10 | $14.42 | $13.94 | 1,765,700 |
| 2019-08-16 | $13.88 | $14.10 | $13.79 | $13.94 | $13.48 | 1,208,390 |
| 2019-08-15 | $13.60 | $13.90 | $13.40 | $13.88 | $13.42 | 1,477,300 |
| 2019-08-14 | $14.20 | $14.28 | $13.97 | $14.01 | $13.55 | 867,900 |
| 2019-08-13 | $14.14 | $14.20 | $13.90 | $13.93 | $13.47 | 1,222,790 |
| 2019-08-12 | $14.44 | $14.46 | $14.04 | $14.28 | $13.81 | 1,606,030 |
| 2019-08-09 | $14.18 | $14.66 | $14.13 | $14.38 | $13.91 | 2,462,510 |
| 2019-08-08 | $14.27 | $14.29 | $14.06 | $14.10 | $13.63 | 882,300 |
| 2019-08-07 | $14.01 | $14.28 | $14.01 | $14.09 | $13.63 | 1,429,050 |
| 2019-08-06 | $13.58 | $14.36 | $13.58 | $14.00 | $13.54 | 1,973,000 |
| 2019-08-05 | $14.68 | $14.92 | $14.50 | $14.50 | $14.02 | 1,298,550 |
| 2019-08-02 | $15.09 | $15.20 | $14.66 | $14.79 | $14.30 | 2,392,390 |
| 2019-08-01 | $15.56 | $15.63 | $15.31 | $15.41 | $14.90 | 1,445,620 |
| 2019-07-31 | $15.68 | $15.78 | $15.52 | $15.64 | $15.12 | 980,710 |
| 2019-07-30 | $15.72 | $15.82 | $15.63 | $15.79 | $15.27 | 1,053,900 |
| 2019-07-29 | $15.76 | $15.92 | $15.58 | $15.63 | $15.11 | 910,100 |
| 2019-07-26 | $15.68 | $15.79 | $15.59 | $15.76 | $15.24 | 990,300 |
| 2019-07-25 | $15.61 | $15.82 | $15.61 | $15.70 | $15.18 | 977,130 |
| 2019-07-24 | $15.55 | $15.82 | $15.54 | $15.65 | $15.13 | 1,235,000 |
| 2019-07-23 | $15.52 | $15.54 | $15.39 | $15.53 | $15.02 | 1,057,360 |
| 2019-07-22 | $16.10 | $16.20 | $15.35 | $15.40 | $14.89 | 2,372,600 |
| 2019-07-19 | $16.28 | $16.49 | $16.16 | $16.20 | $15.67 | 1,775,300 |
| 2019-07-18 | $16.11 | $16.80 | $16.03 | $16.36 | $15.82 | 3,270,700 |
| 2019-07-17 | $16.33 | $16.43 | $16.23 | $16.27 | $15.73 | 1,247,410 |
| 2019-07-16 | $16.25 | $16.45 | $16.16 | $16.38 | $15.84 | 1,576,260 |
| 2019-07-15 | $16.13 | $16.28 | $15.80 | $16.25 | $15.71 | 1,295,620 |
| 2019-07-12 | $16.00 | $16.20 | $16.00 | $16.13 | $15.60 | 873,000 |
| 2019-07-11 | $16.28 | $16.28 | $15.90 | $16.00 | $15.47 | 1,090,000 |
| 2019-07-10 | $16.28 | $16.31 | $15.96 | $16.03 | $15.50 | 1,785,900 |
| 2019-07-09 | $16.10 | $16.35 | $16.05 | $16.30 | $15.76 | 1,545,280 |
| 2019-07-08 | $16.75 | $16.75 | $16.05 | $16.15 | $15.62 | 2,847,510 |
| 2019-07-05 | $16.90 | $17.02 | $16.51 | $16.84 | $16.28 | 3,947,450 |
| 2019-07-04 | $17.32 | $18.40 | $17.03 | $17.05 | $16.49 | 7,202,690 |
| 2019-07-03 | $16.50 | $17.65 | $16.18 | $17.32 | $16.75 | 6,344,460 |
| 2019-07-02 | $16.50 | $16.63 | $16.47 | $16.60 | $16.05 | 1,664,000 |
| 2019-07-01 | $16.39 | $16.57 | $16.31 | $16.57 | $16.02 | 2,034,300 |
| 2019-06-28 | $16.35 | $16.47 | $15.93 | $16.11 | $15.58 | 1,843,600 |
| 2019-06-27 | $16.46 | $16.61 | $16.35 | $16.38 | $15.84 | 1,617,800 |
| 2019-06-26 | $16.40 | $16.62 | $16.29 | $16.46 | $15.92 | 1,441,920 |
| 2019-06-25 | $16.60 | $17.05 | $16.22 | $16.46 | $15.92 | 2,819,020 |
| 2019-06-24 | $17.12 | $17.13 | $16.81 | $16.94 | $16.38 | 1,791,660 |
| 2019-06-21 | $17.31 | $17.31 | $16.91 | $17.10 | $16.54 | 3,350,180 |
| 2019-06-20 | $16.82 | $17.15 | $16.80 | $17.06 | $16.50 | 2,909,060 |
| 2019-06-19 | $17.02 | $17.08 | $16.77 | $16.80 | $16.25 | 2,499,560 |
| 2019-06-18 | $16.56 | $16.80 | $16.43 | $16.72 | $16.17 | 1,502,870 |
| 2019-06-17 | $16.36 | $16.59 | $16.36 | $16.50 | $15.96 | 1,485,300 |
| 2019-06-14 | $17.05 | $17.15 | $16.39 | $16.44 | $15.90 | 3,385,760 |
| 2019-06-13 | $17.49 | $17.49 | $16.92 | $17.16 | $16.59 | 4,590,760 |
| 2019-06-12 | $17.00 | $17.94 | $16.90 | $17.50 | $16.92 | 7,521,200 |
| 2019-06-11 | $16.11 | $17.29 | $16.11 | $17.02 | $16.46 | 5,438,360 |
| 2019-06-10 | $16.03 | $16.26 | $15.80 | $15.98 | $15.45 | 2,138,400 |
| 2019-06-07 | $15.98 | $15.98 | $15.98 | $15.98 | $15.45 | 0 |
| 2019-06-06 | $16.65 | $16.80 | $15.87 | $15.98 | $15.45 | 2,673,460 |
| 2019-06-05 | $16.43 | $16.84 | $16.35 | $16.44 | $15.90 | 3,080,850 |
| 2019-06-04 | $17.22 | $17.36 | $16.11 | $16.36 | $15.82 | 4,768,850 |
| 2019-06-03 | $18.62 | $18.62 | $17.18 | $17.22 | $16.65 | 10,180,820 |
| 2019-05-31 | $17.51 | $18.35 | $17.51 | $18.35 | $17.74 | 5,986,870 |
| 2019-05-30 | $16.60 | $16.75 | $16.27 | $16.68 | $16.13 | 3,513,330 |
| 2019-05-29 | $16.51 | $16.98 | $16.35 | $16.85 | $16.29 | 4,728,360 |
| 2019-05-28 | $16.17 | $17.17 | $16.00 | $16.51 | $15.97 | 4,396,930 |
| 2019-05-27 | $15.90 | $16.35 | $15.72 | $16.20 | $15.67 | 3,272,090 |
| 2019-05-24 | $16.09 | $16.33 | $15.70 | $16.06 | $15.53 | 2,283,610 |
| 2019-05-23 | $16.01 | $16.33 | $15.86 | $15.94 | $15.41 | 2,230,590 |
| 2019-05-22 | $16.30 | $16.32 | $15.80 | $15.91 | $15.39 | 1,991,980 |
| 2019-05-21 | $16.30 | $16.34 | $16.06 | $16.28 | $15.74 | 1,899,700 |
| 2019-05-20 | $16.04 | $16.24 | $15.75 | $16.22 | $15.69 | 1,894,590 |
| 2019-05-17 | $17.02 | $17.15 | $15.75 | $15.99 | $15.46 | 3,410,380 |
| 2019-05-16 | $16.60 | $18.00 | $16.50 | $17.19 | $16.62 | 4,148,790 |
| 2019-05-15 | $16.58 | $16.71 | $16.44 | $16.57 | $16.02 | 2,217,890 |
| 2019-05-14 | $16.70 | $16.88 | $16.40 | $16.53 | $15.92 | 2,561,800 |
| 2019-05-13 | $16.59 | $16.98 | $16.30 | $16.97 | $16.34 | 2,804,490 |
| 2019-05-10 | $16.50 | $16.76 | $15.71 | $16.73 | $16.11 | 3,337,590 |
| 2019-05-09 | $16.20 | $16.55 | $16.01 | $16.36 | $15.75 | 2,373,200 |
| 2019-05-08 | $16.00 | $16.46 | $15.74 | $16.21 | $15.61 | 2,460,590 |
| 2019-05-07 | $15.84 | $16.31 | $15.84 | $16.19 | $15.59 | 2,927,390 |
| 2019-05-06 | $17.03 | $17.03 | $15.71 | $15.71 | $15.13 | 3,700,990 |
| 2019-05-03 | $17.46 | $17.46 | $17.46 | $17.46 | $16.81 | 0 |
| 2019-05-02 | $17.46 | $17.46 | $17.46 | $17.46 | $16.81 | 0 |
| 2019-05-01 | $17.46 | $17.46 | $17.46 | $17.46 | $16.81 | 0 |
| 2019-04-30 | $17.59 | $17.89 | $16.85 | $17.46 | $16.81 | 2,785,000 |
| 2019-04-29 | $18.98 | $19.01 | $17.40 | $17.56 | $16.91 | 3,980,860 |
| 2019-04-26 | $19.06 | $19.29 | $18.51 | $18.88 | $18.18 | 2,519,930 |
| 2019-04-25 | $20.43 | $20.46 | $19.01 | $19.05 | $18.34 | 3,739,900 |
| 2019-04-24 | $20.28 | $20.51 | $20.03 | $20.40 | $19.64 | 2,207,840 |
| 2019-04-23 | $20.45 | $20.83 | $20.20 | $20.25 | $19.50 | 2,802,110 |
| 2019-04-22 | $21.25 | $21.30 | $20.62 | $20.64 | $19.88 | 3,389,220 |
| 2019-04-19 | $21.01 | $21.33 | $21.01 | $21.20 | $20.41 | 2,704,570 |
| 2019-04-18 | $21.37 | $21.77 | $21.10 | $21.15 | $20.37 | 2,931,880 |
| 2019-04-17 | $21.65 | $21.75 | $21.38 | $21.49 | $20.69 | 3,406,200 |
| 2019-04-16 | $21.19 | $21.66 | $21.02 | $21.64 | $20.84 | 3,457,950 |
| 2019-04-15 | $21.28 | $21.82 | $21.06 | $21.48 | $20.68 | 4,302,190 |
| 2019-04-12 | $21.01 | $21.17 | $20.86 | $21.06 | $20.28 | 2,362,610 |
| 2019-04-11 | $21.33 | $21.60 | $21.01 | $21.02 | $20.24 | 3,570,310 |
| 2019-04-10 | $21.89 | $21.90 | $21.35 | $21.45 | $20.66 | 5,536,400 |
| 2019-04-09 | $22.50 | $22.50 | $21.98 | $22.19 | $21.37 | 4,534,750 |
| 2019-04-08 | $22.09 | $22.65 | $21.97 | $22.49 | $21.66 | 6,548,170 |
| 2019-04-05 | $22.08 | $22.08 | $22.08 | $22.08 | $21.26 | 0 |
| 2019-04-04 | $22.08 | $22.25 | $21.91 | $22.08 | $21.26 | 4,796,330 |
| 2019-04-03 | $21.98 | $22.25 | $21.80 | $22.10 | $21.28 | 4,708,730 |
| 2019-04-02 | $22.00 | $22.15 | $21.71 | $22.00 | $21.18 | 5,628,200 |
| 2019-04-01 | $21.50 | $22.15 | $21.39 | $21.90 | $21.09 | 5,725,300 |
| 2019-03-29 | $21.08 | $21.53 | $20.62 | $21.38 | $20.59 | 4,510,120 |
| 2019-03-28 | $21.23 | $21.42 | $20.77 | $20.82 | $20.05 | 4,213,290 |
| 2019-03-27 | $21.18 | $21.23 | $20.47 | $21.23 | $20.44 | 4,643,450 |
| 2019-03-26 | $21.98 | $22.07 | $20.75 | $20.89 | $20.12 | 6,155,260 |
| 2019-03-25 | $22.45 | $22.46 | $21.73 | $21.73 | $20.92 | 7,666,100 |
| 2019-03-22 | $23.25 | $23.39 | $22.70 | $22.86 | $22.01 | 7,663,390 |
| 2019-03-21 | $23.50 | $23.94 | $22.88 | $23.57 | $22.70 | 11,320,570 |
| 2019-03-20 | $24.29 | $25.50 | $23.60 | $24.03 | $23.14 | 15,485,760 |
| 2019-03-19 | $23.92 | $23.92 | $23.92 | $23.92 | $23.03 | 0 |
| 2019-03-18 | $23.35 | $24.53 | $22.51 | $23.92 | $23.03 | 13,417,930 |
| 2019-03-15 | $22.62 | $24.23 | $22.62 | $23.64 | $22.76 | 13,916,700 |
| 2019-03-14 | $24.00 | $25.68 | $23.00 | $23.10 | $22.24 | 23,808,090 |
| 2019-03-13 | $21.79 | $23.53 | $21.79 | $23.53 | $22.66 | 10,661,830 |
| 2019-03-12 | $21.33 | $21.83 | $21.00 | $21.39 | $20.60 | 8,794,750 |
| 2019-03-11 | $20.40 | $21.29 | $20.38 | $21.27 | $20.48 | 6,204,260 |
| 2019-03-08 | $22.18 | $22.44 | $20.64 | $20.66 | $19.89 | 11,682,180 |
| 2019-03-07 | $21.84 | $23.50 | $21.42 | $22.93 | $22.08 | 16,847,350 |
| 2019-03-06 | $21.68 | $22.30 | $21.40 | $21.95 | $21.14 | 11,259,260 |
| 2019-03-05 | $21.35 | $21.88 | $21.28 | $21.88 | $21.07 | 9,779,350 |
| 2019-03-04 | $21.37 | $21.75 | $21.09 | $21.30 | $20.51 | 10,085,290 |
| 2019-03-01 | $21.24 | $21.58 | $20.95 | $21.13 | $20.35 | 6,174,880 |
| 2019-02-28 | $21.60 | $21.60 | $20.95 | $21.13 | $20.35 | 6,157,470 |
| 2019-02-27 | $20.92 | $21.70 | $20.75 | $21.27 | $20.48 | 10,872,850 |
| 2019-02-26 | $21.00 | $22.73 | $20.72 | $20.99 | $20.21 | 15,071,500 |
| 2019-02-25 | $20.46 | $21.27 | $20.08 | $21.15 | $20.37 | 11,878,770 |
| 2019-02-22 | $19.70 | $20.25 | $19.60 | $20.23 | $19.48 | 8,441,280 |
| 2019-02-21 | $19.69 | $20.37 | $19.51 | $19.91 | $19.17 | 9,995,190 |
| 2019-02-20 | $19.84 | $19.97 | $19.27 | $19.60 | $18.87 | 5,619,250 |
| 2019-02-19 | $19.75 | $19.92 | $19.30 | $19.82 | $19.09 | 7,925,470 |
| 2019-02-18 | $19.10 | $19.78 | $19.10 | $19.75 | $19.02 | 7,062,650 |
| 2019-02-15 | $19.01 | $19.58 | $18.92 | $19.16 | $18.45 | 5,803,160 |
| 2019-02-14 | $19.24 | $19.24 | $18.86 | $19.08 | $18.37 | 5,139,590 |
| 2019-02-13 | $18.86 | $19.30 | $18.86 | $19.10 | $18.39 | 6,099,600 |
| 2019-02-12 | $18.80 | $18.95 | $18.41 | $18.75 | $18.06 | 4,951,090 |
| 2019-02-11 | $18.20 | $18.74 | $18.10 | $18.65 | $17.96 | 3,727,740 |
| 2019-02-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2019-02-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2019-02-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2019-02-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2019-02-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2019-02-01 | $17.62 | $17.99 | $17.42 | $17.97 | $17.30 | 3,009,590 |
| 2019-01-31 | $18.25 | $18.48 | $17.20 | $17.36 | $16.72 | 4,293,480 |
| 2019-01-30 | $18.09 | $18.55 | $17.87 | $17.92 | $17.26 | 3,559,190 |
| 2019-01-29 | $18.86 | $18.86 | $17.67 | $18.26 | $17.58 | 5,477,480 |
| 2019-01-28 | $19.86 | $20.14 | $18.78 | $19.03 | $18.32 | 7,014,480 |
| 2019-01-25 | $21.28 | $21.49 | $19.70 | $19.78 | $19.05 | 9,427,810 |
| 2019-01-24 | $20.92 | $21.33 | $20.60 | $21.21 | $20.42 | 8,489,300 |
| 2019-01-23 | $20.42 | $21.36 | $20.10 | $21.20 | $20.41 | 11,430,690 |
| 2019-01-22 | $20.10 | $20.98 | $19.95 | $20.58 | $19.82 | 8,303,150 |
| 2019-01-21 | $20.39 | $20.39 | $20.01 | $20.17 | $19.42 | 4,730,470 |
| 2019-01-18 | $20.13 | $20.49 | $19.88 | $20.14 | $19.39 | 6,962,490 |
| 2019-01-17 | $20.65 | $20.65 | $19.81 | $20.01 | $19.27 | 8,626,500 |
| 2019-01-16 | $21.02 | $21.50 | $20.75 | $20.76 | $19.99 | 8,392,590 |
| 2019-01-15 | $20.63 | $21.43 | $20.30 | $21.35 | $20.56 | 10,983,680 |
| 2019-01-14 | $22.80 | $23.10 | $20.80 | $20.97 | $20.19 | 18,399,820 |
| 2019-01-11 | $20.23 | $22.29 | $20.23 | $22.29 | $21.46 | 16,151,850 |
| 2019-01-10 | $21.00 | $21.25 | $20.16 | $20.26 | $19.51 | 12,834,260 |
| 2019-01-09 | $21.00 | $22.65 | $20.07 | $21.41 | $20.62 | 19,793,330 |
| 2019-01-08 | $19.96 | $21.42 | $19.87 | $20.78 | $20.01 | 18,122,570 |
| 2019-01-07 | $20.09 | $21.08 | $19.81 | $19.87 | $19.13 | 19,681,090 |
| 2019-01-04 | $17.95 | $19.70 | $17.71 | $19.70 | $18.97 | 11,535,770 |
| 2019-01-03 | $18.76 | $18.77 | $17.69 | $17.91 | $17.25 | 8,905,090 |
| 2019-01-02 | $18.91 | $19.21 | $18.52 | $18.63 | $17.94 | 9,075,570 |
| 2019-01-01 | $18.36 | $18.36 | $18.36 | $18.36 | $17.68 | 0 |
| 2018-12-31 | $18.36 | $18.36 | $18.36 | $18.36 | $17.68 | 0 |
| 2018-12-28 | $19.17 | $19.86 | $18.24 | $18.36 | $17.68 | 11,775,740 |
| 2018-12-27 | $21.10 | $21.29 | $19.23 | $19.28 | $18.57 | 14,066,860 |
| 2018-12-26 | $20.10 | $20.10 | $20.10 | $20.10 | $19.36 | 0 |
| 2018-12-25 | $20.10 | $20.10 | $20.10 | $20.10 | $19.36 | 0 |
| 2018-12-24 | $19.98 | $20.26 | $19.62 | $20.10 | $19.36 | 14,269,030 |
| 2018-12-21 | $20.20 | $20.27 | $19.21 | $19.66 | $18.93 | 16,538,030 |
| 2018-12-20 | $20.09 | $20.65 | $19.97 | $20.40 | $19.64 | 17,026,750 |
| 2018-12-19 | $20.80 | $21.42 | $20.02 | $20.26 | $19.51 | 23,446,590 |
| 2018-12-18 | $25.00 | $25.19 | $21.95 | $21.95 | $21.14 | 17,875,840 |
| 2018-12-17 | $24.00 | $24.39 | $23.35 | $24.39 | $23.49 | 18,905,980 |
| 2018-12-14 | $20.97 | $22.17 | $20.60 | $22.17 | $21.35 | 28,837,030 |
| 2018-12-13 | $18.99 | $20.15 | $18.18 | $20.15 | $19.40 | 11,819,850 |
| 2018-12-12 | $16.97 | $18.32 | $16.94 | $18.32 | $17.64 | 3,522,600 |
| 2018-12-11 | $16.49 | $16.68 | $16.40 | $16.65 | $16.03 | 2,203,220 |
| 2018-12-10 | $16.70 | $16.78 | $16.36 | $16.36 | $15.75 | 2,420,840 |
| 2018-12-07 | $17.17 | $17.18 | $16.86 | $16.95 | $16.32 | 1,465,300 |
| 2018-12-06 | $17.00 | $17.44 | $17.00 | $17.00 | $16.37 | 2,328,320 |
| 2018-12-05 | $17.33 | $17.47 | $17.10 | $17.20 | $16.56 | 3,149,850 |
| 2018-12-04 | $17.54 | $17.81 | $17.36 | $17.74 | $17.08 | 3,376,860 |
| 2018-12-03 | $17.55 | $17.76 | $17.15 | $17.60 | $16.95 | 3,704,860 |
| 2018-11-30 | $16.82 | $17.35 | $16.65 | $17.10 | $16.47 | 2,981,800 |
| 2018-11-29 | $17.93 | $18.04 | $17.02 | $17.07 | $16.44 | 3,054,500 |
| 2018-11-28 | $17.73 | $17.80 | $17.03 | $17.80 | $17.14 | 2,770,280 |
| 2018-11-27 | $17.81 | $18.00 | $17.55 | $17.73 | $17.07 | 2,129,420 |
| 2018-11-26 | $18.00 | $18.28 | $17.66 | $17.76 | $17.10 | 2,246,670 |
| 2018-11-23 | $19.20 | $19.41 | $17.90 | $17.97 | $17.30 | 4,985,690 |
| 2018-11-22 | $19.35 | $19.57 | $19.11 | $19.28 | $18.57 | 2,841,790 |
| 2018-11-21 | $19.20 | $19.45 | $19.00 | $19.29 | $18.58 | 3,550,990 |
| 2018-11-20 | $20.41 | $20.48 | $19.29 | $19.50 | $18.78 | 5,600,410 |
| 2018-11-19 | $20.12 | $20.81 | $20.06 | $20.70 | $19.93 | 6,431,640 |
| 2018-11-16 | $20.77 | $20.77 | $20.18 | $20.25 | $19.50 | 6,232,520 |
| 2018-11-15 | $20.16 | $20.77 | $19.78 | $20.60 | $19.84 | 10,297,450 |
| 2018-11-14 | $19.70 | $20.47 | $19.52 | $20.18 | $19.43 | 8,656,910 |
| 2018-11-13 | $19.11 | $19.98 | $19.10 | $19.70 | $18.97 | 6,433,050 |
| 2018-11-12 | $18.89 | $19.58 | $18.79 | $19.52 | $18.80 | 4,640,990 |
| 2018-11-09 | $19.10 | $19.43 | $18.82 | $18.95 | $18.25 | 3,406,760 |
| 2018-11-08 | $19.95 | $19.96 | $19.25 | $19.37 | $18.65 | 4,363,970 |
| 2018-11-07 | $19.35 | $19.71 | $19.21 | $19.35 | $18.63 | 4,439,970 |
| 2018-11-06 | $20.00 | $20.00 | $18.90 | $19.52 | $18.80 | 7,421,380 |
| 2018-11-05 | $20.77 | $21.00 | $20.09 | $20.39 | $19.63 | 8,758,250 |
| 2018-11-02 | $20.14 | $20.48 | $20.02 | $20.46 | $19.70 | 8,767,570 |
| 2018-11-01 | $20.20 | $20.43 | $19.80 | $20.16 | $19.41 | 10,226,110 |
| 2018-10-31 | $20.22 | $21.20 | $19.70 | $20.53 | $19.77 | 13,986,190 |
| 2018-10-30 | $17.98 | $20.00 | $17.96 | $20.00 | $19.26 | 10,297,790 |
| 2018-10-29 | $18.56 | $19.74 | $18.00 | $18.18 | $17.51 | 4,457,130 |
| 2018-10-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-25 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-24 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-23 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-22 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-19 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-18 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-17 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-16 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-15 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-10 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-09 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-08 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-05 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-04 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-02 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-10-01 | $19.77 | $19.77 | $19.77 | $19.77 | $19.04 | 0 |
| 2018-09-28 | $19.52 | $20.10 | $19.51 | $19.77 | $19.04 | 4,441,750 |
| 2018-09-27 | $20.88 | $20.96 | $19.35 | $19.37 | $18.65 | 6,458,690 |
| 2018-09-26 | $21.17 | $21.18 | $20.78 | $20.89 | $20.12 | 3,967,950 |
| 2018-09-25 | $20.94 | $21.25 | $20.75 | $21.03 | $20.25 | 3,514,300 |
| 2018-09-24 | $20.93 | $20.93 | $20.93 | $20.93 | $20.15 | 0 |
| 2018-09-21 | $20.80 | $21.10 | $20.56 | $20.93 | $20.15 | 4,043,400 |
| 2018-09-20 | $21.54 | $21.54 | $20.71 | $20.76 | $19.99 | 4,876,810 |
| 2018-09-19 | $21.28 | $21.97 | $20.98 | $21.28 | $20.49 | 6,747,700 |
| 2018-09-18 | $20.09 | $21.50 | $20.01 | $21.29 | $20.50 | 7,093,980 |
| 2018-09-17 | $20.97 | $20.97 | $20.00 | $20.26 | $19.51 | 5,005,800 |
| 2018-09-14 | $22.99 | $23.00 | $21.05 | $21.28 | $20.49 | 7,590,160 |
| 2018-09-13 | $23.50 | $24.18 | $22.60 | $23.00 | $22.15 | 6,541,240 |
| 2018-09-12 | $22.40 | $23.00 | $22.15 | $22.85 | $22.00 | 5,609,540 |
| 2018-09-11 | $22.76 | $23.20 | $22.36 | $22.75 | $21.91 | 6,868,200 |
| 2018-09-10 | $23.36 | $23.44 | $22.30 | $22.40 | $21.57 | 9,418,870 |
| 2018-09-07 | $24.41 | $24.80 | $22.86 | $23.79 | $22.91 | 17,159,470 |
| 2018-09-06 | $21.25 | $23.44 | $21.25 | $23.44 | $22.57 | 5,945,450 |
| 2018-09-05 | $21.92 | $22.32 | $21.20 | $21.31 | $20.52 | 6,798,270 |
| 2018-09-04 | $21.40 | $22.60 | $21.40 | $21.85 | $21.04 | 5,588,930 |
| 2018-09-03 | $22.00 | $22.26 | $20.95 | $21.60 | $20.80 | 6,956,100 |
| 2018-08-31 | $23.65 | $23.65 | $22.61 | $22.68 | $21.84 | 6,388,450 |
| 2018-08-30 | $23.17 | $25.02 | $23.14 | $23.64 | $22.76 | 10,710,100 |
| 2018-08-29 | $24.05 | $24.10 | $22.81 | $23.11 | $22.25 | 7,113,090 |
| 2018-08-28 | $24.21 | $24.21 | $23.65 | $23.98 | $23.09 | 6,047,760 |
| 2018-08-27 | $23.68 | $24.17 | $23.32 | $24.12 | $23.23 | 7,392,840 |
| 2018-08-24 | $23.82 | $23.95 | $23.07 | $23.50 | $22.63 | 6,166,610 |
| 2018-08-23 | $23.14 | $24.15 | $23.14 | $23.60 | $22.73 | 6,746,840 |
| 2018-08-22 | $24.38 | $24.79 | $23.10 | $23.11 | $22.25 | 7,047,830 |
| 2018-08-21 | $24.30 | $24.80 | $23.80 | $24.51 | $23.60 | 6,865,620 |
| 2018-08-20 | $24.75 | $25.43 | $23.05 | $24.48 | $23.57 | 7,995,390 |
| 2018-08-17 | $26.32 | $26.50 | $24.80 | $25.02 | $24.09 | 8,479,700 |
| 2018-08-16 | $25.64 | $26.50 | $25.03 | $25.84 | $24.88 | 9,370,450 |
| 2018-08-15 | $26.70 | $28.66 | $26.70 | $27.05 | $26.05 | 13,855,570 |
| 2018-08-14 | $26.66 | $27.44 | $26.61 | $26.99 | $25.99 | 11,397,220 |
| 2018-08-13 | $24.92 | $26.67 | $24.38 | $26.66 | $25.67 | 11,413,280 |
| 2018-08-10 | $25.37 | $26.15 | $25.25 | $25.64 | $24.69 | 7,814,920 |
| 2018-08-09 | $25.06 | $26.16 | $24.88 | $25.57 | $24.62 | 9,167,330 |
| 2018-08-08 | $27.49 | $27.49 | $24.85 | $24.97 | $24.04 | 11,829,320 |
| 2018-08-07 | $27.22 | $27.93 | $26.53 | $27.48 | $26.46 | 10,964,880 |
| 2018-08-06 | $25.88 | $27.27 | $25.30 | $26.47 | $25.49 | 10,400,600 |
| 2018-08-03 | $28.74 | $29.35 | $26.15 | $26.31 | $25.34 | 12,100,800 |
| 2018-08-02 | $30.00 | $30.48 | $28.42 | $29.00 | $27.93 | 15,468,070 |
| 2018-08-01 | $31.13 | $33.27 | $31.00 | $31.58 | $30.41 | 16,014,250 |
| 2018-07-31 | $31.00 | $31.53 | $30.21 | $30.83 | $29.69 | 11,686,860 |
| 2018-07-30 | $32.30 | $33.66 | $30.91 | $31.37 | $30.21 | 15,722,700 |
| 2018-07-27 | $33.73 | $34.36 | $32.33 | $32.60 | $31.39 | 19,560,310 |
| 2018-07-26 | $38.75 | $39.40 | $35.50 | $35.50 | $34.18 | 24,936,180 |
| 2018-07-25 | $39.44 | $39.44 | $37.00 | $39.44 | $37.98 | 19,676,890 |
| 2018-07-24 | $32.61 | $35.85 | $32.61 | $35.85 | $34.52 | 10,924,770 |
| 2018-07-23 | $33.00 | $33.73 | $32.30 | $32.59 | $31.38 | 9,094,360 |
| 2018-07-20 | $33.10 | $33.88 | $32.56 | $33.23 | $32.00 | 10,065,100 |
| 2018-07-19 | $33.62 | $34.08 | $31.82 | $33.48 | $32.24 | 12,592,830 |
| 2018-07-18 | $35.92 | $36.20 | $33.01 | $33.07 | $31.84 | 16,940,580 |
| 2018-07-17 | $34.60 | $36.27 | $34.26 | $36.27 | $34.93 | 16,712,650 |
| 2018-07-16 | $35.77 | $36.56 | $34.00 | $34.87 | $33.58 | 19,326,780 |
| 2018-07-13 | $39.80 | $43.45 | $36.83 | $37.21 | $35.83 | 31,061,400 |
| 2018-07-12 | $39.02 | $40.89 | $37.60 | $40.06 | $38.58 | 25,242,320 |
| 2018-07-11 | $35.80 | $41.40 | $35.08 | $38.94 | $37.50 | 27,726,710 |
| 2018-07-10 | $36.65 | $38.96 | $35.60 | $37.84 | $36.44 | 25,245,750 |
| 2018-07-09 | $34.45 | $37.50 | $34.45 | $37.24 | $35.86 | 25,313,490 |
| 2018-07-06 | $35.03 | $37.31 | $34.18 | $34.50 | $33.22 | 28,106,240 |
| 2018-07-05 | $30.69 | $35.64 | $30.69 | $34.46 | $33.18 | 26,208,640 |
| 2018-07-04 | $34.11 | $35.60 | $32.40 | $32.40 | $31.20 | 24,005,280 |
| 2018-07-03 | $40.00 | $41.45 | $35.59 | $36.00 | $34.67 | 39,233,520 |
| 2018-07-02 | $35.50 | $37.68 | $34.68 | $37.68 | $36.28 | 19,229,860 |
| 2018-06-29 | $31.35 | $35.60 | $31.30 | $34.25 | $32.98 | 28,111,230 |
| 2018-06-28 | $36.00 | $37.59 | $32.52 | $32.52 | $31.32 | 34,841,040 |
| 2018-06-27 | $32.35 | $35.68 | $31.26 | $35.68 | $34.36 | 27,643,640 |
| 2018-06-26 | $29.28 | $33.40 | $29.00 | $32.44 | $31.24 | 32,871,020 |
| 2018-06-25 | $28.71 | $30.69 | $28.65 | $30.36 | $29.24 | 24,582,250 |
| 2018-06-22 | $29.61 | $31.15 | $29.61 | $29.61 | $28.51 | 23,568,770 |
| 2018-06-21 | $35.56 | $38.38 | $32.50 | $32.90 | $31.68 | 35,994,700 |
| 2018-06-20 | $32.58 | $38.00 | $32.58 | $35.48 | $34.17 | 35,241,080 |
| 2018-06-19 | $34.30 | $37.21 | $33.45 | $36.20 | $34.86 | 41,486,970 |
| 2018-06-18 | $33.83 | $33.83 | $33.83 | $33.83 | $32.58 | 0 |
| 2018-06-15 | $33.83 | $33.83 | $32.85 | $33.83 | $32.58 | 31,555,500 |
| 2018-06-14 | $30.75 | $30.75 | $30.75 | $30.75 | $29.61 | 563,680 |
| 2018-06-13 | $27.95 | $27.95 | $27.95 | $27.95 | $26.91 | 269,350 |
| 2018-06-12 | $25.41 | $25.41 | $25.41 | $25.41 | $24.47 | 168,990 |
| 2018-06-11 | $23.10 | $23.10 | $23.10 | $23.10 | $22.24 | 327,460 |
| 2018-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.22 | 635,000 |
| 2018-06-07 | $19.09 | $19.09 | $19.09 | $19.09 | $18.38 | 78,880 |
| 2018-06-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.71 | 68,700 |
| 2018-06-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.19 | 97,060 |
| 2018-06-04 | $14.34 | $14.34 | $14.34 | $14.34 | $13.81 | 87,760 |
| 2018-06-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.56 | 26,280 |
| 2018-05-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.41 | 18,990 |
| 2018-05-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.37 | 24,420 |
| 2018-05-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 13,190 |
| 2018-05-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.57 | 9,560 |
| 2018-05-25 | $6.74 | $8.09 | $6.74 | $8.09 | $7.79 | 26,110 |
Hanjia Design Group Company Ltd (300746) News Headlines
Recent Hanjia Design Group Company Ltd (300746) News
Similar Companies to Hanjia Design Group Company Ltd (300746) 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 | -- | -- | -- |