Zhejiang Taihua New Material Company Ltd (603055) Exchange: SHG
Data as of July 11, 2025
$9.89 ($0.03) 0.30%
Zhejiang Taihua New Material Company Ltd - Daily Information
Click for more stock information on Zhejiang Taihua New Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.90 |
| Previous Close | $9.89 |
| High | $10.03 |
| Low | $9.81 |
| Adjusted Open | $9.90 |
| Previous Adjusted Close | $9.89 |
| Adjusted High | $10.03 |
| Adjusted Low | $9.81 |
About Zhejiang Taihua New Material Company Ltd (603055)
Invest in Zhejiang Taihua New Material Company Ltd (603055)
Historical Stock Data for Zhejiang Taihua New Material Company Ltd (603055)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $9.90 | $10.03 | $9.81 | $9.89 | $9.89 | 7,764,200 |
| 2025-05-08 | $9.83 | $9.91 | $9.73 | $9.86 | $9.86 | 6,639,700 |
| 2025-05-07 | $9.90 | $9.99 | $9.73 | $9.85 | $9.85 | 9,216,100 |
| 2025-05-06 | $9.67 | $10.03 | $9.65 | $9.77 | $9.77 | 9,739,900 |
| 2025-04-30 | $9.52 | $9.67 | $9.52 | $9.52 | $9.52 | 4,926,300 |
| 2025-04-29 | $9.77 | $9.79 | $9.47 | $9.56 | $9.56 | 7,260,930 |
| 2025-04-28 | $10.05 | $10.05 | $9.65 | $9.65 | $9.65 | 6,391,180 |
| 2025-04-25 | $9.94 | $10.19 | $9.90 | $10.01 | $10.01 | 6,860,920 |
| 2025-04-24 | $10.04 | $10.33 | $9.93 | $9.94 | $9.94 | 7,661,200 |
| 2025-04-23 | $9.68 | $10.10 | $9.64 | $9.96 | $9.96 | 9,907,340 |
| 2025-04-22 | $9.54 | $9.64 | $9.48 | $9.56 | $9.56 | 5,245,900 |
| 2025-04-21 | $9.36 | $9.50 | $9.29 | $9.48 | $9.48 | 4,272,300 |
| 2025-04-18 | $9.41 | $9.48 | $9.26 | $9.34 | $9.34 | 3,695,000 |
| 2025-04-17 | $9.35 | $9.43 | $9.29 | $9.40 | $9.40 | 3,689,700 |
| 2025-04-16 | $9.56 | $9.56 | $9.21 | $9.34 | $9.34 | 4,906,600 |
| 2025-04-15 | $9.65 | $9.67 | $9.48 | $9.52 | $9.52 | 5,490,340 |
| 2025-04-14 | $9.63 | $9.80 | $9.59 | $9.64 | $9.64 | 8,021,070 |
| 2025-04-11 | $9.64 | $9.70 | $9.35 | $9.47 | $9.47 | 9,483,710 |
| 2025-04-10 | $9.45 | $9.70 | $9.37 | $9.48 | $9.48 | 11,235,130 |
| 2025-04-09 | $8.89 | $9.19 | $8.42 | $9.09 | $9.09 | 13,710,270 |
| 2025-04-08 | $9.53 | $9.88 | $9.09 | $9.10 | $9.10 | 20,305,520 |
| 2025-04-07 | $10.15 | $10.55 | $10.10 | $10.10 | $10.10 | 8,685,630 |
| 2025-04-03 | $11.51 | $11.54 | $11.17 | $11.22 | $11.22 | 10,046,840 |
| 2025-04-02 | $11.60 | $11.76 | $11.53 | $11.61 | $11.61 | 7,301,900 |
| 2025-04-01 | $11.50 | $11.71 | $11.47 | $11.60 | $11.60 | 8,979,800 |
| 2025-03-31 | $11.38 | $11.51 | $11.34 | $11.45 | $11.45 | 7,304,300 |
| 2025-03-28 | $11.55 | $11.69 | $11.41 | $11.41 | $11.41 | 9,072,570 |
| 2025-03-27 | $11.64 | $11.85 | $11.58 | $11.60 | $11.60 | 12,823,460 |
| 2025-03-26 | $11.35 | $11.72 | $11.25 | $11.62 | $11.62 | 15,306,520 |
| 2025-03-25 | $11.43 | $11.48 | $11.25 | $11.33 | $11.33 | 7,134,650 |
| 2025-03-24 | $11.27 | $11.64 | $11.21 | $11.46 | $11.46 | 11,128,810 |
| 2025-03-21 | $11.54 | $11.58 | $11.27 | $11.27 | $11.27 | 9,889,800 |
| 2025-03-20 | $11.39 | $11.79 | $11.39 | $11.52 | $11.52 | 13,833,680 |
| 2025-03-19 | $11.39 | $11.46 | $11.32 | $11.41 | $11.41 | 8,025,050 |
| 2025-03-18 | $11.38 | $11.41 | $11.26 | $11.38 | $11.38 | 6,516,070 |
| 2025-03-17 | $11.30 | $11.47 | $11.28 | $11.33 | $11.33 | 9,209,050 |
| 2025-03-14 | $11.19 | $11.30 | $11.05 | $11.26 | $11.26 | 9,228,630 |
| 2025-03-13 | $11.22 | $11.27 | $11.04 | $11.14 | $11.14 | 8,007,530 |
| 2025-03-12 | $11.42 | $11.58 | $11.20 | $11.22 | $11.22 | 11,874,600 |
| 2025-03-11 | $11.25 | $11.61 | $11.11 | $11.47 | $11.47 | 12,436,890 |
| 2025-03-10 | $11.40 | $11.44 | $11.27 | $11.28 | $11.28 | 7,323,100 |
| 2025-03-07 | $11.23 | $11.45 | $11.11 | $11.40 | $11.40 | 15,289,750 |
| 2025-03-06 | $10.81 | $11.40 | $10.77 | $11.21 | $11.21 | 16,947,300 |
| 2025-03-05 | $11.08 | $11.09 | $10.74 | $10.80 | $10.80 | 12,965,570 |
| 2025-03-04 | $11.07 | $11.19 | $10.96 | $11.07 | $11.07 | 7,952,770 |
| 2025-03-03 | $11.07 | $11.15 | $10.97 | $11.07 | $11.07 | 10,785,800 |
| 2025-02-28 | $11.26 | $11.35 | $11.01 | $11.06 | $11.06 | 12,638,770 |
| 2025-02-27 | $11.58 | $11.65 | $11.16 | $11.32 | $11.32 | 18,711,740 |
| 2025-02-26 | $11.41 | $11.79 | $11.35 | $11.39 | $11.39 | 27,054,890 |
| 2025-02-25 | $10.77 | $11.72 | $10.62 | $11.27 | $11.27 | 36,192,890 |
| 2025-02-24 | $10.57 | $11.39 | $10.57 | $10.98 | $10.98 | 34,149,680 |
| 2025-02-20 | $10.30 | $10.58 | $10.23 | $10.47 | $10.47 | 6,838,940 |
| 2025-02-19 | $10.20 | $10.34 | $10.15 | $10.30 | $10.30 | 4,068,860 |
| 2025-02-18 | $10.40 | $10.51 | $10.15 | $10.21 | $10.21 | 5,408,180 |
| 2025-02-17 | $10.37 | $10.39 | $10.17 | $10.37 | $10.37 | 6,725,880 |
| 2025-02-14 | $10.45 | $10.52 | $10.30 | $10.35 | $10.35 | 5,667,440 |
| 2025-02-13 | $10.68 | $10.72 | $10.45 | $10.46 | $10.46 | 5,458,380 |
| 2025-02-12 | $10.66 | $10.73 | $10.51 | $10.63 | $10.63 | 5,330,380 |
| 2025-02-11 | $10.64 | $10.71 | $10.52 | $10.70 | $10.70 | 6,124,920 |
| 2025-02-10 | $10.78 | $10.81 | $10.58 | $10.61 | $10.61 | 6,489,740 |
| 2025-02-07 | $10.66 | $10.85 | $10.61 | $10.78 | $10.78 | 5,651,950 |
| 2025-02-06 | $10.61 | $10.67 | $10.46 | $10.66 | $10.66 | 4,480,140 |
| 2025-02-05 | $10.99 | $10.99 | $10.60 | $10.61 | $10.61 | 4,604,530 |
| 2025-01-27 | $10.59 | $10.92 | $10.58 | $10.85 | $10.85 | 5,798,070 |
| 2025-01-24 | $10.49 | $10.66 | $10.38 | $10.59 | $10.59 | 3,852,360 |
| 2025-01-23 | $10.72 | $10.81 | $10.35 | $10.51 | $10.51 | 7,182,310 |
| 2025-01-22 | $10.71 | $10.79 | $10.62 | $10.71 | $10.71 | 2,630,600 |
| 2025-01-21 | $10.79 | $10.90 | $10.68 | $10.76 | $10.76 | 2,728,060 |
| 2025-01-20 | $10.84 | $10.99 | $10.70 | $10.78 | $10.78 | 4,104,490 |
| 2025-01-17 | $10.75 | $10.79 | $10.57 | $10.75 | $10.75 | 3,658,270 |
| 2025-01-16 | $10.61 | $10.99 | $10.61 | $10.76 | $10.76 | 4,718,180 |
| 2025-01-15 | $10.45 | $10.68 | $10.34 | $10.60 | $10.60 | 5,134,160 |
| 2025-01-14 | $10.24 | $10.46 | $10.18 | $10.44 | $10.44 | 4,450,430 |
| 2025-01-13 | $10.20 | $10.28 | $10.06 | $10.21 | $10.21 | 3,385,000 |
| 2025-01-09 | $10.50 | $10.65 | $10.37 | $10.55 | $10.55 | 4,793,330 |
| 2025-01-08 | $10.70 | $10.70 | $10.26 | $10.49 | $10.49 | 6,136,700 |
| 2025-01-07 | $10.66 | $10.83 | $10.58 | $10.70 | $10.70 | 3,248,540 |
| 2025-01-06 | $10.58 | $10.91 | $10.44 | $10.73 | $10.73 | 4,934,150 |
| 2025-01-03 | $10.81 | $11.00 | $10.50 | $10.63 | $10.63 | 5,855,980 |
| 2025-01-02 | $11.07 | $11.20 | $10.63 | $10.77 | $10.77 | 5,165,820 |
| 2024-12-31 | $11.25 | $11.41 | $11.08 | $11.08 | $11.08 | 4,410,010 |
| 2024-12-30 | $11.21 | $11.39 | $11.14 | $11.23 | $11.23 | 3,283,900 |
| 2024-12-27 | $11.28 | $11.30 | $11.13 | $11.25 | $11.25 | 3,876,050 |
| 2024-12-26 | $11.28 | $11.38 | $11.16 | $11.25 | $11.25 | 4,479,770 |
| 2024-12-25 | $11.40 | $11.45 | $11.14 | $11.27 | $11.27 | 3,727,340 |
| 2024-12-24 | $11.37 | $11.48 | $11.32 | $11.38 | $11.38 | 4,274,440 |
| 2024-12-23 | $11.63 | $11.66 | $11.35 | $11.39 | $11.39 | 3,426,540 |
| 2024-12-20 | $11.60 | $11.78 | $11.56 | $11.62 | $11.62 | 3,117,680 |
| 2024-12-19 | $11.44 | $11.62 | $11.30 | $11.60 | $11.60 | 3,836,600 |
| 2024-12-18 | $11.64 | $11.72 | $11.46 | $11.51 | $11.51 | 5,360,060 |
| 2024-12-17 | $11.86 | $11.91 | $11.61 | $11.63 | $11.63 | 4,724,460 |
| 2024-12-16 | $11.93 | $12.04 | $11.80 | $11.85 | $11.85 | 4,386,140 |
| 2024-12-13 | $12.13 | $12.22 | $11.91 | $11.93 | $11.93 | 4,741,800 |
| 2024-12-12 | $12.01 | $12.20 | $11.93 | $12.20 | $12.20 | 4,269,640 |
| 2024-12-11 | $11.93 | $12.13 | $11.91 | $11.99 | $11.99 | 4,220,100 |
| 2024-12-10 | $12.29 | $12.43 | $11.90 | $11.94 | $11.94 | 7,033,530 |
| 2024-12-09 | $11.81 | $12.15 | $11.75 | $11.95 | $11.95 | 6,419,790 |
| 2024-12-06 | $11.58 | $11.83 | $11.45 | $11.79 | $11.79 | 6,001,630 |
| 2024-12-05 | $11.40 | $11.61 | $11.33 | $11.53 | $11.53 | 3,653,150 |
| 2024-12-04 | $11.46 | $11.55 | $11.36 | $11.43 | $11.43 | 3,669,730 |
| 2024-12-03 | $11.76 | $11.79 | $11.46 | $11.52 | $11.52 | 6,054,730 |
| 2024-12-02 | $11.80 | $11.86 | $11.57 | $11.77 | $11.77 | 6,970,900 |
| 2024-11-29 | $11.55 | $11.91 | $11.55 | $11.80 | $11.80 | 4,443,600 |
| 2024-11-28 | $11.65 | $11.75 | $11.51 | $11.60 | $11.60 | 2,963,590 |
| 2024-11-27 | $11.26 | $11.65 | $11.18 | $11.63 | $11.63 | 3,832,630 |
| 2024-11-26 | $11.37 | $11.55 | $11.26 | $11.36 | $11.36 | 3,198,840 |
| 2024-11-25 | $11.20 | $11.42 | $11.18 | $11.40 | $11.40 | 4,854,130 |
| 2024-11-22 | $11.78 | $11.84 | $11.19 | $11.20 | $11.20 | 5,530,300 |
| 2024-11-21 | $11.89 | $12.04 | $11.75 | $11.85 | $11.85 | 4,227,080 |
| 2024-11-20 | $11.87 | $11.96 | $11.73 | $11.94 | $11.94 | 3,918,700 |
| 2024-11-19 | $11.73 | $11.87 | $11.63 | $11.86 | $11.86 | 3,868,660 |
| 2024-11-18 | $11.79 | $11.85 | $11.44 | $11.66 | $11.66 | 6,266,870 |
| 2024-11-15 | $12.19 | $12.29 | $11.67 | $11.70 | $11.70 | 5,468,460 |
| 2024-11-14 | $12.19 | $12.47 | $12.13 | $12.19 | $12.19 | 7,343,440 |
| 2024-11-13 | $12.05 | $12.29 | $11.75 | $12.27 | $12.27 | 7,515,680 |
| 2024-11-12 | $12.44 | $12.50 | $11.98 | $12.10 | $12.10 | 8,446,590 |
| 2024-11-11 | $12.08 | $12.65 | $11.79 | $12.45 | $12.45 | 14,538,750 |
| 2024-11-08 | $11.75 | $12.25 | $11.61 | $12.08 | $12.08 | 15,450,310 |
| 2024-11-07 | $11.25 | $11.58 | $11.11 | $11.58 | $11.58 | 8,408,700 |
| 2024-11-06 | $11.42 | $11.46 | $11.20 | $11.29 | $11.29 | 7,874,400 |
| 2024-11-05 | $11.31 | $11.45 | $11.09 | $11.41 | $11.41 | 9,637,790 |
| 2024-11-04 | $11.41 | $11.58 | $11.25 | $11.34 | $11.34 | 10,417,800 |
| 2024-11-01 | $11.34 | $11.75 | $11.28 | $11.54 | $11.54 | 9,441,970 |
| 2024-10-31 | $11.60 | $11.67 | $11.26 | $11.46 | $11.46 | 10,653,680 |
| 2024-10-30 | $11.68 | $11.86 | $11.45 | $11.79 | $11.79 | 7,565,330 |
| 2024-10-29 | $12.21 | $12.21 | $11.66 | $11.77 | $11.77 | 6,269,110 |
| 2024-10-28 | $11.70 | $12.19 | $11.63 | $12.09 | $12.09 | 9,043,600 |
| 2024-10-25 | $11.35 | $11.68 | $11.31 | $11.66 | $11.66 | 5,937,600 |
| 2024-10-24 | $11.46 | $11.60 | $11.28 | $11.39 | $11.39 | 4,955,850 |
| 2024-10-23 | $11.43 | $11.77 | $11.36 | $11.60 | $11.60 | 6,491,520 |
| 2024-10-22 | $11.34 | $11.58 | $11.21 | $11.45 | $11.45 | 6,383,400 |
| 2024-10-21 | $11.39 | $11.50 | $11.03 | $11.21 | $11.21 | 9,306,500 |
| 2024-10-18 | $11.08 | $11.60 | $11.00 | $11.33 | $11.33 | 8,348,280 |
| 2024-10-17 | $11.37 | $11.46 | $11.06 | $11.08 | $11.08 | 4,252,900 |
| 2024-10-16 | $11.41 | $11.51 | $11.13 | $11.27 | $11.27 | 7,532,000 |
| 2024-10-15 | $11.80 | $11.98 | $11.51 | $11.52 | $11.52 | 5,428,220 |
| 2024-10-14 | $11.82 | $11.86 | $11.39 | $11.85 | $11.85 | 6,429,100 |
| 2024-10-11 | $12.00 | $12.18 | $11.38 | $11.55 | $11.55 | 8,375,400 |
| 2024-10-10 | $12.12 | $12.68 | $12.05 | $12.17 | $12.17 | 8,405,740 |
| 2024-10-09 | $12.91 | $13.10 | $12.09 | $12.14 | $12.14 | 10,905,660 |
| 2024-10-08 | $13.56 | $13.56 | $12.69 | $13.10 | $13.10 | 13,349,460 |
| 2024-09-30 | $11.65 | $12.34 | $11.37 | $12.33 | $12.33 | 11,714,330 |
| 2024-09-27 | $10.92 | $11.27 | $10.92 | $11.23 | $11.23 | 4,025,120 |
| 2024-09-26 | $10.20 | $10.84 | $10.08 | $10.84 | $10.84 | 5,483,960 |
| 2024-09-25 | $10.35 | $10.43 | $10.05 | $10.18 | $10.18 | 5,556,800 |
| 2024-09-24 | $9.64 | $10.15 | $9.47 | $10.01 | $10.01 | 5,282,400 |
| 2024-09-23 | $9.60 | $9.68 | $9.48 | $9.55 | $9.55 | 2,457,060 |
| 2024-09-20 | $9.73 | $9.78 | $9.47 | $9.53 | $9.53 | 3,741,900 |
| 2024-09-19 | $9.63 | $9.90 | $9.50 | $9.73 | $9.73 | 3,659,930 |
| 2024-09-18 | $9.61 | $9.68 | $9.43 | $9.55 | $9.55 | 2,389,720 |
| 2024-09-13 | $9.73 | $9.80 | $9.56 | $9.57 | $9.57 | 3,074,970 |
| 2024-09-12 | $9.98 | $10.06 | $9.72 | $9.73 | $9.73 | 3,361,430 |
| 2024-09-11 | $9.97 | $10.07 | $9.85 | $9.97 | $9.97 | 2,429,500 |
| 2024-09-10 | $10.29 | $10.29 | $9.70 | $9.92 | $9.92 | 5,004,130 |
| 2024-09-09 | $10.06 | $10.20 | $9.94 | $9.99 | $9.99 | 2,618,600 |
| 2024-09-06 | $10.37 | $10.37 | $10.10 | $10.15 | $10.15 | 2,215,000 |
| 2024-09-05 | $10.43 | $10.45 | $10.25 | $10.32 | $10.32 | 2,405,800 |
| 2024-09-04 | $10.34 | $10.54 | $10.20 | $10.39 | $10.39 | 2,932,100 |
| 2024-09-03 | $10.34 | $10.56 | $10.26 | $10.36 | $10.36 | 3,449,900 |
| 2024-09-02 | $10.57 | $10.62 | $10.37 | $10.42 | $10.42 | 5,026,070 |
| 2024-08-30 | $10.28 | $10.65 | $10.11 | $10.50 | $10.50 | 4,675,640 |
| 2024-08-29 | $9.94 | $10.32 | $9.90 | $10.27 | $10.27 | 4,121,300 |
| 2024-08-28 | $10.17 | $10.37 | $9.89 | $10.04 | $10.04 | 6,332,260 |
| 2024-08-27 | $10.50 | $10.54 | $10.06 | $10.26 | $10.26 | 6,021,900 |
| 2024-08-26 | $10.58 | $10.74 | $10.57 | $10.69 | $10.69 | 1,861,720 |
| 2024-08-23 | $10.55 | $10.73 | $10.41 | $10.65 | $10.65 | 2,236,800 |
| 2024-08-22 | $10.46 | $10.67 | $10.45 | $10.60 | $10.60 | 2,304,400 |
| 2024-08-21 | $10.50 | $10.56 | $10.38 | $10.51 | $10.51 | 2,037,200 |
| 2024-08-20 | $10.75 | $10.78 | $10.52 | $10.57 | $10.57 | 2,401,680 |
| 2024-08-19 | $10.71 | $10.88 | $10.63 | $10.80 | $10.80 | 2,289,090 |
| 2024-08-16 | $10.88 | $10.93 | $10.69 | $10.74 | $10.74 | 3,062,520 |
| 2024-08-15 | $11.01 | $11.12 | $10.78 | $10.91 | $10.91 | 4,417,620 |
| 2024-08-14 | $11.15 | $11.17 | $10.94 | $11.01 | $11.01 | 2,929,360 |
| 2024-08-13 | $10.80 | $11.20 | $10.80 | $11.15 | $11.15 | 5,005,140 |
| 2024-08-12 | $10.68 | $10.97 | $10.63 | $10.95 | $10.95 | 4,546,200 |
| 2024-08-09 | $10.80 | $11.00 | $10.72 | $10.72 | $10.72 | 4,357,510 |
| 2024-08-08 | $10.57 | $11.06 | $10.54 | $10.90 | $10.90 | 7,180,160 |
| 2024-08-07 | $10.62 | $10.68 | $10.49 | $10.58 | $10.58 | 4,043,800 |
| 2024-08-06 | $10.59 | $10.78 | $10.52 | $10.70 | $10.70 | 4,912,870 |
| 2024-08-05 | $10.57 | $10.78 | $10.43 | $10.58 | $10.58 | 6,819,440 |
| 2024-08-02 | $10.56 | $10.75 | $10.39 | $10.57 | $10.57 | 4,889,500 |
| 2024-08-01 | $10.73 | $10.83 | $10.40 | $10.59 | $10.59 | 7,701,510 |
| 2024-07-31 | $10.32 | $10.83 | $10.25 | $10.73 | $10.73 | 7,491,900 |
| 2024-07-30 | $10.82 | $10.87 | $10.34 | $10.38 | $10.38 | 6,289,310 |
| 2024-07-29 | $10.89 | $10.98 | $10.73 | $10.82 | $10.82 | 5,053,610 |
| 2024-07-26 | $10.97 | $11.07 | $10.71 | $10.97 | $10.97 | 5,444,740 |
| 2024-07-25 | $10.85 | $11.02 | $10.72 | $10.81 | $10.81 | 6,777,710 |
| 2024-07-24 | $11.18 | $11.25 | $10.94 | $10.99 | $10.99 | 6,149,820 |
| 2024-07-23 | $11.69 | $11.69 | $11.10 | $11.20 | $11.20 | 6,627,810 |
| 2024-07-22 | $11.65 | $11.73 | $11.52 | $11.60 | $11.60 | 5,900,680 |
| 2024-07-19 | $11.50 | $11.68 | $11.45 | $11.64 | $11.64 | 8,339,030 |
| 2024-07-18 | $11.16 | $11.70 | $11.08 | $11.56 | $11.56 | 11,744,970 |
| 2024-07-17 | $11.50 | $11.54 | $11.15 | $11.23 | $11.23 | 12,268,650 |
| 2024-07-16 | $11.80 | $11.87 | $11.37 | $11.50 | $11.50 | 20,283,360 |
| 2024-07-15 | $11.79 | $11.79 | $11.25 | $11.79 | $11.79 | 29,103,880 |
| 2024-07-12 | $10.58 | $10.77 | $10.42 | $10.72 | $10.72 | 5,676,600 |
| 2024-07-11 | $10.20 | $10.67 | $10.20 | $10.58 | $10.58 | 5,694,880 |
| 2024-07-10 | $10.13 | $10.33 | $9.96 | $10.21 | $10.21 | 8,948,100 |
| 2024-07-09 | $9.59 | $10.21 | $9.59 | $10.07 | $10.07 | 8,561,500 |
| 2024-07-08 | $10.03 | $10.30 | $9.67 | $9.91 | $9.91 | 6,932,100 |
| 2024-07-05 | $9.71 | $10.11 | $9.65 | $10.01 | $10.01 | 7,363,120 |
| 2024-07-04 | $9.80 | $9.92 | $9.70 | $9.75 | $9.75 | 5,947,040 |
| 2024-07-03 | $9.93 | $10.04 | $9.80 | $9.84 | $9.84 | 3,973,600 |
| 2024-07-02 | $10.30 | $10.38 | $9.90 | $9.94 | $9.94 | 4,589,530 |
| 2024-07-01 | $10.09 | $10.39 | $9.96 | $10.35 | $10.35 | 5,039,600 |
| 2024-06-28 | $10.10 | $10.24 | $10.00 | $10.13 | $10.13 | 4,979,400 |
| 2024-06-27 | $10.41 | $10.41 | $10.07 | $10.09 | $10.09 | 3,277,100 |
| 2024-06-26 | $10.26 | $10.40 | $10.22 | $10.34 | $10.34 | 3,455,700 |
| 2024-06-25 | $10.09 | $10.42 | $10.09 | $10.25 | $10.25 | 4,083,030 |
| 2024-06-24 | $10.38 | $10.53 | $10.12 | $10.14 | $10.14 | 5,866,580 |
| 2024-06-21 | $10.38 | $10.55 | $10.34 | $10.46 | $10.46 | 3,718,900 |
| 2024-06-20 | $10.74 | $10.74 | $10.40 | $10.43 | $10.43 | 3,603,000 |
| 2024-06-19 | $10.87 | $11.05 | $10.55 | $10.60 | $10.60 | 6,693,280 |
| 2024-06-18 | $11.08 | $11.08 | $10.85 | $10.94 | $10.94 | 5,104,430 |
| 2024-06-17 | $10.94 | $11.06 | $10.88 | $11.01 | $11.01 | 5,424,180 |
| 2024-06-14 | $11.07 | $11.13 | $10.87 | $11.07 | $11.07 | 4,916,060 |
| 2024-06-13 | $11.13 | $11.32 | $10.98 | $11.07 | $11.07 | 4,518,500 |
| 2024-06-12 | $11.26 | $11.41 | $11.12 | $11.28 | $11.28 | 4,725,350 |
| 2024-06-11 | $11.45 | $11.50 | $11.06 | $11.22 | $11.22 | 6,636,020 |
| 2024-06-07 | $11.37 | $11.56 | $11.14 | $11.50 | $11.50 | 5,778,800 |
| 2024-06-06 | $11.75 | $11.77 | $11.20 | $11.31 | $11.31 | 7,826,400 |
| 2024-06-05 | $12.05 | $12.09 | $11.73 | $11.78 | $11.78 | 6,463,200 |
| 2024-06-04 | $11.46 | $12.10 | $11.43 | $12.07 | $12.07 | 10,771,600 |
| 2024-06-03 | $11.53 | $11.73 | $11.35 | $11.45 | $11.45 | 4,315,800 |
| 2024-05-31 | $11.45 | $11.68 | $11.45 | $11.53 | $11.53 | 4,275,710 |
| 2024-05-30 | $11.36 | $11.62 | $11.26 | $11.51 | $11.51 | 6,295,410 |
| 2024-05-29 | $11.45 | $11.52 | $11.21 | $11.37 | $11.37 | 6,726,500 |
| 2024-05-28 | $11.40 | $11.60 | $11.25 | $11.46 | $11.46 | 7,655,490 |
| 2024-05-27 | $11.42 | $11.52 | $11.22 | $11.40 | $11.40 | 5,937,300 |
| 2024-05-24 | $11.50 | $11.64 | $11.38 | $11.39 | $11.39 | 4,119,800 |
| 2024-05-23 | $11.62 | $11.69 | $11.42 | $11.53 | $11.53 | 5,855,500 |
| 2024-05-22 | $11.92 | $12.15 | $11.54 | $11.63 | $11.63 | 12,293,270 |
| 2024-05-21 | $11.98 | $12.20 | $11.91 | $11.98 | $11.98 | 6,670,080 |
| 2024-05-20 | $12.17 | $12.26 | $11.90 | $11.98 | $11.98 | 8,472,600 |
| 2024-05-17 | $12.18 | $12.31 | $11.97 | $12.13 | $12.13 | 6,584,590 |
| 2024-05-16 | $12.66 | $12.76 | $12.16 | $12.27 | $12.27 | 12,778,920 |
| 2024-05-15 | $12.89 | $13.00 | $12.53 | $12.64 | $12.64 | 10,950,200 |
| 2024-05-14 | $12.63 | $13.04 | $12.31 | $12.86 | $12.86 | 20,880,000 |
| 2024-05-13 | $11.54 | $12.68 | $11.34 | $12.68 | $12.68 | 22,829,230 |
| 2024-05-10 | $11.63 | $11.63 | $11.30 | $11.53 | $11.53 | 6,332,320 |
| 2024-05-09 | $11.58 | $11.72 | $11.47 | $11.52 | $11.52 | 5,770,200 |
| 2024-05-08 | $11.48 | $11.68 | $11.48 | $11.58 | $11.58 | 5,587,430 |
| 2024-05-07 | $11.28 | $11.74 | $11.28 | $11.51 | $11.51 | 9,947,260 |
| 2024-05-06 | $11.30 | $11.40 | $11.15 | $11.29 | $11.29 | 7,619,300 |
| 2024-04-30 | $11.16 | $11.24 | $10.94 | $11.13 | $11.13 | 9,364,500 |
| 2024-04-29 | $10.43 | $11.20 | $10.40 | $11.06 | $11.06 | 13,693,810 |
| 2024-04-26 | $10.29 | $10.50 | $10.26 | $10.35 | $10.35 | 5,959,390 |
| 2024-04-25 | $10.26 | $10.39 | $10.19 | $10.35 | $10.35 | 3,470,340 |
| 2024-04-24 | $10.09 | $10.26 | $10.05 | $10.25 | $10.25 | 3,889,300 |
| 2024-04-23 | $10.20 | $10.32 | $10.07 | $10.09 | $10.09 | 3,794,900 |
| 2024-04-22 | $10.15 | $10.32 | $10.06 | $10.22 | $10.22 | 4,920,700 |
| 2024-04-19 | $10.20 | $10.24 | $10.02 | $10.07 | $10.07 | 5,214,700 |
| 2024-04-18 | $10.21 | $10.40 | $10.10 | $10.28 | $10.28 | 5,912,570 |
| 2024-04-17 | $10.03 | $10.29 | $10.03 | $10.22 | $10.22 | 6,860,380 |
| 2024-04-16 | $10.21 | $10.34 | $9.89 | $9.90 | $9.90 | 8,085,520 |
| 2024-04-15 | $10.37 | $10.45 | $10.05 | $10.21 | $10.21 | 8,272,080 |
| 2024-04-12 | $10.33 | $10.52 | $10.31 | $10.37 | $10.37 | 4,767,900 |
| 2024-04-11 | $10.28 | $10.52 | $10.25 | $10.40 | $10.40 | 6,847,990 |
| 2024-04-10 | $10.21 | $10.37 | $10.08 | $10.30 | $10.30 | 8,345,300 |
| 2024-04-09 | $9.84 | $10.31 | $9.80 | $10.21 | $10.21 | 11,213,290 |
| 2024-04-08 | $10.24 | $10.27 | $9.85 | $9.88 | $9.88 | 6,942,810 |
| 2024-04-03 | $9.94 | $10.10 | $9.82 | $10.05 | $10.05 | 7,889,030 |
| 2024-04-02 | $9.72 | $10.03 | $9.62 | $9.94 | $9.94 | 9,299,900 |
| 2024-04-01 | $9.16 | $9.77 | $9.16 | $9.72 | $9.72 | 10,070,950 |
| 2024-03-29 | $9.04 | $9.26 | $9.01 | $9.25 | $9.25 | 4,948,680 |
| 2024-03-28 | $8.81 | $9.17 | $8.81 | $9.11 | $9.11 | 6,259,570 |
| 2024-03-27 | $9.06 | $9.09 | $8.82 | $8.83 | $8.83 | 5,893,210 |
| 2024-03-26 | $9.14 | $9.25 | $8.96 | $9.08 | $9.08 | 6,642,750 |
| 2024-03-25 | $9.31 | $9.43 | $9.13 | $9.16 | $9.16 | 9,054,270 |
| 2024-03-22 | $9.41 | $9.52 | $9.20 | $9.44 | $9.44 | 12,393,080 |
| 2024-03-21 | $9.42 | $9.48 | $9.30 | $9.40 | $9.40 | 13,868,820 |
| 2024-03-20 | $9.33 | $9.53 | $9.30 | $9.37 | $9.37 | 26,954,970 |
| 2024-03-19 | $9.35 | $9.72 | $9.33 | $9.49 | $9.49 | 49,148,500 |
| 2024-03-18 | $10.30 | $10.40 | $10.21 | $10.37 | $10.37 | 5,666,500 |
| 2024-03-15 | $10.07 | $10.38 | $10.06 | $10.29 | $10.29 | 5,355,600 |
| 2024-03-14 | $10.00 | $10.19 | $9.91 | $10.15 | $10.15 | 6,296,230 |
| 2024-03-13 | $9.99 | $10.17 | $9.70 | $9.97 | $9.97 | 7,136,980 |
| 2024-03-12 | $9.64 | $9.83 | $9.61 | $9.72 | $9.72 | 6,614,610 |
| 2024-03-11 | $9.71 | $9.85 | $9.47 | $9.69 | $9.69 | 9,418,170 |
| 2024-03-08 | $9.41 | $9.85 | $9.38 | $9.82 | $9.82 | 7,229,360 |
| 2024-03-07 | $9.62 | $9.69 | $9.37 | $9.46 | $9.46 | 6,328,450 |
| 2024-03-06 | $9.17 | $9.69 | $9.16 | $9.62 | $9.62 | 9,700,120 |
| 2024-03-05 | $9.15 | $9.33 | $9.00 | $9.19 | $9.19 | 6,989,940 |
| 2024-03-04 | $9.36 | $9.39 | $9.00 | $9.23 | $9.23 | 9,135,360 |
| 2024-03-01 | $9.39 | $9.52 | $9.22 | $9.38 | $9.38 | 7,265,600 |
| 2024-02-29 | $8.96 | $9.39 | $8.96 | $9.38 | $9.38 | 8,273,450 |
| 2024-02-28 | $9.53 | $9.87 | $9.13 | $9.15 | $9.15 | 8,982,190 |
| 2024-02-27 | $9.42 | $9.65 | $9.31 | $9.65 | $9.65 | 7,334,200 |
| 2024-02-26 | $9.52 | $9.60 | $9.29 | $9.42 | $9.42 | 7,042,500 |
| 2024-02-23 | $9.50 | $9.55 | $9.31 | $9.50 | $9.50 | 5,752,020 |
| 2024-02-22 | $9.39 | $9.60 | $9.35 | $9.45 | $9.45 | 3,909,960 |
| 2024-02-21 | $9.27 | $9.68 | $9.16 | $9.44 | $9.44 | 6,835,410 |
| 2024-02-20 | $9.29 | $9.50 | $9.10 | $9.32 | $9.32 | 5,682,490 |
| 2024-02-19 | $9.24 | $9.57 | $9.19 | $9.42 | $9.42 | 11,230,270 |
| 2024-02-08 | $9.10 | $9.24 | $8.50 | $9.07 | $9.07 | 14,318,580 |
| 2024-02-07 | $8.48 | $9.24 | $8.41 | $8.87 | $8.87 | 13,475,960 |
| 2024-02-06 | $8.10 | $8.77 | $7.78 | $8.50 | $8.50 | 12,455,010 |
| 2024-02-05 | $8.36 | $8.48 | $7.82 | $8.07 | $8.07 | 15,721,760 |
| 2024-02-02 | $9.07 | $9.23 | $8.24 | $8.60 | $8.60 | 12,357,400 |
| 2024-02-01 | $9.28 | $9.29 | $8.96 | $9.15 | $9.15 | 11,893,230 |
| 2024-01-31 | $9.35 | $9.82 | $9.22 | $9.29 | $9.29 | 17,889,700 |
| 2024-01-30 | $9.43 | $9.58 | $9.20 | $9.24 | $9.24 | 5,743,190 |
| 2024-01-29 | $9.96 | $9.96 | $9.56 | $9.62 | $9.62 | 7,062,540 |
| 2024-01-26 | $10.15 | $10.27 | $9.69 | $9.77 | $9.77 | 7,722,510 |
| 2024-01-25 | $10.15 | $10.26 | $9.84 | $10.20 | $10.20 | 6,060,490 |
| 2024-01-24 | $10.05 | $10.20 | $9.72 | $10.00 | $10.00 | 7,162,320 |
| 2024-01-23 | $9.82 | $10.07 | $9.56 | $9.98 | $9.98 | 8,298,390 |
| 2024-01-22 | $10.59 | $10.82 | $9.88 | $9.97 | $9.97 | 12,373,610 |
| 2024-01-19 | $10.69 | $10.92 | $10.56 | $10.74 | $10.74 | 6,005,440 |
| 2024-01-18 | $10.76 | $10.86 | $10.41 | $10.74 | $10.74 | 7,292,760 |
| 2024-01-17 | $11.16 | $11.16 | $10.87 | $10.90 | $10.90 | 3,902,620 |
| 2024-01-16 | $11.30 | $11.31 | $10.94 | $11.13 | $11.13 | 4,304,780 |
| 2024-01-15 | $11.10 | $11.38 | $11.10 | $11.24 | $11.24 | 4,670,900 |
| 2024-01-12 | $11.27 | $11.38 | $11.12 | $11.21 | $11.21 | 4,128,250 |
| 2024-01-11 | $11.21 | $11.29 | $11.01 | $11.22 | $11.22 | 7,126,700 |
| 2024-01-10 | $11.21 | $11.45 | $11.21 | $11.26 | $11.26 | 4,363,000 |
| 2024-01-09 | $11.22 | $11.55 | $11.18 | $11.36 | $11.36 | 5,039,790 |
| 2024-01-08 | $11.35 | $11.41 | $11.20 | $11.22 | $11.22 | 5,704,260 |
| 2024-01-05 | $11.55 | $11.70 | $11.34 | $11.39 | $11.39 | 7,402,000 |
| 2024-01-04 | $11.24 | $11.70 | $11.24 | $11.65 | $11.65 | 15,759,850 |
| 2024-01-03 | $12.09 | $12.12 | $11.00 | $11.26 | $11.26 | 22,564,860 |
| 2024-01-02 | $11.96 | $12.25 | $11.90 | $12.15 | $12.15 | 7,572,520 |
| 2024-01-01 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-12-29 | $11.84 | $12.10 | $11.62 | $12.04 | $12.04 | 4,439,200 |
| 2023-12-28 | $11.91 | $12.00 | $11.76 | $11.87 | $11.87 | 4,734,430 |
| 2023-12-27 | $11.64 | $11.92 | $11.59 | $11.88 | $11.88 | 3,247,970 |
| 2023-12-26 | $11.87 | $11.93 | $11.56 | $11.64 | $11.64 | 2,984,480 |
| 2023-12-25 | $11.70 | $11.93 | $11.59 | $11.85 | $11.85 | 4,319,770 |
| 2023-12-22 | $11.95 | $12.07 | $11.56 | $11.66 | $11.66 | 4,838,660 |
| 2023-12-21 | $11.74 | $11.97 | $11.60 | $11.95 | $11.95 | 3,655,650 |
| 2023-12-20 | $11.96 | $11.98 | $11.70 | $11.73 | $11.73 | 2,520,900 |
| 2023-12-19 | $12.13 | $12.13 | $11.85 | $11.92 | $11.92 | 2,891,470 |
| 2023-12-18 | $12.05 | $12.13 | $11.92 | $11.96 | $11.96 | 3,097,470 |
| 2023-12-15 | $11.87 | $12.24 | $11.87 | $12.11 | $12.11 | 4,413,090 |
| 2023-12-14 | $11.93 | $12.03 | $11.86 | $11.87 | $11.87 | 2,960,410 |
| 2023-12-13 | $12.07 | $12.15 | $11.85 | $11.90 | $11.90 | 4,638,920 |
| 2023-12-12 | $12.41 | $12.41 | $12.00 | $12.06 | $12.06 | 6,067,420 |
| 2023-12-11 | $12.12 | $12.47 | $12.12 | $12.32 | $12.32 | 5,128,820 |
| 2023-12-08 | $12.43 | $12.43 | $12.12 | $12.20 | $12.20 | 5,163,500 |
| 2023-12-07 | $12.46 | $12.55 | $12.25 | $12.36 | $12.36 | 3,072,840 |
| 2023-12-06 | $12.29 | $12.59 | $12.25 | $12.46 | $12.46 | 5,879,550 |
| 2023-12-05 | $12.05 | $12.64 | $12.02 | $12.38 | $12.38 | 11,930,240 |
| 2023-12-04 | $12.10 | $12.12 | $11.87 | $12.04 | $12.04 | 4,001,520 |
| 2023-12-01 | $12.23 | $12.23 | $11.94 | $11.95 | $11.95 | 3,207,910 |
| 2023-11-30 | $12.19 | $12.23 | $12.03 | $12.17 | $12.17 | 2,675,400 |
| 2023-11-29 | $12.03 | $12.33 | $11.99 | $12.28 | $12.28 | 5,069,480 |
| 2023-11-28 | $11.96 | $12.22 | $11.86 | $12.15 | $12.15 | 9,292,990 |
| 2023-11-27 | $12.51 | $12.78 | $11.77 | $11.96 | $11.96 | 13,686,920 |
| 2023-11-24 | $12.52 | $12.60 | $12.40 | $12.51 | $12.51 | 3,169,880 |
| 2023-11-23 | $12.16 | $12.52 | $12.15 | $12.48 | $12.48 | 4,939,360 |
| 2023-11-22 | $12.18 | $12.33 | $12.14 | $12.20 | $12.20 | 2,470,430 |
| 2023-11-21 | $12.19 | $12.31 | $12.16 | $12.21 | $12.21 | 3,169,590 |
| 2023-11-20 | $12.23 | $12.28 | $12.05 | $12.19 | $12.19 | 3,038,190 |
| 2023-11-17 | $12.20 | $12.33 | $12.14 | $12.18 | $12.18 | 2,401,410 |
| 2023-11-16 | $12.25 | $12.40 | $12.15 | $12.26 | $12.26 | 3,501,410 |
| 2023-11-15 | $12.26 | $12.38 | $12.14 | $12.27 | $12.27 | 3,327,840 |
| 2023-11-14 | $12.30 | $12.44 | $12.14 | $12.22 | $12.22 | 5,792,730 |
| 2023-11-13 | $12.31 | $12.44 | $12.18 | $12.36 | $12.36 | 4,166,650 |
| 2023-11-10 | $12.35 | $12.49 | $12.18 | $12.31 | $12.31 | 4,952,630 |
| 2023-11-09 | $12.37 | $12.47 | $12.20 | $12.33 | $12.33 | 3,131,890 |
| 2023-11-08 | $12.44 | $12.45 | $12.30 | $12.39 | $12.39 | 4,384,570 |
| 2023-11-07 | $12.65 | $12.71 | $12.40 | $12.43 | $12.43 | 5,508,580 |
| 2023-11-06 | $12.46 | $12.75 | $12.36 | $12.65 | $12.65 | 8,126,810 |
| 2023-11-03 | $12.26 | $12.50 | $12.17 | $12.44 | $12.44 | 7,415,190 |
| 2023-11-02 | $12.53 | $12.53 | $12.16 | $12.24 | $12.24 | 7,695,620 |
| 2023-11-01 | $12.14 | $12.62 | $12.07 | $12.48 | $12.48 | 12,384,370 |
| 2023-10-31 | $11.40 | $12.36 | $11.30 | $12.14 | $12.14 | 15,278,530 |
| 2023-10-30 | $11.30 | $11.51 | $11.29 | $11.45 | $11.45 | 4,096,360 |
| 2023-10-27 | $10.92 | $11.35 | $10.89 | $11.30 | $11.30 | 5,706,160 |
| 2023-10-26 | $10.77 | $10.96 | $10.71 | $10.93 | $10.93 | 2,817,850 |
| 2023-10-25 | $10.69 | $10.90 | $10.54 | $10.85 | $10.85 | 4,021,380 |
| 2023-10-24 | $10.38 | $10.74 | $10.30 | $10.70 | $10.70 | 4,161,200 |
| 2023-10-23 | $10.57 | $10.69 | $10.18 | $10.27 | $10.27 | 3,078,400 |
| 2023-10-20 | $10.69 | $10.78 | $10.61 | $10.64 | $10.64 | 1,921,500 |
| 2023-10-19 | $10.85 | $10.86 | $10.63 | $10.67 | $10.67 | 2,753,290 |
| 2023-10-18 | $11.14 | $11.17 | $10.83 | $10.90 | $10.90 | 4,528,260 |
| 2023-10-17 | $11.01 | $11.30 | $10.82 | $11.25 | $11.25 | 5,298,450 |
| 2023-10-16 | $10.81 | $10.97 | $10.74 | $10.89 | $10.89 | 2,676,940 |
| 2023-10-13 | $10.75 | $10.87 | $10.68 | $10.85 | $10.85 | 2,048,650 |
| 2023-10-12 | $10.78 | $10.83 | $10.68 | $10.81 | $10.81 | 2,184,990 |
| 2023-10-11 | $10.79 | $10.86 | $10.70 | $10.73 | $10.73 | 2,052,600 |
| 2023-10-10 | $10.85 | $10.90 | $10.73 | $10.76 | $10.76 | 2,527,530 |
| 2023-10-09 | $11.06 | $11.06 | $10.72 | $10.85 | $10.85 | 3,773,580 |
| 2023-09-28 | $10.85 | $11.05 | $10.80 | $10.96 | $10.96 | 2,911,100 |
| 2023-09-27 | $10.86 | $11.02 | $10.70 | $10.89 | $10.89 | 2,872,120 |
| 2023-09-26 | $11.01 | $11.01 | $10.75 | $10.78 | $10.78 | 2,821,030 |
| 2023-09-25 | $10.74 | $11.03 | $10.74 | $11.01 | $11.01 | 3,299,380 |
| 2023-09-22 | $10.64 | $10.80 | $10.52 | $10.77 | $10.77 | 2,847,900 |
| 2023-09-21 | $10.80 | $10.97 | $10.60 | $10.63 | $10.63 | 3,323,680 |
| 2023-09-20 | $10.92 | $10.93 | $10.78 | $10.80 | $10.80 | 2,809,100 |
| 2023-09-19 | $10.91 | $11.08 | $10.85 | $10.94 | $10.94 | 3,342,380 |
| 2023-09-18 | $10.72 | $11.08 | $10.60 | $10.92 | $10.92 | 4,737,970 |
| 2023-09-15 | $10.30 | $10.80 | $10.27 | $10.76 | $10.76 | 6,863,990 |
| 2023-09-14 | $10.49 | $10.77 | $10.32 | $10.39 | $10.39 | 5,923,580 |
| 2023-09-13 | $10.46 | $10.54 | $10.30 | $10.40 | $10.40 | 2,582,490 |
| 2023-09-12 | $10.57 | $10.69 | $10.42 | $10.47 | $10.47 | 2,612,140 |
| 2023-09-11 | $10.33 | $10.67 | $10.28 | $10.57 | $10.57 | 3,302,920 |
| 2023-09-08 | $10.35 | $10.50 | $10.24 | $10.38 | $10.38 | 3,386,710 |
| 2023-09-07 | $10.56 | $10.64 | $10.40 | $10.40 | $10.40 | 2,449,100 |
| 2023-09-06 | $10.76 | $10.79 | $10.52 | $10.56 | $10.56 | 2,811,100 |
| 2023-09-05 | $10.86 | $10.86 | $10.65 | $10.76 | $10.76 | 3,112,480 |
| 2023-09-04 | $10.55 | $10.85 | $10.41 | $10.82 | $10.82 | 4,384,990 |
| 2023-09-01 | $10.28 | $10.56 | $10.24 | $10.44 | $10.44 | 2,726,800 |
| 2023-08-31 | $10.19 | $10.38 | $10.19 | $10.29 | $10.29 | 2,538,350 |
| 2023-08-30 | $10.22 | $10.33 | $9.99 | $10.20 | $10.20 | 4,577,270 |
| 2023-08-29 | $9.75 | $10.16 | $9.72 | $10.13 | $10.13 | 5,170,190 |
| 2023-08-28 | $10.31 | $10.55 | $9.80 | $9.82 | $9.82 | 6,270,570 |
| 2023-08-25 | $10.35 | $10.38 | $9.87 | $9.92 | $9.92 | 5,677,160 |
| 2023-08-24 | $10.58 | $10.67 | $10.29 | $10.34 | $10.34 | 4,494,810 |
| 2023-08-23 | $10.73 | $10.76 | $10.50 | $10.58 | $10.58 | 2,305,230 |
| 2023-08-22 | $10.82 | $10.85 | $10.59 | $10.71 | $10.71 | 3,926,380 |
| 2023-08-21 | $10.77 | $10.94 | $10.61 | $10.62 | $10.62 | 1,899,100 |
| 2023-08-18 | $11.00 | $11.04 | $10.81 | $10.82 | $10.82 | 1,568,640 |
| 2023-08-17 | $10.72 | $10.93 | $10.64 | $10.90 | $10.90 | 2,157,190 |
| 2023-08-16 | $10.69 | $10.87 | $10.64 | $10.72 | $10.72 | 1,861,000 |
| 2023-08-15 | $10.56 | $10.80 | $10.56 | $10.70 | $10.70 | 2,966,530 |
| 2023-08-14 | $10.79 | $10.79 | $10.52 | $10.57 | $10.57 | 2,660,080 |
| 2023-08-11 | $10.97 | $11.03 | $10.61 | $10.64 | $10.64 | 4,192,730 |
| 2023-08-10 | $10.79 | $10.93 | $10.75 | $10.88 | $10.88 | 1,178,000 |
| 2023-08-09 | $11.13 | $11.13 | $10.81 | $10.83 | $10.83 | 2,402,200 |
| 2023-08-08 | $10.80 | $11.14 | $10.80 | $11.06 | $11.06 | 3,678,910 |
| 2023-08-07 | $10.93 | $11.06 | $10.75 | $10.80 | $10.80 | 4,418,000 |
| 2023-08-04 | $11.20 | $11.28 | $10.91 | $10.99 | $10.99 | 2,873,520 |
| 2023-08-03 | $11.14 | $11.23 | $11.07 | $11.10 | $11.10 | 2,157,200 |
| 2023-08-02 | $11.42 | $11.42 | $11.12 | $11.20 | $11.20 | 3,171,740 |
| 2023-08-01 | $11.32 | $11.44 | $11.24 | $11.33 | $11.33 | 2,016,060 |
| 2023-07-31 | $11.50 | $11.57 | $11.24 | $11.30 | $11.30 | 3,582,900 |
| 2023-07-28 | $11.21 | $11.56 | $11.21 | $11.43 | $11.43 | 4,083,200 |
| 2023-07-27 | $11.48 | $11.48 | $11.24 | $11.29 | $11.29 | 2,106,800 |
| 2023-07-26 | $11.17 | $11.44 | $11.07 | $11.42 | $11.42 | 4,166,420 |
| 2023-07-25 | $11.17 | $11.28 | $11.04 | $11.14 | $11.14 | 2,568,870 |
| 2023-07-24 | $10.95 | $11.20 | $10.95 | $11.03 | $11.03 | 3,519,740 |
| 2023-07-21 | $10.83 | $11.15 | $10.83 | $10.96 | $10.96 | 3,116,970 |
| 2023-07-20 | $10.89 | $11.09 | $10.79 | $10.82 | $10.82 | 4,119,310 |
| 2023-07-19 | $11.00 | $11.03 | $10.84 | $10.89 | $10.89 | 1,883,420 |
| 2023-07-18 | $10.98 | $10.98 | $10.82 | $10.93 | $10.93 | 1,773,420 |
| 2023-07-17 | $10.95 | $11.05 | $10.80 | $10.96 | $10.96 | 3,129,100 |
| 2023-07-14 | $11.13 | $11.17 | $10.90 | $10.97 | $10.97 | 3,528,340 |
| 2023-07-13 | $10.96 | $11.18 | $10.87 | $11.10 | $11.10 | 4,571,290 |
| 2023-07-12 | $10.90 | $10.98 | $10.72 | $10.94 | $10.94 | 2,783,310 |
| 2023-07-11 | $10.73 | $10.94 | $10.72 | $10.85 | $10.85 | 2,097,510 |
| 2023-07-10 | $10.65 | $11.03 | $10.65 | $10.79 | $10.79 | 3,328,440 |
| 2023-07-07 | $10.51 | $10.87 | $10.40 | $10.74 | $10.74 | 4,347,960 |
| 2023-07-06 | $10.65 | $10.66 | $10.40 | $10.51 | $10.51 | 3,728,770 |
| 2023-07-05 | $10.85 | $10.86 | $10.60 | $10.65 | $10.65 | 2,742,860 |
| 2023-07-04 | $10.74 | $10.97 | $10.62 | $10.85 | $10.85 | 3,969,990 |
| 2023-07-03 | $11.11 | $11.15 | $10.72 | $10.74 | $10.74 | 5,458,330 |
| 2023-06-30 | $10.60 | $11.25 | $10.56 | $11.11 | $11.01 | 7,293,410 |
| 2023-06-29 | $10.28 | $10.96 | $10.20 | $10.65 | $10.55 | 6,037,720 |
| 2023-06-28 | $10.49 | $10.71 | $10.29 | $10.32 | $10.22 | 7,033,920 |
| 2023-06-27 | $10.13 | $10.49 | $10.08 | $10.45 | $10.35 | 3,647,650 |
| 2023-06-26 | $10.15 | $10.32 | $10.05 | $10.19 | $10.10 | 4,681,270 |
| 2023-06-21 | $10.46 | $10.50 | $10.12 | $10.16 | $10.07 | 4,217,500 |
| 2023-06-20 | $10.40 | $10.79 | $10.33 | $10.48 | $10.38 | 7,610,550 |
| 2023-06-19 | $10.21 | $10.51 | $10.12 | $10.39 | $10.29 | 7,099,290 |
| 2023-06-16 | $10.00 | $10.40 | $9.95 | $10.22 | $10.13 | 5,316,430 |
| 2023-06-15 | $9.79 | $10.10 | $9.69 | $9.99 | $9.90 | 4,165,150 |
| 2023-06-14 | $9.88 | $10.00 | $9.75 | $9.78 | $9.69 | 2,302,030 |
| 2023-06-13 | $9.97 | $10.01 | $9.69 | $9.88 | $9.79 | 3,516,740 |
| 2023-06-12 | $9.55 | $10.07 | $9.50 | $9.98 | $9.89 | 6,293,670 |
| 2023-06-09 | $9.55 | $9.60 | $9.40 | $9.55 | $9.46 | 3,217,450 |
| 2023-06-08 | $9.50 | $9.69 | $9.31 | $9.55 | $9.46 | 6,209,150 |
| 2023-06-07 | $9.80 | $9.95 | $9.50 | $9.55 | $9.46 | 7,654,680 |
| 2023-06-06 | $10.10 | $10.10 | $9.81 | $9.88 | $9.79 | 8,143,680 |
| 2023-06-05 | $9.66 | $10.28 | $9.57 | $10.16 | $10.07 | 15,243,690 |
| 2023-06-02 | $9.46 | $9.67 | $9.34 | $9.60 | $9.51 | 4,197,970 |
| 2023-06-01 | $9.40 | $9.54 | $9.22 | $9.41 | $9.32 | 3,617,900 |
| 2023-05-31 | $9.72 | $9.72 | $9.37 | $9.44 | $9.35 | 3,280,540 |
| 2023-05-30 | $9.64 | $9.71 | $9.46 | $9.69 | $9.60 | 3,340,670 |
| 2023-05-29 | $9.73 | $9.80 | $9.50 | $9.59 | $9.50 | 3,986,870 |
| 2023-05-26 | $9.81 | $9.87 | $9.57 | $9.76 | $9.67 | 3,501,160 |
| 2023-05-25 | $9.71 | $9.84 | $9.54 | $9.83 | $9.74 | 3,599,770 |
| 2023-05-24 | $9.85 | $9.90 | $9.69 | $9.72 | $9.63 | 3,096,870 |
| 2023-05-23 | $9.78 | $10.00 | $9.77 | $9.92 | $9.83 | 2,911,260 |
| 2023-05-22 | $9.62 | $9.89 | $9.62 | $9.86 | $9.77 | 2,966,670 |
| 2023-05-19 | $9.47 | $9.76 | $9.35 | $9.70 | $9.61 | 3,975,300 |
| 2023-05-18 | $9.47 | $9.53 | $9.34 | $9.45 | $9.36 | 3,253,890 |
| 2023-05-17 | $9.23 | $9.51 | $9.15 | $9.42 | $9.33 | 4,078,160 |
| 2023-05-16 | $9.38 | $9.38 | $9.15 | $9.26 | $9.17 | 4,893,700 |
| 2023-05-15 | $9.53 | $9.59 | $9.31 | $9.38 | $9.29 | 5,494,490 |
| 2023-05-12 | $9.51 | $9.92 | $9.51 | $9.60 | $9.51 | 4,607,990 |
| 2023-05-11 | $9.73 | $9.81 | $9.43 | $9.55 | $9.46 | 4,866,980 |
| 2023-05-10 | $9.44 | $9.83 | $9.44 | $9.67 | $9.58 | 3,630,680 |
| 2023-05-09 | $9.60 | $9.78 | $9.50 | $9.50 | $9.41 | 4,459,730 |
| 2023-05-08 | $9.80 | $9.92 | $9.60 | $9.63 | $9.54 | 5,472,440 |
| 2023-05-05 | $10.03 | $10.12 | $9.75 | $9.85 | $9.85 | 3,706,840 |
| 2023-05-04 | $10.00 | $10.20 | $9.92 | $10.00 | $10.00 | 4,243,890 |
| 2023-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-05-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-28 | $9.98 | $10.38 | $9.88 | $10.00 | $10.00 | 5,825,230 |
| 2023-04-27 | $10.13 | $10.17 | $9.80 | $9.81 | $9.81 | 4,788,220 |
| 2023-04-26 | $9.99 | $10.34 | $9.93 | $10.15 | $10.15 | 4,862,130 |
| 2023-04-25 | $10.27 | $10.29 | $9.84 | $9.87 | $9.87 | 4,153,320 |
| 2023-04-24 | $10.25 | $10.58 | $10.03 | $10.32 | $10.32 | 4,953,200 |
| 2023-04-21 | $10.48 | $10.56 | $10.19 | $10.21 | $10.21 | 3,367,350 |
| 2023-04-20 | $10.74 | $10.76 | $10.44 | $10.52 | $10.52 | 2,522,110 |
| 2023-04-19 | $10.84 | $10.93 | $10.71 | $10.75 | $10.75 | 2,364,940 |
| 2023-04-18 | $11.08 | $11.17 | $10.90 | $10.91 | $10.91 | 2,220,040 |
| 2023-04-17 | $10.80 | $11.26 | $10.80 | $11.06 | $11.06 | 4,392,100 |
| 2023-04-14 | $10.94 | $11.05 | $10.78 | $10.86 | $10.86 | 4,194,330 |
| 2023-04-13 | $10.92 | $11.16 | $10.90 | $11.06 | $11.06 | 3,194,850 |
| 2023-04-12 | $10.99 | $11.06 | $10.88 | $10.90 | $10.90 | 4,395,820 |
| 2023-04-11 | $11.18 | $11.25 | $10.94 | $11.00 | $11.00 | 5,115,340 |
| 2023-04-10 | $11.44 | $11.73 | $10.97 | $11.18 | $11.18 | 14,016,470 |
| 2023-04-07 | $10.65 | $11.66 | $10.51 | $11.65 | $11.65 | 16,161,520 |
| 2023-04-06 | $10.41 | $10.72 | $10.39 | $10.60 | $10.60 | 5,110,450 |
| 2023-04-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-04-04 | $10.80 | $10.82 | $10.11 | $10.42 | $10.42 | 15,335,490 |
| 2023-04-03 | $11.30 | $11.30 | $10.75 | $10.83 | $10.83 | 6,696,520 |
| 2023-03-31 | $11.30 | $11.33 | $11.05 | $11.15 | $11.15 | 2,982,770 |
| 2023-03-30 | $10.98 | $11.30 | $10.81 | $11.29 | $11.29 | 6,220,730 |
| 2023-03-29 | $11.05 | $11.20 | $10.85 | $10.92 | $10.92 | 3,247,930 |
| 2023-03-28 | $11.38 | $11.38 | $11.05 | $11.07 | $11.07 | 3,936,310 |
| 2023-03-27 | $11.70 | $11.70 | $11.15 | $11.33 | $11.33 | 5,261,600 |
| 2023-03-24 | $11.78 | $11.78 | $11.52 | $11.66 | $11.66 | 3,199,460 |
| 2023-03-23 | $11.60 | $11.98 | $11.45 | $11.80 | $11.80 | 7,627,090 |
| 2023-03-22 | $11.44 | $11.65 | $11.33 | $11.59 | $11.59 | 3,957,670 |
| 2023-03-21 | $10.98 | $11.50 | $10.88 | $11.40 | $11.40 | 5,177,810 |
| 2023-03-20 | $11.16 | $11.18 | $10.83 | $10.92 | $10.92 | 3,091,560 |
| 2023-03-17 | $11.16 | $11.30 | $10.97 | $11.11 | $11.11 | 3,882,510 |
| 2023-03-16 | $11.30 | $11.39 | $11.10 | $11.10 | $11.10 | 3,309,010 |
| 2023-03-15 | $11.06 | $11.62 | $10.93 | $11.32 | $11.32 | 6,999,520 |
| 2023-03-14 | $11.09 | $11.12 | $10.70 | $10.84 | $10.84 | 3,890,120 |
| 2023-03-13 | $11.07 | $11.31 | $11.00 | $11.10 | $11.10 | 4,959,560 |
| 2023-03-10 | $11.32 | $11.36 | $10.96 | $11.15 | $11.15 | 6,332,030 |
| 2023-03-09 | $11.50 | $11.66 | $11.30 | $11.32 | $11.32 | 3,299,900 |
| 2023-03-08 | $11.60 | $11.74 | $11.44 | $11.50 | $11.50 | 4,744,900 |
| 2023-03-07 | $11.91 | $11.91 | $11.55 | $11.66 | $11.66 | 6,438,000 |
| 2023-03-06 | $11.88 | $12.05 | $11.77 | $11.84 | $11.84 | 3,871,060 |
| 2023-03-03 | $12.02 | $12.15 | $11.88 | $11.90 | $11.90 | 3,821,610 |
| 2023-03-02 | $11.96 | $12.11 | $11.77 | $12.02 | $12.02 | 4,418,680 |
| 2023-03-01 | $12.24 | $12.27 | $11.84 | $12.00 | $12.00 | 6,460,080 |
| 2023-02-28 | $12.17 | $12.32 | $12.04 | $12.24 | $12.24 | 3,842,070 |
| 2023-02-27 | $12.43 | $12.48 | $12.14 | $12.20 | $12.20 | 4,508,790 |
| 2023-02-24 | $12.29 | $12.55 | $12.20 | $12.38 | $12.38 | 6,185,200 |
| 2023-02-23 | $12.18 | $12.34 | $12.13 | $12.25 | $12.25 | 5,279,140 |
| 2023-02-22 | $12.17 | $12.39 | $12.04 | $12.19 | $12.19 | 5,565,850 |
| 2023-02-21 | $12.53 | $12.59 | $12.26 | $12.39 | $12.39 | 6,033,000 |
| 2023-02-20 | $12.17 | $12.70 | $12.04 | $12.60 | $12.60 | 7,875,070 |
| 2023-02-17 | $12.37 | $12.79 | $12.11 | $12.26 | $12.26 | 7,146,170 |
| 2023-02-16 | $12.58 | $13.06 | $12.25 | $12.36 | $12.36 | 12,423,370 |
| 2023-02-15 | $12.50 | $12.64 | $12.15 | $12.51 | $12.51 | 11,091,280 |
| 2023-02-14 | $11.83 | $12.84 | $11.80 | $12.51 | $12.51 | 19,461,080 |
| 2023-02-13 | $12.07 | $12.10 | $11.70 | $11.85 | $11.85 | 9,446,190 |
| 2023-02-10 | $12.24 | $12.33 | $11.86 | $12.01 | $12.01 | 11,646,260 |
| 2023-02-09 | $12.44 | $12.50 | $12.18 | $12.37 | $12.37 | 7,552,720 |
| 2023-02-08 | $12.68 | $12.72 | $12.38 | $12.44 | $12.44 | 5,858,100 |
| 2023-02-07 | $12.82 | $13.08 | $12.50 | $12.63 | $12.63 | 8,360,710 |
| 2023-02-06 | $13.09 | $13.25 | $12.63 | $12.88 | $12.88 | 9,232,590 |
| 2023-02-03 | $13.24 | $13.64 | $13.11 | $13.22 | $13.22 | 7,857,910 |
| 2023-02-02 | $12.86 | $13.44 | $12.67 | $13.25 | $13.25 | 8,515,840 |
| 2023-02-01 | $12.60 | $12.95 | $12.20 | $12.78 | $12.78 | 9,197,660 |
| 2023-01-31 | $12.17 | $12.55 | $12.16 | $12.46 | $12.46 | 4,464,490 |
| 2023-01-30 | $12.18 | $12.48 | $12.14 | $12.26 | $12.26 | 6,065,470 |
| 2023-01-20 | $12.44 | $12.45 | $11.99 | $12.20 | $12.20 | 5,979,160 |
| 2023-01-19 | $12.15 | $12.50 | $11.95 | $12.36 | $12.36 | 10,978,910 |
| 2023-01-18 | $11.58 | $12.23 | $11.54 | $12.16 | $12.16 | 16,283,030 |
| 2023-01-17 | $11.50 | $12.18 | $11.32 | $11.69 | $11.69 | 24,761,480 |
| 2023-01-16 | $10.22 | $11.21 | $10.22 | $11.21 | $11.21 | 10,302,660 |
| 2023-01-13 | $10.07 | $10.22 | $9.96 | $10.19 | $10.19 | 3,595,240 |
| 2023-01-12 | $10.08 | $10.19 | $9.92 | $10.07 | $10.07 | 4,432,350 |
| 2023-01-11 | $10.40 | $10.43 | $10.05 | $10.08 | $10.08 | 6,205,630 |
| 2023-01-10 | $10.68 | $10.68 | $10.31 | $10.40 | $10.40 | 5,019,740 |
| 2023-01-09 | $10.91 | $11.28 | $10.56 | $10.67 | $10.67 | 7,978,150 |
| 2023-01-06 | $10.45 | $11.19 | $10.45 | $11.02 | $11.02 | 9,257,020 |
| 2023-01-05 | $10.58 | $10.60 | $10.34 | $10.49 | $10.49 | 4,660,820 |
| 2023-01-04 | $10.27 | $10.93 | $10.25 | $10.60 | $10.60 | 8,044,760 |
| 2023-01-03 | $9.90 | $10.56 | $9.90 | $10.30 | $10.30 | 6,851,370 |
| 2023-01-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-30 | $10.50 | $10.50 | $9.86 | $10.10 | $10.10 | 8,451,200 |
| 2022-12-29 | $11.17 | $11.17 | $10.33 | $10.36 | $10.36 | 10,268,390 |
| 2022-12-28 | $10.88 | $11.35 | $10.70 | $11.32 | $11.32 | 10,308,170 |
| 2022-12-27 | $10.85 | $11.05 | $10.59 | $10.72 | $10.72 | 6,521,870 |
| 2022-12-26 | $10.62 | $10.98 | $10.62 | $10.80 | $10.80 | 4,966,320 |
| 2022-12-23 | $11.60 | $11.65 | $10.59 | $10.66 | $10.66 | 9,872,280 |
| 2022-12-22 | $11.06 | $12.08 | $11.05 | $11.77 | $11.77 | 14,216,670 |
| 2022-12-21 | $10.80 | $11.28 | $10.71 | $11.20 | $11.20 | 7,596,290 |
| 2022-12-20 | $10.66 | $11.07 | $10.62 | $10.69 | $10.69 | 3,344,590 |
| 2022-12-19 | $11.06 | $11.06 | $10.63 | $10.67 | $10.67 | 3,691,820 |
| 2022-12-16 | $10.70 | $11.09 | $10.70 | $10.98 | $10.98 | 5,217,110 |
| 2022-12-15 | $11.10 | $11.14 | $10.75 | $10.85 | $10.85 | 3,578,020 |
| 2022-12-14 | $11.21 | $11.36 | $10.98 | $11.07 | $11.07 | 3,623,820 |
| 2022-12-13 | $11.15 | $11.39 | $10.91 | $11.29 | $11.29 | 3,854,430 |
| 2022-12-12 | $11.05 | $11.24 | $10.81 | $11.15 | $11.15 | 5,087,000 |
| 2022-12-09 | $11.14 | $11.22 | $10.86 | $11.15 | $11.15 | 6,925,020 |
| 2022-12-08 | $11.37 | $11.50 | $11.04 | $11.06 | $11.06 | 9,577,380 |
| 2022-12-07 | $11.00 | $11.71 | $10.85 | $11.37 | $11.37 | 15,106,320 |
| 2022-12-06 | $10.69 | $11.44 | $10.62 | $11.00 | $11.00 | 14,116,480 |
| 2022-12-05 | $10.55 | $10.86 | $10.38 | $10.85 | $10.85 | 13,338,630 |
| 2022-12-01 | $9.48 | $10.32 | $9.48 | $10.32 | $10.32 | 11,482,910 |
| 2022-11-30 | $9.67 | $9.69 | $9.34 | $9.38 | $9.38 | 3,562,040 |
| 2022-11-29 | $9.27 | $9.66 | $9.27 | $9.61 | $9.61 | 3,335,240 |
| 2022-11-28 | $9.33 | $9.48 | $9.24 | $9.30 | $9.30 | 3,278,320 |
| 2022-11-25 | $9.86 | $9.86 | $9.52 | $9.53 | $9.53 | 2,110,630 |
| 2022-11-24 | $9.75 | $9.83 | $9.55 | $9.80 | $9.80 | 3,721,050 |
| 2022-11-23 | $9.71 | $9.78 | $9.45 | $9.66 | $9.66 | 3,065,570 |
| 2022-11-22 | $9.90 | $9.90 | $9.58 | $9.66 | $9.66 | 3,376,910 |
| 2022-11-21 | $10.07 | $10.11 | $9.77 | $9.90 | $9.90 | 5,601,880 |
| 2022-11-18 | $10.26 | $10.35 | $9.98 | $10.14 | $10.14 | 5,542,400 |
| 2022-11-17 | $9.94 | $10.10 | $9.82 | $10.07 | $10.07 | 3,866,720 |
| 2022-11-16 | $10.15 | $10.32 | $9.98 | $10.02 | $10.02 | 4,927,880 |
| 2022-11-15 | $9.88 | $10.28 | $9.85 | $10.21 | $10.21 | 6,065,350 |
| 2022-11-14 | $9.68 | $10.18 | $9.66 | $9.91 | $9.91 | 9,557,820 |
| 2022-11-11 | $9.77 | $9.86 | $9.56 | $9.63 | $9.63 | 4,642,800 |
| 2022-11-10 | $9.88 | $9.88 | $9.48 | $9.50 | $9.50 | 4,672,920 |
| 2022-11-09 | $9.80 | $10.05 | $9.55 | $9.86 | $9.86 | 6,873,700 |
| 2022-11-08 | $9.68 | $9.97 | $9.53 | $9.80 | $9.80 | 7,494,880 |
| 2022-11-07 | $9.23 | $9.77 | $9.16 | $9.69 | $9.69 | 10,686,600 |
| 2022-11-04 | $8.62 | $9.25 | $8.61 | $9.21 | $9.21 | 9,568,210 |
| 2022-11-03 | $8.61 | $8.65 | $8.48 | $8.59 | $8.59 | 4,287,850 |
| 2022-11-02 | $8.44 | $8.78 | $8.30 | $8.70 | $8.70 | 6,677,630 |
| 2022-11-01 | $8.69 | $8.75 | $8.26 | $8.44 | $8.44 | 7,450,940 |
| 2022-10-31 | $8.36 | $8.57 | $8.22 | $8.52 | $8.52 | 6,578,140 |
| 2022-10-28 | $9.05 | $9.07 | $8.28 | $8.41 | $8.41 | 10,907,300 |
| 2022-10-27 | $9.30 | $9.33 | $9.15 | $9.20 | $9.20 | 3,589,500 |
| 2022-10-26 | $9.26 | $9.38 | $9.17 | $9.26 | $9.26 | 3,793,990 |
| 2022-10-25 | $9.44 | $9.56 | $9.16 | $9.23 | $9.23 | 6,768,440 |
| 2022-10-24 | $9.41 | $9.85 | $9.30 | $9.41 | $9.41 | 5,665,870 |
| 2022-10-21 | $9.56 | $9.61 | $9.34 | $9.41 | $9.41 | 4,025,000 |
| 2022-10-20 | $9.71 | $9.84 | $9.51 | $9.55 | $9.55 | 4,897,060 |
| 2022-10-19 | $10.03 | $10.08 | $9.75 | $9.84 | $9.84 | 5,457,480 |
| 2022-10-18 | $10.18 | $10.65 | $10.05 | $10.11 | $10.11 | 7,983,630 |
| 2022-10-17 | $9.94 | $10.24 | $9.91 | $10.19 | $10.19 | 5,359,670 |
| 2022-10-14 | $9.69 | $10.08 | $9.68 | $10.00 | $10.00 | 6,375,150 |
| 2022-10-13 | $9.79 | $9.93 | $9.62 | $9.65 | $9.65 | 5,522,690 |
| 2022-10-12 | $10.10 | $10.15 | $9.50 | $9.83 | $9.83 | 6,301,160 |
| 2022-10-11 | $9.96 | $10.17 | $9.69 | $10.01 | $10.01 | 4,860,130 |
| 2022-10-10 | $10.45 | $10.45 | $9.90 | $9.93 | $9.93 | 5,447,560 |
| 2022-09-30 | $10.10 | $10.55 | $10.09 | $10.30 | $10.30 | 7,860,340 |
| 2022-09-29 | $10.64 | $10.79 | $10.14 | $10.23 | $10.23 | 10,831,840 |
| 2022-09-28 | $11.02 | $11.34 | $10.56 | $10.60 | $10.60 | 7,793,720 |
| 2022-09-27 | $10.68 | $11.24 | $10.57 | $11.08 | $11.08 | 13,023,040 |
| 2022-09-26 | $10.72 | $11.09 | $10.41 | $10.67 | $10.67 | 8,800,680 |
| 2022-09-23 | $11.14 | $11.43 | $10.67 | $10.94 | $10.94 | 15,497,190 |
| 2022-09-22 | $11.83 | $12.01 | $10.82 | $11.12 | $11.12 | 14,963,670 |
| 2022-09-21 | $11.96 | $11.99 | $11.57 | $11.82 | $11.82 | 9,896,530 |
| 2022-09-20 | $11.94 | $12.23 | $11.28 | $12.15 | $12.15 | 18,028,850 |
| 2022-09-19 | $11.69 | $12.49 | $11.41 | $11.88 | $11.88 | 24,566,080 |
| 2022-09-16 | $10.51 | $11.52 | $10.49 | $11.52 | $11.52 | 7,574,860 |
| 2022-09-15 | $10.87 | $10.99 | $10.38 | $10.47 | $10.47 | 4,170,360 |
| 2022-09-14 | $10.96 | $10.97 | $10.71 | $10.76 | $10.76 | 4,434,700 |
| 2022-09-13 | $10.76 | $11.39 | $10.69 | $11.09 | $11.09 | 8,514,090 |
| 2022-09-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2022-09-09 | $10.88 | $10.96 | $10.66 | $10.76 | $10.76 | 2,827,100 |
| 2022-09-08 | $10.69 | $11.08 | $10.53 | $10.88 | $10.88 | 5,408,900 |
| 2022-09-07 | $11.08 | $11.29 | $10.69 | $10.72 | $10.72 | 6,536,610 |
| 2022-09-06 | $10.70 | $11.14 | $10.61 | $11.08 | $11.08 | 4,384,600 |
| 2022-09-05 | $10.77 | $10.95 | $10.50 | $10.67 | $10.67 | 3,648,980 |
| 2022-09-02 | $10.61 | $10.74 | $10.53 | $10.66 | $10.66 | 2,979,310 |
| 2022-09-01 | $10.79 | $10.83 | $10.46 | $10.53 | $10.53 | 3,360,400 |
| 2022-08-31 | $11.16 | $11.26 | $10.70 | $10.73 | $10.73 | 4,210,400 |
| 2022-08-30 | $11.33 | $11.42 | $11.13 | $11.20 | $11.20 | 3,894,000 |
| 2022-08-29 | $11.18 | $11.49 | $10.93 | $11.30 | $11.30 | 3,786,600 |
| 2022-08-26 | $11.80 | $11.88 | $11.25 | $11.36 | $11.36 | 5,521,180 |
| 2022-08-25 | $11.72 | $11.98 | $11.42 | $11.80 | $11.80 | 6,392,660 |
| 2022-08-24 | $12.60 | $12.70 | $11.67 | $11.70 | $11.70 | 8,033,110 |
| 2022-08-23 | $12.96 | $12.96 | $12.40 | $12.55 | $12.55 | 4,550,800 |
| 2022-08-22 | $12.43 | $12.94 | $12.38 | $12.75 | $12.75 | 10,860,430 |
| 2022-08-19 | $13.35 | $13.35 | $12.58 | $12.64 | $12.64 | 11,329,800 |
| 2022-08-18 | $14.50 | $14.51 | $13.31 | $13.36 | $13.36 | 13,358,180 |
| 2022-08-17 | $15.00 | $15.00 | $14.21 | $14.61 | $14.61 | 6,594,000 |
| 2022-08-16 | $14.52 | $14.84 | $14.20 | $14.55 | $14.55 | 4,500,310 |
| 2022-08-15 | $14.89 | $15.29 | $14.37 | $14.66 | $14.66 | 6,025,300 |
| 2022-08-12 | $14.62 | $15.33 | $14.14 | $14.93 | $14.93 | 6,637,250 |
| 2022-08-11 | $14.45 | $14.66 | $14.05 | $14.60 | $14.60 | 3,307,000 |
| 2022-08-10 | $14.39 | $14.49 | $14.15 | $14.45 | $14.45 | 2,421,380 |
| 2022-08-09 | $14.86 | $14.95 | $14.21 | $14.46 | $14.46 | 5,321,700 |
| 2022-08-08 | $14.72 | $15.25 | $14.50 | $14.95 | $14.95 | 3,581,930 |
| 2022-08-05 | $14.38 | $15.15 | $14.38 | $14.95 | $14.95 | 5,129,350 |
| 2022-08-04 | $14.34 | $14.72 | $14.05 | $14.43 | $14.43 | 3,005,810 |
| 2022-08-03 | $14.87 | $15.10 | $14.30 | $14.48 | $14.48 | 5,474,580 |
| 2022-08-02 | $15.03 | $15.49 | $14.65 | $14.87 | $14.87 | 10,315,480 |
| 2022-08-01 | $15.40 | $15.77 | $14.93 | $15.43 | $15.43 | 13,324,610 |
| 2022-07-29 | $15.10 | $15.18 | $14.68 | $15.11 | $15.11 | 7,622,460 |
| 2022-07-28 | $15.77 | $16.18 | $14.73 | $15.04 | $15.04 | 14,804,210 |
| 2022-07-27 | $15.96 | $16.27 | $15.48 | $15.91 | $15.91 | 8,495,780 |
| 2022-07-26 | $15.10 | $17.00 | $15.10 | $15.91 | $15.91 | 11,631,920 |
| 2022-07-25 | $14.79 | $15.45 | $14.62 | $15.45 | $15.45 | 10,113,070 |
| 2022-07-22 | $14.60 | $15.20 | $14.10 | $14.79 | $14.79 | 12,113,830 |
| 2022-07-21 | $14.16 | $15.51 | $13.88 | $14.75 | $14.75 | 15,575,320 |
| 2022-07-20 | $13.49 | $14.10 | $12.87 | $14.10 | $14.10 | 10,793,200 |
| 2022-07-19 | $11.65 | $12.82 | $11.57 | $12.82 | $12.82 | 3,339,150 |
| 2022-07-18 | $11.69 | $11.90 | $11.48 | $11.65 | $11.65 | 1,876,180 |
| 2022-07-15 | $12.89 | $12.89 | $11.45 | $11.66 | $11.66 | 2,699,940 |
| 2022-07-14 | $12.00 | $12.26 | $11.82 | $12.19 | $12.02 | 2,025,500 |
| 2022-07-13 | $11.79 | $11.98 | $11.55 | $11.84 | $11.68 | 2,371,390 |
| 2022-07-12 | $12.39 | $12.48 | $11.72 | $11.81 | $11.65 | 2,521,500 |
| 2022-07-11 | $13.02 | $13.19 | $12.30 | $12.38 | $12.21 | 2,560,610 |
| 2022-07-08 | $13.19 | $13.39 | $12.81 | $13.03 | $12.85 | 2,761,240 |
| 2022-07-07 | $12.47 | $13.53 | $12.42 | $13.21 | $13.03 | 5,589,790 |
| 2022-07-06 | $12.42 | $12.64 | $12.22 | $12.55 | $12.38 | 2,654,010 |
| 2022-07-05 | $12.30 | $12.87 | $12.28 | $12.47 | $12.30 | 3,947,140 |
| 2022-07-04 | $12.43 | $12.72 | $12.10 | $12.50 | $12.33 | 4,367,610 |
| 2022-07-01 | $12.56 | $13.00 | $12.50 | $12.66 | $12.49 | 3,248,370 |
| 2022-06-30 | $13.06 | $13.15 | $12.53 | $12.56 | $12.39 | 4,518,840 |
| 2022-06-29 | $13.15 | $13.45 | $12.96 | $13.08 | $12.90 | 5,285,730 |
| 2022-06-28 | $13.30 | $13.32 | $12.93 | $13.12 | $12.94 | 3,146,900 |
| 2022-06-27 | $13.04 | $13.70 | $13.04 | $13.30 | $13.12 | 3,862,960 |
| 2022-06-24 | $13.10 | $13.24 | $12.82 | $13.05 | $13.05 | 3,890,000 |
| 2022-06-23 | $13.00 | $13.21 | $12.73 | $13.20 | $13.20 | 2,265,780 |
| 2022-06-22 | $13.60 | $13.89 | $13.11 | $13.12 | $13.12 | 3,046,710 |
| 2022-06-21 | $12.82 | $13.87 | $12.80 | $13.53 | $13.53 | 9,032,150 |
| 2022-06-20 | $12.74 | $12.99 | $12.52 | $12.91 | $12.91 | 3,217,440 |
| 2022-06-17 | $13.03 | $13.33 | $12.50 | $12.74 | $12.74 | 5,381,130 |
| 2022-06-16 | $13.38 | $13.45 | $12.87 | $13.10 | $13.10 | 4,227,570 |
| 2022-06-15 | $14.09 | $14.18 | $13.31 | $13.36 | $13.36 | 4,481,540 |
| 2022-06-14 | $13.00 | $14.27 | $12.61 | $14.06 | $14.06 | 5,510,860 |
| 2022-06-13 | $13.18 | $13.36 | $12.85 | $13.22 | $13.22 | 3,250,460 |
| 2022-06-10 | $12.79 | $13.47 | $12.36 | $13.18 | $13.18 | 6,324,250 |
| 2022-06-09 | $12.18 | $12.75 | $12.07 | $12.69 | $12.69 | 6,068,250 |
| 2022-06-08 | $12.40 | $12.60 | $12.12 | $12.30 | $12.30 | 4,246,780 |
| 2022-06-07 | $12.78 | $12.78 | $12.41 | $12.50 | $12.50 | 5,340,540 |
| 2022-06-06 | $12.60 | $13.19 | $12.38 | $12.90 | $12.90 | 9,365,070 |
| 2022-06-02 | $10.98 | $12.16 | $10.92 | $12.16 | $12.16 | 7,566,900 |
| 2022-06-01 | $10.70 | $11.33 | $10.56 | $11.05 | $11.05 | 6,435,690 |
| 2022-05-31 | $10.62 | $10.76 | $10.32 | $10.74 | $10.74 | 4,384,580 |
| 2022-05-30 | $10.82 | $10.87 | $10.51 | $10.62 | $10.62 | 4,795,660 |
| 2022-05-27 | $10.85 | $11.09 | $10.57 | $10.79 | $10.79 | 3,291,100 |
| 2022-05-26 | $10.85 | $10.88 | $10.42 | $10.71 | $10.71 | 4,390,610 |
| 2022-05-25 | $11.30 | $11.33 | $10.60 | $10.88 | $10.88 | 6,063,180 |
| 2022-05-24 | $10.97 | $11.52 | $10.96 | $11.11 | $11.11 | 11,187,600 |
| 2022-05-23 | $10.48 | $11.25 | $10.22 | $10.94 | $10.94 | 7,930,530 |
| 2022-05-20 | $10.17 | $10.66 | $9.95 | $10.46 | $10.46 | 6,632,700 |
| 2022-05-19 | $9.97 | $10.05 | $9.79 | $10.02 | $10.02 | 3,074,520 |
| 2022-05-18 | $9.65 | $10.29 | $9.62 | $10.17 | $10.17 | 6,026,990 |
| 2022-05-17 | $9.52 | $9.75 | $9.39 | $9.69 | $9.69 | 2,584,770 |
| 2022-05-16 | $9.77 | $9.83 | $9.48 | $9.62 | $9.62 | 2,713,930 |
| 2022-05-13 | $9.96 | $9.99 | $9.54 | $9.69 | $9.69 | 4,359,540 |
| 2022-05-12 | $9.89 | $10.38 | $9.37 | $9.62 | $9.62 | 8,437,170 |
| 2022-05-11 | $9.68 | $10.10 | $9.62 | $10.06 | $10.06 | 6,251,250 |
| 2022-05-10 | $9.40 | $9.72 | $9.15 | $9.68 | $9.68 | 2,248,140 |
| 2022-05-09 | $9.59 | $9.78 | $9.48 | $9.59 | $9.59 | 3,161,800 |
| 2022-05-06 | $9.76 | $9.99 | $9.56 | $9.76 | $9.76 | 6,789,570 |
| 2022-05-05 | $9.28 | $10.12 | $9.18 | $9.98 | $9.98 | 9,221,230 |
| 2022-05-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-05-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-04-29 | $8.99 | $9.40 | $8.80 | $9.20 | $9.20 | 4,387,690 |
| 2022-04-28 | $9.26 | $9.50 | $8.80 | $8.95 | $8.95 | 6,024,530 |
| 2022-04-27 | $9.00 | $9.78 | $8.33 | $9.57 | $9.57 | 10,611,240 |
| 2022-04-26 | $9.07 | $9.35 | $8.74 | $8.90 | $8.90 | 5,483,910 |
| 2022-04-25 | $10.00 | $10.36 | $9.16 | $9.16 | $9.16 | 6,049,930 |
| 2022-04-22 | $9.99 | $10.42 | $9.59 | $10.18 | $10.18 | 5,385,720 |
| 2022-04-21 | $10.07 | $10.29 | $9.70 | $9.77 | $9.77 | 2,748,230 |
| 2022-04-20 | $10.43 | $10.67 | $10.13 | $10.16 | $10.16 | 2,088,280 |
| 2022-04-19 | $10.53 | $10.72 | $10.31 | $10.38 | $10.38 | 2,207,400 |
| 2022-04-18 | $10.17 | $10.61 | $10.11 | $10.49 | $10.49 | 2,738,520 |
| 2022-04-15 | $10.49 | $10.49 | $10.00 | $10.30 | $10.30 | 2,970,430 |
| 2022-04-14 | $10.50 | $10.82 | $10.20 | $10.56 | $10.56 | 4,704,600 |
| 2022-04-13 | $10.41 | $10.47 | $10.16 | $10.25 | $10.25 | 2,396,800 |
| 2022-04-12 | $10.35 | $10.68 | $10.24 | $10.54 | $10.54 | 2,893,440 |
| 2022-04-11 | $11.22 | $11.22 | $10.45 | $10.55 | $10.55 | 3,450,900 |
| 2022-04-08 | $10.83 | $11.35 | $10.57 | $11.17 | $11.17 | 4,943,820 |
| 2022-04-07 | $11.17 | $11.45 | $10.96 | $10.96 | $10.96 | 3,171,400 |
| 2022-04-06 | $11.54 | $11.54 | $11.20 | $11.26 | $11.26 | 3,212,260 |
| 2022-04-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-04-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-04-01 | $11.59 | $11.68 | $11.40 | $11.55 | $11.55 | 2,314,780 |
| 2022-03-31 | $11.61 | $11.88 | $11.42 | $11.66 | $11.66 | 3,354,060 |
| 2022-03-30 | $11.35 | $11.63 | $11.28 | $11.54 | $11.54 | 2,229,170 |
| 2022-03-29 | $11.54 | $11.73 | $11.21 | $11.30 | $11.30 | 2,822,310 |
| 2022-03-28 | $11.67 | $11.79 | $11.31 | $11.52 | $11.52 | 4,930,730 |
| 2022-03-25 | $11.85 | $12.12 | $11.53 | $11.55 | $11.55 | 3,657,970 |
| 2022-03-24 | $11.96 | $11.97 | $11.60 | $11.75 | $11.75 | 2,331,270 |
| 2022-03-23 | $11.98 | $12.12 | $11.78 | $11.88 | $11.88 | 3,135,880 |
| 2022-03-22 | $12.05 | $12.27 | $11.74 | $11.86 | $11.86 | 4,510,470 |
| 2022-03-21 | $12.01 | $12.15 | $11.65 | $12.03 | $12.03 | 5,287,960 |
| 2022-03-18 | $12.31 | $12.31 | $11.78 | $12.11 | $12.11 | 10,121,450 |
| 2022-03-17 | $11.35 | $12.38 | $11.19 | $12.38 | $12.38 | 7,155,070 |
| 2022-03-16 | $11.10 | $11.38 | $10.36 | $11.25 | $11.25 | 9,341,840 |
| 2022-03-15 | $11.67 | $11.67 | $10.60 | $10.63 | $10.63 | 8,408,870 |
| 2022-03-14 | $12.10 | $12.10 | $11.32 | $11.39 | $11.39 | 6,628,310 |
| 2022-03-11 | $12.02 | $12.06 | $11.55 | $11.98 | $11.98 | 7,102,530 |
| 2022-03-10 | $12.58 | $12.71 | $12.05 | $12.14 | $12.14 | 6,226,960 |
| 2022-03-09 | $13.25 | $13.28 | $11.91 | $12.37 | $12.37 | 8,823,020 |
| 2022-03-08 | $14.14 | $14.21 | $13.01 | $13.10 | $13.10 | 4,832,050 |
| 2022-03-07 | $14.39 | $14.55 | $13.80 | $13.90 | $13.90 | 4,821,510 |
| 2022-03-04 | $14.54 | $14.57 | $14.20 | $14.38 | $14.38 | 3,140,030 |
| 2022-03-03 | $14.77 | $14.96 | $14.46 | $14.50 | $14.50 | 3,080,870 |
| 2022-03-02 | $14.51 | $15.18 | $14.45 | $14.89 | $14.89 | 3,688,450 |
| 2022-03-01 | $14.72 | $14.72 | $13.27 | $14.61 | $14.61 | 3,536,890 |
| 2022-02-28 | $15.35 | $15.44 | $14.55 | $14.74 | $14.74 | 3,175,920 |
| 2022-02-25 | $14.72 | $15.45 | $14.72 | $15.35 | $15.35 | 2,817,760 |
| 2022-02-24 | $15.03 | $15.65 | $14.40 | $14.72 | $14.72 | 3,209,650 |
| 2022-02-23 | $14.64 | $15.08 | $14.51 | $15.00 | $15.00 | 2,116,260 |
| 2022-02-22 | $14.75 | $14.79 | $14.32 | $14.54 | $14.54 | 1,662,620 |
| 2022-02-21 | $14.88 | $14.96 | $14.65 | $14.89 | $14.89 | 1,884,560 |
| 2022-02-18 | $15.19 | $15.33 | $14.62 | $14.80 | $14.80 | 2,873,880 |
| 2022-02-17 | $15.06 | $15.15 | $14.79 | $14.99 | $14.99 | 2,017,590 |
| 2022-02-16 | $15.21 | $15.23 | $14.68 | $15.04 | $15.04 | 2,033,450 |
| 2022-02-15 | $15.36 | $15.45 | $14.76 | $14.93 | $14.93 | 2,680,600 |
| 2022-02-14 | $15.64 | $15.78 | $15.06 | $15.20 | $15.20 | 2,831,210 |
| 2022-02-11 | $15.15 | $16.11 | $15.06 | $15.79 | $15.79 | 4,785,720 |
| 2022-02-10 | $15.79 | $15.90 | $15.05 | $15.15 | $15.15 | 2,689,190 |
| 2022-02-09 | $15.83 | $15.91 | $15.35 | $15.73 | $15.73 | 4,433,600 |
| 2022-02-08 | $15.64 | $15.93 | $15.02 | $15.48 | $15.48 | 6,817,410 |
| 2022-02-07 | $14.41 | $15.64 | $14.41 | $15.64 | $15.64 | 4,443,560 |
| 2022-02-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-02-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-02-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-02-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-01-28 | $14.89 | $15.15 | $14.10 | $14.22 | $14.22 | 4,314,600 |
| 2022-01-27 | $15.11 | $15.46 | $14.73 | $14.91 | $14.91 | 2,740,100 |
| 2022-01-26 | $15.49 | $15.98 | $15.00 | $15.35 | $15.35 | 2,649,320 |
| 2022-01-25 | $16.53 | $16.81 | $15.40 | $15.65 | $15.65 | 4,506,690 |
| 2022-01-24 | $16.00 | $16.88 | $15.70 | $16.57 | $16.57 | 3,090,660 |
| 2022-01-21 | $16.46 | $16.90 | $16.09 | $16.14 | $16.14 | 2,818,720 |
| 2022-01-20 | $17.20 | $17.38 | $16.20 | $16.51 | $16.51 | 3,674,500 |
| 2022-01-19 | $17.90 | $18.07 | $17.06 | $17.19 | $17.19 | 3,024,080 |
| 2022-01-18 | $18.38 | $18.41 | $17.76 | $17.90 | $17.90 | 6,606,540 |
| 2022-01-17 | $16.47 | $18.12 | $16.20 | $18.12 | $18.12 | 9,620,220 |
| 2022-01-14 | $15.83 | $16.79 | $15.63 | $16.47 | $16.47 | 6,815,770 |
| 2022-01-13 | $16.16 | $16.35 | $15.80 | $15.82 | $15.82 | 3,531,260 |
| 2022-01-12 | $16.16 | $16.51 | $15.80 | $16.11 | $16.11 | 3,392,950 |
| 2022-01-11 | $17.04 | $17.52 | $16.05 | $16.26 | $16.26 | 6,656,090 |
| 2022-01-10 | $15.92 | $17.13 | $15.80 | $16.98 | $16.98 | 6,573,620 |
| 2022-01-07 | $15.71 | $16.59 | $15.56 | $15.92 | $15.92 | 6,812,910 |
| 2022-01-06 | $15.02 | $15.76 | $14.93 | $15.71 | $15.71 | 5,119,310 |
| 2022-01-05 | $15.91 | $16.08 | $14.91 | $15.03 | $15.03 | 6,252,060 |
| 2022-01-04 | $16.04 | $16.33 | $15.68 | $15.93 | $15.93 | 4,061,260 |
| 2022-01-03 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2021-12-31 | $15.89 | $16.21 | $15.56 | $16.07 | $16.07 | 4,530,880 |
| 2021-12-30 | $15.29 | $15.99 | $15.27 | $15.75 | $15.75 | 8,922,810 |
| 2021-12-29 | $15.77 | $15.85 | $15.08 | $15.29 | $15.29 | 8,813,840 |
| 2021-12-28 | $16.15 | $16.22 | $15.82 | $16.13 | $16.13 | 6,519,170 |
| 2021-12-27 | $16.00 | $16.50 | $15.93 | $16.15 | $16.15 | 4,229,380 |
| 2021-12-24 | $15.77 | $16.06 | $15.51 | $15.82 | $15.82 | 3,895,400 |
| 2021-12-23 | $16.10 | $16.10 | $15.61 | $15.73 | $15.73 | 2,654,010 |
| 2021-12-22 | $16.24 | $16.75 | $15.90 | $15.92 | $15.92 | 3,772,680 |
| 2021-12-21 | $15.60 | $16.56 | $15.54 | $16.23 | $16.23 | 5,496,650 |
| 2021-12-20 | $16.35 | $16.53 | $15.68 | $15.71 | $15.71 | 4,923,230 |
| 2021-12-17 | $16.39 | $16.43 | $15.78 | $16.33 | $16.33 | 8,111,720 |
| 2021-12-16 | $16.31 | $16.63 | $16.00 | $16.28 | $16.28 | 7,098,770 |
| 2021-12-15 | $16.74 | $17.00 | $16.16 | $16.30 | $16.30 | 7,741,220 |
| 2021-12-14 | $17.04 | $17.09 | $16.41 | $16.86 | $16.86 | 3,464,520 |
| 2021-12-13 | $17.31 | $17.47 | $16.94 | $16.94 | $16.94 | 4,276,460 |
| 2021-12-10 | $17.50 | $17.74 | $17.29 | $17.45 | $17.45 | 2,681,790 |
| 2021-12-09 | $17.53 | $17.59 | $17.07 | $17.40 | $17.40 | 5,237,140 |
| 2021-12-08 | $17.06 | $17.66 | $16.72 | $17.43 | $17.43 | 5,775,530 |
| 2021-12-07 | $16.90 | $17.65 | $16.41 | $17.18 | $17.18 | 8,141,200 |
| 2021-12-06 | $16.75 | $17.10 | $16.48 | $16.93 | $16.93 | 7,492,230 |
| 2021-12-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 11,647,560 |
| 2021-12-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 5,667,190 |
| 2021-12-01 | $18.18 | $18.34 | $17.38 | $17.44 | $17.44 | 6,797,530 |
| 2021-11-30 | $18.08 | $18.79 | $17.80 | $18.19 | $18.19 | 6,551,950 |
| 2021-11-29 | $18.33 | $18.80 | $18.10 | $18.23 | $18.23 | 4,822,000 |
| 2021-11-26 | $18.55 | $19.28 | $18.42 | $18.70 | $18.70 | 4,329,090 |
| 2021-11-25 | $19.01 | $19.24 | $18.40 | $18.52 | $18.52 | 4,801,320 |
| 2021-11-24 | $18.61 | $19.23 | $18.44 | $19.02 | $19.02 | 7,466,930 |
| 2021-11-23 | $18.59 | $19.18 | $18.40 | $18.76 | $18.76 | 8,630,520 |
| 2021-11-22 | $19.57 | $19.57 | $18.80 | $19.25 | $19.25 | 10,174,570 |
| 2021-11-19 | $20.30 | $20.67 | $19.43 | $19.72 | $19.72 | 13,305,130 |
| 2021-11-18 | $20.04 | $21.09 | $19.80 | $20.63 | $20.63 | 18,497,500 |
| 2021-11-17 | $17.01 | $19.55 | $16.20 | $19.55 | $19.55 | 18,633,910 |
| 2021-11-16 | $18.24 | $18.72 | $17.75 | $17.77 | $17.77 | 8,951,540 |
| 2021-11-15 | $18.76 | $18.97 | $17.74 | $18.16 | $18.16 | 9,513,040 |
| 2021-11-12 | $17.31 | $19.30 | $17.27 | $18.58 | $18.58 | 10,062,450 |
| 2021-11-11 | $17.66 | $18.37 | $17.26 | $17.67 | $17.67 | 6,813,620 |
| 2021-11-10 | $17.36 | $18.20 | $16.93 | $17.98 | $17.98 | 6,531,590 |
| 2021-11-09 | $17.32 | $17.77 | $16.89 | $17.36 | $17.36 | 6,093,840 |
| 2021-11-08 | $17.17 | $18.11 | $16.91 | $17.37 | $17.37 | 6,584,590 |
| 2021-11-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 9,073,480 |
| 2021-11-04 | $17.85 | $18.99 | $17.38 | $18.77 | $18.77 | 10,250,400 |
| 2021-11-03 | $17.65 | $18.14 | $17.28 | $17.81 | $17.81 | 8,198,520 |
| 2021-11-02 | $18.80 | $18.88 | $17.55 | $17.93 | $17.93 | 13,368,690 |
| 2021-11-01 | $17.70 | $19.40 | $17.20 | $18.17 | $18.17 | 22,549,090 |
| 2021-10-29 | $17.06 | $18.44 | $17.06 | $18.00 | $18.00 | 21,506,450 |
| 2021-10-28 | $17.29 | $17.60 | $16.11 | $17.60 | $17.60 | 14,445,370 |
| 2021-10-27 | $15.90 | $16.24 | $15.48 | $16.00 | $16.00 | 5,447,010 |
| 2021-10-26 | $15.56 | $16.40 | $15.56 | $15.86 | $15.86 | 7,435,460 |
| 2021-10-25 | $15.87 | $16.07 | $15.27 | $15.78 | $15.78 | 8,837,200 |
| 2021-10-22 | $16.57 | $16.57 | $15.69 | $15.87 | $15.87 | 7,073,410 |
| 2021-10-21 | $16.18 | $17.05 | $16.02 | $16.31 | $16.31 | 8,102,000 |
| 2021-10-20 | $16.59 | $16.66 | $15.90 | $16.45 | $16.45 | 8,792,190 |
| 2021-10-19 | $16.11 | $16.83 | $15.82 | $16.44 | $16.44 | 12,455,390 |
| 2021-10-18 | $14.57 | $16.18 | $14.57 | $16.18 | $16.18 | 5,487,220 |
| 2021-10-15 | $15.76 | $15.76 | $14.26 | $14.71 | $14.71 | 14,377,870 |
| 2021-10-14 | $15.61 | $15.94 | $15.07 | $15.79 | $15.79 | 8,216,000 |
| 2021-10-13 | $15.30 | $16.30 | $15.00 | $15.84 | $15.84 | 12,852,720 |
| 2021-10-12 | $15.47 | $16.23 | $14.80 | $15.18 | $15.18 | 14,833,370 |
| 2021-10-11 | $16.66 | $16.66 | $15.68 | $15.80 | $15.80 | 9,576,560 |
| 2021-10-08 | $16.38 | $17.18 | $16.13 | $16.36 | $16.36 | 13,932,070 |
| 2021-10-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2021-10-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2021-09-30 | $15.10 | $16.38 | $14.71 | $16.38 | $16.38 | 8,088,580 |
| 2021-09-29 | $14.90 | $15.45 | $14.56 | $14.89 | $14.89 | 13,260,120 |
| 2021-09-28 | $15.38 | $15.64 | $14.81 | $15.20 | $15.20 | 11,452,220 |
| 2021-09-27 | $16.28 | $16.32 | $14.85 | $15.42 | $15.42 | 17,031,060 |
| 2021-09-24 | $16.31 | $16.76 | $15.36 | $16.44 | $16.44 | 17,991,480 |
| 2021-09-23 | $17.50 | $17.50 | $15.90 | $16.43 | $16.43 | 15,987,340 |
| 2021-09-22 | $17.00 | $17.70 | $16.68 | $17.33 | $17.33 | 14,446,780 |
| 2021-09-21 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2021-09-20 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2021-09-17 | $17.81 | $18.08 | $17.02 | $17.32 | $17.32 | 14,066,560 |
| 2021-09-16 | $18.00 | $18.46 | $17.60 | $18.29 | $18.29 | 12,614,140 |
| 2021-09-15 | $18.10 | $18.79 | $16.60 | $18.09 | $18.09 | 17,675,980 |
| 2021-09-14 | $18.18 | $18.64 | $17.58 | $18.33 | $18.33 | 17,375,130 |
| 2021-09-13 | $17.15 | $18.70 | $16.58 | $18.18 | $18.18 | 25,221,610 |
| 2021-09-10 | $17.18 | $18.21 | $16.25 | $17.21 | $17.21 | 26,468,420 |
| 2021-09-09 | $15.71 | $17.28 | $15.71 | $17.28 | $17.28 | 25,950,180 |
| 2021-09-08 | $16.10 | $16.79 | $15.50 | $15.71 | $15.71 | 25,409,150 |
| 2021-09-07 | $15.27 | $16.83 | $13.82 | $15.80 | $15.80 | 32,736,030 |
| 2021-09-06 | $14.06 | $15.30 | $13.58 | $15.30 | $15.30 | 22,727,490 |
| 2021-09-03 | $13.05 | $14.07 | $13.02 | $13.91 | $13.91 | 16,242,120 |
| 2021-09-02 | $13.00 | $13.50 | $12.50 | $13.33 | $13.33 | 16,607,560 |
| 2021-09-01 | $11.91 | $12.87 | $11.91 | $12.87 | $12.87 | 17,400,660 |
| 2021-08-31 | $11.48 | $12.00 | $11.23 | $11.86 | $11.86 | 9,415,270 |
| 2021-08-30 | $11.28 | $12.10 | $10.90 | $11.60 | $11.60 | 18,199,490 |
| 2021-08-27 | $10.70 | $11.14 | $10.70 | $11.06 | $11.06 | 6,341,020 |
| 2021-08-26 | $10.90 | $11.00 | $10.60 | $10.82 | $10.82 | 5,220,760 |
| 2021-08-25 | $10.25 | $10.88 | $10.05 | $10.88 | $10.88 | 9,815,470 |
| 2021-08-24 | $10.53 | $10.53 | $10.10 | $10.37 | $10.37 | 9,174,860 |
| 2021-08-23 | $10.76 | $11.15 | $10.40 | $10.53 | $10.53 | 13,458,250 |
| 2021-08-20 | $10.50 | $10.82 | $10.40 | $10.70 | $10.70 | 9,883,740 |
| 2021-08-19 | $10.85 | $11.10 | $10.43 | $10.50 | $10.50 | 10,762,140 |
| 2021-08-18 | $10.30 | $11.28 | $10.18 | $10.79 | $10.79 | 13,628,930 |
| 2021-08-17 | $10.09 | $10.85 | $10.05 | $10.37 | $10.37 | 17,967,540 |
| 2021-08-16 | $9.21 | $10.14 | $9.11 | $9.91 | $9.91 | 11,798,820 |
| 2021-08-13 | $9.21 | $9.31 | $9.00 | $9.22 | $9.22 | 3,605,010 |
| 2021-08-12 | $8.93 | $9.32 | $8.93 | $9.21 | $9.21 | 5,714,700 |
| 2021-08-11 | $8.71 | $9.44 | $8.61 | $9.00 | $9.00 | 9,124,500 |
| 2021-08-10 | $8.65 | $8.99 | $8.51 | $8.88 | $8.88 | 5,664,420 |
| 2021-08-09 | $8.60 | $8.93 | $8.60 | $8.68 | $8.68 | 4,444,960 |
| 2021-08-06 | $8.52 | $8.79 | $8.34 | $8.59 | $8.59 | 4,623,260 |
| 2021-08-05 | $8.86 | $8.91 | $8.42 | $8.52 | $8.52 | 5,379,780 |
| 2021-08-04 | $8.92 | $9.15 | $8.65 | $8.90 | $8.90 | 3,091,780 |
| 2021-08-03 | $8.96 | $9.00 | $8.75 | $8.86 | $8.86 | 2,970,200 |
| 2021-08-02 | $9.01 | $9.25 | $8.82 | $9.02 | $9.02 | 5,038,600 |
| 2021-07-30 | $8.72 | $9.12 | $8.60 | $9.03 | $9.03 | 5,803,400 |
| 2021-07-29 | $8.20 | $8.94 | $8.20 | $8.78 | $8.78 | 6,796,380 |
| 2021-07-28 | $8.48 | $8.57 | $8.15 | $8.20 | $8.20 | 4,511,340 |
| 2021-07-27 | $8.40 | $8.95 | $8.25 | $8.57 | $8.57 | 9,187,450 |
| 2021-07-26 | $8.27 | $8.55 | $8.15 | $8.40 | $8.40 | 6,000,830 |
| 2021-07-23 | $8.11 | $8.56 | $8.10 | $8.33 | $8.33 | 10,324,220 |
| 2021-07-22 | $7.74 | $8.17 | $7.57 | $8.12 | $8.12 | 9,033,030 |
| 2021-07-21 | $8.11 | $8.11 | $7.75 | $7.75 | $7.75 | 3,952,830 |
| 2021-07-20 | $7.93 | $8.18 | $7.79 | $8.04 | $8.04 | 5,309,060 |
| 2021-07-19 | $7.75 | $8.12 | $7.67 | $8.06 | $8.06 | 6,220,470 |
| 2021-07-16 | $8.12 | $8.27 | $7.68 | $7.73 | $7.73 | 8,781,100 |
| 2021-07-15 | $8.10 | $8.30 | $8.00 | $8.14 | $8.14 | 6,690,770 |
| 2021-07-14 | $7.72 | $8.35 | $7.63 | $8.22 | $8.22 | 11,566,100 |
| 2021-07-13 | $7.29 | $7.80 | $7.28 | $7.79 | $7.79 | 9,004,080 |
| 2021-07-12 | $7.30 | $7.62 | $7.28 | $7.42 | $7.42 | 5,957,340 |
| 2021-07-09 | $7.69 | $7.69 | $7.18 | $7.37 | $7.37 | 7,102,080 |
| 2021-07-08 | $7.90 | $7.90 | $7.50 | $7.54 | $7.54 | 8,592,630 |
| 2021-07-07 | $7.20 | $7.99 | $6.88 | $7.75 | $7.75 | 15,434,800 |
| 2021-07-06 | $7.18 | $7.90 | $7.11 | $7.46 | $7.46 | 21,023,150 |
| 2021-07-05 | $7.09 | $7.19 | $6.82 | $7.18 | $7.18 | 8,069,870 |
| 2021-07-02 | $6.73 | $6.98 | $6.66 | $6.97 | $6.97 | 6,214,330 |
| 2021-07-01 | $6.78 | $6.90 | $6.60 | $6.78 | $6.78 | 7,386,080 |
| 2021-06-30 | $6.67 | $6.80 | $6.53 | $6.75 | $6.75 | 6,814,210 |
| 2021-06-29 | $6.33 | $6.75 | $6.33 | $6.64 | $6.64 | 8,678,740 |
| 2021-06-28 | $6.30 | $6.45 | $6.29 | $6.32 | $6.32 | 2,176,500 |
| 2021-06-25 | $6.43 | $6.45 | $6.30 | $6.33 | $6.33 | 3,142,720 |
| 2021-06-24 | $6.50 | $6.59 | $6.39 | $6.40 | $6.40 | 3,856,360 |
| 2021-06-23 | $6.50 | $6.57 | $6.36 | $6.56 | $6.56 | 5,926,240 |
| 2021-06-22 | $6.23 | $6.80 | $6.20 | $6.47 | $6.47 | 9,432,730 |
| 2021-06-21 | $6.11 | $6.25 | $6.11 | $6.21 | $6.21 | 2,357,760 |
| 2021-06-18 | $6.11 | $6.19 | $6.05 | $6.16 | $6.16 | 1,464,570 |
| 2021-06-17 | $6.22 | $6.33 | $6.06 | $6.10 | $6.10 | 2,891,970 |
| 2021-06-16 | $6.17 | $6.37 | $6.13 | $6.22 | $6.22 | 3,842,830 |
| 2021-06-15 | $6.37 | $6.41 | $6.11 | $6.12 | $6.12 | 3,565,440 |
| 2021-06-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-06-11 | $6.23 | $6.44 | $6.21 | $6.29 | $6.29 | 5,094,070 |
| 2021-06-10 | $6.33 | $6.33 | $6.15 | $6.22 | $6.22 | 3,934,930 |
| 2021-06-09 | $6.26 | $6.45 | $6.16 | $6.33 | $6.33 | 5,512,960 |
| 2021-06-08 | $6.00 | $6.24 | $5.94 | $6.23 | $6.23 | 6,023,790 |
| 2021-06-07 | $6.03 | $6.03 | $5.95 | $5.97 | $5.97 | 1,581,760 |
| 2021-06-04 | $6.01 | $6.05 | $5.98 | $6.03 | $6.03 | 1,484,180 |
| 2021-06-03 | $5.99 | $6.05 | $5.98 | $6.00 | $6.00 | 1,898,900 |
| 2021-06-02 | $5.96 | $6.12 | $5.93 | $6.03 | $6.03 | 2,243,980 |
| 2021-06-01 | $5.96 | $6.01 | $5.89 | $5.96 | $5.96 | 1,942,980 |
| 2021-05-31 | $5.98 | $6.00 | $5.90 | $5.95 | $5.95 | 1,712,260 |
| 2021-05-28 | $5.99 | $6.06 | $5.96 | $5.98 | $5.98 | 1,987,280 |
| 2021-05-27 | $6.01 | $6.07 | $6.01 | $6.05 | $6.00 | 1,354,360 |
| 2021-05-26 | $6.05 | $6.09 | $6.02 | $6.04 | $5.99 | 1,754,940 |
| 2021-05-25 | $6.04 | $6.08 | $6.01 | $6.05 | $6.00 | 1,278,420 |
| 2021-05-24 | $6.13 | $6.14 | $5.99 | $6.03 | $5.98 | 2,101,190 |
| 2021-05-21 | $6.10 | $6.18 | $6.08 | $6.16 | $6.11 | 1,462,140 |
| 2021-05-20 | $5.99 | $6.18 | $5.99 | $6.13 | $6.08 | 2,053,870 |
| 2021-05-19 | $6.07 | $6.08 | $5.95 | $6.04 | $5.99 | 2,053,840 |
| 2021-05-18 | $6.11 | $6.11 | $6.04 | $6.07 | $6.02 | 1,376,060 |
| 2021-05-17 | $6.14 | $6.19 | $6.06 | $6.08 | $6.03 | 2,358,710 |
| 2021-05-14 | $6.16 | $6.19 | $6.11 | $6.14 | $6.09 | 2,003,080 |
| 2021-05-13 | $6.20 | $6.26 | $6.11 | $6.13 | $6.08 | 2,579,880 |
| 2021-05-12 | $6.14 | $6.23 | $6.07 | $6.22 | $6.17 | 2,429,800 |
| 2021-05-11 | $6.21 | $6.28 | $6.15 | $6.21 | $6.16 | 2,792,580 |
| 2021-05-10 | $6.29 | $6.47 | $6.16 | $6.21 | $6.16 | 6,660,200 |
| 2021-05-07 | $6.10 | $6.35 | $6.06 | $6.30 | $6.25 | 5,454,220 |
| 2021-05-06 | $6.10 | $6.20 | $6.03 | $6.15 | $6.10 | 4,301,980 |
| 2021-05-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2021-05-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2021-04-30 | $6.66 | $6.66 | $6.12 | $6.20 | $6.15 | 7,597,820 |
| 2021-04-29 | $6.11 | $6.12 | $6.02 | $6.12 | $6.07 | 1,552,520 |
| 2021-04-28 | $6.07 | $6.08 | $5.90 | $6.07 | $6.02 | 1,459,460 |
| 2021-04-27 | $6.06 | $6.08 | $5.94 | $6.07 | $6.02 | 1,756,280 |
| 2021-04-26 | $6.17 | $6.18 | $6.01 | $6.01 | $5.96 | 2,351,060 |
| 2021-04-23 | $6.19 | $6.23 | $6.09 | $6.16 | $6.11 | 1,887,780 |
| 2021-04-22 | $6.16 | $6.23 | $6.08 | $6.17 | $6.12 | 3,240,270 |
| 2021-04-21 | $6.09 | $6.15 | $6.00 | $6.13 | $6.08 | 2,851,890 |
| 2021-04-20 | $6.03 | $6.20 | $5.97 | $6.03 | $5.98 | 3,174,920 |
| 2021-04-19 | $6.10 | $6.10 | $5.93 | $6.01 | $5.96 | 2,664,510 |
| 2021-04-16 | $5.99 | $6.04 | $5.91 | $5.97 | $5.92 | 2,636,910 |
| 2021-04-15 | $5.98 | $5.98 | $5.88 | $5.91 | $5.86 | 1,592,710 |
| 2021-04-14 | $6.11 | $6.11 | $5.82 | $5.92 | $5.87 | 2,936,300 |
| 2021-04-13 | $6.11 | $6.12 | $5.86 | $5.88 | $5.83 | 3,114,460 |
| 2021-04-12 | $6.15 | $6.22 | $6.09 | $6.18 | $6.13 | 3,742,900 |
| 2021-04-09 | $6.21 | $6.32 | $6.14 | $6.17 | $6.12 | 2,461,600 |
| 2021-04-08 | $6.37 | $6.40 | $6.21 | $6.25 | $6.20 | 3,750,740 |
| 2021-04-07 | $6.26 | $6.48 | $6.10 | $6.36 | $6.31 | 8,183,300 |
| 2021-04-06 | $5.70 | $6.30 | $5.68 | $6.30 | $6.25 | 6,012,460 |
| 2021-04-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.68 | 0 |
| 2021-04-02 | $5.76 | $5.84 | $5.66 | $5.73 | $5.68 | 1,461,230 |
| 2021-04-01 | $5.83 | $5.96 | $5.75 | $5.77 | $5.72 | 1,990,540 |
| 2021-03-31 | $5.97 | $5.98 | $5.80 | $5.86 | $5.81 | 2,637,600 |
| 2021-03-30 | $5.78 | $6.05 | $5.71 | $6.01 | $5.96 | 3,814,820 |
| 2021-03-29 | $6.10 | $6.10 | $5.70 | $5.79 | $5.74 | 5,309,700 |
| 2021-03-26 | $6.08 | $6.20 | $6.02 | $6.07 | $6.02 | 2,970,900 |
| 2021-03-25 | $6.18 | $6.32 | $6.10 | $6.14 | $6.09 | 3,047,240 |
| 2021-03-24 | $6.05 | $6.25 | $6.05 | $6.15 | $6.10 | 2,317,080 |
| 2021-03-23 | $6.10 | $6.26 | $6.04 | $6.12 | $6.07 | 2,945,920 |
| 2021-03-22 | $6.00 | $6.12 | $5.99 | $6.09 | $6.04 | 1,590,040 |
| 2021-03-19 | $6.04 | $6.21 | $6.02 | $6.03 | $5.98 | 1,726,240 |
| 2021-03-18 | $6.02 | $6.14 | $5.98 | $6.12 | $6.07 | 2,311,900 |
| 2021-03-17 | $6.02 | $6.13 | $6.00 | $6.06 | $6.01 | 1,547,700 |
| 2021-03-16 | $6.13 | $6.14 | $6.01 | $6.07 | $6.02 | 1,630,520 |
| 2021-03-15 | $6.04 | $6.15 | $5.98 | $6.05 | $6.00 | 2,049,900 |
| 2021-03-12 | $6.15 | $6.17 | $5.90 | $6.06 | $6.01 | 3,058,320 |
| 2021-03-11 | $6.11 | $6.32 | $6.05 | $6.12 | $6.07 | 2,978,880 |
| 2021-03-10 | $6.42 | $6.42 | $6.04 | $6.14 | $6.09 | 4,114,660 |
| 2021-03-09 | $6.23 | $6.69 | $6.02 | $6.38 | $6.33 | 6,076,500 |
| 2021-03-08 | $6.17 | $6.39 | $6.15 | $6.22 | $6.17 | 3,792,920 |
| 2021-03-05 | $6.09 | $6.20 | $6.07 | $6.17 | $6.12 | 2,184,100 |
| 2021-03-04 | $6.07 | $6.20 | $6.04 | $6.10 | $6.05 | 2,476,360 |
| 2021-03-03 | $6.05 | $6.13 | $5.95 | $6.06 | $6.01 | 2,624,260 |
| 2021-03-02 | $6.03 | $6.18 | $5.91 | $6.07 | $6.02 | 3,591,500 |
| 2021-03-01 | $6.00 | $6.20 | $5.94 | $6.03 | $5.98 | 4,745,140 |
| 2021-02-26 | $5.66 | $6.08 | $5.60 | $5.97 | $5.92 | 3,809,150 |
| 2021-02-25 | $5.69 | $5.71 | $5.61 | $5.70 | $5.65 | 1,806,880 |
| 2021-02-24 | $5.60 | $5.70 | $5.60 | $5.61 | $5.56 | 2,155,740 |
| 2021-02-23 | $5.68 | $5.74 | $5.61 | $5.61 | $5.56 | 2,067,700 |
| 2021-02-22 | $5.62 | $5.87 | $5.62 | $5.65 | $5.60 | 4,798,300 |
| 2021-02-19 | $5.29 | $5.74 | $5.22 | $5.61 | $5.56 | 4,486,600 |
| 2021-02-18 | $5.10 | $5.30 | $5.09 | $5.29 | $5.25 | 2,819,740 |
| 2021-02-17 | $5.08 | $5.08 | $5.08 | $5.08 | $5.04 | 0 |
| 2021-02-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.04 | 0 |
| 2021-02-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.04 | 0 |
| 2021-02-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.04 | 0 |
| 2021-02-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.04 | 0 |
| 2021-02-10 | $5.08 | $5.11 | $4.99 | $5.08 | $5.04 | 2,034,860 |
| 2021-02-09 | $5.08 | $5.15 | $5.03 | $5.05 | $5.01 | 1,571,700 |
| 2021-02-08 | $5.03 | $5.11 | $4.89 | $5.07 | $5.03 | 2,255,160 |
| 2021-02-05 | $5.10 | $5.11 | $4.99 | $5.01 | $4.97 | 1,690,760 |
| 2021-02-04 | $5.08 | $5.13 | $5.01 | $5.08 | $5.04 | 2,392,820 |
| 2021-02-03 | $5.35 | $5.35 | $5.04 | $5.04 | $5.00 | 2,205,330 |
| 2021-02-02 | $5.10 | $5.37 | $5.05 | $5.24 | $5.20 | 2,577,400 |
| 2021-02-01 | $5.11 | $5.14 | $4.99 | $5.08 | $5.04 | 1,580,420 |
| 2021-01-29 | $5.22 | $5.24 | $5.00 | $5.06 | $5.02 | 2,302,020 |
| 2021-01-28 | $5.37 | $5.39 | $5.14 | $5.15 | $5.11 | 1,827,980 |
| 2021-01-27 | $5.35 | $5.40 | $5.25 | $5.34 | $5.30 | 2,007,680 |
| 2021-01-26 | $5.29 | $5.37 | $5.17 | $5.32 | $5.28 | 1,754,090 |
| 2021-01-25 | $5.46 | $5.46 | $5.26 | $5.29 | $5.25 | 2,772,960 |
| 2021-01-22 | $5.48 | $5.58 | $5.36 | $5.43 | $5.38 | 2,521,740 |
| 2021-01-21 | $5.66 | $5.66 | $5.45 | $5.49 | $5.44 | 2,352,760 |
| 2021-01-20 | $5.77 | $5.79 | $5.53 | $5.53 | $5.48 | 2,588,300 |
| 2021-01-19 | $5.65 | $5.73 | $5.59 | $5.70 | $5.65 | 2,203,420 |
| 2021-01-18 | $5.47 | $5.68 | $5.45 | $5.62 | $5.57 | 3,266,940 |
| 2021-01-15 | $5.39 | $5.46 | $5.26 | $5.44 | $5.39 | 3,577,420 |
| 2021-01-14 | $5.14 | $5.44 | $4.75 | $5.32 | $5.28 | 5,560,010 |
| 2021-01-13 | $5.32 | $5.37 | $5.08 | $5.10 | $5.06 | 4,704,560 |
| 2021-01-12 | $5.32 | $5.50 | $5.24 | $5.28 | $5.24 | 2,715,200 |
| 2021-01-11 | $5.50 | $5.64 | $5.31 | $5.32 | $5.28 | 2,794,280 |
| 2021-01-08 | $5.49 | $5.62 | $5.28 | $5.49 | $5.44 | 3,939,880 |
| 2021-01-07 | $5.68 | $5.70 | $5.40 | $5.47 | $5.42 | 4,452,980 |
| 2021-01-06 | $5.96 | $5.96 | $5.52 | $5.69 | $5.64 | 4,164,140 |
| 2021-01-05 | $6.06 | $6.06 | $5.93 | $5.96 | $5.91 | 2,052,140 |
| 2021-01-04 | $6.03 | $6.12 | $6.03 | $6.07 | $6.02 | 1,604,060 |
| 2021-01-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.01 | 0 |
| 2020-12-31 | $5.99 | $6.11 | $5.90 | $6.06 | $6.01 | 2,370,960 |
| 2020-12-30 | $6.08 | $6.11 | $5.97 | $5.97 | $5.92 | 2,005,200 |
| 2020-12-29 | $6.05 | $6.12 | $5.90 | $6.08 | $6.03 | 3,002,620 |
| 2020-12-28 | $6.15 | $6.18 | $6.00 | $6.01 | $5.96 | 2,326,900 |
| 2020-12-25 | $6.17 | $6.18 | $6.02 | $6.16 | $6.11 | 3,483,880 |
| 2020-12-24 | $6.29 | $6.29 | $6.12 | $6.16 | $6.11 | 4,040,520 |
| 2020-12-23 | $6.30 | $6.34 | $6.18 | $6.27 | $6.22 | 3,363,380 |
| 2020-12-22 | $6.36 | $6.44 | $6.30 | $6.34 | $6.29 | 2,647,140 |
| 2020-12-21 | $6.39 | $6.46 | $6.30 | $6.38 | $6.33 | 2,702,900 |
| 2020-12-18 | $6.40 | $6.49 | $6.31 | $6.38 | $6.33 | 2,958,100 |
| 2020-12-17 | $6.36 | $6.45 | $6.18 | $6.36 | $6.31 | 4,998,800 |
| 2020-12-16 | $6.50 | $6.58 | $6.28 | $6.29 | $6.24 | 2,782,340 |
| 2020-12-15 | $6.47 | $6.58 | $6.42 | $6.50 | $6.45 | 3,559,320 |
| 2020-12-14 | $6.66 | $6.66 | $6.43 | $6.48 | $6.43 | 5,013,500 |
| 2020-12-11 | $6.63 | $6.66 | $6.48 | $6.62 | $6.57 | 3,507,340 |
| 2020-12-10 | $6.95 | $6.95 | $6.62 | $6.62 | $6.57 | 2,845,380 |
| 2020-12-09 | $7.10 | $7.17 | $6.87 | $6.92 | $6.86 | 3,085,010 |
| 2020-12-08 | $7.09 | $7.20 | $7.03 | $7.09 | $7.03 | 2,123,940 |
| 2020-12-07 | $7.26 | $7.35 | $7.03 | $7.09 | $7.03 | 5,033,000 |
| 2020-12-04 | $6.97 | $7.31 | $6.90 | $7.25 | $7.19 | 4,997,820 |
| 2020-12-03 | $6.86 | $7.02 | $6.85 | $6.98 | $6.92 | 3,827,720 |
| 2020-12-02 | $6.82 | $7.01 | $6.77 | $6.87 | $6.81 | 4,570,300 |
| 2020-12-01 | $6.57 | $6.89 | $6.47 | $6.82 | $6.76 | 8,573,700 |
| 2020-11-30 | $6.87 | $6.94 | $6.54 | $6.60 | $6.55 | 7,014,460 |
| 2020-11-27 | $7.05 | $7.09 | $6.80 | $6.89 | $6.83 | 4,625,940 |
| 2020-11-26 | $7.19 | $7.20 | $6.90 | $7.02 | $6.96 | 4,466,120 |
| 2020-11-25 | $7.43 | $7.43 | $7.15 | $7.16 | $7.10 | 3,299,120 |
| 2020-11-24 | $7.43 | $7.57 | $7.30 | $7.35 | $7.29 | 4,608,640 |
| 2020-11-23 | $7.49 | $7.55 | $7.41 | $7.47 | $7.41 | 3,747,600 |
| 2020-11-20 | $7.51 | $7.56 | $7.37 | $7.48 | $7.42 | 3,545,130 |
| 2020-11-19 | $7.57 | $7.62 | $7.36 | $7.50 | $7.44 | 3,224,580 |
| 2020-11-18 | $7.56 | $7.62 | $7.48 | $7.57 | $7.51 | 3,004,820 |
| 2020-11-17 | $7.56 | $7.67 | $7.41 | $7.53 | $7.47 | 2,809,780 |
| 2020-11-16 | $7.64 | $7.73 | $7.50 | $7.57 | $7.51 | 3,558,880 |
| 2020-11-13 | $7.60 | $7.77 | $7.49 | $7.59 | $7.53 | 2,762,960 |
| 2020-11-12 | $7.70 | $7.78 | $7.59 | $7.67 | $7.61 | 3,362,820 |
| 2020-11-11 | $7.67 | $7.78 | $7.63 | $7.67 | $7.61 | 3,820,660 |
| 2020-11-10 | $7.56 | $7.80 | $7.50 | $7.66 | $7.60 | 6,031,660 |
| 2020-11-09 | $7.30 | $7.60 | $7.27 | $7.56 | $7.50 | 6,354,220 |
| 2020-11-06 | $7.33 | $7.42 | $7.20 | $7.30 | $7.24 | 4,810,820 |
| 2020-11-05 | $7.08 | $7.47 | $7.01 | $7.29 | $7.23 | 7,912,270 |
| 2020-11-04 | $7.24 | $7.24 | $6.90 | $7.08 | $7.02 | 7,036,640 |
| 2020-11-03 | $7.37 | $7.40 | $7.15 | $7.22 | $7.16 | 6,697,280 |
| 2020-11-02 | $7.55 | $7.67 | $7.22 | $7.34 | $7.28 | 5,179,100 |
| 2020-10-30 | $7.60 | $7.83 | $7.40 | $7.55 | $7.49 | 8,825,240 |
| 2020-10-29 | $8.78 | $8.78 | $7.93 | $7.93 | $7.86 | 12,949,600 |
| 2020-10-28 | $8.90 | $8.95 | $8.78 | $8.81 | $8.74 | 2,201,700 |
| 2020-10-27 | $8.91 | $9.01 | $8.81 | $8.92 | $8.85 | 3,695,080 |
| 2020-10-26 | $9.02 | $9.09 | $8.80 | $8.93 | $8.86 | 4,841,430 |
| 2020-10-23 | $8.97 | $9.07 | $8.95 | $9.05 | $8.97 | 5,100,760 |
| 2020-10-22 | $8.93 | $9.00 | $8.81 | $9.00 | $8.93 | 5,481,730 |
| 2020-10-21 | $8.93 | $8.98 | $8.86 | $8.94 | $8.87 | 2,780,100 |
| 2020-10-20 | $8.90 | $9.00 | $8.85 | $8.94 | $8.87 | 3,718,680 |
| 2020-10-19 | $8.93 | $9.12 | $8.87 | $8.93 | $8.86 | 9,366,170 |
| 2020-10-16 | $8.93 | $9.16 | $8.85 | $8.93 | $8.86 | 5,792,080 |
| 2020-10-15 | $8.93 | $9.00 | $8.62 | $8.93 | $8.86 | 7,521,170 |
| 2020-10-14 | $8.92 | $9.09 | $8.86 | $8.92 | $8.85 | 4,500,990 |
| 2020-10-13 | $8.93 | $8.96 | $8.84 | $8.94 | $8.87 | 3,972,060 |
| 2020-10-12 | $8.88 | $8.99 | $8.83 | $8.93 | $8.86 | 4,130,000 |
| 2020-10-09 | $8.86 | $8.90 | $8.74 | $8.85 | $8.78 | 2,366,520 |
| 2020-10-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2020-10-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2020-10-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2020-10-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2020-10-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2020-10-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.79 | 0 |
| 2020-09-30 | $8.94 | $9.05 | $8.67 | $8.86 | $8.79 | 3,945,920 |
| 2020-09-29 | $9.05 | $9.18 | $8.73 | $8.93 | $8.86 | 5,425,510 |
| 2020-09-28 | $9.26 | $9.34 | $8.80 | $8.99 | $8.92 | 5,248,950 |
| 2020-09-25 | $9.38 | $9.52 | $9.16 | $9.23 | $9.15 | 5,820,680 |
| 2020-09-24 | $9.46 | $9.47 | $9.06 | $9.35 | $9.27 | 6,287,190 |
| 2020-09-23 | $9.36 | $9.69 | $9.30 | $9.46 | $9.38 | 12,210,050 |
| 2020-09-22 | $9.23 | $9.47 | $9.14 | $9.35 | $9.27 | 8,087,950 |
| 2020-09-21 | $9.24 | $9.38 | $9.09 | $9.25 | $9.17 | 5,547,130 |
| 2020-09-18 | $9.29 | $9.32 | $8.96 | $9.24 | $9.16 | 7,774,040 |
| 2020-09-17 | $9.19 | $9.43 | $9.12 | $9.25 | $9.17 | 8,939,670 |
| 2020-09-16 | $9.48 | $9.48 | $8.90 | $9.15 | $9.07 | 13,021,280 |
| 2020-09-15 | $9.88 | $9.88 | $9.52 | $9.56 | $9.48 | 13,873,410 |
| 2020-09-14 | $9.75 | $9.95 | $9.66 | $9.87 | $9.79 | 10,257,440 |
| 2020-09-11 | $9.22 | $9.90 | $9.22 | $9.80 | $9.72 | 15,520,590 |
| 2020-09-10 | $8.82 | $9.50 | $8.74 | $9.41 | $9.33 | 14,315,050 |
| 2020-09-09 | $8.76 | $8.85 | $8.54 | $8.73 | $8.66 | 4,886,930 |
| 2020-09-08 | $8.95 | $8.99 | $8.75 | $8.82 | $8.75 | 6,132,260 |
| 2020-09-07 | $8.90 | $9.06 | $8.87 | $8.97 | $8.90 | 9,747,580 |
| 2020-09-04 | $8.76 | $8.85 | $8.51 | $8.84 | $8.77 | 6,537,010 |
| 2020-09-03 | $8.82 | $8.96 | $8.65 | $8.76 | $8.69 | 6,822,170 |
| 2020-09-02 | $8.88 | $8.91 | $8.74 | $8.83 | $8.76 | 7,732,300 |
| 2020-09-01 | $8.88 | $8.98 | $8.75 | $8.87 | $8.80 | 7,981,560 |
| 2020-08-31 | $8.63 | $8.89 | $8.60 | $8.88 | $8.81 | 9,640,120 |
| 2020-08-28 | $8.45 | $8.67 | $8.36 | $8.65 | $8.58 | 11,343,380 |
| 2020-08-27 | $8.28 | $8.39 | $8.21 | $8.38 | $8.31 | 5,961,300 |
| 2020-08-26 | $8.30 | $8.36 | $8.18 | $8.30 | $8.23 | 5,094,340 |
| 2020-08-25 | $8.23 | $8.46 | $8.16 | $8.26 | $8.19 | 5,427,860 |
| 2020-08-24 | $8.31 | $8.31 | $8.16 | $8.17 | $8.10 | 4,145,060 |
| 2020-08-21 | $8.22 | $8.32 | $8.15 | $8.28 | $8.21 | 3,342,830 |
| 2020-08-20 | $8.38 | $8.38 | $8.14 | $8.19 | $8.12 | 4,480,600 |
| 2020-08-19 | $8.58 | $8.65 | $8.31 | $8.31 | $8.24 | 11,192,590 |
| 2020-08-18 | $8.16 | $8.68 | $8.16 | $8.55 | $8.48 | 16,610,970 |
| 2020-08-17 | $8.11 | $8.19 | $8.06 | $8.17 | $8.10 | 9,148,550 |
| 2020-08-14 | $8.10 | $8.11 | $8.01 | $8.09 | $8.02 | 3,908,440 |
| 2020-08-13 | $8.08 | $8.15 | $8.05 | $8.09 | $8.02 | 4,278,320 |
| 2020-08-12 | $8.07 | $8.15 | $7.97 | $8.07 | $8.00 | 4,462,520 |
| 2020-08-11 | $8.17 | $8.18 | $7.97 | $8.07 | $8.00 | 7,002,280 |
| 2020-08-10 | $8.20 | $8.20 | $8.00 | $8.14 | $8.07 | 7,735,490 |
| 2020-08-07 | $8.18 | $8.27 | $8.12 | $8.18 | $8.11 | 7,309,630 |
| 2020-08-06 | $8.13 | $8.31 | $8.06 | $8.18 | $8.11 | 9,254,140 |
| 2020-08-05 | $7.91 | $8.33 | $7.69 | $8.25 | $8.18 | 16,068,490 |
| 2020-08-04 | $9.02 | $9.02 | $8.15 | $8.15 | $8.08 | 24,652,040 |
| 2020-08-03 | $9.58 | $9.69 | $8.97 | $9.06 | $8.98 | 22,654,590 |
| 2020-07-31 | $9.35 | $9.65 | $9.24 | $9.49 | $9.41 | 13,121,750 |
| 2020-07-30 | $9.63 | $9.63 | $9.24 | $9.26 | $9.18 | 7,094,940 |
| 2020-07-29 | $9.50 | $9.68 | $9.40 | $9.58 | $9.50 | 8,312,360 |
| 2020-07-28 | $9.11 | $9.50 | $9.11 | $9.45 | $9.37 | 10,302,380 |
| 2020-07-27 | $9.68 | $9.68 | $8.86 | $9.15 | $9.07 | 15,247,380 |
| 2020-07-24 | $10.58 | $10.58 | $9.69 | $9.70 | $9.62 | 26,710,270 |
| 2020-07-23 | $10.30 | $11.13 | $10.10 | $10.77 | $10.68 | 18,190,190 |
| 2020-07-22 | $9.92 | $10.43 | $9.79 | $10.32 | $10.23 | 21,658,190 |
| 2020-07-21 | $9.99 | $10.12 | $9.67 | $9.85 | $9.77 | 12,590,120 |
| 2020-07-20 | $9.30 | $9.97 | $9.24 | $9.92 | $9.84 | 14,348,580 |
| 2020-07-17 | $8.81 | $9.44 | $8.72 | $9.19 | $9.11 | 13,743,620 |
| 2020-07-16 | $8.98 | $8.98 | $8.67 | $8.82 | $8.75 | 7,312,490 |
| 2020-07-15 | $8.88 | $9.00 | $8.72 | $8.84 | $8.77 | 10,901,470 |
| 2020-07-14 | $9.00 | $9.00 | $8.57 | $8.79 | $8.72 | 13,324,720 |
| 2020-07-13 | $9.14 | $9.17 | $8.89 | $9.08 | $9.00 | 11,963,850 |
| 2020-07-10 | $9.10 | $9.19 | $8.87 | $9.08 | $9.00 | 9,196,740 |
| 2020-07-09 | $9.20 | $9.58 | $9.00 | $9.20 | $9.12 | 19,047,570 |
| 2020-07-08 | $8.44 | $9.20 | $8.36 | $9.20 | $9.12 | 19,006,920 |
| 2020-07-07 | $7.94 | $8.55 | $7.94 | $8.36 | $8.29 | 13,392,670 |
| 2020-07-06 | $7.57 | $7.95 | $7.32 | $7.90 | $7.83 | 13,779,410 |
| 2020-07-03 | $7.52 | $7.53 | $7.28 | $7.30 | $7.24 | 6,746,210 |
| 2020-07-02 | $7.33 | $7.56 | $7.32 | $7.51 | $7.45 | 6,931,530 |
| 2020-07-01 | $7.39 | $7.43 | $7.21 | $7.35 | $7.29 | 5,904,060 |
| 2020-06-30 | $7.44 | $7.48 | $7.36 | $7.36 | $7.30 | 4,925,320 |
| 2020-06-29 | $7.50 | $7.60 | $7.33 | $7.40 | $7.34 | 7,450,060 |
| 2020-06-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.46 | 0 |
| 2020-06-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.46 | 0 |
| 2020-06-24 | $7.57 | $7.62 | $7.32 | $7.52 | $7.46 | 5,435,460 |
| 2020-06-23 | $7.75 | $7.84 | $7.53 | $7.56 | $7.50 | 8,020,160 |
| 2020-06-22 | $7.82 | $7.82 | $7.62 | $7.74 | $7.68 | 6,148,800 |
| 2020-06-19 | $7.81 | $7.95 | $7.72 | $7.90 | $7.75 | 7,861,300 |
| 2020-06-18 | $7.66 | $7.96 | $7.62 | $7.90 | $7.75 | 9,077,020 |
| 2020-06-17 | $7.69 | $7.70 | $7.56 | $7.67 | $7.53 | 4,547,800 |
| 2020-06-16 | $7.73 | $7.75 | $7.61 | $7.68 | $7.54 | 7,340,680 |
| 2020-06-15 | $7.14 | $7.78 | $7.14 | $7.69 | $7.55 | 15,599,070 |
| 2020-06-12 | $7.02 | $7.17 | $6.95 | $7.14 | $7.01 | 5,486,440 |
| 2020-06-11 | $7.03 | $7.26 | $6.85 | $7.00 | $6.87 | 10,325,530 |
| 2020-06-10 | $7.06 | $7.19 | $7.00 | $7.10 | $6.97 | 6,988,980 |
| 2020-06-09 | $6.98 | $7.10 | $6.95 | $7.06 | $6.93 | 3,556,190 |
| 2020-06-08 | $6.97 | $7.12 | $6.90 | $7.03 | $6.90 | 6,184,720 |
| 2020-06-05 | $7.10 | $7.15 | $6.87 | $6.91 | $6.78 | 8,423,310 |
| 2020-06-04 | $6.63 | $7.22 | $6.63 | $7.16 | $7.03 | 12,036,430 |
| 2020-06-03 | $6.58 | $6.66 | $6.53 | $6.64 | $6.52 | 3,492,090 |
| 2020-06-02 | $6.54 | $6.65 | $6.50 | $6.59 | $6.47 | 5,106,960 |
| 2020-06-01 | $6.49 | $6.57 | $6.48 | $6.49 | $6.37 | 2,989,900 |
| 2020-05-29 | $6.48 | $6.55 | $6.41 | $6.47 | $6.35 | 3,171,280 |
| 2020-05-28 | $6.55 | $6.62 | $6.40 | $6.47 | $6.35 | 3,248,960 |
| 2020-05-27 | $6.68 | $6.68 | $6.55 | $6.59 | $6.47 | 3,471,480 |
| 2020-05-26 | $6.58 | $6.62 | $6.52 | $6.57 | $6.45 | 2,830,480 |
| 2020-05-25 | $6.62 | $6.64 | $6.50 | $6.57 | $6.45 | 4,305,040 |
| 2020-05-22 | $6.50 | $6.58 | $6.39 | $6.58 | $6.46 | 4,471,940 |
| 2020-05-21 | $6.50 | $6.52 | $6.40 | $6.44 | $6.32 | 2,492,240 |
| 2020-05-20 | $6.31 | $6.65 | $6.31 | $6.46 | $6.34 | 9,063,130 |
| 2020-05-19 | $6.44 | $6.67 | $6.33 | $6.45 | $6.33 | 8,866,940 |
| 2020-05-18 | $6.20 | $6.55 | $6.18 | $6.47 | $6.35 | 5,672,600 |
| 2020-05-15 | $6.18 | $6.21 | $6.15 | $6.18 | $6.07 | 1,212,160 |
| 2020-05-14 | $6.30 | $6.40 | $6.17 | $6.17 | $6.06 | 1,990,240 |
| 2020-05-13 | $6.33 | $6.46 | $6.30 | $6.36 | $6.24 | 3,293,520 |
| 2020-05-12 | $6.22 | $6.39 | $6.20 | $6.37 | $6.25 | 3,376,440 |
| 2020-05-11 | $6.21 | $6.25 | $6.11 | $6.22 | $6.11 | 2,519,860 |
| 2020-05-08 | $6.03 | $6.25 | $6.00 | $6.21 | $6.10 | 2,791,550 |
| 2020-05-07 | $6.05 | $6.05 | $5.96 | $6.02 | $5.91 | 1,412,020 |
| 2020-05-06 | $5.93 | $6.05 | $5.88 | $6.04 | $5.93 | 1,369,280 |
| 2020-05-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.85 | 0 |
| 2020-05-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.85 | 0 |
| 2020-05-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.85 | 0 |
| 2020-04-30 | $5.93 | $5.97 | $5.90 | $5.96 | $5.85 | 1,460,840 |
| 2020-04-29 | $5.94 | $5.95 | $5.88 | $5.92 | $5.81 | 1,608,480 |
| 2020-04-28 | $6.17 | $6.17 | $5.80 | $5.94 | $5.83 | 2,500,760 |
| 2020-04-27 | $6.17 | $6.23 | $6.10 | $6.16 | $6.05 | 1,919,260 |
| 2020-04-24 | $6.25 | $6.32 | $6.12 | $6.18 | $6.07 | 3,163,760 |
| 2020-04-23 | $6.50 | $6.50 | $6.26 | $6.26 | $6.14 | 5,087,800 |
| 2020-04-22 | $6.61 | $6.61 | $6.44 | $6.50 | $6.38 | 4,748,520 |
| 2020-04-21 | $6.35 | $6.65 | $6.29 | $6.64 | $6.52 | 6,051,440 |
| 2020-04-20 | $6.31 | $6.46 | $6.29 | $6.39 | $6.27 | 4,528,080 |
| 2020-04-17 | $6.12 | $6.41 | $6.12 | $6.34 | $6.22 | 6,809,940 |
| 2020-04-16 | $6.04 | $6.27 | $6.04 | $6.15 | $6.04 | 4,711,200 |
| 2020-04-15 | $6.12 | $6.12 | $5.94 | $6.10 | $5.99 | 4,750,660 |
| 2020-04-14 | $6.00 | $6.18 | $5.93 | $6.18 | $6.07 | 4,658,200 |
| 2020-04-13 | $5.85 | $6.00 | $5.82 | $6.00 | $5.89 | 2,228,800 |
| 2020-04-10 | $6.00 | $6.00 | $5.81 | $5.86 | $5.75 | 1,866,500 |
| 2020-04-09 | $6.00 | $6.03 | $5.97 | $6.00 | $5.89 | 2,154,480 |
| 2020-04-08 | $6.00 | $6.02 | $5.96 | $6.00 | $5.89 | 1,974,960 |
| 2020-04-07 | $5.89 | $6.00 | $5.85 | $6.00 | $5.89 | 2,979,800 |
| 2020-04-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2020-04-03 | $5.88 | $5.92 | $5.82 | $5.83 | $5.72 | 1,118,220 |
| 2020-04-02 | $5.78 | $5.88 | $5.78 | $5.88 | $5.77 | 1,412,140 |
| 2020-04-01 | $5.84 | $5.89 | $5.79 | $5.85 | $5.74 | 1,187,660 |
| 2020-03-31 | $5.83 | $5.90 | $5.73 | $5.85 | $5.74 | 1,870,320 |
| 2020-03-30 | $5.82 | $5.83 | $5.68 | $5.76 | $5.65 | 1,387,340 |
| 2020-03-27 | $5.91 | $5.93 | $5.86 | $5.88 | $5.77 | 1,766,260 |
| 2020-03-26 | $5.94 | $5.95 | $5.83 | $5.85 | $5.74 | 2,061,160 |
| 2020-03-25 | $5.89 | $6.06 | $5.89 | $5.93 | $5.82 | 3,023,000 |
| 2020-03-24 | $5.70 | $5.96 | $5.60 | $5.88 | $5.77 | 3,618,820 |
| 2020-03-23 | $5.80 | $5.81 | $5.57 | $5.62 | $5.52 | 2,131,160 |
| 2020-03-20 | $5.79 | $5.89 | $5.73 | $5.88 | $5.77 | 1,836,800 |
| 2020-03-19 | $5.90 | $5.90 | $5.65 | $5.76 | $5.65 | 2,734,360 |
| 2020-03-18 | $5.98 | $6.05 | $5.79 | $5.85 | $5.74 | 2,290,880 |
| 2020-03-17 | $5.90 | $6.00 | $5.68 | $5.93 | $5.82 | 2,504,540 |
| 2020-03-16 | $6.10 | $6.16 | $5.89 | $5.93 | $5.82 | 2,671,960 |
| 2020-03-13 | $5.98 | $6.06 | $5.86 | $6.02 | $5.91 | 3,835,330 |
| 2020-03-12 | $6.31 | $6.45 | $6.17 | $6.23 | $6.12 | 3,801,000 |
| 2020-03-11 | $6.48 | $6.60 | $6.39 | $6.39 | $6.27 | 3,716,900 |
| 2020-03-10 | $6.57 | $6.57 | $6.21 | $6.52 | $6.40 | 6,871,860 |
| 2020-03-09 | $6.80 | $7.06 | $6.63 | $6.68 | $6.56 | 8,838,580 |
| 2020-03-06 | $6.78 | $7.15 | $6.72 | $6.95 | $6.82 | 11,728,240 |
| 2020-03-05 | $6.74 | $6.79 | $6.67 | $6.75 | $6.63 | 6,071,280 |
| 2020-03-04 | $6.74 | $6.93 | $6.66 | $6.73 | $6.61 | 6,846,030 |
| 2020-03-03 | $6.55 | $6.82 | $6.52 | $6.82 | $6.69 | 9,372,080 |
| 2020-03-02 | $6.61 | $6.92 | $6.60 | $6.66 | $6.54 | 11,642,310 |
| 2020-02-28 | $6.42 | $6.69 | $6.28 | $6.58 | $6.46 | 9,294,160 |
| 2020-02-27 | $6.20 | $6.50 | $6.20 | $6.41 | $6.29 | 4,980,810 |
| 2020-02-26 | $6.20 | $6.31 | $6.16 | $6.24 | $6.12 | 3,131,530 |
| 2020-02-25 | $6.14 | $6.26 | $6.11 | $6.20 | $6.09 | 3,415,250 |
| 2020-02-24 | $6.25 | $6.29 | $6.19 | $6.27 | $6.15 | 2,884,800 |
| 2020-02-21 | $6.35 | $6.37 | $6.23 | $6.25 | $6.13 | 2,749,320 |
| 2020-02-20 | $6.20 | $6.36 | $6.19 | $6.31 | $6.19 | 2,283,910 |
| 2020-02-19 | $6.24 | $6.33 | $6.22 | $6.26 | $6.14 | 1,951,790 |
| 2020-02-18 | $6.24 | $6.25 | $6.18 | $6.24 | $6.12 | 1,680,520 |
| 2020-02-17 | $6.07 | $6.47 | $6.07 | $6.24 | $6.12 | 4,453,740 |
| 2020-02-14 | $5.87 | $6.05 | $5.87 | $6.05 | $5.94 | 2,680,730 |
| 2020-02-13 | $5.99 | $5.99 | $5.86 | $5.87 | $5.76 | 1,348,420 |
| 2020-02-12 | $5.92 | $5.99 | $5.90 | $5.97 | $5.86 | 1,370,120 |
| 2020-02-11 | $6.02 | $6.02 | $5.91 | $5.92 | $5.81 | 1,770,580 |
| 2020-02-10 | $6.00 | $6.18 | $5.98 | $6.07 | $5.96 | 2,940,910 |
| 2020-02-07 | $5.96 | $6.26 | $5.85 | $6.09 | $5.98 | 3,687,020 |
| 2020-02-06 | $5.75 | $5.90 | $5.71 | $5.90 | $5.79 | 1,754,490 |
| 2020-02-05 | $5.61 | $5.79 | $5.61 | $5.77 | $5.66 | 2,309,950 |
| 2020-02-04 | $5.50 | $5.80 | $5.44 | $5.62 | $5.52 | 3,932,080 |
| 2020-02-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.79 | 654,300 |
| 2020-01-31 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
| 2020-01-30 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
| 2020-01-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
| 2020-01-28 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
| 2020-01-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
| 2020-01-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.43 | 0 |
| 2020-01-23 | $6.65 | $6.69 | $6.49 | $6.55 | $6.43 | 2,049,820 |
| 2020-01-22 | $6.66 | $6.81 | $6.58 | $6.71 | $6.59 | 2,810,850 |
| 2020-01-21 | $6.74 | $6.75 | $6.58 | $6.75 | $6.63 | 1,776,320 |
| 2020-01-20 | $6.77 | $6.80 | $6.69 | $6.73 | $6.61 | 1,580,050 |
| 2020-01-17 | $6.85 | $6.85 | $6.71 | $6.76 | $6.64 | 1,259,700 |
| 2020-01-16 | $6.82 | $6.82 | $6.71 | $6.77 | $6.65 | 1,333,420 |
| 2020-01-15 | $6.82 | $6.82 | $6.71 | $6.78 | $6.65 | 1,560,460 |
| 2020-01-14 | $6.84 | $6.86 | $6.78 | $6.82 | $6.69 | 1,682,480 |
| 2020-01-13 | $6.81 | $6.86 | $6.69 | $6.84 | $6.71 | 1,841,560 |
| 2020-01-10 | $6.90 | $6.91 | $6.71 | $6.81 | $6.68 | 2,492,180 |
| 2020-01-09 | $6.85 | $6.91 | $6.85 | $6.88 | $6.75 | 1,886,150 |
| 2020-01-08 | $6.94 | $6.95 | $6.80 | $6.83 | $6.70 | 1,910,480 |
| 2020-01-07 | $6.93 | $6.98 | $6.90 | $6.97 | $6.84 | 2,101,100 |
| 2020-01-06 | $6.92 | $6.96 | $6.85 | $6.94 | $6.81 | 2,089,720 |
| 2020-01-03 | $7.05 | $7.07 | $6.91 | $6.94 | $6.81 | 2,736,820 |
| 2020-01-02 | $6.85 | $7.07 | $6.83 | $7.05 | $6.92 | 4,378,090 |
| 2020-01-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.70 | 0 |
| 2019-12-31 | $6.96 | $6.97 | $6.79 | $6.83 | $6.70 | 2,287,000 |
| 2019-12-30 | $6.87 | $6.93 | $6.77 | $6.93 | $6.80 | 1,187,200 |
| 2019-12-27 | $6.89 | $6.94 | $6.83 | $6.88 | $6.75 | 1,549,650 |
| 2019-12-26 | $6.95 | $6.95 | $6.82 | $6.87 | $6.74 | 1,351,400 |
| 2019-12-25 | $6.86 | $6.94 | $6.79 | $6.92 | $6.79 | 1,087,140 |
| 2019-12-24 | $6.89 | $6.89 | $6.78 | $6.85 | $6.72 | 1,213,290 |
| 2019-12-23 | $6.98 | $6.98 | $6.75 | $6.84 | $6.71 | 1,515,060 |
| 2019-12-20 | $6.90 | $6.98 | $6.89 | $6.95 | $6.82 | 2,038,920 |
| 2019-12-19 | $6.82 | $6.96 | $6.82 | $6.92 | $6.79 | 2,514,580 |
| 2019-12-18 | $6.83 | $6.91 | $6.83 | $6.84 | $6.71 | 1,890,570 |
| 2019-12-17 | $6.69 | $6.88 | $6.69 | $6.82 | $6.69 | 2,895,900 |
| 2019-12-16 | $6.63 | $6.75 | $6.62 | $6.70 | $6.58 | 3,069,400 |
| 2019-12-13 | $6.63 | $6.70 | $6.58 | $6.63 | $6.51 | 1,290,000 |
| 2019-12-12 | $6.67 | $6.67 | $6.54 | $6.59 | $6.47 | 809,980 |
| 2019-12-11 | $6.69 | $6.83 | $6.60 | $6.61 | $6.49 | 1,253,080 |
| 2019-12-10 | $6.64 | $6.69 | $6.56 | $6.64 | $6.52 | 1,074,030 |
| 2019-12-09 | $6.66 | $6.67 | $6.57 | $6.65 | $6.53 | 1,100,480 |
| 2019-12-06 | $6.73 | $6.79 | $6.62 | $6.66 | $6.54 | 1,114,050 |
| 2019-12-05 | $6.70 | $6.84 | $6.61 | $6.69 | $6.57 | 2,063,520 |
| 2019-12-04 | $6.64 | $6.72 | $6.57 | $6.66 | $6.54 | 2,346,310 |
| 2019-12-03 | $6.35 | $6.75 | $6.34 | $6.68 | $6.56 | 4,299,940 |
| 2019-12-02 | $6.34 | $6.40 | $6.30 | $6.38 | $6.26 | 1,028,380 |
| 2019-11-29 | $6.26 | $6.34 | $6.22 | $6.33 | $6.21 | 589,260 |
| 2019-11-28 | $6.25 | $6.33 | $6.25 | $6.27 | $6.15 | 550,380 |
| 2019-11-27 | $6.36 | $6.39 | $6.24 | $6.27 | $6.15 | 781,050 |
| 2019-11-26 | $6.42 | $6.44 | $6.35 | $6.37 | $6.25 | 427,100 |
| 2019-11-25 | $6.39 | $6.39 | $6.31 | $6.38 | $6.26 | 706,530 |
| 2019-11-22 | $6.40 | $6.46 | $6.33 | $6.36 | $6.24 | 732,500 |
| 2019-11-21 | $6.52 | $6.52 | $6.40 | $6.41 | $6.29 | 768,360 |
| 2019-11-20 | $6.54 | $6.58 | $6.50 | $6.51 | $6.39 | 569,120 |
| 2019-11-19 | $6.48 | $6.56 | $6.45 | $6.56 | $6.44 | 790,060 |
| 2019-11-18 | $6.45 | $6.52 | $6.29 | $6.52 | $6.40 | 1,745,030 |
| 2019-11-15 | $6.48 | $6.53 | $6.43 | $6.51 | $6.39 | 783,310 |
| 2019-11-14 | $6.58 | $6.58 | $6.49 | $6.53 | $6.41 | 567,300 |
| 2019-11-13 | $6.53 | $6.57 | $6.48 | $6.53 | $6.41 | 648,100 |
| 2019-11-12 | $6.53 | $6.62 | $6.45 | $6.52 | $6.40 | 771,320 |
| 2019-11-11 | $6.63 | $6.63 | $6.50 | $6.53 | $6.41 | 982,720 |
| 2019-11-08 | $6.68 | $6.68 | $6.60 | $6.63 | $6.51 | 949,530 |
| 2019-11-07 | $6.64 | $6.64 | $6.57 | $6.60 | $6.48 | 933,220 |
| 2019-11-06 | $6.66 | $6.70 | $6.58 | $6.61 | $6.49 | 1,045,340 |
| 2019-11-05 | $6.80 | $6.80 | $6.69 | $6.70 | $6.58 | 852,240 |
| 2019-11-04 | $6.72 | $6.77 | $6.70 | $6.74 | $6.62 | 718,020 |
| 2019-11-01 | $6.76 | $6.76 | $6.64 | $6.70 | $6.58 | 1,297,090 |
| 2019-10-31 | $6.80 | $6.86 | $6.72 | $6.72 | $6.60 | 925,720 |
| 2019-10-30 | $6.94 | $6.98 | $6.83 | $6.83 | $6.70 | 930,320 |
| 2019-10-29 | $6.99 | $7.04 | $6.94 | $6.96 | $6.83 | 1,595,480 |
| 2019-10-28 | $6.98 | $7.02 | $6.91 | $7.01 | $6.88 | 1,722,770 |
| 2019-10-25 | $6.87 | $6.92 | $6.80 | $6.92 | $6.79 | 1,095,880 |
| 2019-10-24 | $6.81 | $6.98 | $6.75 | $6.87 | $6.74 | 1,427,180 |
| 2019-10-23 | $6.88 | $6.88 | $6.78 | $6.81 | $6.68 | 1,103,920 |
| 2019-10-22 | $6.75 | $6.87 | $6.75 | $6.85 | $6.72 | 1,425,120 |
| 2019-10-21 | $6.91 | $6.91 | $6.80 | $6.84 | $6.71 | 1,100,580 |
| 2019-10-18 | $7.00 | $7.02 | $6.83 | $6.87 | $6.74 | 2,118,910 |
| 2019-10-17 | $6.93 | $7.00 | $6.90 | $7.00 | $6.87 | 1,836,600 |
| 2019-10-16 | $7.15 | $7.17 | $6.95 | $6.96 | $6.83 | 4,196,290 |
| 2019-10-15 | $7.28 | $7.28 | $7.13 | $7.13 | $7.00 | 4,734,770 |
| 2019-10-14 | $7.23 | $7.43 | $7.09 | $7.36 | $7.22 | 8,599,520 |
| 2019-10-11 | $8.02 | $8.18 | $7.33 | $7.45 | $7.31 | 19,665,790 |
| 2019-10-10 | $7.70 | $8.10 | $7.63 | $8.07 | $7.92 | 9,228,690 |
| 2019-10-09 | $7.50 | $7.75 | $7.47 | $7.75 | $7.61 | 5,840,500 |
| 2019-10-08 | $7.17 | $7.70 | $7.17 | $7.60 | $7.46 | 7,395,110 |
| 2019-10-07 | $7.23 | $7.23 | $7.23 | $7.23 | $7.10 | 0 |
| 2019-10-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.10 | 0 |
| 2019-10-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.10 | 0 |
| 2019-10-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.10 | 0 |
| 2019-10-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.10 | 0 |
| 2019-09-30 | $7.32 | $7.35 | $7.15 | $7.23 | $7.10 | 2,094,800 |
| 2019-09-27 | $7.30 | $7.36 | $7.23 | $7.31 | $7.18 | 3,408,100 |
| 2019-09-26 | $7.32 | $7.40 | $7.12 | $7.34 | $7.20 | 5,360,510 |
| 2019-09-25 | $7.31 | $7.53 | $7.21 | $7.40 | $7.26 | 8,280,030 |
| 2019-09-24 | $7.28 | $7.45 | $7.20 | $7.31 | $7.18 | 5,031,100 |
| 2019-09-23 | $7.10 | $7.34 | $6.99 | $7.32 | $7.19 | 7,514,780 |
| 2019-09-20 | $6.92 | $7.19 | $6.89 | $7.11 | $6.98 | 4,858,490 |
| 2019-09-19 | $6.90 | $6.92 | $6.85 | $6.92 | $6.79 | 948,620 |
| 2019-09-18 | $6.89 | $6.92 | $6.83 | $6.87 | $6.74 | 1,103,960 |
| 2019-09-17 | $7.09 | $7.09 | $6.81 | $6.87 | $6.74 | 2,568,060 |
| 2019-09-16 | $7.09 | $7.11 | $7.05 | $7.08 | $6.95 | 1,667,520 |
| 2019-09-13 | $7.06 | $7.06 | $7.06 | $7.06 | $6.93 | 0 |
| 2019-09-12 | $7.14 | $7.14 | $7.02 | $7.06 | $6.93 | 1,137,300 |
| 2019-09-11 | $7.05 | $7.13 | $7.03 | $7.07 | $6.94 | 2,089,120 |
| 2019-09-10 | $7.04 | $7.07 | $6.95 | $7.06 | $6.93 | 1,726,900 |
| 2019-09-09 | $6.95 | $7.06 | $6.92 | $7.01 | $6.88 | 2,109,000 |
| 2019-09-06 | $6.90 | $6.93 | $6.85 | $6.91 | $6.78 | 1,424,650 |
| 2019-09-05 | $6.88 | $6.98 | $6.85 | $6.87 | $6.74 | 2,713,460 |
| 2019-09-04 | $6.81 | $6.85 | $6.75 | $6.85 | $6.72 | 1,419,100 |
| 2019-09-03 | $6.85 | $6.85 | $6.77 | $6.81 | $6.68 | 1,056,620 |
| 2019-09-02 | $6.70 | $6.78 | $6.65 | $6.78 | $6.65 | 1,118,350 |
| 2019-08-30 | $6.84 | $6.89 | $6.64 | $6.70 | $6.58 | 1,359,740 |
| 2019-08-29 | $6.80 | $6.86 | $6.79 | $6.85 | $6.72 | 1,178,990 |
| 2019-08-28 | $6.81 | $6.83 | $6.75 | $6.82 | $6.69 | 1,382,280 |
| 2019-08-27 | $6.78 | $6.80 | $6.70 | $6.79 | $6.66 | 1,233,920 |
| 2019-08-26 | $6.65 | $6.73 | $6.61 | $6.70 | $6.58 | 711,240 |
| 2019-08-23 | $6.79 | $6.83 | $6.76 | $6.79 | $6.66 | 673,220 |
| 2019-08-22 | $6.77 | $6.83 | $6.76 | $6.79 | $6.66 | 851,540 |
| 2019-08-21 | $6.80 | $6.83 | $6.74 | $6.78 | $6.65 | 992,820 |
| 2019-08-20 | $6.84 | $6.84 | $6.75 | $6.77 | $6.65 | 1,130,620 |
| 2019-08-19 | $6.70 | $6.79 | $6.65 | $6.79 | $6.66 | 1,528,440 |
| 2019-08-16 | $6.64 | $6.69 | $6.59 | $6.64 | $6.52 | 855,320 |
| 2019-08-15 | $6.50 | $6.68 | $6.46 | $6.65 | $6.53 | 1,193,120 |
| 2019-08-14 | $6.78 | $6.78 | $6.67 | $6.70 | $6.58 | 792,700 |
| 2019-08-13 | $6.60 | $6.73 | $6.56 | $6.70 | $6.58 | 901,560 |
| 2019-08-12 | $6.69 | $6.69 | $6.56 | $6.64 | $6.52 | 839,660 |
| 2019-08-09 | $6.78 | $6.78 | $6.59 | $6.61 | $6.49 | 951,300 |
| 2019-08-08 | $6.75 | $6.78 | $6.71 | $6.76 | $6.64 | 853,830 |
| 2019-08-07 | $6.80 | $6.82 | $6.71 | $6.73 | $6.61 | 947,380 |
| 2019-08-06 | $7.02 | $7.02 | $6.62 | $6.75 | $6.63 | 2,308,680 |
| 2019-08-05 | $7.01 | $7.09 | $7.01 | $7.05 | $6.92 | 1,268,440 |
| 2019-08-02 | $7.11 | $7.12 | $7.01 | $7.04 | $6.91 | 2,074,340 |
| 2019-08-01 | $7.18 | $7.26 | $7.14 | $7.19 | $7.06 | 1,383,820 |
| 2019-07-31 | $7.32 | $7.33 | $7.16 | $7.22 | $7.09 | 2,443,120 |
| 2019-07-30 | $7.34 | $7.48 | $7.32 | $7.34 | $7.20 | 2,417,360 |
| 2019-07-29 | $7.40 | $7.43 | $7.30 | $7.34 | $7.20 | 3,547,230 |
| 2019-07-26 | $7.52 | $7.52 | $7.28 | $7.48 | $7.34 | 10,352,740 |
| 2019-07-25 | $7.30 | $8.09 | $7.30 | $7.80 | $7.66 | 13,911,880 |
| 2019-07-24 | $7.14 | $7.35 | $7.14 | $7.35 | $7.21 | 2,311,600 |
| 2019-07-23 | $7.10 | $7.22 | $7.10 | $7.22 | $7.09 | 929,200 |
| 2019-07-22 | $7.34 | $7.38 | $7.10 | $7.12 | $6.99 | 880,660 |
| 2019-07-19 | $7.30 | $7.35 | $7.26 | $7.30 | $7.17 | 642,360 |
| 2019-07-18 | $7.41 | $7.43 | $7.26 | $7.30 | $7.17 | 1,041,540 |
| 2019-07-17 | $7.43 | $7.52 | $7.41 | $7.44 | $7.30 | 1,101,180 |
| 2019-07-16 | $7.58 | $7.58 | $7.43 | $7.51 | $7.37 | 948,890 |
| 2019-07-15 | $7.45 | $7.58 | $7.33 | $7.51 | $7.37 | 1,299,300 |
| 2019-07-12 | $7.41 | $7.55 | $7.27 | $7.49 | $7.35 | 1,956,710 |
| 2019-07-11 | $7.30 | $7.52 | $7.30 | $7.45 | $7.31 | 2,074,600 |
| 2019-07-10 | $7.38 | $7.41 | $7.26 | $7.33 | $7.19 | 1,088,040 |
| 2019-07-09 | $7.30 | $7.36 | $7.25 | $7.36 | $7.22 | 813,560 |
| 2019-07-08 | $7.60 | $7.63 | $7.25 | $7.30 | $7.17 | 2,300,820 |
| 2019-07-05 | $7.60 | $7.65 | $7.55 | $7.64 | $7.50 | 1,210,220 |
| 2019-07-04 | $7.68 | $7.68 | $7.55 | $7.60 | $7.46 | 1,330,620 |
| 2019-07-03 | $7.78 | $7.80 | $7.60 | $7.65 | $7.51 | 1,964,020 |
| 2019-07-02 | $7.75 | $7.83 | $7.73 | $7.78 | $7.64 | 2,182,240 |
| 2019-07-01 | $7.79 | $7.79 | $7.66 | $7.73 | $7.59 | 2,376,950 |
| 2019-06-28 | $7.85 | $7.86 | $7.60 | $7.63 | $7.49 | 2,366,550 |
| 2019-06-27 | $7.85 | $7.92 | $7.78 | $7.83 | $7.69 | 2,791,470 |
| 2019-06-26 | $7.77 | $7.93 | $7.73 | $7.89 | $7.74 | 2,701,530 |
| 2019-06-25 | $7.94 | $7.94 | $7.71 | $7.80 | $7.66 | 3,423,260 |
| 2019-06-24 | $7.98 | $8.15 | $7.88 | $7.94 | $7.79 | 5,107,180 |
| 2019-06-21 | $7.87 | $8.20 | $7.87 | $8.08 | $7.93 | 7,906,260 |
| 2019-06-20 | $8.45 | $8.65 | $7.96 | $8.10 | $7.95 | 16,456,930 |
| 2019-06-19 | $7.98 | $8.43 | $7.98 | $8.43 | $8.27 | 11,289,210 |
| 2019-06-18 | $7.65 | $7.70 | $7.59 | $7.66 | $7.52 | 1,430,490 |
| 2019-06-17 | $7.52 | $7.73 | $7.52 | $7.67 | $7.53 | 1,853,280 |
| 2019-06-14 | $7.64 | $7.69 | $7.47 | $7.57 | $7.43 | 2,008,720 |
| 2019-06-13 | $7.63 | $7.67 | $7.40 | $7.64 | $7.50 | 3,166,830 |
| 2019-06-12 | $7.95 | $7.95 | $7.50 | $7.70 | $7.56 | 3,133,470 |
| 2019-06-11 | $7.83 | $8.04 | $7.73 | $8.00 | $7.85 | 2,781,050 |
| 2019-06-10 | $11.35 | $11.54 | $11.10 | $11.27 | $7.76 | 4,385,330 |
| 2019-06-07 | $11.35 | $11.35 | $11.35 | $11.35 | $7.82 | 0 |
| 2019-06-06 | $11.05 | $11.35 | $10.84 | $11.35 | $7.82 | 3,920,710 |
| 2019-06-05 | $10.82 | $11.14 | $10.68 | $11.02 | $7.59 | 2,496,930 |
| 2019-06-04 | $10.84 | $10.90 | $10.60 | $10.76 | $7.41 | 1,218,200 |
| 2019-06-03 | $10.79 | $10.86 | $10.67 | $10.84 | $7.47 | 1,191,100 |
| 2019-05-31 | $10.61 | $10.93 | $10.56 | $10.84 | $7.47 | 1,925,270 |
| 2019-05-30 | $10.60 | $10.60 | $10.40 | $10.50 | $7.23 | 694,400 |
| 2019-05-29 | $10.51 | $10.65 | $10.51 | $10.60 | $7.30 | 573,400 |
| 2019-05-28 | $10.64 | $10.70 | $10.51 | $10.53 | $7.25 | 812,460 |
| 2019-05-27 | $10.32 | $10.64 | $10.32 | $10.64 | $7.33 | 940,660 |
| 2019-05-24 | $10.32 | $10.55 | $10.31 | $10.39 | $7.16 | 518,700 |
| 2019-05-23 | $10.64 | $10.74 | $10.32 | $10.36 | $7.14 | 1,225,300 |
| 2019-05-22 | $10.81 | $10.95 | $10.66 | $10.71 | $7.38 | 925,230 |
| 2019-05-21 | $10.67 | $10.96 | $10.67 | $10.88 | $7.49 | 1,140,800 |
| 2019-05-20 | $10.65 | $10.82 | $10.41 | $10.76 | $7.41 | 1,175,000 |
| 2019-05-17 | $11.30 | $11.32 | $10.62 | $10.79 | $7.43 | 2,935,800 |
| 2019-05-16 | $11.71 | $11.76 | $11.18 | $11.32 | $7.80 | 4,732,580 |
| 2019-05-15 | $10.65 | $11.72 | $10.65 | $11.72 | $8.07 | 4,385,790 |
| 2019-05-14 | $11.00 | $11.04 | $10.56 | $10.65 | $7.34 | 2,305,580 |
| 2019-05-13 | $10.60 | $11.22 | $10.49 | $11.18 | $7.70 | 2,765,060 |
| 2019-05-10 | $10.32 | $10.69 | $10.31 | $10.68 | $7.36 | 1,956,140 |
| 2019-05-09 | $10.23 | $10.35 | $10.08 | $10.32 | $7.11 | 845,850 |
| 2019-05-08 | $10.08 | $10.40 | $10.02 | $10.24 | $7.05 | 794,600 |
| 2019-05-07 | $10.19 | $10.37 | $10.14 | $10.24 | $7.05 | 979,250 |
| 2019-05-06 | $10.36 | $10.86 | $9.99 | $10.17 | $7.01 | 1,660,900 |
| 2019-05-03 | $10.90 | $10.90 | $10.90 | $10.90 | $7.51 | 0 |
| 2019-05-02 | $10.90 | $10.90 | $10.90 | $10.90 | $7.51 | 0 |
| 2019-05-01 | $10.90 | $10.90 | $10.90 | $10.90 | $7.51 | 0 |
| 2019-04-30 | $10.97 | $11.05 | $10.80 | $10.90 | $7.51 | 1,051,170 |
| 2019-04-29 | $11.35 | $11.40 | $10.85 | $10.90 | $7.51 | 1,984,240 |
| 2019-04-26 | $11.67 | $11.70 | $11.25 | $11.32 | $7.80 | 2,088,340 |
| 2019-04-25 | $12.26 | $12.26 | $11.60 | $11.65 | $8.02 | 2,324,940 |
| 2019-04-24 | $12.21 | $12.33 | $12.10 | $12.26 | $8.44 | 1,467,640 |
| 2019-04-23 | $12.28 | $12.33 | $12.18 | $12.21 | $8.41 | 1,647,100 |
| 2019-04-22 | $12.45 | $12.53 | $12.20 | $12.24 | $8.43 | 2,106,650 |
| 2019-04-19 | $12.50 | $12.50 | $12.26 | $12.45 | $8.58 | 1,899,310 |
| 2019-04-18 | $12.38 | $12.56 | $12.32 | $12.47 | $8.59 | 2,888,910 |
| 2019-04-17 | $12.26 | $12.36 | $12.26 | $12.35 | $8.51 | 2,129,100 |
| 2019-04-16 | $12.13 | $12.32 | $11.95 | $12.32 | $8.49 | 2,234,100 |
| 2019-04-15 | $12.20 | $12.35 | $12.16 | $12.17 | $8.38 | 1,768,100 |
| 2019-04-12 | $12.16 | $12.20 | $11.92 | $12.18 | $8.39 | 2,261,320 |
| 2019-04-11 | $12.54 | $12.60 | $12.13 | $12.14 | $8.36 | 3,665,070 |
| 2019-04-10 | $12.74 | $12.74 | $12.53 | $12.58 | $8.67 | 3,322,100 |
| 2019-04-09 | $12.69 | $12.82 | $12.52 | $12.68 | $8.73 | 3,747,550 |
| 2019-04-08 | $12.67 | $12.87 | $12.50 | $12.68 | $8.73 | 5,846,270 |
| 2019-04-05 | $12.54 | $12.54 | $12.54 | $12.54 | $8.64 | 0 |
| 2019-04-04 | $12.50 | $12.55 | $12.40 | $12.54 | $8.64 | 4,126,500 |
| 2019-04-03 | $12.30 | $12.48 | $12.22 | $12.45 | $8.58 | 3,977,560 |
| 2019-04-02 | $12.60 | $12.60 | $12.27 | $12.35 | $8.51 | 4,517,410 |
| 2019-04-01 | $12.05 | $12.49 | $12.00 | $12.40 | $8.54 | 6,074,530 |
| 2019-03-29 | $11.81 | $12.02 | $11.63 | $12.00 | $8.27 | 3,324,650 |
| 2019-03-28 | $11.97 | $11.98 | $11.66 | $11.83 | $8.15 | 3,832,770 |
| 2019-03-27 | $12.25 | $12.25 | $11.72 | $11.91 | $8.20 | 4,911,940 |
| 2019-03-26 | $12.66 | $12.66 | $11.93 | $12.10 | $8.33 | 9,157,210 |
| 2019-03-25 | $13.13 | $13.14 | $12.83 | $12.90 | $8.89 | 4,478,090 |
| 2019-03-22 | $12.66 | $13.34 | $12.66 | $13.23 | $9.11 | 7,056,220 |
| 2019-03-21 | $12.52 | $12.81 | $12.45 | $12.61 | $8.69 | 3,501,010 |
| 2019-03-20 | $12.68 | $12.72 | $12.20 | $12.51 | $8.62 | 3,060,200 |
| 2019-03-19 | $13.02 | $13.10 | $12.56 | $12.68 | $8.73 | 5,393,660 |
| 2019-03-18 | $12.05 | $12.87 | $12.04 | $12.86 | $8.86 | 7,352,610 |
| 2019-03-15 | $12.12 | $12.25 | $11.93 | $11.93 | $8.22 | 4,233,690 |
| 2019-03-14 | $12.20 | $12.25 | $11.90 | $12.07 | $8.31 | 2,359,200 |
| 2019-03-13 | $12.60 | $12.60 | $12.10 | $12.19 | $8.40 | 4,021,320 |
| 2019-03-12 | $12.30 | $12.76 | $12.30 | $12.57 | $8.66 | 3,432,860 |
| 2019-03-11 | $12.05 | $12.30 | $12.05 | $12.28 | $8.46 | 3,531,740 |
| 2019-03-08 | $12.74 | $12.74 | $11.90 | $11.98 | $8.25 | 4,578,290 |
| 2019-03-07 | $12.90 | $13.20 | $12.76 | $12.95 | $8.92 | 4,314,110 |
| 2019-03-06 | $12.78 | $13.15 | $12.70 | $12.99 | $8.95 | 3,888,100 |
| 2019-03-05 | $12.67 | $12.78 | $12.51 | $12.78 | $8.80 | 2,223,840 |
| 2019-03-04 | $12.61 | $12.86 | $12.49 | $12.67 | $8.73 | 4,053,030 |
| 2019-03-01 | $12.52 | $12.56 | $12.41 | $12.55 | $8.64 | 1,509,810 |
| 2019-02-28 | $12.47 | $12.62 | $12.40 | $12.50 | $8.61 | 2,065,410 |
| 2019-02-27 | $12.84 | $12.84 | $12.28 | $12.47 | $8.59 | 3,802,450 |
| 2019-02-26 | $12.82 | $13.00 | $12.54 | $12.72 | $8.76 | 4,412,900 |
| 2019-02-25 | $12.52 | $12.90 | $12.45 | $12.80 | $8.82 | 5,426,730 |
| 2019-02-22 | $12.54 | $12.75 | $12.19 | $12.51 | $8.62 | 5,876,960 |
| 2019-02-21 | $13.09 | $13.55 | $12.53 | $12.57 | $8.66 | 6,408,900 |
| 2019-02-20 | $11.88 | $12.98 | $11.88 | $12.98 | $8.94 | 6,619,590 |
| 2019-02-19 | $11.75 | $11.93 | $11.66 | $11.80 | $8.13 | 1,121,420 |
| 2019-02-18 | $11.72 | $11.87 | $11.67 | $11.85 | $8.16 | 1,307,720 |
| 2019-02-15 | $11.71 | $11.93 | $11.41 | $11.55 | $7.96 | 1,297,600 |
| 2019-02-14 | $11.57 | $11.77 | $11.51 | $11.65 | $8.02 | 1,107,100 |
| 2019-02-13 | $11.38 | $11.71 | $11.38 | $11.59 | $7.98 | 1,501,540 |
| 2019-02-12 | $11.25 | $11.39 | $11.11 | $11.35 | $7.82 | 1,069,680 |
| 2019-02-11 | $10.74 | $11.25 | $10.70 | $11.20 | $7.71 | 1,640,660 |
| 2019-02-08 | $10.76 | $10.76 | $10.76 | $10.76 | $7.41 | 0 |
| 2019-02-07 | $10.76 | $10.76 | $10.76 | $10.76 | $7.41 | 0 |
| 2019-02-06 | $10.76 | $10.76 | $10.76 | $10.76 | $7.41 | 0 |
| 2019-02-05 | $10.76 | $10.76 | $10.76 | $10.76 | $7.41 | 0 |
| 2019-02-04 | $10.76 | $10.76 | $10.76 | $10.76 | $7.41 | 0 |
| 2019-02-01 | $10.50 | $10.77 | $10.50 | $10.76 | $7.41 | 727,120 |
| 2019-01-31 | $10.51 | $10.69 | $10.46 | $10.50 | $7.23 | 440,500 |
| 2019-01-30 | $10.51 | $10.72 | $10.50 | $10.51 | $7.24 | 458,400 |
| 2019-01-29 | $10.85 | $10.95 | $10.48 | $10.72 | $7.38 | 1,587,020 |
| 2019-01-28 | $10.89 | $10.90 | $10.72 | $10.84 | $7.47 | 519,100 |
| 2019-01-25 | $11.03 | $11.03 | $10.76 | $10.80 | $7.44 | 1,294,000 |
| 2019-01-24 | $10.90 | $11.10 | $10.75 | $11.03 | $7.60 | 1,523,130 |
| 2019-01-23 | $10.41 | $11.34 | $10.40 | $10.91 | $7.51 | 2,752,730 |
| 2019-01-22 | $10.55 | $10.59 | $10.37 | $10.40 | $7.16 | 554,200 |
| 2019-01-21 | $10.55 | $10.59 | $10.46 | $10.51 | $7.24 | 801,300 |
| 2019-01-18 | $10.37 | $10.52 | $10.36 | $10.50 | $7.23 | 586,190 |
| 2019-01-17 | $10.37 | $10.63 | $10.36 | $10.38 | $7.15 | 759,300 |
| 2019-01-16 | $10.50 | $10.51 | $10.40 | $10.42 | $7.18 | 585,100 |
| 2019-01-15 | $10.30 | $10.46 | $10.30 | $10.40 | $7.16 | 874,060 |
| 2019-01-14 | $10.72 | $10.72 | $10.32 | $10.36 | $7.14 | 768,900 |
| 2019-01-11 | $10.70 | $10.74 | $10.53 | $10.73 | $7.39 | 1,255,400 |
| 2019-01-10 | $10.73 | $10.73 | $10.52 | $10.73 | $7.39 | 481,500 |
| 2019-01-09 | $10.61 | $10.85 | $10.60 | $10.72 | $7.38 | 780,900 |
| 2019-01-08 | $10.83 | $10.83 | $10.50 | $10.70 | $7.37 | 654,600 |
| 2019-01-07 | $10.75 | $10.85 | $10.67 | $10.83 | $7.46 | 745,200 |
| 2019-01-04 | $10.56 | $10.74 | $10.41 | $10.72 | $7.38 | 710,390 |
| 2019-01-03 | $10.62 | $10.80 | $10.40 | $10.61 | $7.31 | 603,570 |
| 2019-01-02 | $10.60 | $10.70 | $10.42 | $10.62 | $7.32 | 584,800 |
| 2019-01-01 | $10.58 | $10.58 | $10.58 | $10.58 | $7.29 | 0 |
| 2018-12-31 | $10.58 | $10.58 | $10.58 | $10.58 | $7.29 | 0 |
| 2018-12-28 | $10.40 | $10.60 | $10.35 | $10.58 | $7.29 | 551,700 |
| 2018-12-27 | $10.70 | $10.72 | $10.35 | $10.45 | $7.20 | 598,960 |
| 2018-12-26 | $10.20 | $10.54 | $10.20 | $10.44 | $7.19 | 1,003,600 |
| 2018-12-25 | $10.44 | $10.66 | $9.97 | $10.18 | $7.01 | 1,151,200 |
| 2018-12-24 | $10.55 | $10.72 | $10.51 | $10.67 | $7.35 | 430,000 |
| 2018-12-21 | $10.66 | $10.75 | $10.49 | $10.66 | $7.34 | 699,080 |
| 2018-12-20 | $10.70 | $10.80 | $10.55 | $10.66 | $7.34 | 579,100 |
| 2018-12-19 | $10.80 | $10.97 | $10.68 | $10.70 | $7.37 | 691,960 |
| 2018-12-18 | $11.21 | $11.31 | $10.78 | $10.80 | $7.44 | 956,030 |
| 2018-12-17 | $11.20 | $11.35 | $11.12 | $11.19 | $7.71 | 493,790 |
| 2018-12-14 | $11.52 | $11.60 | $11.21 | $11.38 | $7.84 | 515,760 |
| 2018-12-13 | $11.38 | $11.53 | $11.31 | $11.50 | $7.92 | 621,400 |
| 2018-12-12 | $11.45 | $11.50 | $11.30 | $11.35 | $7.82 | 447,500 |
| 2018-12-11 | $11.47 | $11.54 | $11.33 | $11.36 | $7.82 | 359,320 |
| 2018-12-10 | $11.68 | $11.69 | $11.30 | $11.45 | $7.89 | 643,900 |
| 2018-12-07 | $11.65 | $11.69 | $11.47 | $11.66 | $8.03 | 338,630 |
| 2018-12-06 | $11.71 | $11.87 | $11.39 | $11.56 | $7.96 | 624,630 |
| 2018-12-05 | $11.59 | $11.82 | $11.51 | $11.75 | $8.09 | 617,500 |
| 2018-12-04 | $11.70 | $11.88 | $11.70 | $11.75 | $8.09 | 739,700 |
| 2018-12-03 | $11.70 | $12.00 | $11.70 | $11.80 | $8.13 | 1,193,830 |
| 2018-11-30 | $11.41 | $11.55 | $11.16 | $11.54 | $7.95 | 631,500 |
| 2018-11-29 | $11.64 | $11.64 | $11.43 | $11.52 | $7.94 | 963,580 |
| 2018-11-28 | $11.13 | $11.63 | $10.92 | $11.63 | $8.01 | 1,122,000 |
| 2018-11-27 | $11.40 | $11.45 | $11.10 | $11.11 | $7.65 | 790,070 |
| 2018-11-26 | $11.52 | $11.52 | $11.10 | $11.29 | $7.78 | 833,800 |
| 2018-11-23 | $11.81 | $11.99 | $11.32 | $11.52 | $7.94 | 929,560 |
| 2018-11-22 | $11.62 | $11.89 | $11.62 | $11.81 | $8.13 | 683,660 |
| 2018-11-21 | $11.26 | $11.62 | $11.26 | $11.60 | $7.99 | 675,860 |
| 2018-11-20 | $11.76 | $11.76 | $11.46 | $11.46 | $7.89 | 827,260 |
| 2018-11-19 | $11.80 | $11.84 | $11.62 | $11.77 | $8.11 | 815,190 |
| 2018-11-16 | $11.60 | $11.95 | $11.41 | $11.80 | $8.13 | 1,719,080 |
| 2018-11-15 | $11.11 | $11.50 | $11.02 | $11.49 | $7.91 | 1,260,700 |
| 2018-11-14 | $11.15 | $11.27 | $11.01 | $11.12 | $7.66 | 1,028,290 |
| 2018-11-13 | $10.82 | $11.33 | $10.73 | $11.15 | $7.68 | 2,087,460 |
| 2018-11-12 | $10.62 | $10.88 | $10.54 | $10.83 | $7.46 | 917,540 |
| 2018-11-09 | $10.70 | $10.75 | $10.53 | $10.62 | $7.32 | 569,000 |
| 2018-11-08 | $10.73 | $10.79 | $10.68 | $10.70 | $7.37 | 558,010 |
| 2018-11-07 | $10.88 | $10.88 | $10.67 | $10.72 | $7.38 | 953,810 |
| 2018-11-06 | $10.84 | $10.89 | $10.63 | $10.80 | $7.44 | 842,320 |
| 2018-11-05 | $10.89 | $10.96 | $10.76 | $10.93 | $7.53 | 1,218,030 |
| 2018-11-02 | $10.70 | $10.89 | $10.65 | $10.86 | $7.48 | 980,750 |
| 2018-11-01 | $10.72 | $10.77 | $10.53 | $10.58 | $7.29 | 818,190 |
| 2018-10-31 | $10.49 | $10.81 | $10.40 | $10.69 | $7.36 | 999,450 |
| 2018-10-30 | $10.22 | $10.48 | $10.22 | $10.46 | $7.21 | 803,030 |
| 2018-10-29 | $10.33 | $10.42 | $10.12 | $10.31 | $7.10 | 552,270 |
| 2018-10-26 | $10.50 | $10.50 | $10.30 | $10.35 | $7.13 | 523,900 |
| 2018-10-25 | $10.19 | $10.43 | $10.08 | $10.35 | $7.13 | 751,930 |
| 2018-10-24 | $10.20 | $10.54 | $10.19 | $10.39 | $7.16 | 1,100,960 |
| 2018-10-23 | $10.23 | $10.49 | $10.12 | $10.35 | $7.13 | 1,855,380 |
| 2018-10-22 | $9.75 | $10.36 | $9.75 | $10.23 | $7.05 | 1,976,100 |
| 2018-10-19 | $9.20 | $9.75 | $9.20 | $9.68 | $6.67 | 905,830 |
| 2018-10-18 | $9.67 | $9.67 | $9.31 | $9.42 | $6.49 | 718,540 |
| 2018-10-17 | $9.70 | $9.80 | $9.50 | $9.68 | $6.67 | 924,700 |
| 2018-10-16 | $9.99 | $9.99 | $9.45 | $9.55 | $6.58 | 947,060 |
| 2018-10-15 | $10.25 | $10.25 | $9.83 | $9.83 | $6.77 | 1,242,040 |
| 2018-10-12 | $10.43 | $10.70 | $9.80 | $10.12 | $6.97 | 1,840,870 |
| 2018-10-11 | $11.18 | $11.18 | $10.41 | $10.56 | $7.27 | 1,805,020 |
| 2018-10-10 | $11.16 | $11.99 | $10.92 | $11.51 | $7.93 | 2,471,000 |
| 2018-10-09 | $10.97 | $11.10 | $10.75 | $11.05 | $7.61 | 750,100 |
| 2018-10-08 | $11.10 | $11.15 | $10.84 | $10.86 | $7.48 | 674,500 |
| 2018-10-05 | $11.28 | $11.28 | $11.28 | $11.28 | $7.77 | 0 |
| 2018-10-04 | $11.28 | $11.28 | $11.28 | $11.28 | $7.77 | 0 |
| 2018-10-03 | $11.28 | $11.28 | $11.28 | $11.28 | $7.77 | 0 |
| 2018-10-02 | $11.28 | $11.28 | $11.28 | $11.28 | $7.77 | 0 |
| 2018-10-01 | $11.28 | $11.28 | $11.28 | $11.28 | $7.77 | 0 |
| 2018-09-28 | $11.20 | $11.29 | $11.13 | $11.28 | $7.77 | 546,100 |
| 2018-09-27 | $11.30 | $11.34 | $11.01 | $11.10 | $7.65 | 827,000 |
| 2018-09-26 | $11.28 | $11.35 | $11.18 | $11.24 | $7.74 | 838,860 |
| 2018-09-25 | $11.18 | $11.41 | $11.13 | $11.25 | $7.75 | 876,700 |
| 2018-09-24 | $11.30 | $11.30 | $11.30 | $11.30 | $7.78 | 0 |
| 2018-09-21 | $10.86 | $11.33 | $10.86 | $11.30 | $7.78 | 1,608,280 |
| 2018-09-20 | $10.98 | $11.08 | $10.88 | $10.90 | $7.51 | 641,000 |
| 2018-09-19 | $10.95 | $11.10 | $10.82 | $11.02 | $7.59 | 958,260 |
| 2018-09-18 | $10.64 | $11.05 | $10.55 | $10.95 | $7.54 | 937,920 |
| 2018-09-17 | $10.88 | $10.88 | $10.60 | $10.65 | $7.34 | 652,100 |
| 2018-09-14 | $11.10 | $11.13 | $10.92 | $10.93 | $7.53 | 717,000 |
| 2018-09-13 | $11.06 | $11.15 | $10.86 | $11.05 | $7.61 | 788,310 |
| 2018-09-12 | $10.98 | $11.06 | $10.85 | $11.01 | $7.58 | 950,010 |
| 2018-09-11 | $11.14 | $11.16 | $10.85 | $10.95 | $7.54 | 1,535,300 |
| 2018-09-10 | $11.71 | $11.74 | $11.03 | $11.09 | $7.64 | 1,680,070 |
| 2018-09-07 | $11.91 | $11.97 | $11.55 | $11.75 | $8.09 | 1,806,170 |
| 2018-09-06 | $12.17 | $12.30 | $11.80 | $11.91 | $8.20 | 949,900 |
| 2018-09-05 | $12.46 | $12.46 | $12.18 | $12.18 | $8.39 | 510,800 |
| 2018-09-04 | $12.34 | $12.46 | $12.29 | $12.42 | $8.56 | 510,550 |
| 2018-09-03 | $12.46 | $12.51 | $12.24 | $12.34 | $8.50 | 662,000 |
| 2018-08-31 | $12.65 | $12.79 | $12.48 | $12.48 | $8.60 | 534,500 |
| 2018-08-30 | $12.67 | $12.82 | $12.63 | $12.69 | $8.74 | 652,000 |
| 2018-08-29 | $12.80 | $12.87 | $12.65 | $12.67 | $8.73 | 489,780 |
| 2018-08-28 | $12.95 | $12.99 | $12.80 | $12.84 | $8.84 | 561,850 |
| 2018-08-27 | $12.78 | $12.99 | $12.70 | $12.93 | $8.91 | 729,950 |
| 2018-08-24 | $13.01 | $13.01 | $12.75 | $12.78 | $8.80 | 598,710 |
| 2018-08-23 | $12.98 | $13.16 | $12.92 | $13.01 | $8.96 | 627,650 |
| 2018-08-22 | $13.10 | $13.10 | $12.80 | $12.94 | $8.91 | 426,550 |
| 2018-08-21 | $12.90 | $13.01 | $12.78 | $12.97 | $8.93 | 766,200 |
| 2018-08-20 | $12.78 | $12.92 | $12.34 | $12.90 | $8.89 | 732,750 |
| 2018-08-17 | $13.09 | $13.10 | $12.71 | $12.78 | $8.80 | 885,600 |
| 2018-08-16 | $12.60 | $13.08 | $12.51 | $12.96 | $8.93 | 1,423,200 |
| 2018-08-15 | $12.85 | $12.93 | $12.65 | $12.85 | $8.85 | 566,900 |
| 2018-08-14 | $12.80 | $12.95 | $12.80 | $12.92 | $8.90 | 589,700 |
| 2018-08-13 | $12.78 | $12.90 | $12.60 | $12.87 | $8.87 | 701,280 |
| 2018-08-10 | $12.90 | $13.03 | $12.75 | $12.96 | $8.93 | 659,500 |
| 2018-08-09 | $12.56 | $12.90 | $12.40 | $12.84 | $8.84 | 1,009,200 |
| 2018-08-08 | $12.67 | $12.71 | $12.53 | $12.56 | $8.65 | 740,500 |
| 2018-08-07 | $12.50 | $12.75 | $12.45 | $12.71 | $8.75 | 1,220,160 |
| 2018-08-06 | $13.01 | $13.01 | $12.45 | $12.51 | $8.62 | 1,032,400 |
| 2018-08-03 | $13.12 | $13.20 | $13.01 | $13.02 | $8.97 | 572,600 |
| 2018-08-02 | $13.35 | $13.37 | $12.96 | $13.12 | $9.04 | 1,378,240 |
| 2018-08-01 | $13.50 | $13.66 | $13.31 | $13.35 | $9.20 | 576,400 |
| 2018-07-31 | $13.26 | $13.49 | $13.26 | $13.48 | $9.29 | 693,320 |
| 2018-07-30 | $13.59 | $13.74 | $13.20 | $13.26 | $9.13 | 1,089,160 |
| 2018-07-27 | $13.84 | $13.99 | $13.70 | $13.73 | $9.46 | 757,700 |
| 2018-07-26 | $14.15 | $14.15 | $13.70 | $13.76 | $9.48 | 964,000 |
| 2018-07-25 | $14.11 | $14.19 | $14.03 | $14.08 | $9.70 | 827,210 |
| 2018-07-24 | $13.87 | $14.21 | $13.80 | $14.12 | $9.73 | 1,593,460 |
| 2018-07-23 | $13.83 | $13.93 | $13.57 | $13.88 | $9.56 | 1,101,100 |
| 2018-07-20 | $13.73 | $13.95 | $13.43 | $13.83 | $9.53 | 1,022,020 |
| 2018-07-19 | $14.00 | $14.14 | $13.52 | $13.65 | $9.40 | 1,350,800 |
| 2018-07-18 | $14.00 | $14.18 | $13.90 | $14.01 | $9.65 | 1,546,920 |
| 2018-07-17 | $13.53 | $14.13 | $13.52 | $14.10 | $9.71 | 1,527,720 |
| 2018-07-16 | $13.74 | $13.95 | $13.57 | $13.64 | $9.40 | 1,035,400 |
| 2018-07-13 | $13.54 | $13.75 | $13.54 | $13.70 | $9.44 | 1,400,390 |
| 2018-07-12 | $12.99 | $13.65 | $12.90 | $13.54 | $9.33 | 2,100,190 |
| 2018-07-11 | $13.30 | $13.30 | $12.75 | $12.89 | $8.88 | 1,728,350 |
| 2018-07-10 | $13.34 | $13.55 | $13.21 | $13.43 | $9.25 | 1,409,400 |
| 2018-07-09 | $13.30 | $13.66 | $13.03 | $13.39 | $9.22 | 2,172,610 |
| 2018-07-06 | $13.40 | $13.74 | $12.50 | $13.24 | $9.12 | 3,058,000 |
| 2018-07-05 | $14.19 | $14.28 | $13.38 | $13.66 | $9.41 | 1,394,440 |
| 2018-07-04 | $14.50 | $14.65 | $14.15 | $14.22 | $9.79 | 1,468,220 |
| 2018-07-03 | $14.44 | $14.75 | $14.31 | $14.66 | $10.10 | 2,066,500 |
| 2018-07-02 | $14.53 | $14.70 | $14.17 | $14.45 | $9.95 | 1,357,720 |
| 2018-06-29 | $14.30 | $14.79 | $14.30 | $14.75 | $10.01 | 2,139,300 |
| 2018-06-28 | $14.56 | $14.93 | $14.20 | $14.29 | $9.70 | 1,902,210 |
| 2018-06-27 | $15.14 | $15.42 | $14.65 | $14.71 | $9.98 | 2,023,890 |
| 2018-06-26 | $14.31 | $15.05 | $14.15 | $14.92 | $10.12 | 2,473,940 |
| 2018-06-25 | $14.40 | $14.68 | $14.20 | $14.49 | $9.83 | 1,781,300 |
| 2018-06-22 | $13.84 | $14.39 | $13.55 | $14.17 | $9.61 | 1,242,000 |
| 2018-06-21 | $14.58 | $14.58 | $13.90 | $13.91 | $9.44 | 1,495,410 |
| 2018-06-20 | $14.25 | $14.85 | $14.04 | $14.50 | $9.84 | 1,580,550 |
| 2018-06-19 | $15.68 | $15.68 | $14.24 | $14.24 | $9.66 | 2,375,900 |
| 2018-06-18 | $15.82 | $15.82 | $15.82 | $15.82 | $10.73 | 0 |
| 2018-06-15 | $16.43 | $16.43 | $15.58 | $15.82 | $10.73 | 1,453,950 |
| 2018-06-14 | $16.42 | $16.54 | $16.21 | $16.37 | $11.11 | 1,047,420 |
| 2018-06-13 | $16.58 | $16.70 | $16.35 | $16.42 | $11.14 | 808,500 |
| 2018-06-12 | $16.79 | $16.89 | $16.23 | $16.58 | $11.25 | 1,406,300 |
| 2018-06-11 | $16.77 | $17.02 | $16.56 | $16.80 | $11.40 | 1,203,610 |
| 2018-06-08 | $16.88 | $16.92 | $16.45 | $16.62 | $11.28 | 1,403,700 |
| 2018-06-07 | $17.20 | $17.38 | $16.77 | $16.92 | $11.48 | 1,911,530 |
| 2018-06-06 | $17.49 | $17.58 | $17.08 | $17.31 | $11.74 | 1,880,890 |
| 2018-06-05 | $17.11 | $17.48 | $17.03 | $17.45 | $11.84 | 1,723,400 |
| 2018-06-04 | $17.46 | $17.75 | $16.98 | $17.11 | $11.61 | 2,500,560 |
| 2018-06-01 | $17.41 | $18.20 | $17.35 | $17.56 | $11.91 | 3,768,980 |
| 2018-05-31 | $16.90 | $17.66 | $16.76 | $17.40 | $11.81 | 3,160,890 |
| 2018-05-30 | $17.03 | $17.24 | $16.18 | $16.62 | $11.28 | 2,646,660 |
| 2018-05-29 | $17.53 | $17.88 | $17.36 | $17.40 | $11.81 | 2,023,380 |
| 2018-05-28 | $17.39 | $18.00 | $16.58 | $17.67 | $11.99 | 3,404,180 |
| 2018-05-25 | $17.67 | $17.67 | $17.30 | $17.38 | $11.79 | 1,806,330 |
| 2018-05-24 | $17.20 | $17.79 | $17.20 | $17.61 | $11.95 | 2,967,750 |
| 2018-05-23 | $17.44 | $17.50 | $17.13 | $17.21 | $11.68 | 2,815,850 |
| 2018-05-22 | $17.54 | $17.59 | $17.37 | $17.43 | $11.83 | 2,664,530 |
| 2018-05-21 | $17.12 | $17.63 | $17.01 | $17.53 | $11.89 | 4,764,700 |
| 2018-05-18 | $17.21 | $17.39 | $16.83 | $17.12 | $11.62 | 5,030,290 |
| 2018-05-17 | $17.27 | $17.52 | $17.06 | $17.40 | $11.81 | 5,546,810 |
| 2018-05-16 | $16.90 | $17.37 | $16.82 | $17.29 | $11.73 | 5,275,790 |
| 2018-05-15 | $16.78 | $17.17 | $16.65 | $17.12 | $11.62 | 6,208,000 |
| 2018-05-14 | $16.26 | $17.20 | $16.20 | $16.94 | $11.49 | 9,738,330 |
| 2018-05-11 | $16.15 | $16.33 | $15.85 | $16.29 | $11.05 | 6,096,920 |
| 2018-05-10 | $15.55 | $16.48 | $15.49 | $16.29 | $11.05 | 7,849,350 |
| 2018-05-09 | $15.68 | $15.68 | $15.37 | $15.50 | $10.52 | 2,421,400 |
| 2018-05-08 | $15.78 | $15.78 | $15.59 | $15.66 | $10.63 | 3,678,410 |
| 2018-05-07 | $15.49 | $15.90 | $15.40 | $15.77 | $10.70 | 4,136,980 |
| 2018-05-04 | $15.51 | $15.71 | $15.27 | $15.48 | $10.50 | 3,795,990 |
| 2018-05-03 | $15.34 | $15.70 | $15.09 | $15.65 | $10.62 | 4,823,300 |
| 2018-05-02 | $15.05 | $15.35 | $14.95 | $15.33 | $10.40 | 4,110,670 |
| 2018-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $10.18 | 0 |
| 2018-04-30 | $15.00 | $15.00 | $15.00 | $15.00 | $10.18 | 0 |
| 2018-04-27 | $14.79 | $15.09 | $14.43 | $15.00 | $10.18 | 2,183,790 |
| 2018-04-26 | $15.20 | $15.20 | $14.61 | $14.65 | $9.94 | 2,678,980 |
| 2018-04-25 | $14.55 | $15.10 | $14.55 | $15.09 | $10.24 | 3,243,740 |
| 2018-04-24 | $14.17 | $14.86 | $14.17 | $14.75 | $10.01 | 2,607,890 |
| 2018-04-23 | $14.28 | $14.60 | $14.11 | $14.28 | $9.69 | 1,768,460 |
| 2018-04-20 | $15.16 | $15.16 | $14.19 | $14.31 | $9.71 | 3,708,520 |
| 2018-04-19 | $14.82 | $15.20 | $14.73 | $15.19 | $10.31 | 3,530,720 |
| 2018-04-18 | $14.89 | $15.01 | $14.30 | $14.88 | $10.10 | 3,091,630 |
| 2018-04-17 | $15.22 | $15.38 | $14.68 | $14.81 | $10.05 | 3,313,400 |
| 2018-04-16 | $15.60 | $15.78 | $14.70 | $14.99 | $10.17 | 5,348,310 |
| 2018-04-13 | $15.89 | $16.00 | $15.50 | $15.58 | $10.57 | 4,850,060 |
| 2018-04-12 | $15.21 | $16.18 | $15.21 | $15.88 | $10.77 | 9,422,660 |
| 2018-04-11 | $15.16 | $15.46 | $15.05 | $15.35 | $10.41 | 5,073,730 |
| 2018-04-10 | $15.05 | $15.23 | $14.75 | $15.10 | $10.25 | 4,203,940 |
| 2018-04-09 | $14.28 | $15.13 | $14.28 | $15.07 | $10.22 | 4,533,170 |
| 2018-04-06 | $14.50 | $14.50 | $14.50 | $14.50 | $9.84 | 0 |
| 2018-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $9.84 | 0 |
| 2018-04-04 | $14.59 | $14.89 | $14.46 | $14.50 | $9.84 | 3,181,060 |
| 2018-04-03 | $14.50 | $14.58 | $14.26 | $14.46 | $9.81 | 3,011,100 |
| 2018-04-02 | $14.77 | $15.09 | $14.55 | $14.72 | $9.99 | 5,855,310 |
| 2018-03-30 | $14.38 | $15.66 | $14.26 | $14.97 | $10.16 | 8,965,370 |
| 2018-03-29 | $14.05 | $14.37 | $14.00 | $14.24 | $9.66 | 2,658,940 |
| 2018-03-28 | $13.72 | $14.42 | $13.72 | $14.09 | $9.56 | 3,283,920 |
| 2018-03-27 | $13.80 | $14.05 | $13.69 | $13.98 | $9.49 | 2,423,030 |
| 2018-03-26 | $13.29 | $13.66 | $12.84 | $13.58 | $9.21 | 2,374,490 |
| 2018-03-23 | $14.30 | $14.50 | $13.46 | $13.56 | $9.20 | 4,380,000 |
| 2018-03-22 | $14.80 | $15.10 | $14.70 | $14.95 | $10.14 | 1,937,060 |
| 2018-03-21 | $15.04 | $15.24 | $14.93 | $14.95 | $10.14 | 2,939,750 |
| 2018-03-20 | $14.66 | $15.35 | $14.51 | $15.10 | $10.25 | 3,689,250 |
| 2018-03-19 | $14.50 | $14.83 | $14.50 | $14.75 | $10.01 | 1,590,330 |
| 2018-03-16 | $14.49 | $14.73 | $14.26 | $14.49 | $9.83 | 1,567,700 |
| 2018-03-15 | $15.13 | $15.33 | $14.22 | $14.55 | $9.87 | 3,843,960 |
| 2018-03-14 | $15.10 | $15.30 | $15.02 | $15.13 | $10.27 | 1,831,750 |
| 2018-03-13 | $15.40 | $15.50 | $15.12 | $15.14 | $10.27 | 2,636,120 |
| 2018-03-12 | $15.45 | $15.58 | $15.33 | $15.50 | $10.52 | 3,007,830 |
| 2018-03-09 | $15.22 | $15.37 | $15.06 | $15.34 | $10.41 | 3,337,730 |
| 2018-03-08 | $14.88 | $15.18 | $14.79 | $15.15 | $10.28 | 2,818,230 |
| 2018-03-07 | $15.17 | $15.17 | $14.80 | $14.88 | $10.10 | 2,690,090 |
| 2018-03-06 | $14.84 | $15.24 | $14.84 | $15.17 | $10.29 | 4,042,210 |
| 2018-03-05 | $14.66 | $14.83 | $14.55 | $14.80 | $10.04 | 2,237,180 |
| 2018-03-02 | $14.60 | $14.89 | $14.57 | $14.61 | $9.91 | 2,409,420 |
| 2018-03-01 | $14.45 | $14.71 | $14.41 | $14.66 | $9.95 | 2,173,140 |
| 2018-02-28 | $14.76 | $14.76 | $14.40 | $14.53 | $9.86 | 2,284,920 |
| 2018-02-27 | $14.91 | $14.96 | $14.76 | $14.84 | $10.07 | 2,408,140 |
| 2018-02-26 | $14.80 | $14.97 | $14.66 | $14.91 | $10.12 | 3,265,960 |
| 2018-02-23 | $14.35 | $14.78 | $14.30 | $14.59 | $9.90 | 2,361,250 |
| 2018-02-22 | $14.23 | $14.47 | $14.16 | $14.37 | $9.75 | 1,715,770 |
| 2018-02-21 | $14.14 | $14.14 | $14.14 | $14.14 | $9.59 | 0 |
| 2018-02-20 | $14.14 | $14.14 | $14.14 | $14.14 | $9.59 | 0 |
| 2018-02-19 | $14.14 | $14.14 | $14.14 | $14.14 | $9.59 | 0 |
| 2018-02-16 | $14.14 | $14.14 | $14.14 | $14.14 | $9.59 | 0 |
| 2018-02-15 | $14.14 | $14.14 | $14.14 | $14.14 | $9.59 | 0 |
| 2018-02-14 | $14.20 | $14.27 | $14.03 | $14.14 | $9.59 | 1,366,300 |
| 2018-02-13 | $14.18 | $14.37 | $14.08 | $14.16 | $9.61 | 2,061,230 |
| 2018-02-12 | $13.90 | $14.44 | $13.90 | $14.18 | $9.62 | 2,374,500 |
| 2018-02-09 | $13.68 | $14.05 | $13.46 | $13.70 | $9.30 | 2,606,520 |
| 2018-02-08 | $13.85 | $14.37 | $13.85 | $14.19 | $9.63 | 2,382,870 |
| 2018-02-07 | $14.05 | $14.38 | $13.60 | $14.07 | $9.55 | 3,357,150 |
| 2018-02-06 | $14.40 | $14.75 | $13.54 | $13.64 | $9.25 | 4,610,460 |
| 2018-02-05 | $15.50 | $15.74 | $14.81 | $14.91 | $10.12 | 4,255,320 |
| 2018-02-02 | $15.30 | $16.19 | $15.01 | $15.72 | $10.67 | 5,245,030 |
| 2018-02-01 | $17.80 | $17.92 | $16.56 | $16.66 | $11.30 | 9,143,560 |
| 2018-01-31 | $17.10 | $18.50 | $17.01 | $18.02 | $12.23 | 13,206,810 |
| 2018-01-30 | $16.74 | $17.36 | $16.51 | $17.25 | $11.70 | 5,550,630 |
| 2018-01-29 | $16.60 | $16.94 | $16.41 | $16.74 | $11.36 | 3,424,420 |
| 2018-01-26 | $16.81 | $17.09 | $16.61 | $16.64 | $11.29 | 4,004,270 |
| 2018-01-25 | $17.43 | $17.70 | $17.00 | $17.06 | $11.57 | 5,551,860 |
| 2018-01-24 | $17.04 | $17.48 | $17.02 | $17.34 | $11.76 | 4,314,310 |
| 2018-01-23 | $16.88 | $17.24 | $16.88 | $17.15 | $11.64 | 2,874,740 |
| 2018-01-22 | $17.35 | $17.40 | $16.71 | $17.05 | $11.57 | 5,067,170 |
| 2018-01-19 | $18.03 | $18.31 | $17.36 | $17.48 | $11.86 | 7,205,540 |
| 2018-01-18 | $18.55 | $18.81 | $18.12 | $18.24 | $12.38 | 6,503,360 |
| 2018-01-17 | $18.31 | $18.92 | $17.89 | $18.38 | $12.47 | 9,036,120 |
| 2018-01-16 | $17.60 | $18.80 | $17.54 | $18.59 | $12.61 | 14,319,020 |
| 2018-01-15 | $17.14 | $18.39 | $16.90 | $17.89 | $12.14 | 12,851,670 |
| 2018-01-12 | $16.96 | $18.48 | $16.70 | $17.41 | $11.81 | 9,305,730 |
| 2018-01-11 | $16.54 | $17.37 | $16.43 | $16.94 | $11.49 | 6,555,480 |
| 2018-01-10 | $17.10 | $17.13 | $16.50 | $16.64 | $11.29 | 5,600,140 |
| 2018-01-09 | $16.94 | $17.66 | $16.71 | $17.26 | $11.71 | 9,473,610 |
| 2018-01-08 | $16.60 | $16.98 | $16.35 | $16.96 | $11.51 | 4,498,840 |
| 2018-01-05 | $16.70 | $16.85 | $16.50 | $16.65 | $11.30 | 3,218,620 |
| 2018-01-04 | $16.90 | $17.03 | $16.70 | $16.74 | $11.36 | 4,229,760 |
| 2018-01-03 | $16.80 | $17.20 | $16.33 | $17.06 | $11.57 | 7,828,110 |
| 2018-01-02 | $16.67 | $16.87 | $16.50 | $16.79 | $11.39 | 3,343,720 |
| 2018-01-01 | $16.72 | $16.72 | $16.72 | $16.72 | $11.34 | 0 |
| 2017-12-29 | $16.93 | $17.24 | $16.56 | $16.72 | $11.34 | 4,101,750 |
| 2017-12-28 | $16.68 | $17.28 | $16.58 | $16.92 | $11.48 | 7,023,380 |
| 2017-12-27 | $16.55 | $17.30 | $16.37 | $16.92 | $11.48 | 11,634,860 |
| 2017-12-26 | $15.66 | $17.30 | $15.58 | $16.72 | $11.34 | 11,068,240 |
| 2017-12-25 | $15.25 | $15.85 | $14.91 | $15.79 | $10.71 | 4,699,930 |
| 2017-12-22 | $15.23 | $15.46 | $15.10 | $15.22 | $10.33 | 1,753,840 |
| 2017-12-21 | $15.20 | $15.34 | $14.85 | $15.23 | $10.33 | 2,492,490 |
| 2017-12-20 | $15.73 | $15.75 | $15.05 | $15.20 | $10.31 | 2,548,550 |
| 2017-12-19 | $15.74 | $15.80 | $15.53 | $15.71 | $10.66 | 1,630,300 |
| 2017-12-18 | $15.67 | $15.91 | $15.41 | $15.59 | $10.58 | 2,264,900 |
| 2017-12-15 | $15.80 | $16.14 | $15.68 | $15.78 | $10.71 | 2,616,920 |
| 2017-12-14 | $15.83 | $15.90 | $15.60 | $15.79 | $10.71 | 2,195,050 |
| 2017-12-13 | $15.57 | $15.96 | $15.57 | $15.87 | $10.77 | 2,237,380 |
| 2017-12-12 | $16.31 | $16.31 | $15.68 | $15.73 | $10.67 | 4,548,910 |
| 2017-12-11 | $15.76 | $16.63 | $15.76 | $16.46 | $11.17 | 5,750,110 |
| 2017-12-08 | $15.61 | $16.35 | $15.39 | $15.97 | $10.84 | 5,284,220 |
| 2017-12-07 | $15.26 | $16.60 | $15.07 | $15.87 | $10.77 | 6,401,840 |
| 2017-12-06 | $14.99 | $15.38 | $14.70 | $15.35 | $10.41 | 3,731,350 |
| 2017-12-05 | $15.49 | $15.75 | $14.70 | $14.93 | $10.13 | 4,206,480 |
| 2017-12-04 | $16.70 | $16.78 | $15.40 | $15.55 | $10.55 | 5,292,330 |
| 2017-12-01 | $16.90 | $16.93 | $16.52 | $16.75 | $11.36 | 2,695,440 |
| 2017-11-30 | $16.95 | $17.23 | $16.82 | $16.93 | $11.49 | 2,973,220 |
| 2017-11-29 | $17.36 | $17.39 | $16.86 | $17.07 | $11.58 | 4,509,890 |
| 2017-11-28 | $17.01 | $17.58 | $16.93 | $17.50 | $11.87 | 5,571,320 |
| 2017-11-27 | $16.70 | $17.18 | $16.21 | $17.06 | $11.57 | 4,326,090 |
| 2017-11-24 | $16.59 | $16.90 | $16.48 | $16.64 | $11.29 | 2,539,370 |
| 2017-11-23 | $17.00 | $17.18 | $16.60 | $16.63 | $11.28 | 3,419,760 |
| 2017-11-22 | $16.88 | $17.32 | $16.78 | $17.03 | $11.55 | 3,468,480 |
| 2017-11-21 | $17.65 | $17.72 | $16.76 | $17.06 | $11.57 | 5,214,470 |
| 2017-11-20 | $17.20 | $17.73 | $16.88 | $17.56 | $11.91 | 3,989,150 |
| 2017-11-17 | $18.50 | $18.66 | $17.00 | $17.29 | $11.73 | 5,552,590 |
| 2017-11-16 | $18.94 | $19.09 | $18.51 | $18.54 | $12.58 | 3,967,850 |
| 2017-11-15 | $19.50 | $19.58 | $18.85 | $18.91 | $12.83 | 5,011,110 |
| 2017-11-14 | $20.22 | $20.39 | $19.50 | $19.60 | $13.30 | 6,290,610 |
| 2017-11-13 | $20.26 | $20.77 | $20.08 | $20.37 | $13.82 | 5,466,230 |
| 2017-11-10 | $20.26 | $20.77 | $20.15 | $20.37 | $13.82 | 5,754,370 |
| 2017-11-09 | $20.40 | $20.54 | $20.10 | $20.29 | $13.77 | 5,351,520 |
| 2017-11-08 | $19.76 | $21.28 | $19.71 | $20.59 | $13.97 | 10,120,400 |
| 2017-11-07 | $19.95 | $20.06 | $19.61 | $19.77 | $13.41 | 5,477,720 |
| 2017-11-06 | $19.91 | $20.16 | $19.19 | $20.14 | $13.66 | 7,206,330 |
| 2017-11-03 | $20.85 | $21.04 | $19.81 | $19.95 | $13.54 | 8,732,010 |
| 2017-11-02 | $20.77 | $21.25 | $20.62 | $21.06 | $14.29 | 5,945,550 |
| 2017-11-01 | $20.68 | $21.18 | $20.63 | $20.89 | $14.17 | 5,120,480 |
| 2017-10-31 | $20.59 | $20.97 | $20.46 | $20.77 | $14.09 | 4,928,730 |
| 2017-10-30 | $22.02 | $22.21 | $20.48 | $20.61 | $13.98 | 10,842,990 |
| 2017-10-27 | $23.12 | $23.39 | $22.53 | $22.61 | $15.34 | 6,803,840 |
| 2017-10-26 | $22.60 | $23.23 | $22.31 | $23.00 | $15.61 | 9,462,130 |
| 2017-10-25 | $22.72 | $22.95 | $22.30 | $22.73 | $15.42 | 7,306,020 |
| 2017-10-24 | $23.04 | $23.49 | $22.50 | $22.69 | $15.39 | 8,825,610 |
| 2017-10-23 | $23.08 | $23.54 | $22.51 | $23.23 | $15.76 | 11,636,910 |
| 2017-10-20 | $25.12 | $25.59 | $23.10 | $23.41 | $15.88 | 20,507,260 |
| 2017-10-19 | $25.47 | $26.16 | $24.51 | $25.62 | $17.38 | 20,663,570 |
| 2017-10-18 | $24.90 | $27.51 | $24.30 | $25.97 | $17.62 | 30,270,270 |
| 2017-10-17 | $23.10 | $25.81 | $23.10 | $25.02 | $16.98 | 25,265,560 |
| 2017-10-16 | $23.01 | $24.38 | $22.24 | $23.94 | $16.24 | 19,564,220 |
| 2017-10-13 | $23.07 | $24.39 | $22.70 | $23.35 | $15.84 | 15,227,010 |
| 2017-10-12 | $23.37 | $24.39 | $22.50 | $23.49 | $15.94 | 19,784,490 |
| 2017-10-11 | $25.87 | $26.77 | $24.20 | $24.49 | $16.62 | 33,642,710 |
| 2017-10-10 | $22.85 | $25.61 | $22.55 | $25.61 | $17.38 | 28,585,070 |
| 2017-10-09 | $25.86 | $25.86 | $22.40 | $23.28 | $15.80 | 30,265,940 |
| 2017-10-06 | $23.51 | $23.51 | $23.51 | $23.51 | $15.95 | 0 |
| 2017-10-05 | $23.51 | $23.51 | $23.51 | $23.51 | $15.95 | 0 |
| 2017-10-04 | $23.51 | $23.51 | $23.51 | $23.51 | $15.95 | 0 |
| 2017-10-03 | $23.51 | $23.51 | $23.51 | $23.51 | $15.95 | 0 |
| 2017-10-02 | $23.51 | $23.51 | $23.51 | $23.51 | $15.95 | 0 |
| 2017-09-29 | $23.51 | $23.51 | $23.51 | $23.51 | $15.95 | 204,720 |
| 2017-09-28 | $21.37 | $21.37 | $21.37 | $21.37 | $14.50 | 192,270 |
| 2017-09-27 | $19.43 | $19.43 | $19.43 | $19.43 | $13.18 | 75,480 |
| 2017-09-26 | $17.66 | $17.66 | $17.66 | $17.66 | $11.98 | 27,460 |
| 2017-09-25 | $16.05 | $16.05 | $16.05 | $16.05 | $10.89 | 16,270 |
| 2017-09-22 | $14.59 | $14.59 | $14.59 | $14.59 | $9.90 | 11,100 |
| 2017-09-21 | $13.26 | $13.26 | $13.26 | $13.26 | $9.00 | 25,500 |
Zhejiang Taihua New Material Company Ltd (603055) News Headlines
Recent Zhejiang Taihua New Material Company Ltd (603055) News
Similar Companies to Zhejiang Taihua New Material Company Ltd (603055) 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 | -- | -- | -- |