Junhe Pumps Holding Company Ltd (603617) Exchange: SHG
Data as of July 9, 2025
$7.54 ($0.17) 2.31%
Junhe Pumps Holding Company Ltd - Daily Information
Click for more stock information on Junhe Pumps Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $7.43 |
| Previous Close | $7.54 |
| High | $7.57 |
| Low | $7.30 |
| Adjusted Open | $7.43 |
| Previous Adjusted Close | $7.54 |
| Adjusted High | $7.57 |
| Adjusted Low | $7.30 |
About Junhe Pumps Holding Company Ltd (603617)
Invest in Junhe Pumps Holding Company Ltd (603617)
Historical Stock Data for Junhe Pumps Holding Company Ltd (603617)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.43 | $7.57 | $7.30 | $7.54 | $7.54 | 18,040,490 |
| 2025-07-07 | $7.23 | $7.43 | $7.00 | $7.37 | $7.37 | 22,097,670 |
| 2025-07-04 | $7.25 | $7.45 | $7.14 | $7.20 | $7.20 | 23,294,490 |
| 2025-07-03 | $7.19 | $7.20 | $7.14 | $7.18 | $7.18 | 4,211,000 |
| 2025-07-02 | $7.17 | $7.20 | $7.10 | $7.17 | $7.17 | 6,253,700 |
| 2025-06-30 | $7.12 | $7.18 | $7.08 | $7.17 | $7.17 | 6,037,330 |
| 2025-06-27 | $7.04 | $7.09 | $7.01 | $7.08 | $7.08 | 4,992,880 |
| 2025-06-26 | $7.05 | $7.07 | $7.00 | $7.03 | $7.03 | 5,231,200 |
| 2025-06-25 | $7.03 | $7.06 | $6.95 | $7.05 | $7.05 | 7,405,880 |
| 2025-06-24 | $6.80 | $7.02 | $6.79 | $7.02 | $7.02 | 6,480,200 |
| 2025-06-23 | $6.61 | $6.85 | $6.57 | $6.84 | $6.84 | 6,406,500 |
| 2025-06-20 | $6.62 | $6.75 | $6.59 | $6.63 | $6.63 | 5,524,480 |
| 2025-06-19 | $6.89 | $6.95 | $6.71 | $6.74 | $6.74 | 6,638,900 |
| 2025-06-18 | $6.92 | $6.98 | $6.84 | $6.92 | $6.92 | 4,366,600 |
| 2025-06-17 | $7.01 | $7.05 | $6.92 | $6.95 | $6.95 | 3,993,300 |
| 2025-06-13 | $7.06 | $7.11 | $6.89 | $6.92 | $6.92 | 6,637,700 |
| 2025-06-12 | $7.12 | $7.17 | $7.05 | $7.10 | $7.10 | 6,271,600 |
| 2025-06-11 | $7.07 | $7.20 | $7.07 | $7.14 | $7.14 | 6,467,700 |
| 2025-06-10 | $7.17 | $7.22 | $7.01 | $7.10 | $7.10 | 8,916,800 |
| 2025-06-09 | $7.05 | $7.14 | $7.05 | $7.14 | $7.14 | 5,503,050 |
| 2025-06-06 | $7.05 | $7.07 | $6.96 | $7.05 | $7.05 | 5,058,550 |
| 2025-06-05 | $7.00 | $7.04 | $6.92 | $7.02 | $7.02 | 4,667,600 |
| 2025-06-04 | $6.88 | $7.05 | $6.87 | $7.00 | $7.00 | 6,057,300 |
| 2025-06-03 | $6.78 | $6.96 | $6.76 | $6.88 | $6.88 | 5,199,580 |
| 2025-05-30 | $7.14 | $7.19 | $6.86 | $6.88 | $6.88 | 10,874,100 |
| 2025-05-29 | $7.02 | $7.23 | $7.02 | $7.17 | $7.17 | 7,133,100 |
| 2025-05-28 | $7.08 | $7.18 | $7.03 | $7.03 | $7.03 | 5,071,600 |
| 2025-05-27 | $7.06 | $7.16 | $6.95 | $7.13 | $7.13 | 7,462,800 |
| 2025-05-26 | $6.95 | $7.10 | $6.95 | $7.06 | $7.06 | 5,314,100 |
| 2025-05-23 | $7.00 | $7.18 | $6.99 | $7.00 | $7.00 | 7,062,770 |
| 2025-05-22 | $7.10 | $7.20 | $7.01 | $7.04 | $7.04 | 6,386,900 |
| 2025-05-21 | $7.21 | $7.24 | $7.09 | $7.15 | $7.15 | 8,677,000 |
| 2025-05-20 | $7.20 | $7.28 | $7.11 | $7.27 | $7.27 | 7,129,290 |
| 2025-05-19 | $7.09 | $7.21 | $7.06 | $7.20 | $7.20 | 6,848,740 |
| 2025-05-16 | $7.08 | $7.21 | $7.03 | $7.15 | $7.15 | 7,840,710 |
| 2025-05-15 | $7.16 | $7.16 | $7.01 | $7.05 | $7.05 | 7,402,070 |
| 2025-05-14 | $7.14 | $7.21 | $7.09 | $7.14 | $7.14 | 8,957,800 |
| 2025-05-13 | $7.32 | $7.34 | $7.15 | $7.16 | $7.16 | 8,153,170 |
| 2025-05-12 | $7.28 | $7.30 | $7.19 | $7.23 | $7.23 | 7,223,800 |
| 2025-05-09 | $7.24 | $7.29 | $7.15 | $7.21 | $7.21 | 7,563,640 |
| 2025-05-08 | $7.22 | $7.34 | $7.18 | $7.28 | $7.28 | 8,980,800 |
| 2025-05-07 | $7.20 | $7.29 | $7.15 | $7.22 | $7.22 | 10,352,180 |
| 2025-05-06 | $7.05 | $7.19 | $7.04 | $7.18 | $7.18 | 8,426,560 |
| 2025-04-30 | $6.97 | $7.08 | $6.93 | $7.01 | $7.01 | 6,949,580 |
| 2025-04-29 | $6.82 | $6.99 | $6.76 | $6.95 | $6.95 | 9,774,720 |
| 2025-04-28 | $6.98 | $7.01 | $6.80 | $6.81 | $6.81 | 8,734,720 |
| 2025-04-25 | $7.01 | $7.03 | $6.79 | $6.87 | $6.87 | 11,122,820 |
| 2025-04-24 | $6.98 | $7.08 | $6.91 | $6.97 | $6.97 | 10,710,680 |
| 2025-04-23 | $6.91 | $7.06 | $6.90 | $7.02 | $7.02 | 10,971,030 |
| 2025-04-22 | $6.83 | $6.90 | $6.81 | $6.86 | $6.86 | 8,434,420 |
| 2025-04-21 | $6.67 | $6.87 | $6.59 | $6.85 | $6.85 | 9,825,800 |
| 2025-04-18 | $6.69 | $6.79 | $6.58 | $6.67 | $6.67 | 9,634,450 |
| 2025-04-17 | $6.57 | $6.70 | $6.47 | $6.61 | $6.61 | 8,970,500 |
| 2025-04-16 | $6.79 | $6.79 | $6.45 | $6.57 | $6.57 | 14,451,600 |
| 2025-04-15 | $6.99 | $6.99 | $6.74 | $6.79 | $6.79 | 23,522,720 |
| 2025-04-14 | $6.45 | $6.99 | $6.44 | $6.99 | $6.99 | 10,490,820 |
| 2025-04-11 | $6.17 | $6.42 | $6.17 | $6.35 | $6.35 | 10,833,270 |
| 2025-04-10 | $6.21 | $6.38 | $6.21 | $6.29 | $6.29 | 16,761,400 |
| 2025-04-09 | $5.77 | $6.16 | $5.36 | $6.04 | $6.04 | 23,058,180 |
| 2025-04-08 | $6.10 | $6.34 | $5.93 | $5.95 | $5.95 | 25,604,120 |
| 2025-04-07 | $6.69 | $6.80 | $6.59 | $6.59 | $6.59 | 5,615,400 |
| 2025-04-03 | $7.37 | $7.47 | $7.23 | $7.32 | $7.32 | 9,453,340 |
| 2025-04-02 | $7.42 | $7.53 | $7.36 | $7.44 | $7.44 | 8,521,220 |
| 2025-04-01 | $7.41 | $7.50 | $7.39 | $7.42 | $7.42 | 9,648,800 |
| 2025-03-31 | $7.58 | $7.58 | $7.29 | $7.41 | $7.41 | 15,913,900 |
| 2025-03-28 | $7.89 | $7.93 | $7.65 | $7.65 | $7.65 | 16,793,100 |
| 2025-03-27 | $7.99 | $8.19 | $7.81 | $7.90 | $7.90 | 23,969,900 |
| 2025-03-26 | $7.81 | $8.06 | $7.74 | $8.00 | $8.00 | 18,474,500 |
| 2025-03-25 | $7.73 | $7.85 | $7.64 | $7.76 | $7.76 | 12,883,650 |
| 2025-03-24 | $8.00 | $8.03 | $7.48 | $7.78 | $7.78 | 23,524,700 |
| 2025-03-21 | $8.21 | $8.30 | $7.95 | $8.01 | $8.01 | 28,028,600 |
| 2025-03-20 | $8.10 | $8.26 | $8.06 | $8.23 | $8.23 | 31,729,400 |
| 2025-03-19 | $8.08 | $8.22 | $8.04 | $8.08 | $8.08 | 29,443,170 |
| 2025-03-18 | $7.91 | $8.09 | $7.87 | $8.07 | $8.07 | 25,408,700 |
| 2025-03-17 | $7.84 | $7.93 | $7.75 | $7.92 | $7.92 | 19,706,040 |
| 2025-03-14 | $7.69 | $7.82 | $7.54 | $7.79 | $7.79 | 17,265,800 |
| 2025-03-13 | $7.85 | $7.94 | $7.61 | $7.70 | $7.70 | 18,648,100 |
| 2025-03-12 | $7.74 | $7.93 | $7.73 | $7.84 | $7.84 | 19,485,760 |
| 2025-03-11 | $7.68 | $7.75 | $7.58 | $7.75 | $7.75 | 13,986,730 |
| 2025-03-10 | $7.72 | $7.81 | $7.67 | $7.78 | $7.78 | 14,431,810 |
| 2025-03-07 | $7.66 | $7.96 | $7.62 | $7.70 | $7.70 | 22,667,600 |
| 2025-03-06 | $7.56 | $7.69 | $7.54 | $7.65 | $7.65 | 17,547,600 |
| 2025-03-05 | $7.54 | $7.70 | $7.42 | $7.55 | $7.55 | 14,745,060 |
| 2025-03-04 | $7.57 | $7.62 | $7.50 | $7.60 | $7.60 | 15,246,610 |
| 2025-03-03 | $7.40 | $7.83 | $7.22 | $7.69 | $7.69 | 27,093,790 |
| 2025-02-28 | $8.11 | $8.12 | $7.61 | $7.62 | $7.62 | 29,842,120 |
| 2025-02-27 | $7.91 | $8.21 | $7.89 | $8.14 | $8.14 | 40,830,080 |
| 2025-02-26 | $7.83 | $8.01 | $7.80 | $7.92 | $7.92 | 23,425,470 |
| 2025-02-25 | $7.81 | $7.94 | $7.78 | $7.83 | $7.83 | 21,172,700 |
| 2025-02-24 | $8.10 | $8.10 | $7.89 | $7.96 | $7.96 | 27,997,630 |
| 2025-02-20 | $8.18 | $8.18 | $7.97 | $8.09 | $8.09 | 40,310,820 |
| 2025-02-19 | $7.94 | $8.24 | $7.86 | $8.19 | $8.19 | 63,944,070 |
| 2025-02-18 | $7.57 | $8.33 | $7.51 | $8.16 | $8.16 | 84,015,480 |
| 2025-02-17 | $7.47 | $7.57 | $7.40 | $7.57 | $7.57 | 24,175,410 |
| 2025-02-14 | $7.75 | $7.84 | $7.48 | $7.51 | $7.51 | 34,973,480 |
| 2025-02-13 | $7.68 | $7.88 | $7.65 | $7.80 | $7.80 | 47,563,100 |
| 2025-02-12 | $7.61 | $7.74 | $7.53 | $7.68 | $7.68 | 26,074,740 |
| 2025-02-11 | $7.73 | $7.88 | $7.57 | $7.66 | $7.66 | 30,090,590 |
| 2025-02-10 | $7.68 | $7.74 | $7.61 | $7.72 | $7.72 | 30,079,340 |
| 2025-02-07 | $7.65 | $7.77 | $7.57 | $7.69 | $7.69 | 39,093,340 |
| 2025-02-06 | $7.47 | $7.66 | $7.42 | $7.64 | $7.64 | 29,869,840 |
| 2025-02-05 | $7.75 | $7.81 | $7.40 | $7.55 | $7.55 | 28,710,900 |
| 2025-01-27 | $8.21 | $8.21 | $7.72 | $7.75 | $7.75 | 33,159,950 |
| 2025-01-24 | $7.91 | $8.30 | $7.88 | $8.21 | $8.21 | 54,822,990 |
| 2025-01-23 | $7.88 | $8.19 | $7.77 | $8.09 | $8.09 | 62,538,620 |
| 2025-01-22 | $7.81 | $8.04 | $7.72 | $7.82 | $7.82 | 45,852,190 |
| 2025-01-21 | $8.28 | $8.40 | $7.80 | $7.94 | $7.94 | 74,392,460 |
| 2025-01-20 | $7.56 | $8.28 | $7.43 | $8.28 | $8.28 | 82,839,630 |
| 2025-01-17 | $7.18 | $7.74 | $6.97 | $7.53 | $7.53 | 65,253,900 |
| 2025-01-16 | $7.32 | $7.49 | $7.14 | $7.24 | $7.24 | 44,579,790 |
| 2025-01-15 | $7.20 | $7.56 | $7.15 | $7.32 | $7.32 | 59,674,740 |
| 2025-01-14 | $6.91 | $7.28 | $6.87 | $7.28 | $7.28 | 59,190,610 |
| 2025-01-13 | $6.96 | $7.04 | $6.80 | $6.89 | $6.89 | 45,262,930 |
| 2025-01-09 | $7.65 | $7.87 | $7.35 | $7.40 | $7.40 | 95,744,030 |
| 2025-01-08 | $9.02 | $9.40 | $8.15 | $8.15 | $8.15 | 116,573,090 |
| 2025-01-07 | $10.50 | $10.50 | $8.79 | $9.05 | $9.05 | 145,700,200 |
| 2025-01-06 | $9.76 | $9.76 | $9.49 | $9.76 | $9.76 | 59,955,250 |
| 2025-01-03 | $8.87 | $8.87 | $8.08 | $8.87 | $8.87 | 112,370,580 |
| 2025-01-02 | $8.06 | $8.06 | $7.28 | $8.06 | $8.06 | 82,293,170 |
| 2024-12-31 | $6.68 | $7.33 | $6.68 | $7.33 | $7.33 | 34,527,360 |
| 2024-12-30 | $6.86 | $6.87 | $6.65 | $6.66 | $6.66 | 14,774,660 |
| 2024-12-27 | $6.99 | $7.08 | $6.84 | $6.87 | $6.87 | 22,022,200 |
| 2024-12-26 | $6.70 | $7.18 | $6.69 | $7.02 | $7.02 | 30,727,450 |
| 2024-12-25 | $7.15 | $7.49 | $6.78 | $6.85 | $6.85 | 42,510,700 |
| 2024-12-24 | $6.73 | $7.24 | $6.52 | $7.14 | $7.14 | 36,895,930 |
| 2024-12-23 | $6.79 | $6.92 | $6.56 | $6.63 | $6.63 | 17,351,700 |
| 2024-12-20 | $6.53 | $6.89 | $6.44 | $6.73 | $6.73 | 24,223,400 |
| 2024-12-19 | $6.24 | $6.42 | $6.21 | $6.40 | $6.40 | 8,689,670 |
| 2024-12-18 | $6.40 | $6.43 | $6.20 | $6.33 | $6.33 | 8,797,830 |
| 2024-12-17 | $6.80 | $6.82 | $6.35 | $6.39 | $6.39 | 15,137,800 |
| 2024-12-16 | $6.72 | $6.87 | $6.70 | $6.82 | $6.82 | 10,380,530 |
| 2024-12-13 | $6.74 | $6.85 | $6.72 | $6.74 | $6.74 | 13,197,080 |
| 2024-12-12 | $6.73 | $6.78 | $6.63 | $6.77 | $6.77 | 10,138,300 |
| 2024-12-11 | $6.62 | $6.72 | $6.58 | $6.71 | $6.71 | 11,870,710 |
| 2024-12-10 | $6.80 | $6.87 | $6.61 | $6.62 | $6.62 | 13,680,150 |
| 2024-12-09 | $6.65 | $6.74 | $6.60 | $6.68 | $6.68 | 13,258,740 |
| 2024-12-06 | $6.82 | $6.89 | $6.62 | $6.67 | $6.67 | 19,361,310 |
| 2024-12-05 | $6.70 | $6.85 | $6.61 | $6.73 | $6.73 | 23,306,580 |
| 2024-12-04 | $6.54 | $7.12 | $6.47 | $6.68 | $6.68 | 32,664,240 |
| 2024-12-03 | $6.46 | $6.68 | $6.40 | $6.55 | $6.55 | 19,848,380 |
| 2024-12-02 | $6.55 | $6.60 | $6.40 | $6.46 | $6.46 | 24,098,860 |
| 2024-11-29 | $6.17 | $6.51 | $6.14 | $6.51 | $6.51 | 22,951,960 |
| 2024-11-28 | $6.12 | $6.30 | $6.12 | $6.19 | $6.19 | 11,787,760 |
| 2024-11-27 | $6.07 | $6.16 | $5.84 | $6.16 | $6.16 | 11,568,140 |
| 2024-11-26 | $6.11 | $6.20 | $6.07 | $6.09 | $6.09 | 8,766,420 |
| 2024-11-25 | $6.00 | $6.15 | $5.97 | $6.13 | $6.13 | 10,408,200 |
| 2024-11-22 | $6.14 | $6.21 | $5.93 | $5.96 | $5.96 | 9,358,200 |
| 2024-11-21 | $6.10 | $6.17 | $6.07 | $6.13 | $6.13 | 7,201,200 |
| 2024-11-20 | $5.97 | $6.12 | $5.90 | $6.11 | $6.11 | 7,863,100 |
| 2024-11-19 | $5.81 | $5.99 | $5.77 | $5.97 | $5.97 | 7,452,830 |
| 2024-11-18 | $5.98 | $6.05 | $5.75 | $5.78 | $5.78 | 10,017,220 |
| 2024-11-15 | $5.99 | $6.11 | $5.97 | $5.98 | $5.98 | 9,182,080 |
| 2024-11-14 | $6.20 | $6.23 | $6.01 | $6.03 | $6.03 | 10,234,290 |
| 2024-11-13 | $6.10 | $6.22 | $6.04 | $6.21 | $6.21 | 10,217,450 |
| 2024-11-12 | $6.17 | $6.29 | $6.06 | $6.13 | $6.13 | 14,368,620 |
| 2024-11-11 | $6.00 | $6.17 | $6.00 | $6.17 | $6.17 | 10,476,830 |
| 2024-11-08 | $6.16 | $6.19 | $6.02 | $6.04 | $6.04 | 11,916,840 |
| 2024-11-07 | $5.91 | $6.12 | $5.88 | $6.12 | $6.12 | 12,755,940 |
| 2024-11-06 | $6.01 | $6.06 | $5.93 | $5.98 | $5.98 | 11,448,140 |
| 2024-11-05 | $5.95 | $6.03 | $5.90 | $6.00 | $6.00 | 13,093,620 |
| 2024-11-04 | $5.81 | $5.94 | $5.76 | $5.94 | $5.94 | 8,857,390 |
| 2024-11-01 | $6.01 | $6.08 | $5.75 | $5.81 | $5.81 | 13,250,090 |
| 2024-10-31 | $5.93 | $6.12 | $5.91 | $6.07 | $6.07 | 13,269,320 |
| 2024-10-30 | $5.89 | $6.05 | $5.87 | $5.94 | $5.94 | 11,552,500 |
| 2024-10-29 | $6.09 | $6.12 | $5.88 | $5.89 | $5.89 | 11,920,540 |
| 2024-10-28 | $5.98 | $6.12 | $5.92 | $6.11 | $6.11 | 10,761,090 |
| 2024-10-25 | $5.83 | $5.98 | $5.83 | $5.97 | $5.97 | 8,996,590 |
| 2024-10-24 | $5.85 | $5.87 | $5.75 | $5.87 | $5.87 | 6,605,730 |
| 2024-10-23 | $5.82 | $5.92 | $5.78 | $5.86 | $5.86 | 10,410,240 |
| 2024-10-22 | $5.70 | $5.82 | $5.65 | $5.82 | $5.82 | 10,122,860 |
| 2024-10-21 | $5.74 | $5.82 | $5.68 | $5.71 | $5.71 | 11,343,480 |
| 2024-10-18 | $5.60 | $5.80 | $5.58 | $5.71 | $5.71 | 11,633,090 |
| 2024-10-17 | $5.70 | $5.77 | $5.60 | $5.60 | $5.60 | 8,440,130 |
| 2024-10-16 | $5.63 | $5.73 | $5.60 | $5.69 | $5.69 | 6,183,160 |
| 2024-10-15 | $5.73 | $5.79 | $5.64 | $5.65 | $5.65 | 6,808,180 |
| 2024-10-14 | $5.65 | $5.77 | $5.58 | $5.74 | $5.74 | 8,286,690 |
| 2024-10-11 | $5.81 | $5.81 | $5.58 | $5.65 | $5.65 | 9,550,180 |
| 2024-10-10 | $5.83 | $5.92 | $5.65 | $5.80 | $5.80 | 12,300,380 |
| 2024-10-09 | $6.28 | $6.28 | $5.75 | $5.75 | $5.75 | 24,634,290 |
| 2024-10-08 | $6.77 | $6.77 | $5.96 | $6.39 | $6.39 | 32,891,350 |
| 2024-09-30 | $5.82 | $6.17 | $5.65 | $6.16 | $6.16 | 24,438,830 |
| 2024-09-27 | $5.47 | $5.65 | $5.43 | $5.64 | $5.64 | 11,008,560 |
| 2024-09-26 | $5.35 | $5.42 | $5.31 | $5.42 | $5.42 | 9,529,380 |
| 2024-09-25 | $5.44 | $5.49 | $5.31 | $5.33 | $5.33 | 13,708,370 |
| 2024-09-24 | $5.05 | $5.19 | $5.04 | $5.19 | $5.19 | 6,353,570 |
| 2024-09-23 | $5.08 | $5.08 | $4.99 | $5.04 | $5.04 | 3,079,680 |
| 2024-09-20 | $5.05 | $5.06 | $5.00 | $5.03 | $5.03 | 3,703,300 |
| 2024-09-19 | $4.88 | $5.05 | $4.86 | $5.04 | $5.04 | 4,762,390 |
| 2024-09-18 | $4.95 | $4.97 | $4.77 | $4.85 | $4.85 | 5,314,610 |
| 2024-09-13 | $5.04 | $5.07 | $4.92 | $4.93 | $4.93 | 4,380,700 |
| 2024-09-12 | $5.05 | $5.13 | $5.03 | $5.04 | $5.04 | 3,161,300 |
| 2024-09-11 | $5.11 | $5.11 | $5.04 | $5.08 | $5.08 | 2,209,600 |
| 2024-09-10 | $5.04 | $5.13 | $5.00 | $5.10 | $5.10 | 3,844,900 |
| 2024-09-09 | $5.07 | $5.13 | $4.97 | $5.08 | $5.08 | 3,932,900 |
| 2024-09-06 | $5.22 | $5.22 | $5.08 | $5.10 | $5.10 | 3,944,140 |
| 2024-09-05 | $5.17 | $5.24 | $5.13 | $5.21 | $5.21 | 3,205,300 |
| 2024-09-04 | $5.18 | $5.21 | $5.11 | $5.17 | $5.17 | 4,452,980 |
| 2024-09-03 | $5.17 | $5.22 | $5.12 | $5.17 | $5.17 | 4,881,000 |
| 2024-09-02 | $5.25 | $5.32 | $5.10 | $5.14 | $5.14 | 6,400,000 |
| 2024-08-30 | $5.20 | $5.37 | $5.20 | $5.26 | $5.26 | 7,569,840 |
| 2024-08-29 | $5.06 | $5.22 | $5.03 | $5.22 | $5.22 | 5,084,560 |
| 2024-08-28 | $5.01 | $5.14 | $4.98 | $5.08 | $5.08 | 4,091,990 |
| 2024-08-27 | $5.10 | $5.17 | $5.01 | $5.03 | $5.03 | 4,102,100 |
| 2024-08-26 | $4.99 | $5.10 | $4.95 | $5.08 | $5.08 | 4,389,710 |
| 2024-08-23 | $5.00 | $5.02 | $4.91 | $4.96 | $4.96 | 4,869,000 |
| 2024-08-22 | $5.08 | $5.11 | $4.97 | $5.00 | $5.00 | 5,614,500 |
| 2024-08-21 | $5.07 | $5.13 | $5.06 | $5.09 | $5.09 | 3,805,200 |
| 2024-08-20 | $5.25 | $5.25 | $5.06 | $5.08 | $5.08 | 6,035,700 |
| 2024-08-19 | $5.26 | $5.29 | $5.21 | $5.23 | $5.23 | 3,550,200 |
| 2024-08-16 | $5.31 | $5.35 | $5.26 | $5.26 | $5.26 | 4,033,400 |
| 2024-08-15 | $5.25 | $5.37 | $5.19 | $5.33 | $5.33 | 6,054,870 |
| 2024-08-14 | $5.33 | $5.37 | $5.26 | $5.27 | $5.27 | 3,190,000 |
| 2024-08-13 | $5.28 | $5.34 | $5.23 | $5.32 | $5.32 | 4,694,370 |
| 2024-08-12 | $5.40 | $5.40 | $5.25 | $5.32 | $5.32 | 3,842,200 |
| 2024-08-09 | $5.36 | $5.42 | $5.30 | $5.30 | $5.30 | 3,409,300 |
| 2024-08-08 | $5.37 | $5.40 | $5.26 | $5.35 | $5.35 | 4,082,400 |
| 2024-08-07 | $5.37 | $5.42 | $5.35 | $5.36 | $5.36 | 3,987,330 |
| 2024-08-06 | $5.30 | $5.39 | $5.28 | $5.38 | $5.38 | 5,237,030 |
| 2024-08-05 | $5.42 | $5.47 | $5.23 | $5.25 | $5.25 | 8,070,300 |
| 2024-08-02 | $5.56 | $5.60 | $5.44 | $5.46 | $5.46 | 7,284,100 |
| 2024-08-01 | $5.65 | $5.67 | $5.57 | $5.60 | $5.60 | 5,875,330 |
| 2024-07-31 | $5.46 | $5.63 | $5.42 | $5.62 | $5.62 | 6,264,140 |
| 2024-07-30 | $5.43 | $5.49 | $5.37 | $5.45 | $5.45 | 4,653,490 |
| 2024-07-29 | $5.46 | $5.49 | $5.35 | $5.42 | $5.42 | 5,380,400 |
| 2024-07-26 | $5.31 | $5.44 | $5.29 | $5.44 | $5.44 | 6,094,100 |
| 2024-07-25 | $5.20 | $5.33 | $5.15 | $5.30 | $5.30 | 7,539,070 |
| 2024-07-24 | $5.41 | $5.42 | $5.22 | $5.22 | $5.22 | 11,589,600 |
| 2024-07-23 | $5.56 | $5.58 | $5.40 | $5.41 | $5.41 | 6,869,300 |
| 2024-07-22 | $5.52 | $5.65 | $5.48 | $5.52 | $5.52 | 8,059,730 |
| 2024-07-19 | $5.45 | $5.69 | $5.41 | $5.57 | $5.57 | 9,917,200 |
| 2024-07-18 | $5.60 | $5.61 | $5.32 | $5.47 | $5.47 | 15,455,310 |
| 2024-07-17 | $6.02 | $6.04 | $5.68 | $5.69 | $5.69 | 15,098,000 |
| 2024-07-16 | $5.98 | $6.02 | $5.93 | $6.02 | $6.02 | 9,223,390 |
| 2024-07-15 | $6.18 | $6.18 | $5.91 | $5.97 | $5.97 | 15,484,150 |
| 2024-07-12 | $6.28 | $6.32 | $6.13 | $6.24 | $6.24 | 16,537,130 |
| 2024-07-11 | $6.17 | $6.47 | $6.12 | $6.39 | $6.39 | 30,863,510 |
| 2024-07-10 | $6.20 | $6.25 | $6.03 | $6.10 | $6.10 | 23,483,170 |
| 2024-07-09 | $6.05 | $6.28 | $5.85 | $6.28 | $6.28 | 30,305,200 |
| 2024-07-08 | $5.83 | $6.22 | $5.78 | $6.07 | $6.07 | 29,514,170 |
| 2024-07-05 | $5.77 | $5.95 | $5.54 | $5.93 | $5.93 | 21,933,930 |
| 2024-07-04 | $5.91 | $5.96 | $5.75 | $5.78 | $5.78 | 14,684,310 |
| 2024-07-03 | $6.09 | $6.12 | $5.87 | $5.91 | $5.91 | 21,207,410 |
| 2024-07-02 | $6.15 | $6.35 | $5.96 | $6.11 | $6.11 | 34,695,370 |
| 2024-07-01 | $5.91 | $6.16 | $5.85 | $6.11 | $6.11 | 33,535,830 |
| 2024-06-28 | $5.91 | $6.00 | $5.84 | $5.90 | $5.90 | 24,104,100 |
| 2024-06-27 | $5.86 | $6.10 | $5.86 | $5.91 | $5.91 | 34,779,560 |
| 2024-06-26 | $5.64 | $6.17 | $5.60 | $6.00 | $6.00 | 50,737,850 |
| 2024-06-25 | $5.22 | $5.79 | $5.22 | $5.79 | $5.79 | 24,432,570 |
| 2024-06-24 | $5.50 | $5.58 | $5.25 | $5.26 | $5.26 | 18,579,660 |
| 2024-06-21 | $5.45 | $5.68 | $5.40 | $5.59 | $5.59 | 18,548,730 |
| 2024-06-20 | $5.66 | $5.72 | $5.49 | $5.55 | $5.55 | 32,935,310 |
| 2024-06-19 | $5.95 | $5.95 | $5.65 | $5.90 | $5.90 | 40,832,220 |
| 2024-06-18 | $5.22 | $5.44 | $5.19 | $5.41 | $5.41 | 4,790,500 |
| 2024-06-17 | $5.33 | $5.33 | $5.20 | $5.21 | $5.21 | 3,600,300 |
| 2024-06-14 | $5.34 | $5.41 | $5.27 | $5.35 | $5.35 | 3,530,100 |
| 2024-06-13 | $5.36 | $5.41 | $5.27 | $5.34 | $5.34 | 4,525,300 |
| 2024-06-12 | $5.19 | $5.36 | $5.19 | $5.34 | $5.34 | 4,057,500 |
| 2024-06-11 | $5.32 | $5.33 | $5.12 | $5.23 | $5.23 | 6,468,300 |
| 2024-06-07 | $5.07 | $5.35 | $5.07 | $5.34 | $5.34 | 7,723,400 |
| 2024-06-06 | $5.31 | $5.42 | $4.97 | $5.04 | $5.04 | 8,133,500 |
| 2024-06-05 | $5.49 | $5.53 | $5.31 | $5.33 | $5.33 | 5,149,490 |
| 2024-06-04 | $5.58 | $5.65 | $5.39 | $5.52 | $5.52 | 6,420,190 |
| 2024-06-03 | $5.89 | $5.93 | $5.54 | $5.65 | $5.65 | 6,229,670 |
| 2024-05-31 | $5.80 | $5.92 | $5.75 | $5.85 | $5.85 | 3,981,430 |
| 2024-05-30 | $5.81 | $5.84 | $5.61 | $5.75 | $5.75 | 3,011,940 |
| 2024-05-29 | $5.78 | $5.89 | $5.73 | $5.77 | $5.77 | 4,150,030 |
| 2024-05-28 | $5.82 | $5.86 | $5.74 | $5.76 | $5.76 | 4,208,510 |
| 2024-05-27 | $5.90 | $6.01 | $5.75 | $5.88 | $5.88 | 4,307,690 |
| 2024-05-24 | $5.89 | $6.00 | $5.85 | $5.90 | $5.90 | 4,187,100 |
| 2024-05-23 | $6.04 | $6.10 | $5.85 | $5.89 | $5.89 | 4,159,400 |
| 2024-05-22 | $6.07 | $6.15 | $6.02 | $6.09 | $6.09 | 3,983,600 |
| 2024-05-21 | $6.15 | $6.20 | $5.99 | $6.04 | $6.04 | 4,934,800 |
| 2024-05-20 | $6.24 | $6.30 | $6.17 | $6.21 | $6.21 | 4,726,900 |
| 2024-05-17 | $6.19 | $6.24 | $6.12 | $6.22 | $6.22 | 3,918,780 |
| 2024-05-16 | $6.21 | $6.29 | $6.16 | $6.19 | $6.19 | 4,662,580 |
| 2024-05-15 | $6.22 | $6.26 | $6.13 | $6.16 | $6.16 | 3,530,050 |
| 2024-05-14 | $6.23 | $6.31 | $6.16 | $6.21 | $6.21 | 3,784,750 |
| 2024-05-13 | $6.34 | $6.40 | $6.17 | $6.22 | $6.22 | 5,253,500 |
| 2024-05-10 | $6.45 | $6.53 | $6.34 | $6.40 | $6.40 | 6,044,900 |
| 2024-05-09 | $6.28 | $6.47 | $6.25 | $6.42 | $6.42 | 5,777,700 |
| 2024-05-08 | $6.45 | $6.45 | $6.29 | $6.31 | $6.31 | 4,604,740 |
| 2024-05-07 | $6.39 | $6.44 | $6.32 | $6.42 | $6.42 | 5,357,760 |
| 2024-05-06 | $6.22 | $6.45 | $6.15 | $6.43 | $6.43 | 7,983,490 |
| 2024-04-30 | $6.19 | $6.22 | $6.00 | $6.10 | $6.10 | 5,730,400 |
| 2024-04-29 | $5.86 | $6.19 | $5.81 | $6.18 | $6.18 | 6,660,620 |
| 2024-04-26 | $5.85 | $5.98 | $5.69 | $5.81 | $5.81 | 7,737,250 |
| 2024-04-25 | $5.65 | $5.76 | $5.60 | $5.75 | $5.75 | 4,883,380 |
| 2024-04-24 | $5.61 | $5.74 | $5.55 | $5.67 | $5.67 | 5,382,270 |
| 2024-04-23 | $5.49 | $5.66 | $5.40 | $5.61 | $5.61 | 5,163,040 |
| 2024-04-22 | $5.49 | $5.55 | $5.26 | $5.48 | $5.48 | 6,136,200 |
| 2024-04-19 | $5.56 | $5.63 | $5.48 | $5.55 | $5.55 | 6,920,880 |
| 2024-04-18 | $5.86 | $5.86 | $5.50 | $5.65 | $5.65 | 10,049,350 |
| 2024-04-17 | $5.18 | $5.66 | $5.10 | $5.66 | $5.66 | 9,880,590 |
| 2024-04-16 | $5.72 | $5.72 | $5.02 | $5.17 | $5.17 | 12,339,440 |
| 2024-04-15 | $6.11 | $6.21 | $5.58 | $5.58 | $5.58 | 11,955,500 |
| 2024-04-12 | $6.26 | $6.32 | $6.15 | $6.20 | $6.20 | 5,428,800 |
| 2024-04-11 | $6.24 | $6.36 | $6.10 | $6.26 | $6.26 | 5,639,800 |
| 2024-04-10 | $6.58 | $6.58 | $6.20 | $6.30 | $6.30 | 4,924,790 |
| 2024-04-09 | $6.44 | $6.54 | $6.31 | $6.52 | $6.52 | 5,368,600 |
| 2024-04-08 | $6.71 | $6.71 | $6.28 | $6.32 | $6.32 | 6,697,390 |
| 2024-04-03 | $6.76 | $6.77 | $6.50 | $6.66 | $6.66 | 4,005,100 |
| 2024-04-02 | $6.77 | $6.81 | $6.67 | $6.73 | $6.73 | 4,079,770 |
| 2024-04-01 | $6.60 | $6.75 | $6.58 | $6.75 | $6.75 | 5,324,000 |
| 2024-03-29 | $6.50 | $6.62 | $6.46 | $6.54 | $6.54 | 3,451,290 |
| 2024-03-28 | $6.44 | $6.68 | $6.30 | $6.52 | $6.52 | 5,135,330 |
| 2024-03-27 | $6.61 | $6.64 | $6.38 | $6.40 | $6.40 | 4,731,140 |
| 2024-03-26 | $6.60 | $6.68 | $6.49 | $6.57 | $6.57 | 5,653,280 |
| 2024-03-25 | $6.78 | $6.82 | $6.56 | $6.57 | $6.57 | 6,294,680 |
| 2024-03-22 | $6.90 | $6.91 | $6.68 | $6.78 | $6.78 | 5,788,540 |
| 2024-03-21 | $6.92 | $7.01 | $6.79 | $6.92 | $6.92 | 4,944,780 |
| 2024-03-20 | $6.81 | $7.03 | $6.81 | $6.90 | $6.90 | 6,300,740 |
| 2024-03-19 | $6.87 | $6.95 | $6.80 | $6.82 | $6.82 | 6,075,840 |
| 2024-03-18 | $6.92 | $6.97 | $6.70 | $6.86 | $6.86 | 8,066,600 |
| 2024-03-15 | $6.73 | $7.02 | $6.62 | $6.92 | $6.92 | 6,399,190 |
| 2024-03-14 | $6.80 | $6.93 | $6.59 | $6.71 | $6.71 | 4,124,200 |
| 2024-03-13 | $6.76 | $6.85 | $6.65 | $6.77 | $6.77 | 4,216,640 |
| 2024-03-12 | $6.55 | $6.80 | $6.47 | $6.77 | $6.77 | 6,358,040 |
| 2024-03-11 | $6.53 | $6.65 | $6.45 | $6.52 | $6.52 | 6,469,700 |
| 2024-03-08 | $6.49 | $6.63 | $6.37 | $6.53 | $6.53 | 6,441,400 |
| 2024-03-07 | $6.36 | $6.72 | $6.34 | $6.53 | $6.53 | 8,732,580 |
| 2024-03-06 | $6.22 | $6.37 | $6.13 | $6.35 | $6.35 | 5,133,500 |
| 2024-03-05 | $6.31 | $6.37 | $6.16 | $6.22 | $6.22 | 7,036,710 |
| 2024-03-04 | $6.54 | $6.58 | $6.28 | $6.32 | $6.32 | 7,697,570 |
| 2024-03-01 | $6.50 | $6.65 | $6.25 | $6.46 | $6.46 | 9,051,470 |
| 2024-02-29 | $6.29 | $6.52 | $6.10 | $6.46 | $6.46 | 8,492,310 |
| 2024-02-28 | $7.05 | $7.23 | $6.37 | $6.37 | $6.37 | 10,855,700 |
| 2024-02-27 | $6.98 | $7.10 | $6.78 | $7.08 | $7.08 | 7,932,360 |
| 2024-02-26 | $6.76 | $7.11 | $6.69 | $6.85 | $6.85 | 8,113,070 |
| 2024-02-23 | $6.50 | $6.75 | $6.42 | $6.69 | $6.69 | 6,076,200 |
| 2024-02-22 | $6.35 | $6.55 | $6.20 | $6.46 | $6.46 | 5,488,550 |
| 2024-02-21 | $6.03 | $6.62 | $6.03 | $6.35 | $6.35 | 7,836,350 |
| 2024-02-20 | $5.92 | $6.20 | $5.73 | $6.11 | $6.11 | 11,879,040 |
| 2024-02-19 | $5.60 | $5.82 | $5.51 | $5.82 | $5.82 | 6,878,390 |
| 2024-02-08 | $4.81 | $5.29 | $4.53 | $5.29 | $5.29 | 11,749,220 |
| 2024-02-07 | $5.11 | $5.14 | $4.55 | $4.81 | $4.81 | 16,530,240 |
| 2024-02-06 | $5.55 | $5.55 | $5.03 | $5.03 | $5.03 | 12,882,610 |
| 2024-02-05 | $6.19 | $6.21 | $5.59 | $5.59 | $5.59 | 8,112,850 |
| 2024-02-02 | $6.65 | $6.71 | $5.92 | $6.21 | $6.21 | 9,553,770 |
| 2024-02-01 | $6.74 | $6.84 | $6.43 | $6.58 | $6.58 | 10,239,040 |
| 2024-01-31 | $7.21 | $7.35 | $6.68 | $6.75 | $6.75 | 7,988,000 |
| 2024-01-30 | $7.60 | $7.60 | $7.15 | $7.21 | $7.21 | 3,778,900 |
| 2024-01-29 | $7.88 | $7.88 | $7.48 | $7.53 | $7.53 | 5,346,340 |
| 2024-01-26 | $7.87 | $7.99 | $7.70 | $7.82 | $7.82 | 4,034,340 |
| 2024-01-25 | $7.55 | $7.86 | $7.35 | $7.83 | $7.83 | 5,178,460 |
| 2024-01-24 | $7.44 | $7.62 | $7.16 | $7.51 | $7.51 | 6,108,020 |
| 2024-01-23 | $7.48 | $7.54 | $7.11 | $7.43 | $7.43 | 8,499,360 |
| 2024-01-22 | $8.09 | $8.19 | $7.49 | $7.55 | $7.55 | 6,394,400 |
| 2024-01-19 | $8.27 | $8.32 | $8.09 | $8.10 | $8.10 | 5,055,600 |
| 2024-01-18 | $8.49 | $8.50 | $7.97 | $8.25 | $8.25 | 8,610,520 |
| 2024-01-17 | $8.77 | $8.84 | $8.42 | $8.46 | $8.46 | 4,905,370 |
| 2024-01-16 | $8.90 | $8.95 | $8.60 | $8.84 | $8.84 | 5,099,600 |
| 2024-01-15 | $8.97 | $8.98 | $8.82 | $8.85 | $8.85 | 3,665,390 |
| 2024-01-12 | $8.97 | $9.09 | $8.92 | $8.97 | $8.97 | 3,681,980 |
| 2024-01-11 | $8.81 | $8.98 | $8.75 | $8.97 | $8.97 | 3,488,400 |
| 2024-01-10 | $9.01 | $9.04 | $8.74 | $8.81 | $8.81 | 5,150,270 |
| 2024-01-09 | $8.81 | $9.05 | $8.81 | $8.96 | $8.96 | 5,435,970 |
| 2024-01-08 | $9.09 | $9.12 | $8.78 | $8.80 | $8.80 | 4,022,640 |
| 2024-01-05 | $9.33 | $9.39 | $9.01 | $9.07 | $9.07 | 5,486,730 |
| 2024-01-04 | $9.21 | $9.41 | $9.17 | $9.27 | $9.27 | 4,853,300 |
| 2024-01-03 | $9.43 | $9.43 | $9.09 | $9.21 | $9.21 | 5,463,970 |
| 2024-01-02 | $9.25 | $9.44 | $9.09 | $9.40 | $9.40 | 8,220,580 |
| 2024-01-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-12-29 | $8.93 | $9.24 | $8.77 | $9.20 | $9.20 | 5,484,600 |
| 2023-12-28 | $8.81 | $8.94 | $8.67 | $8.85 | $8.85 | 4,773,130 |
| 2023-12-27 | $8.60 | $8.83 | $8.59 | $8.79 | $8.79 | 4,117,150 |
| 2023-12-26 | $8.88 | $8.88 | $8.50 | $8.60 | $8.60 | 5,464,020 |
| 2023-12-25 | $9.23 | $9.29 | $8.78 | $8.88 | $8.88 | 5,793,500 |
| 2023-12-22 | $9.23 | $9.36 | $9.07 | $9.10 | $9.10 | 8,030,340 |
| 2023-12-21 | $8.93 | $9.53 | $8.70 | $9.28 | $9.28 | 9,155,130 |
| 2023-12-20 | $8.95 | $9.05 | $8.83 | $8.88 | $8.88 | 3,775,100 |
| 2023-12-19 | $8.77 | $8.93 | $8.68 | $8.87 | $8.87 | 3,740,700 |
| 2023-12-18 | $9.02 | $9.02 | $8.77 | $8.82 | $8.82 | 4,922,220 |
| 2023-12-15 | $8.95 | $9.13 | $8.90 | $9.07 | $9.07 | 4,570,240 |
| 2023-12-14 | $8.86 | $9.15 | $8.82 | $9.04 | $9.04 | 5,845,460 |
| 2023-12-13 | $8.83 | $8.94 | $8.78 | $8.84 | $8.84 | 4,151,440 |
| 2023-12-12 | $9.01 | $9.01 | $8.62 | $8.80 | $8.80 | 5,269,020 |
| 2023-12-11 | $8.88 | $9.07 | $8.80 | $8.92 | $8.92 | 5,841,850 |
| 2023-12-08 | $8.96 | $9.21 | $8.86 | $8.90 | $8.90 | 7,487,930 |
| 2023-12-07 | $9.47 | $9.48 | $8.91 | $8.95 | $8.95 | 9,144,150 |
| 2023-12-06 | $9.38 | $9.48 | $9.22 | $9.39 | $9.39 | 5,085,580 |
| 2023-12-05 | $9.50 | $9.67 | $9.29 | $9.29 | $9.29 | 5,513,190 |
| 2023-12-04 | $9.63 | $9.65 | $9.38 | $9.56 | $9.56 | 5,678,670 |
| 2023-12-01 | $9.44 | $9.65 | $9.38 | $9.63 | $9.63 | 6,837,910 |
| 2023-11-30 | $9.47 | $9.54 | $9.35 | $9.45 | $9.45 | 4,478,740 |
| 2023-11-29 | $9.43 | $9.75 | $9.43 | $9.48 | $9.48 | 8,171,860 |
| 2023-11-28 | $9.40 | $9.51 | $9.29 | $9.49 | $9.49 | 8,668,120 |
| 2023-11-27 | $9.23 | $9.59 | $9.15 | $9.44 | $9.44 | 21,784,220 |
| 2023-11-24 | $9.28 | $9.40 | $9.13 | $9.23 | $9.23 | 7,273,010 |
| 2023-11-23 | $9.20 | $9.44 | $9.20 | $9.26 | $9.26 | 7,702,800 |
| 2023-11-22 | $9.43 | $9.54 | $9.21 | $9.25 | $9.25 | 13,003,710 |
| 2023-11-21 | $9.59 | $9.75 | $9.46 | $9.48 | $9.48 | 15,005,000 |
| 2023-11-20 | $9.35 | $9.64 | $9.28 | $9.58 | $9.58 | 12,354,300 |
| 2023-11-17 | $9.40 | $9.51 | $9.21 | $9.39 | $9.39 | 10,303,880 |
| 2023-11-16 | $9.00 | $9.44 | $9.00 | $9.35 | $9.35 | 15,272,440 |
| 2023-11-15 | $8.94 | $9.26 | $8.85 | $9.09 | $9.09 | 10,078,310 |
| 2023-11-14 | $8.86 | $9.00 | $8.70 | $8.94 | $8.94 | 8,797,730 |
| 2023-11-13 | $8.83 | $9.05 | $8.64 | $8.82 | $8.82 | 16,538,170 |
| 2023-11-10 | $8.43 | $8.82 | $8.43 | $8.71 | $8.71 | 12,067,700 |
| 2023-11-09 | $8.46 | $8.65 | $8.40 | $8.54 | $8.54 | 10,927,420 |
| 2023-11-08 | $8.51 | $8.57 | $8.38 | $8.44 | $8.44 | 10,543,020 |
| 2023-11-07 | $8.80 | $8.99 | $8.47 | $8.56 | $8.56 | 11,199,250 |
| 2023-11-06 | $8.77 | $9.00 | $8.62 | $8.74 | $8.74 | 10,611,240 |
| 2023-11-03 | $8.52 | $8.85 | $8.45 | $8.73 | $8.73 | 10,986,090 |
| 2023-11-02 | $8.61 | $8.65 | $8.40 | $8.49 | $8.49 | 8,988,950 |
| 2023-11-01 | $8.16 | $8.68 | $8.15 | $8.60 | $8.60 | 18,970,760 |
| 2023-10-31 | $8.11 | $8.35 | $8.05 | $8.12 | $8.12 | 11,416,400 |
| 2023-10-30 | $7.83 | $8.35 | $7.83 | $8.10 | $8.10 | 20,836,510 |
| 2023-10-27 | $7.65 | $7.69 | $7.53 | $7.61 | $7.61 | 5,693,290 |
| 2023-10-26 | $7.74 | $7.79 | $7.58 | $7.68 | $7.68 | 5,516,940 |
| 2023-10-25 | $7.68 | $7.82 | $7.59 | $7.80 | $7.80 | 7,053,440 |
| 2023-10-24 | $7.25 | $7.60 | $7.25 | $7.52 | $7.52 | 8,740,120 |
| 2023-10-23 | $7.60 | $7.60 | $7.18 | $7.24 | $7.24 | 7,703,200 |
| 2023-10-20 | $7.65 | $7.73 | $7.51 | $7.53 | $7.53 | 6,832,050 |
| 2023-10-19 | $7.85 | $7.85 | $7.64 | $7.66 | $7.66 | 7,597,380 |
| 2023-10-18 | $7.90 | $8.14 | $7.82 | $7.86 | $7.86 | 11,996,410 |
| 2023-10-17 | $7.72 | $8.02 | $7.61 | $8.00 | $8.00 | 16,327,380 |
| 2023-10-16 | $7.74 | $7.94 | $7.57 | $7.67 | $7.67 | 12,741,250 |
| 2023-10-13 | $7.57 | $7.83 | $7.50 | $7.74 | $7.74 | 15,135,900 |
| 2023-10-12 | $7.72 | $7.74 | $7.45 | $7.65 | $7.65 | 16,584,880 |
| 2023-10-11 | $7.89 | $7.98 | $7.68 | $7.72 | $7.72 | 17,350,030 |
| 2023-10-10 | $8.10 | $8.12 | $7.66 | $7.97 | $7.97 | 29,701,280 |
| 2023-10-09 | $8.99 | $8.99 | $8.27 | $8.27 | $8.27 | 12,890,600 |
| 2023-09-28 | $9.14 | $9.80 | $8.92 | $9.19 | $9.19 | 43,048,370 |
| 2023-09-27 | $9.16 | $9.89 | $9.03 | $9.10 | $9.10 | 45,947,690 |
| 2023-09-26 | $11.18 | $11.24 | $9.98 | $9.98 | $9.98 | 29,271,170 |
| 2023-09-25 | $10.60 | $11.22 | $10.50 | $11.09 | $11.09 | 17,068,220 |
| 2023-09-22 | $10.31 | $10.55 | $10.22 | $10.48 | $10.48 | 3,009,900 |
| 2023-09-21 | $10.47 | $10.56 | $10.28 | $10.31 | $10.31 | 2,485,100 |
| 2023-09-20 | $10.57 | $10.66 | $10.42 | $10.47 | $10.47 | 2,596,980 |
| 2023-09-19 | $10.56 | $10.79 | $10.46 | $10.57 | $10.57 | 4,694,100 |
| 2023-09-18 | $10.22 | $10.66 | $10.10 | $10.57 | $10.57 | 5,484,020 |
| 2023-09-15 | $10.15 | $10.30 | $10.11 | $10.20 | $10.20 | 1,671,970 |
| 2023-09-14 | $10.20 | $10.29 | $10.09 | $10.15 | $10.15 | 2,197,130 |
| 2023-09-13 | $10.46 | $10.46 | $10.22 | $10.29 | $10.29 | 3,003,200 |
| 2023-09-12 | $10.55 | $10.65 | $10.43 | $10.46 | $10.46 | 2,624,220 |
| 2023-09-11 | $10.55 | $10.76 | $10.24 | $10.52 | $10.52 | 5,750,520 |
| 2023-09-08 | $10.56 | $10.63 | $10.38 | $10.54 | $10.54 | 5,695,040 |
| 2023-09-07 | $10.31 | $10.70 | $10.15 | $10.55 | $10.55 | 10,541,330 |
| 2023-09-06 | $10.21 | $10.30 | $10.07 | $10.22 | $10.22 | 2,623,100 |
| 2023-09-05 | $10.18 | $10.25 | $10.11 | $10.14 | $10.14 | 2,694,930 |
| 2023-09-04 | $9.96 | $10.19 | $9.87 | $10.19 | $10.19 | 4,321,140 |
| 2023-09-01 | $9.96 | $9.97 | $9.82 | $9.91 | $9.91 | 1,677,200 |
| 2023-08-31 | $9.92 | $9.95 | $9.82 | $9.91 | $9.91 | 2,015,420 |
| 2023-08-30 | $9.88 | $10.10 | $9.86 | $9.92 | $9.92 | 2,781,930 |
| 2023-08-29 | $9.60 | $9.94 | $9.55 | $9.93 | $9.93 | 4,253,060 |
| 2023-08-28 | $9.86 | $9.98 | $9.56 | $9.58 | $9.58 | 4,616,690 |
| 2023-08-25 | $9.98 | $9.98 | $9.50 | $9.56 | $9.56 | 3,043,870 |
| 2023-08-24 | $9.87 | $9.98 | $9.73 | $9.87 | $9.87 | 1,873,580 |
| 2023-08-23 | $9.87 | $9.98 | $9.81 | $9.86 | $9.86 | 1,869,560 |
| 2023-08-22 | $9.69 | $9.91 | $9.60 | $9.87 | $9.87 | 3,144,840 |
| 2023-08-21 | $9.82 | $9.99 | $9.60 | $9.69 | $9.69 | 4,562,290 |
| 2023-08-18 | $10.15 | $10.15 | $9.84 | $9.85 | $9.85 | 2,318,480 |
| 2023-08-17 | $9.77 | $10.15 | $9.68 | $10.14 | $10.14 | 4,350,420 |
| 2023-08-16 | $10.08 | $10.08 | $9.80 | $9.83 | $9.83 | 3,212,200 |
| 2023-08-15 | $10.35 | $10.35 | $9.89 | $9.96 | $9.96 | 5,061,770 |
| 2023-08-14 | $10.10 | $10.38 | $9.92 | $10.31 | $10.31 | 4,824,540 |
| 2023-08-11 | $10.23 | $10.47 | $10.08 | $10.09 | $10.09 | 4,568,320 |
| 2023-08-10 | $9.90 | $10.22 | $9.89 | $10.17 | $10.17 | 4,420,550 |
| 2023-08-09 | $9.95 | $10.10 | $9.86 | $9.93 | $9.93 | 3,157,460 |
| 2023-08-08 | $10.05 | $10.09 | $9.83 | $9.93 | $9.93 | 3,771,550 |
| 2023-08-07 | $9.67 | $10.14 | $9.62 | $10.01 | $10.01 | 7,897,470 |
| 2023-08-04 | $9.96 | $10.00 | $9.45 | $9.66 | $9.66 | 6,873,590 |
| 2023-08-03 | $10.05 | $10.11 | $9.88 | $9.96 | $9.96 | 2,179,200 |
| 2023-08-02 | $10.04 | $10.18 | $9.98 | $10.06 | $10.06 | 1,773,600 |
| 2023-08-01 | $10.17 | $10.19 | $10.01 | $10.04 | $10.04 | 2,450,400 |
| 2023-07-31 | $9.90 | $10.34 | $9.90 | $10.19 | $10.19 | 4,869,390 |
| 2023-07-28 | $9.70 | $9.95 | $9.62 | $9.95 | $9.95 | 2,334,890 |
| 2023-07-27 | $9.88 | $9.88 | $9.71 | $9.72 | $9.72 | 1,421,400 |
| 2023-07-26 | $9.82 | $9.89 | $9.76 | $9.82 | $9.82 | 1,854,150 |
| 2023-07-25 | $9.93 | $10.00 | $9.85 | $9.89 | $9.89 | 1,915,250 |
| 2023-07-24 | $9.85 | $9.91 | $9.71 | $9.85 | $9.85 | 2,156,960 |
| 2023-07-21 | $9.87 | $9.98 | $9.77 | $9.80 | $9.80 | 2,423,000 |
| 2023-07-20 | $9.98 | $10.15 | $9.85 | $9.91 | $9.91 | 2,820,830 |
| 2023-07-19 | $10.03 | $10.06 | $9.95 | $10.01 | $10.01 | 1,550,340 |
| 2023-07-18 | $10.08 | $10.08 | $9.93 | $10.01 | $10.01 | 1,593,780 |
| 2023-07-17 | $10.00 | $10.09 | $9.86 | $10.04 | $10.04 | 2,116,900 |
| 2023-07-14 | $10.11 | $10.19 | $9.95 | $10.09 | $10.09 | 2,589,300 |
| 2023-07-13 | $10.03 | $10.18 | $10.03 | $10.10 | $10.10 | 3,291,060 |
| 2023-07-12 | $10.04 | $10.20 | $9.90 | $10.00 | $10.00 | 3,095,350 |
| 2023-07-11 | $10.03 | $10.11 | $9.90 | $10.03 | $10.03 | 2,693,790 |
| 2023-07-10 | $10.05 | $10.20 | $9.86 | $9.93 | $9.93 | 3,223,230 |
| 2023-07-07 | $10.25 | $10.25 | $9.94 | $9.99 | $9.99 | 4,274,670 |
| 2023-07-06 | $10.10 | $10.24 | $10.02 | $10.10 | $10.10 | 3,197,300 |
| 2023-07-05 | $10.40 | $10.40 | $10.00 | $10.11 | $10.11 | 4,518,280 |
| 2023-07-04 | $10.15 | $10.43 | $10.15 | $10.32 | $10.32 | 4,062,930 |
| 2023-07-03 | $10.52 | $10.61 | $10.08 | $10.17 | $10.17 | 7,871,540 |
| 2023-06-30 | $9.99 | $10.59 | $9.95 | $10.48 | $10.48 | 8,998,630 |
| 2023-06-29 | $9.83 | $10.19 | $9.76 | $9.99 | $9.99 | 5,931,390 |
| 2023-06-28 | $9.75 | $9.90 | $9.68 | $9.83 | $9.83 | 4,525,440 |
| 2023-06-27 | $9.53 | $9.88 | $9.49 | $9.76 | $9.76 | 4,810,060 |
| 2023-06-26 | $9.61 | $9.71 | $9.46 | $9.52 | $9.52 | 6,860,260 |
| 2023-06-21 | $9.70 | $10.07 | $9.62 | $9.67 | $9.67 | 8,294,650 |
| 2023-06-20 | $9.47 | $9.82 | $9.42 | $9.62 | $9.62 | 10,403,390 |
| 2023-06-19 | $9.43 | $9.56 | $9.41 | $9.48 | $9.48 | 3,926,020 |
| 2023-06-16 | $9.41 | $9.47 | $9.29 | $9.41 | $9.41 | 5,010,010 |
| 2023-06-15 | $9.31 | $9.57 | $9.29 | $9.41 | $9.41 | 5,686,650 |
| 2023-06-14 | $9.14 | $9.42 | $9.14 | $9.38 | $9.38 | 6,318,070 |
| 2023-06-13 | $9.09 | $9.24 | $9.00 | $9.20 | $9.20 | 6,257,710 |
| 2023-06-12 | $8.70 | $9.15 | $8.70 | $9.05 | $9.05 | 9,409,240 |
| 2023-06-09 | $8.38 | $8.62 | $8.33 | $8.59 | $8.59 | 4,972,000 |
| 2023-06-08 | $8.00 | $8.80 | $7.99 | $8.39 | $8.39 | 10,865,210 |
| 2023-06-07 | $8.15 | $8.16 | $7.91 | $8.04 | $8.04 | 3,832,960 |
| 2023-06-06 | $8.21 | $8.32 | $8.10 | $8.15 | $8.15 | 2,613,630 |
| 2023-06-05 | $8.12 | $8.24 | $8.04 | $8.21 | $8.21 | 1,828,460 |
| 2023-06-02 | $7.97 | $8.22 | $7.97 | $8.13 | $8.13 | 2,065,390 |
| 2023-06-01 | $8.03 | $8.12 | $8.00 | $8.01 | $8.01 | 1,550,470 |
| 2023-05-31 | $8.20 | $8.26 | $8.04 | $8.06 | $8.03 | 2,298,940 |
| 2023-05-30 | $8.24 | $8.26 | $8.10 | $8.20 | $8.17 | 1,713,570 |
| 2023-05-29 | $8.29 | $8.40 | $8.14 | $8.16 | $8.13 | 1,944,380 |
| 2023-05-26 | $8.33 | $8.33 | $8.20 | $8.28 | $8.25 | 1,668,130 |
| 2023-05-25 | $8.29 | $8.33 | $8.20 | $8.30 | $8.27 | 1,740,850 |
| 2023-05-24 | $8.39 | $8.39 | $8.26 | $8.27 | $8.24 | 984,630 |
| 2023-05-23 | $8.47 | $8.47 | $8.31 | $8.31 | $8.28 | 1,300,520 |
| 2023-05-22 | $8.30 | $8.48 | $8.28 | $8.41 | $8.38 | 2,036,680 |
| 2023-05-19 | $8.36 | $8.36 | $8.25 | $8.28 | $8.25 | 1,242,830 |
| 2023-05-18 | $8.48 | $8.50 | $8.31 | $8.36 | $8.33 | 1,463,980 |
| 2023-05-17 | $8.30 | $8.51 | $8.25 | $8.42 | $8.39 | 2,141,870 |
| 2023-05-16 | $8.35 | $8.45 | $8.26 | $8.29 | $8.26 | 1,423,600 |
| 2023-05-15 | $8.24 | $8.41 | $8.20 | $8.39 | $8.36 | 1,668,750 |
| 2023-05-12 | $8.45 | $8.45 | $8.30 | $8.30 | $8.27 | 1,375,260 |
| 2023-05-11 | $8.30 | $8.45 | $8.25 | $8.36 | $8.33 | 1,740,700 |
| 2023-05-10 | $8.34 | $8.39 | $8.25 | $8.33 | $8.30 | 2,198,590 |
| 2023-05-09 | $8.70 | $8.70 | $8.37 | $8.37 | $8.34 | 4,126,170 |
| 2023-05-08 | $8.39 | $8.88 | $8.38 | $8.68 | $8.65 | 6,498,300 |
| 2023-05-05 | $8.38 | $8.49 | $8.24 | $8.38 | $8.35 | 2,542,040 |
| 2023-05-04 | $8.46 | $8.52 | $8.32 | $8.39 | $8.36 | 3,170,200 |
| 2023-05-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.45 | 0 |
| 2023-05-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.45 | 0 |
| 2023-04-28 | $8.34 | $8.55 | $8.34 | $8.48 | $8.45 | 2,739,730 |
| 2023-04-27 | $8.33 | $8.55 | $8.26 | $8.34 | $8.31 | 3,446,470 |
| 2023-04-26 | $7.93 | $8.48 | $7.90 | $8.33 | $8.30 | 5,044,060 |
| 2023-04-25 | $8.18 | $8.21 | $7.92 | $8.00 | $7.97 | 3,295,070 |
| 2023-04-24 | $8.21 | $8.36 | $8.15 | $8.22 | $8.19 | 2,925,780 |
| 2023-04-21 | $8.51 | $8.55 | $8.22 | $8.22 | $8.19 | 3,233,620 |
| 2023-04-20 | $8.46 | $8.66 | $8.40 | $8.49 | $8.46 | 3,048,400 |
| 2023-04-19 | $8.51 | $8.68 | $8.41 | $8.46 | $8.43 | 2,978,960 |
| 2023-04-18 | $8.63 | $8.70 | $8.54 | $8.60 | $8.57 | 2,406,530 |
| 2023-04-17 | $8.57 | $8.79 | $8.50 | $8.64 | $8.61 | 4,775,090 |
| 2023-04-14 | $8.07 | $8.68 | $8.05 | $8.56 | $8.56 | 9,142,360 |
| 2023-04-13 | $7.98 | $8.27 | $7.88 | $8.06 | $8.06 | 7,889,920 |
| 2023-04-12 | $8.15 | $8.15 | $8.02 | $8.07 | $8.07 | 2,263,300 |
| 2023-04-11 | $8.10 | $8.18 | $8.04 | $8.13 | $8.13 | 2,834,790 |
| 2023-04-10 | $8.24 | $8.29 | $8.12 | $8.12 | $8.12 | 3,353,870 |
| 2023-04-07 | $8.05 | $8.48 | $8.01 | $8.29 | $8.29 | 5,893,330 |
| 2023-04-06 | $8.00 | $8.16 | $7.86 | $8.11 | $8.11 | 4,608,520 |
| 2023-04-05 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-04-04 | $8.35 | $8.35 | $8.01 | $8.07 | $8.07 | 6,096,850 |
| 2023-04-03 | $8.56 | $8.56 | $8.28 | $8.31 | $8.31 | 5,448,940 |
| 2023-03-31 | $8.50 | $8.63 | $8.50 | $8.56 | $8.56 | 2,173,300 |
| 2023-03-30 | $8.76 | $8.79 | $8.56 | $8.56 | $8.56 | 3,483,850 |
| 2023-03-29 | $8.83 | $8.90 | $8.75 | $8.76 | $8.76 | 2,259,710 |
| 2023-03-28 | $9.07 | $9.07 | $8.79 | $8.82 | $8.82 | 2,731,230 |
| 2023-03-27 | $9.07 | $9.08 | $8.92 | $8.99 | $8.99 | 2,373,310 |
| 2023-03-24 | $9.09 | $9.11 | $9.01 | $9.06 | $9.06 | 1,892,190 |
| 2023-03-23 | $9.06 | $9.15 | $8.94 | $9.08 | $9.08 | 2,986,870 |
| 2023-03-22 | $9.12 | $9.13 | $9.04 | $9.08 | $9.08 | 1,623,420 |
| 2023-03-21 | $8.97 | $9.08 | $8.81 | $9.06 | $9.06 | 2,163,610 |
| 2023-03-20 | $8.96 | $8.99 | $8.76 | $8.91 | $8.91 | 3,804,550 |
| 2023-03-17 | $8.95 | $9.09 | $8.93 | $8.96 | $8.96 | 2,194,500 |
| 2023-03-16 | $9.16 | $9.20 | $8.90 | $8.94 | $8.94 | 3,193,130 |
| 2023-03-15 | $9.10 | $9.22 | $9.10 | $9.21 | $9.21 | 1,896,170 |
| 2023-03-14 | $9.18 | $9.25 | $9.07 | $9.11 | $9.11 | 3,596,000 |
| 2023-03-13 | $9.31 | $9.32 | $9.15 | $9.23 | $9.23 | 4,572,740 |
| 2023-03-10 | $9.39 | $9.47 | $9.29 | $9.34 | $9.34 | 3,785,230 |
| 2023-03-09 | $9.50 | $9.54 | $9.41 | $9.42 | $9.42 | 3,356,830 |
| 2023-03-08 | $9.34 | $9.51 | $9.28 | $9.46 | $9.46 | 5,273,750 |
| 2023-03-07 | $9.58 | $9.59 | $9.34 | $9.34 | $9.34 | 6,495,650 |
| 2023-03-06 | $9.51 | $9.60 | $9.32 | $9.55 | $9.55 | 8,599,100 |
| 2023-03-03 | $9.66 | $9.72 | $9.52 | $9.54 | $9.54 | 5,212,840 |
| 2023-03-02 | $9.74 | $9.85 | $9.65 | $9.67 | $9.67 | 3,409,630 |
| 2023-03-01 | $9.82 | $9.88 | $9.71 | $9.76 | $9.76 | 3,261,810 |
| 2023-02-28 | $9.67 | $9.92 | $9.65 | $9.86 | $9.86 | 4,051,420 |
| 2023-02-27 | $9.67 | $9.89 | $9.50 | $9.67 | $9.67 | 4,274,340 |
| 2023-02-24 | $9.58 | $9.72 | $9.53 | $9.64 | $9.64 | 3,344,720 |
| 2023-02-23 | $9.78 | $9.80 | $9.57 | $9.64 | $9.64 | 5,334,240 |
| 2023-02-22 | $9.78 | $9.87 | $9.60 | $9.78 | $9.78 | 4,419,730 |
| 2023-02-21 | $9.91 | $9.99 | $9.84 | $9.90 | $9.90 | 2,321,500 |
| 2023-02-20 | $9.82 | $9.93 | $9.78 | $9.91 | $9.91 | 3,004,380 |
| 2023-02-17 | $9.83 | $9.96 | $9.81 | $9.82 | $9.82 | 3,874,050 |
| 2023-02-16 | $10.02 | $10.06 | $9.70 | $9.79 | $9.79 | 3,335,000 |
| 2023-02-15 | $9.99 | $10.06 | $9.86 | $10.03 | $10.03 | 3,888,530 |
| 2023-02-14 | $10.00 | $10.19 | $9.97 | $9.99 | $9.99 | 3,800,610 |
| 2023-02-13 | $10.06 | $10.06 | $9.92 | $9.95 | $9.95 | 2,625,040 |
| 2023-02-10 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 2,088,720 |
| 2023-02-09 | $9.90 | $10.04 | $9.90 | $9.99 | $9.99 | 2,216,120 |
| 2023-02-08 | $9.97 | $10.05 | $9.90 | $9.94 | $9.94 | 2,601,740 |
| 2023-02-07 | $9.97 | $10.05 | $9.86 | $9.97 | $9.97 | 3,504,340 |
| 2023-02-06 | $9.95 | $10.09 | $9.84 | $9.93 | $9.93 | 6,306,200 |
| 2023-02-03 | $9.74 | $9.97 | $9.74 | $9.84 | $9.84 | 9,155,480 |
| 2023-02-02 | $9.80 | $9.80 | $9.63 | $9.70 | $9.70 | 3,137,490 |
| 2023-02-01 | $9.56 | $9.80 | $9.46 | $9.77 | $9.77 | 6,465,710 |
| 2023-01-31 | $9.26 | $9.50 | $9.24 | $9.50 | $9.50 | 5,026,790 |
| 2023-01-30 | $9.47 | $9.58 | $9.18 | $9.22 | $9.22 | 8,660,900 |
| 2023-01-20 | $9.42 | $9.51 | $9.26 | $9.39 | $9.39 | 3,497,370 |
| 2023-01-19 | $9.67 | $9.67 | $9.34 | $9.36 | $9.36 | 4,622,900 |
| 2023-01-18 | $9.57 | $9.75 | $9.56 | $9.67 | $9.67 | 2,986,020 |
| 2023-01-17 | $9.40 | $9.68 | $9.30 | $9.56 | $9.56 | 4,295,250 |
| 2023-01-16 | $9.48 | $9.48 | $9.36 | $9.41 | $9.41 | 2,017,280 |
| 2023-01-13 | $9.49 | $9.49 | $9.29 | $9.41 | $9.41 | 1,450,400 |
| 2023-01-12 | $9.44 | $9.48 | $9.36 | $9.42 | $9.42 | 1,204,860 |
| 2023-01-11 | $9.36 | $9.50 | $9.34 | $9.44 | $9.44 | 2,043,160 |
| 2023-01-10 | $9.20 | $9.44 | $9.16 | $9.38 | $9.38 | 2,115,890 |
| 2023-01-09 | $9.25 | $9.35 | $9.15 | $9.23 | $9.23 | 1,704,810 |
| 2023-01-06 | $9.21 | $9.37 | $9.15 | $9.17 | $9.17 | 1,945,950 |
| 2023-01-05 | $9.12 | $9.31 | $9.09 | $9.17 | $9.17 | 1,833,900 |
| 2023-01-04 | $9.18 | $9.21 | $9.11 | $9.14 | $9.14 | 1,144,580 |
| 2023-01-03 | $9.20 | $9.20 | $9.03 | $9.15 | $9.15 | 1,499,740 |
| 2023-01-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-12-30 | $9.14 | $9.23 | $9.09 | $9.19 | $9.19 | 905,160 |
| 2022-12-29 | $8.94 | $9.25 | $8.86 | $9.18 | $9.18 | 3,242,650 |
| 2022-12-28 | $8.99 | $9.17 | $8.87 | $8.94 | $8.94 | 1,461,100 |
| 2022-12-27 | $9.02 | $9.13 | $8.90 | $8.96 | $8.96 | 1,711,140 |
| 2022-12-26 | $8.94 | $9.07 | $8.80 | $9.04 | $9.04 | 1,023,000 |
| 2022-12-23 | $8.66 | $8.97 | $8.65 | $8.95 | $8.95 | 1,855,740 |
| 2022-12-22 | $9.12 | $9.12 | $8.67 | $8.71 | $8.71 | 2,854,070 |
| 2022-12-21 | $9.03 | $9.15 | $8.99 | $9.02 | $9.02 | 1,130,400 |
| 2022-12-20 | $9.02 | $9.19 | $9.02 | $9.14 | $9.14 | 1,678,050 |
| 2022-12-19 | $9.32 | $9.45 | $9.05 | $9.10 | $9.10 | 2,037,840 |
| 2022-12-16 | $9.56 | $9.57 | $9.32 | $9.38 | $9.38 | 2,458,070 |
| 2022-12-15 | $9.52 | $9.66 | $9.49 | $9.61 | $9.61 | 1,736,060 |
| 2022-12-14 | $9.69 | $9.72 | $9.50 | $9.52 | $9.52 | 2,036,140 |
| 2022-12-13 | $9.75 | $9.81 | $9.58 | $9.63 | $9.63 | 2,749,340 |
| 2022-12-12 | $9.89 | $9.90 | $9.60 | $9.70 | $9.70 | 4,797,490 |
| 2022-12-09 | $9.73 | $9.94 | $9.55 | $9.89 | $9.89 | 8,984,670 |
| 2022-12-08 | $9.22 | $9.84 | $9.11 | $9.73 | $9.73 | 10,746,400 |
| 2022-12-07 | $9.14 | $9.27 | $9.10 | $9.20 | $9.20 | 1,730,520 |
| 2022-12-06 | $9.19 | $9.21 | $9.08 | $9.15 | $9.15 | 1,636,220 |
| 2022-12-05 | $9.23 | $9.35 | $9.13 | $9.19 | $9.19 | 1,975,240 |
| 2022-12-01 | $9.20 | $9.38 | $9.16 | $9.22 | $9.22 | 2,142,880 |
| 2022-11-30 | $9.23 | $9.43 | $9.13 | $9.20 | $9.20 | 1,766,100 |
| 2022-11-29 | $9.04 | $9.24 | $9.04 | $9.21 | $9.21 | 1,698,600 |
| 2022-11-28 | $9.33 | $9.33 | $9.00 | $9.09 | $9.09 | 2,891,950 |
| 2022-11-25 | $9.50 | $9.50 | $9.28 | $9.31 | $9.31 | 2,713,900 |
| 2022-11-24 | $9.29 | $9.54 | $9.24 | $9.48 | $9.48 | 3,576,450 |
| 2022-11-23 | $9.30 | $9.36 | $9.12 | $9.28 | $9.28 | 2,806,700 |
| 2022-11-22 | $9.44 | $9.52 | $9.22 | $9.27 | $9.27 | 2,469,640 |
| 2022-11-21 | $9.05 | $9.50 | $8.95 | $9.49 | $9.49 | 3,447,660 |
| 2022-11-18 | $9.42 | $9.44 | $9.17 | $9.23 | $9.23 | 3,097,430 |
| 2022-11-17 | $9.50 | $9.50 | $9.35 | $9.42 | $9.42 | 2,599,420 |
| 2022-11-16 | $9.60 | $9.63 | $9.50 | $9.53 | $9.53 | 1,958,510 |
| 2022-11-15 | $9.36 | $9.61 | $9.31 | $9.56 | $9.56 | 3,040,490 |
| 2022-11-14 | $9.59 | $9.60 | $9.34 | $9.38 | $9.38 | 3,586,900 |
| 2022-11-11 | $9.32 | $9.73 | $9.32 | $9.52 | $9.52 | 6,111,400 |
| 2022-11-10 | $9.36 | $9.36 | $9.19 | $9.22 | $9.22 | 2,865,990 |
| 2022-11-09 | $9.25 | $9.55 | $9.18 | $9.38 | $9.38 | 2,702,430 |
| 2022-11-08 | $9.35 | $9.42 | $9.13 | $9.21 | $9.21 | 3,433,350 |
| 2022-11-07 | $9.14 | $9.43 | $9.11 | $9.35 | $9.35 | 3,659,040 |
| 2022-11-04 | $8.98 | $9.19 | $8.96 | $9.14 | $9.14 | 2,505,340 |
| 2022-11-03 | $8.79 | $9.03 | $8.77 | $9.01 | $9.01 | 2,421,780 |
| 2022-11-02 | $8.70 | $8.98 | $8.61 | $8.88 | $8.88 | 3,127,260 |
| 2022-11-01 | $8.60 | $8.75 | $8.54 | $8.69 | $8.69 | 3,391,990 |
| 2022-10-31 | $8.50 | $8.73 | $8.41 | $8.56 | $8.56 | 3,917,600 |
| 2022-10-28 | $9.20 | $9.20 | $8.66 | $8.72 | $8.72 | 6,702,440 |
| 2022-10-27 | $9.41 | $9.46 | $9.22 | $9.24 | $9.24 | 2,269,910 |
| 2022-10-26 | $9.35 | $9.41 | $9.23 | $9.33 | $9.33 | 2,928,910 |
| 2022-10-25 | $9.31 | $9.34 | $9.07 | $9.30 | $9.30 | 2,647,060 |
| 2022-10-24 | $9.45 | $9.52 | $9.18 | $9.26 | $9.26 | 2,827,180 |
| 2022-10-21 | $9.52 | $9.61 | $9.42 | $9.46 | $9.46 | 2,233,780 |
| 2022-10-20 | $9.65 | $9.68 | $9.44 | $9.50 | $9.50 | 4,846,710 |
| 2022-10-19 | $9.71 | $9.89 | $9.70 | $9.71 | $9.71 | 3,460,760 |
| 2022-10-18 | $9.50 | $9.85 | $9.50 | $9.80 | $9.80 | 4,546,610 |
| 2022-10-17 | $9.42 | $9.63 | $9.34 | $9.57 | $9.57 | 3,990,100 |
| 2022-10-14 | $9.48 | $9.61 | $9.32 | $9.47 | $9.47 | 4,681,140 |
| 2022-10-13 | $9.10 | $9.69 | $9.03 | $9.40 | $9.40 | 6,651,330 |
| 2022-10-12 | $8.70 | $9.12 | $8.64 | $9.11 | $9.11 | 3,987,810 |
| 2022-10-11 | $8.72 | $8.77 | $8.56 | $8.71 | $8.71 | 3,269,080 |
| 2022-10-10 | $9.17 | $9.24 | $8.72 | $8.76 | $8.76 | 3,968,610 |
| 2022-09-30 | $9.14 | $9.25 | $9.04 | $9.16 | $9.16 | 2,531,980 |
| 2022-09-29 | $9.16 | $9.25 | $8.93 | $9.15 | $9.15 | 4,314,820 |
| 2022-09-28 | $9.38 | $9.44 | $9.04 | $9.11 | $9.11 | 4,466,270 |
| 2022-09-27 | $9.27 | $9.42 | $9.15 | $9.35 | $9.35 | 2,849,610 |
| 2022-09-26 | $9.25 | $9.44 | $9.14 | $9.23 | $9.23 | 3,778,180 |
| 2022-09-23 | $9.65 | $9.69 | $9.27 | $9.37 | $9.37 | 4,391,760 |
| 2022-09-22 | $9.54 | $9.72 | $9.35 | $9.54 | $9.54 | 3,458,640 |
| 2022-09-21 | $9.59 | $9.70 | $9.29 | $9.52 | $9.52 | 4,452,810 |
| 2022-09-20 | $9.37 | $9.85 | $9.37 | $9.57 | $9.57 | 6,584,840 |
| 2022-09-19 | $9.85 | $9.86 | $9.30 | $9.37 | $9.37 | 7,252,200 |
| 2022-09-16 | $9.88 | $10.04 | $9.71 | $9.95 | $9.95 | 5,767,650 |
| 2022-09-15 | $10.65 | $10.65 | $9.66 | $9.81 | $9.81 | 16,999,080 |
| 2022-09-14 | $10.10 | $10.70 | $10.08 | $10.67 | $10.67 | 11,502,520 |
| 2022-09-13 | $10.15 | $10.26 | $10.05 | $10.18 | $10.18 | 3,021,650 |
| 2022-09-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-09-09 | $10.24 | $10.32 | $10.00 | $10.08 | $10.08 | 3,485,830 |
| 2022-09-08 | $10.30 | $10.44 | $10.19 | $10.24 | $10.24 | 4,292,070 |
| 2022-09-07 | $10.21 | $10.33 | $10.08 | $10.29 | $10.29 | 4,745,880 |
| 2022-09-06 | $9.92 | $10.27 | $9.82 | $10.22 | $10.22 | 6,845,990 |
| 2022-09-05 | $9.89 | $10.14 | $9.80 | $9.87 | $9.87 | 4,949,600 |
| 2022-09-02 | $9.96 | $10.10 | $9.80 | $9.95 | $9.95 | 7,069,670 |
| 2022-09-01 | $9.93 | $10.16 | $9.90 | $9.95 | $9.95 | 5,053,680 |
| 2022-08-31 | $10.24 | $10.40 | $9.93 | $9.98 | $9.98 | 7,835,280 |
| 2022-08-30 | $10.40 | $10.60 | $10.12 | $10.23 | $10.23 | 6,793,770 |
| 2022-08-29 | $10.12 | $10.62 | $9.97 | $10.49 | $10.49 | 7,088,660 |
| 2022-08-26 | $10.12 | $10.58 | $10.12 | $10.21 | $10.21 | 9,380,050 |
| 2022-08-25 | $10.22 | $10.40 | $9.92 | $10.09 | $10.09 | 9,346,460 |
| 2022-08-24 | $11.02 | $11.07 | $10.15 | $10.20 | $10.20 | 16,802,410 |
| 2022-08-23 | $10.95 | $11.22 | $10.76 | $10.90 | $10.90 | 10,414,140 |
| 2022-08-22 | $11.12 | $11.22 | $10.86 | $10.94 | $10.94 | 13,224,410 |
| 2022-08-19 | $11.61 | $11.79 | $11.03 | $11.12 | $11.12 | 14,542,000 |
| 2022-08-18 | $11.81 | $11.92 | $11.60 | $11.68 | $11.68 | 13,471,420 |
| 2022-08-17 | $12.29 | $12.40 | $11.73 | $11.81 | $11.81 | 11,679,290 |
| 2022-08-16 | $12.03 | $12.38 | $11.82 | $12.25 | $12.25 | 13,258,060 |
| 2022-08-15 | $11.62 | $12.17 | $11.29 | $11.84 | $11.84 | 17,775,600 |
| 2022-08-12 | $12.20 | $13.05 | $11.56 | $11.63 | $11.63 | 32,419,050 |
| 2022-08-11 | $11.69 | $12.28 | $11.44 | $12.20 | $12.20 | 22,927,570 |
| 2022-08-10 | $11.60 | $12.25 | $11.35 | $11.58 | $11.58 | 20,340,670 |
| 2022-08-09 | $11.46 | $11.80 | $11.16 | $11.57 | $11.57 | 10,926,950 |
| 2022-08-08 | $11.09 | $11.77 | $10.86 | $11.45 | $11.45 | 14,536,630 |
| 2022-08-05 | $11.15 | $11.56 | $10.93 | $11.02 | $11.02 | 11,240,140 |
| 2022-08-04 | $11.19 | $11.30 | $10.74 | $11.10 | $11.10 | 13,222,090 |
| 2022-08-03 | $11.95 | $12.17 | $11.04 | $11.08 | $11.08 | 24,154,280 |
| 2022-08-02 | $11.46 | $12.27 | $11.46 | $11.83 | $11.83 | 31,175,120 |
| 2022-08-01 | $10.30 | $11.36 | $10.24 | $11.36 | $11.36 | 24,003,780 |
| 2022-07-29 | $10.17 | $10.56 | $10.06 | $10.33 | $10.33 | 10,430,530 |
| 2022-07-28 | $10.03 | $10.65 | $10.02 | $10.35 | $10.35 | 21,072,900 |
| 2022-07-27 | $9.11 | $10.01 | $9.11 | $10.01 | $10.01 | 19,221,780 |
| 2022-07-26 | $9.08 | $9.16 | $8.91 | $9.10 | $9.10 | 4,428,080 |
| 2022-07-25 | $9.30 | $9.30 | $9.02 | $9.09 | $9.09 | 7,761,330 |
| 2022-07-22 | $9.20 | $9.31 | $9.05 | $9.30 | $9.30 | 6,931,340 |
| 2022-07-21 | $9.31 | $9.38 | $9.07 | $9.19 | $9.19 | 8,588,250 |
| 2022-07-20 | $9.48 | $9.51 | $9.16 | $9.28 | $9.28 | 12,147,010 |
| 2022-07-19 | $9.65 | $9.69 | $9.38 | $9.40 | $9.40 | 10,798,230 |
| 2022-07-18 | $9.47 | $9.80 | $9.40 | $9.67 | $9.67 | 14,156,540 |
| 2022-07-15 | $9.79 | $10.10 | $9.47 | $9.47 | $9.47 | 10,083,700 |
| 2022-07-14 | $9.85 | $10.03 | $9.61 | $9.68 | $9.68 | 13,360,420 |
| 2022-07-13 | $10.01 | $10.28 | $9.70 | $9.92 | $9.92 | 18,979,020 |
| 2022-07-12 | $10.32 | $10.68 | $10.01 | $10.01 | $10.01 | 17,965,590 |
| 2022-07-11 | $10.55 | $11.15 | $10.13 | $10.22 | $10.22 | 30,051,190 |
| 2022-07-08 | $10.55 | $11.50 | $10.40 | $10.55 | $10.55 | 31,054,330 |
| 2022-07-07 | $10.17 | $10.60 | $10.02 | $10.50 | $10.50 | 8,154,540 |
| 2022-07-06 | $9.95 | $10.36 | $9.70 | $10.25 | $10.25 | 11,819,860 |
| 2022-07-05 | $9.75 | $10.23 | $9.55 | $9.93 | $9.93 | 10,812,310 |
| 2022-07-04 | $9.68 | $9.70 | $9.40 | $9.62 | $9.62 | 6,566,100 |
| 2022-07-01 | $9.80 | $9.84 | $9.40 | $9.69 | $9.69 | 15,816,350 |
| 2022-06-30 | $8.71 | $9.58 | $8.59 | $9.58 | $9.58 | 19,267,350 |
| 2022-06-29 | $8.58 | $8.92 | $8.55 | $8.71 | $8.71 | 8,415,270 |
| 2022-06-28 | $8.21 | $8.74 | $8.13 | $8.54 | $8.54 | 8,401,110 |
| 2022-06-27 | $8.22 | $8.24 | $8.12 | $8.21 | $8.21 | 4,545,700 |
| 2022-06-24 | $8.28 | $8.42 | $8.07 | $8.17 | $8.17 | 6,652,720 |
| 2022-06-23 | $8.27 | $8.39 | $8.24 | $8.31 | $8.31 | 2,835,550 |
| 2022-06-22 | $8.51 | $8.54 | $8.24 | $8.27 | $8.27 | 3,703,900 |
| 2022-06-21 | $8.60 | $8.72 | $8.34 | $8.48 | $8.48 | 5,325,440 |
| 2022-06-20 | $8.40 | $8.83 | $8.40 | $8.71 | $8.71 | 9,747,040 |
| 2022-06-17 | $8.30 | $8.75 | $7.92 | $8.30 | $8.30 | 13,070,140 |
| 2022-06-16 | $8.41 | $8.76 | $8.30 | $8.30 | $8.30 | 16,686,050 |
| 2022-06-15 | $8.81 | $9.57 | $8.68 | $8.70 | $8.70 | 32,626,230 |
| 2022-06-14 | $8.70 | $9.15 | $8.67 | $8.70 | $8.70 | 11,187,830 |
| 2022-06-13 | $8.30 | $9.26 | $8.16 | $8.94 | $8.94 | 10,650,150 |
| 2022-06-10 | $8.30 | $8.64 | $8.21 | $8.42 | $8.42 | 2,217,610 |
| 2022-06-09 | $8.54 | $8.58 | $8.23 | $8.30 | $8.30 | 2,406,190 |
| 2022-06-08 | $8.83 | $8.83 | $8.40 | $8.55 | $8.55 | 2,852,070 |
| 2022-06-07 | $8.98 | $8.98 | $8.64 | $8.83 | $8.83 | 3,290,950 |
| 2022-06-06 | $8.67 | $9.08 | $8.53 | $8.95 | $8.95 | 3,413,390 |
| 2022-06-02 | $8.70 | $8.98 | $8.45 | $8.67 | $8.67 | 2,213,790 |
| 2022-06-01 | $12.29 | $12.65 | $12.14 | $12.25 | $8.64 | 2,362,620 |
| 2022-05-31 | $12.36 | $12.45 | $12.10 | $12.25 | $8.64 | 2,105,100 |
| 2022-05-30 | $12.44 | $12.53 | $12.32 | $12.39 | $8.74 | 1,079,710 |
| 2022-05-27 | $12.52 | $12.65 | $12.28 | $12.40 | $8.75 | 1,434,870 |
| 2022-05-26 | $12.66 | $12.80 | $12.20 | $12.47 | $8.80 | 1,213,320 |
| 2022-05-25 | $12.36 | $12.74 | $12.32 | $12.66 | $8.93 | 1,104,970 |
| 2022-05-24 | $13.08 | $13.11 | $12.39 | $12.45 | $8.78 | 2,142,370 |
| 2022-05-23 | $12.85 | $13.33 | $12.70 | $13.09 | $9.23 | 2,049,300 |
| 2022-05-20 | $12.90 | $12.92 | $12.60 | $12.78 | $9.02 | 1,572,000 |
| 2022-05-19 | $12.65 | $12.97 | $12.22 | $12.80 | $9.03 | 1,962,630 |
| 2022-05-18 | $12.24 | $12.87 | $12.02 | $12.70 | $8.96 | 2,505,580 |
| 2022-05-17 | $12.60 | $12.64 | $12.18 | $12.22 | $8.62 | 2,436,190 |
| 2022-05-16 | $12.94 | $13.09 | $12.48 | $12.60 | $8.89 | 3,114,580 |
| 2022-05-13 | $13.38 | $13.41 | $12.90 | $12.94 | $9.13 | 3,743,870 |
| 2022-05-12 | $14.21 | $14.60 | $12.98 | $13.21 | $9.32 | 6,835,400 |
| 2022-05-11 | $13.73 | $14.20 | $13.61 | $13.82 | $9.75 | 5,864,770 |
| 2022-05-10 | $13.49 | $14.47 | $13.39 | $13.75 | $9.70 | 6,199,290 |
| 2022-05-09 | $13.04 | $13.88 | $12.85 | $13.60 | $9.59 | 2,744,520 |
| 2022-05-06 | $12.66 | $13.00 | $12.33 | $12.90 | $9.10 | 1,205,170 |
| 2022-05-05 | $12.04 | $12.96 | $12.04 | $12.76 | $9.00 | 1,762,040 |
| 2022-05-04 | $12.08 | $12.08 | $12.08 | $12.08 | $8.52 | 0 |
| 2022-05-03 | $12.08 | $12.08 | $12.08 | $12.08 | $8.52 | 0 |
| 2022-04-29 | $11.86 | $12.25 | $11.69 | $12.08 | $8.52 | 1,448,650 |
| 2022-04-28 | $12.30 | $12.30 | $11.65 | $11.78 | $8.31 | 1,197,290 |
| 2022-04-27 | $11.77 | $12.16 | $11.66 | $12.12 | $8.55 | 2,240,730 |
| 2022-04-26 | $11.95 | $12.44 | $11.62 | $11.94 | $8.42 | 3,069,660 |
| 2022-04-25 | $13.02 | $13.35 | $11.95 | $11.95 | $8.43 | 3,261,000 |
| 2022-04-22 | $13.74 | $13.78 | $13.25 | $13.28 | $9.37 | 2,515,190 |
| 2022-04-21 | $14.23 | $14.23 | $13.48 | $13.49 | $9.52 | 3,046,540 |
| 2022-04-20 | $14.74 | $15.00 | $13.80 | $14.04 | $9.90 | 6,804,760 |
| 2022-04-19 | $14.63 | $15.08 | $14.58 | $14.97 | $10.56 | 4,883,990 |
| 2022-04-18 | $13.29 | $14.55 | $13.23 | $14.55 | $10.26 | 3,912,510 |
| 2022-04-15 | $13.30 | $13.50 | $13.10 | $13.23 | $9.33 | 1,767,440 |
| 2022-04-14 | $13.66 | $13.67 | $13.20 | $13.46 | $9.50 | 1,614,580 |
| 2022-04-13 | $13.78 | $13.78 | $13.35 | $13.48 | $9.51 | 1,657,380 |
| 2022-04-12 | $13.76 | $13.85 | $13.30 | $13.73 | $9.69 | 2,401,490 |
| 2022-04-11 | $14.29 | $14.43 | $13.66 | $13.76 | $9.71 | 1,880,440 |
| 2022-04-08 | $14.48 | $14.68 | $13.81 | $14.36 | $10.13 | 2,162,600 |
| 2022-04-07 | $14.80 | $14.84 | $14.46 | $14.48 | $10.21 | 1,719,390 |
| 2022-04-06 | $14.53 | $14.98 | $14.47 | $14.82 | $10.45 | 1,897,300 |
| 2022-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $10.30 | 0 |
| 2022-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $10.30 | 0 |
| 2022-04-01 | $14.44 | $14.60 | $14.28 | $14.60 | $10.30 | 1,448,720 |
| 2022-03-31 | $14.67 | $14.68 | $14.43 | $14.51 | $10.24 | 1,557,990 |
| 2022-03-30 | $14.61 | $14.93 | $14.29 | $14.67 | $10.35 | 2,581,590 |
| 2022-03-29 | $14.97 | $15.10 | $14.41 | $14.64 | $10.33 | 3,952,160 |
| 2022-03-28 | $14.56 | $15.17 | $14.25 | $15.11 | $10.66 | 4,330,870 |
| 2022-03-25 | $14.47 | $14.70 | $14.20 | $14.38 | $10.14 | 2,412,100 |
| 2022-03-24 | $14.60 | $14.90 | $14.38 | $14.51 | $10.24 | 2,847,490 |
| 2022-03-23 | $14.67 | $15.10 | $14.28 | $14.63 | $10.32 | 3,351,480 |
| 2022-03-22 | $14.64 | $14.75 | $14.44 | $14.71 | $10.38 | 2,917,790 |
| 2022-03-21 | $14.66 | $14.82 | $14.26 | $14.63 | $10.32 | 4,324,960 |
| 2022-03-18 | $14.02 | $15.13 | $14.00 | $14.66 | $10.34 | 8,641,860 |
| 2022-03-17 | $13.40 | $14.71 | $13.37 | $14.54 | $10.26 | 10,322,690 |
| 2022-03-16 | $13.50 | $13.68 | $12.88 | $13.37 | $9.43 | 3,358,070 |
| 2022-03-15 | $14.28 | $14.37 | $13.33 | $13.45 | $9.49 | 3,324,960 |
| 2022-03-14 | $14.23 | $14.88 | $13.95 | $14.21 | $10.02 | 4,944,750 |
| 2022-03-11 | $13.40 | $14.11 | $13.00 | $14.11 | $9.95 | 2,510,540 |
| 2022-03-10 | $13.47 | $13.67 | $13.30 | $13.40 | $9.45 | 1,755,720 |
| 2022-03-09 | $13.51 | $13.70 | $12.70 | $13.18 | $9.30 | 2,243,880 |
| 2022-03-08 | $13.86 | $14.00 | $13.37 | $13.37 | $9.43 | 2,901,260 |
| 2022-03-07 | $13.77 | $14.02 | $13.40 | $13.91 | $9.81 | 2,788,700 |
| 2022-03-04 | $13.98 | $14.58 | $13.78 | $13.93 | $9.83 | 3,681,990 |
| 2022-03-03 | $13.84 | $14.05 | $13.72 | $13.96 | $9.85 | 2,207,690 |
| 2022-03-02 | $13.73 | $14.10 | $13.60 | $13.80 | $9.74 | 3,245,780 |
| 2022-03-01 | $13.05 | $13.86 | $12.93 | $13.70 | $9.66 | 4,593,270 |
| 2022-02-28 | $13.10 | $13.23 | $12.90 | $12.96 | $9.14 | 1,280,940 |
| 2022-02-25 | $12.52 | $13.09 | $12.52 | $13.09 | $9.23 | 3,052,160 |
| 2022-02-24 | $12.71 | $13.20 | $12.20 | $12.50 | $8.82 | 2,731,240 |
| 2022-02-23 | $12.59 | $12.76 | $12.50 | $12.70 | $8.96 | 955,420 |
| 2022-02-22 | $12.60 | $12.64 | $12.46 | $12.60 | $8.89 | 852,340 |
| 2022-02-21 | $12.48 | $12.68 | $12.45 | $12.64 | $8.92 | 751,100 |
| 2022-02-18 | $12.53 | $12.62 | $12.40 | $12.59 | $8.88 | 745,660 |
| 2022-02-17 | $12.69 | $12.89 | $12.50 | $12.56 | $8.86 | 916,670 |
| 2022-02-16 | $12.58 | $12.99 | $12.42 | $12.73 | $8.98 | 944,720 |
| 2022-02-15 | $12.96 | $12.96 | $12.45 | $12.52 | $8.83 | 1,963,490 |
| 2022-02-14 | $12.18 | $13.50 | $12.18 | $12.86 | $9.07 | 3,999,310 |
| 2022-02-11 | $12.44 | $12.60 | $12.24 | $12.50 | $8.82 | 1,761,930 |
| 2022-02-10 | $12.86 | $12.86 | $12.39 | $12.43 | $8.77 | 1,918,170 |
| 2022-02-09 | $12.98 | $13.08 | $12.72 | $12.79 | $9.02 | 886,200 |
| 2022-02-08 | $13.05 | $13.18 | $12.86 | $12.98 | $9.16 | 767,140 |
| 2022-02-07 | $13.32 | $13.32 | $12.71 | $13.05 | $9.21 | 1,557,300 |
| 2022-02-04 | $12.69 | $12.69 | $12.69 | $12.69 | $8.95 | 0 |
| 2022-02-03 | $12.69 | $12.69 | $12.69 | $12.69 | $8.95 | 0 |
| 2022-02-02 | $12.69 | $12.69 | $12.69 | $12.69 | $8.95 | 0 |
| 2022-02-01 | $12.69 | $12.69 | $12.69 | $12.69 | $8.95 | 0 |
| 2022-01-28 | $12.00 | $12.87 | $11.83 | $12.69 | $8.95 | 2,569,330 |
| 2022-01-27 | $12.38 | $12.55 | $11.90 | $11.94 | $8.42 | 1,464,030 |
| 2022-01-26 | $12.35 | $12.54 | $12.09 | $12.38 | $8.73 | 1,083,060 |
| 2022-01-25 | $12.99 | $13.06 | $12.11 | $12.22 | $8.62 | 3,082,890 |
| 2022-01-24 | $13.23 | $13.33 | $12.92 | $12.99 | $9.16 | 851,840 |
| 2022-01-21 | $13.01 | $13.27 | $12.85 | $13.27 | $9.36 | 934,440 |
| 2022-01-20 | $13.50 | $13.50 | $12.88 | $13.09 | $9.23 | 1,906,440 |
| 2022-01-19 | $13.19 | $13.48 | $13.06 | $13.39 | $9.45 | 1,550,460 |
| 2022-01-18 | $13.40 | $13.62 | $13.03 | $13.04 | $9.20 | 1,907,270 |
| 2022-01-17 | $13.53 | $13.66 | $13.01 | $13.30 | $9.38 | 2,881,850 |
| 2022-01-14 | $13.72 | $13.85 | $13.43 | $13.66 | $9.64 | 1,889,270 |
| 2022-01-13 | $13.74 | $13.83 | $13.23 | $13.70 | $9.66 | 2,824,610 |
| 2022-01-12 | $12.48 | $13.65 | $12.34 | $13.60 | $9.59 | 5,213,290 |
| 2022-01-11 | $12.41 | $12.65 | $12.30 | $12.47 | $8.80 | 914,760 |
| 2022-01-10 | $12.53 | $12.66 | $12.08 | $12.42 | $8.76 | 1,766,830 |
| 2022-01-07 | $12.59 | $12.69 | $12.30 | $12.56 | $8.86 | 1,235,860 |
| 2022-01-06 | $12.23 | $12.80 | $12.16 | $12.58 | $8.87 | 1,413,350 |
| 2022-01-05 | $12.51 | $12.51 | $12.05 | $12.23 | $8.63 | 1,193,060 |
| 2022-01-04 | $12.53 | $12.61 | $12.22 | $12.43 | $8.77 | 1,103,070 |
| 2022-01-03 | $12.27 | $12.27 | $12.27 | $12.27 | $8.66 | 0 |
| 2021-12-31 | $12.54 | $12.54 | $12.25 | $12.27 | $8.66 | 944,820 |
| 2021-12-30 | $12.61 | $12.75 | $12.34 | $12.46 | $8.79 | 1,727,040 |
| 2021-12-29 | $12.76 | $13.01 | $12.66 | $12.68 | $8.95 | 794,120 |
| 2021-12-28 | $12.32 | $12.90 | $12.30 | $12.80 | $9.03 | 1,566,540 |
| 2021-12-27 | $12.28 | $12.50 | $12.11 | $12.40 | $8.75 | 1,481,220 |
| 2021-12-24 | $12.78 | $13.00 | $12.35 | $12.37 | $8.73 | 2,016,680 |
| 2021-12-23 | $13.19 | $13.19 | $12.70 | $12.71 | $8.97 | 1,037,940 |
| 2021-12-22 | $13.01 | $13.16 | $12.79 | $13.13 | $9.26 | 889,170 |
| 2021-12-21 | $13.28 | $13.28 | $12.76 | $12.94 | $9.13 | 1,068,210 |
| 2021-12-20 | $13.07 | $13.25 | $12.77 | $12.89 | $9.09 | 1,267,850 |
| 2021-12-17 | $13.33 | $13.39 | $13.12 | $13.13 | $9.26 | 891,770 |
| 2021-12-16 | $13.13 | $13.48 | $13.13 | $13.33 | $9.40 | 1,018,920 |
| 2021-12-15 | $13.40 | $13.49 | $13.15 | $13.31 | $9.39 | 1,164,620 |
| 2021-12-14 | $13.48 | $13.72 | $13.10 | $13.40 | $9.45 | 2,110,380 |
| 2021-12-13 | $13.77 | $14.33 | $13.41 | $13.48 | $9.51 | 2,079,400 |
| 2021-12-07 | $13.38 | $13.68 | $13.06 | $13.21 | $9.32 | 2,331,650 |
| 2021-12-06 | $13.41 | $13.63 | $13.20 | $13.41 | $9.46 | 2,555,850 |
| 2021-12-03 | $13.52 | $13.52 | $13.52 | $13.52 | $9.54 | 3,332,340 |
| 2021-12-02 | $13.78 | $13.78 | $13.78 | $13.78 | $9.72 | 3,511,060 |
| 2021-12-01 | $13.21 | $13.45 | $13.13 | $13.41 | $9.46 | 2,506,720 |
| 2021-11-30 | $12.80 | $13.57 | $12.65 | $13.35 | $9.42 | 5,317,910 |
| 2021-11-29 | $12.50 | $12.87 | $12.10 | $12.68 | $8.95 | 2,949,950 |
| 2021-11-26 | $12.54 | $13.01 | $12.44 | $12.81 | $9.04 | 4,042,800 |
| 2021-11-25 | $12.48 | $12.92 | $12.19 | $12.48 | $8.80 | 3,220,150 |
| 2021-11-24 | $12.51 | $12.69 | $12.32 | $12.47 | $8.80 | 1,951,810 |
| 2021-11-23 | $12.37 | $12.53 | $12.23 | $12.50 | $8.82 | 2,534,460 |
| 2021-11-22 | $12.52 | $12.55 | $12.21 | $12.42 | $8.76 | 2,932,530 |
| 2021-11-19 | $12.13 | $12.60 | $12.03 | $12.43 | $8.77 | 3,572,380 |
| 2021-11-18 | $12.74 | $12.74 | $12.00 | $12.10 | $8.54 | 3,823,560 |
| 2021-11-17 | $12.50 | $12.50 | $12.15 | $12.44 | $8.78 | 5,369,740 |
| 2021-11-16 | $12.35 | $12.98 | $12.35 | $12.77 | $9.01 | 9,159,270 |
| 2021-11-15 | $12.10 | $12.90 | $11.87 | $12.21 | $8.61 | 9,043,920 |
| 2021-11-12 | $11.99 | $12.30 | $11.66 | $12.28 | $8.66 | 8,379,880 |
| 2021-11-11 | $12.54 | $12.69 | $11.71 | $11.99 | $8.46 | 11,647,980 |
| 2021-11-10 | $11.19 | $12.24 | $11.13 | $12.24 | $8.63 | 15,446,900 |
| 2021-11-09 | $10.20 | $11.13 | $10.15 | $11.13 | $7.85 | 9,610,590 |
| 2021-11-08 | $10.00 | $10.17 | $9.92 | $10.12 | $7.14 | 1,041,280 |
| 2021-11-05 | $9.98 | $9.98 | $9.98 | $9.98 | $7.04 | 712,560 |
| 2021-11-04 | $10.05 | $10.05 | $9.90 | $9.98 | $7.04 | 598,600 |
| 2021-11-03 | $9.80 | $9.98 | $9.71 | $9.87 | $6.96 | 431,160 |
| 2021-11-02 | $10.05 | $10.12 | $9.74 | $9.85 | $6.95 | 968,800 |
| 2021-11-01 | $9.68 | $10.18 | $9.63 | $9.96 | $7.03 | 1,536,480 |
| 2021-10-29 | $9.61 | $9.83 | $9.59 | $9.68 | $6.83 | 1,064,740 |
| 2021-10-28 | $9.34 | $9.76 | $9.34 | $9.65 | $6.81 | 1,177,930 |
| 2021-10-27 | $10.05 | $10.05 | $9.76 | $9.83 | $6.93 | 886,650 |
| 2021-10-26 | $10.14 | $10.18 | $9.90 | $9.94 | $7.01 | 1,678,980 |
| 2021-10-25 | $10.38 | $10.38 | $10.02 | $10.12 | $7.14 | 1,671,400 |
| 2021-10-22 | $10.15 | $10.18 | $9.95 | $9.98 | $7.04 | 832,080 |
| 2021-10-21 | $9.98 | $10.20 | $9.92 | $10.07 | $7.10 | 711,060 |
| 2021-10-20 | $10.18 | $10.19 | $9.96 | $10.00 | $7.05 | 934,180 |
| 2021-10-19 | $10.10 | $10.20 | $10.09 | $10.12 | $7.14 | 740,380 |
| 2021-10-18 | $10.15 | $10.21 | $10.02 | $10.14 | $7.15 | 737,000 |
| 2021-10-15 | $10.01 | $10.14 | $9.95 | $10.09 | $7.12 | 925,360 |
| 2021-10-14 | $9.95 | $10.20 | $9.95 | $10.12 | $7.14 | 855,590 |
| 2021-10-13 | $10.18 | $10.18 | $9.88 | $10.11 | $7.13 | 1,555,590 |
| 2021-10-12 | $10.06 | $10.27 | $9.97 | $10.05 | $7.09 | 888,680 |
| 2021-10-11 | $10.28 | $10.28 | $10.01 | $10.21 | $7.20 | 984,470 |
| 2021-10-08 | $10.00 | $10.29 | $9.96 | $10.21 | $7.20 | 1,688,310 |
| 2021-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $7.03 | 0 |
| 2021-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $7.03 | 0 |
| 2021-09-30 | $9.79 | $10.07 | $9.66 | $9.96 | $7.03 | 836,710 |
| 2021-09-29 | $9.94 | $9.95 | $9.63 | $9.65 | $6.81 | 1,532,100 |
| 2021-09-28 | $9.90 | $10.02 | $9.80 | $9.94 | $7.01 | 934,680 |
| 2021-09-27 | $10.29 | $10.29 | $9.85 | $9.90 | $6.98 | 2,627,110 |
| 2021-09-24 | $10.51 | $10.51 | $10.17 | $10.39 | $7.33 | 1,573,350 |
| 2021-09-23 | $10.42 | $10.54 | $10.38 | $10.43 | $7.36 | 1,747,230 |
| 2021-09-22 | $10.15 | $10.40 | $9.98 | $10.33 | $7.29 | 1,932,680 |
| 2021-09-21 | $10.18 | $10.18 | $10.18 | $10.18 | $7.18 | 0 |
| 2021-09-20 | $10.18 | $10.18 | $10.18 | $10.18 | $7.18 | 0 |
| 2021-09-17 | $10.34 | $10.38 | $10.06 | $10.18 | $7.18 | 2,170,100 |
| 2021-09-16 | $10.35 | $10.62 | $10.27 | $10.40 | $7.34 | 1,974,340 |
| 2021-09-15 | $10.30 | $10.38 | $10.15 | $10.33 | $7.29 | 1,538,580 |
| 2021-09-14 | $10.63 | $10.63 | $10.29 | $10.30 | $7.27 | 2,017,400 |
| 2021-09-13 | $10.69 | $10.78 | $10.45 | $10.63 | $7.50 | 1,792,980 |
| 2021-09-10 | $10.66 | $10.72 | $10.53 | $10.61 | $7.48 | 1,589,300 |
| 2021-09-09 | $10.60 | $10.74 | $10.51 | $10.60 | $7.48 | 1,747,520 |
| 2021-09-08 | $10.60 | $10.64 | $10.52 | $10.59 | $7.47 | 1,864,980 |
| 2021-09-07 | $10.49 | $10.60 | $10.46 | $10.57 | $7.46 | 1,349,910 |
| 2021-09-06 | $10.47 | $10.54 | $10.36 | $10.49 | $7.40 | 1,565,660 |
| 2021-09-03 | $10.32 | $10.51 | $10.23 | $10.38 | $7.32 | 1,621,680 |
| 2021-09-02 | $10.33 | $10.39 | $10.21 | $10.34 | $7.29 | 1,347,050 |
| 2021-09-01 | $10.40 | $10.47 | $10.21 | $10.32 | $7.28 | 1,409,040 |
| 2021-08-31 | $10.48 | $10.59 | $10.25 | $10.36 | $7.31 | 937,920 |
| 2021-08-30 | $10.54 | $10.61 | $10.39 | $10.46 | $7.38 | 889,800 |
| 2021-08-27 | $10.66 | $10.77 | $10.56 | $10.61 | $7.48 | 931,170 |
| 2021-08-26 | $10.86 | $10.89 | $10.70 | $10.71 | $7.56 | 1,191,120 |
| 2021-08-25 | $10.70 | $10.90 | $10.61 | $10.81 | $7.63 | 1,400,920 |
| 2021-08-24 | $10.66 | $10.75 | $10.57 | $10.66 | $7.52 | 1,271,060 |
| 2021-08-23 | $10.49 | $10.68 | $10.46 | $10.66 | $7.52 | 2,567,330 |
| 2021-08-20 | $10.54 | $10.58 | $10.31 | $10.48 | $7.39 | 1,858,070 |
| 2021-08-19 | $10.27 | $10.54 | $10.24 | $10.54 | $7.44 | 2,081,020 |
| 2021-08-18 | $10.13 | $10.57 | $10.13 | $10.34 | $7.29 | 3,078,020 |
| 2021-08-17 | $10.29 | $10.35 | $10.17 | $10.18 | $7.18 | 2,463,820 |
| 2021-08-16 | $10.24 | $10.33 | $10.18 | $10.30 | $7.27 | 1,930,860 |
| 2021-08-13 | $10.21 | $10.37 | $10.17 | $10.25 | $7.23 | 1,826,140 |
| 2021-08-12 | $10.20 | $10.42 | $10.18 | $10.20 | $7.20 | 2,022,960 |
| 2021-08-11 | $10.25 | $10.34 | $10.12 | $10.27 | $7.24 | 2,958,810 |
| 2021-08-10 | $10.66 | $10.71 | $10.27 | $10.30 | $7.27 | 4,161,720 |
| 2021-08-09 | $10.66 | $10.76 | $10.54 | $10.72 | $7.56 | 1,807,580 |
| 2021-08-06 | $10.71 | $10.71 | $10.40 | $10.63 | $7.50 | 1,978,710 |
| 2021-08-05 | $10.61 | $10.66 | $10.45 | $10.64 | $7.51 | 1,776,120 |
| 2021-08-04 | $10.50 | $10.64 | $10.50 | $10.57 | $7.46 | 1,694,870 |
| 2021-08-03 | $10.34 | $10.63 | $10.29 | $10.55 | $7.44 | 3,679,260 |
| 2021-08-02 | $10.09 | $10.46 | $9.95 | $10.35 | $7.30 | 2,555,450 |
| 2021-07-30 | $9.88 | $10.16 | $9.88 | $10.06 | $7.10 | 1,433,930 |
| 2021-07-29 | $9.86 | $10.10 | $9.65 | $9.98 | $7.04 | 1,865,990 |
| 2021-07-28 | $9.90 | $9.97 | $9.50 | $9.63 | $6.79 | 2,009,630 |
| 2021-07-27 | $10.02 | $10.33 | $9.92 | $9.92 | $7.00 | 2,166,670 |
| 2021-07-26 | $10.10 | $10.15 | $9.81 | $9.96 | $7.03 | 1,959,560 |
| 2021-07-23 | $10.11 | $10.11 | $9.92 | $9.96 | $7.03 | 2,361,410 |
| 2021-07-22 | $10.09 | $10.30 | $9.81 | $10.05 | $7.09 | 2,743,480 |
| 2021-07-21 | $10.57 | $10.58 | $10.12 | $10.28 | $7.25 | 2,733,130 |
| 2021-07-20 | $10.04 | $10.32 | $9.97 | $10.21 | $7.20 | 1,822,550 |
| 2021-07-19 | $10.29 | $10.35 | $9.97 | $10.04 | $7.08 | 2,044,130 |
| 2021-07-16 | $10.29 | $10.45 | $10.22 | $10.35 | $7.30 | 1,362,450 |
| 2021-07-15 | $10.39 | $10.49 | $10.28 | $10.35 | $7.30 | 1,284,210 |
| 2021-07-14 | $10.45 | $10.53 | $10.30 | $10.46 | $7.38 | 1,175,340 |
| 2021-07-13 | $10.43 | $10.53 | $10.26 | $10.45 | $7.37 | 2,089,500 |
| 2021-07-12 | $10.45 | $10.57 | $10.37 | $10.42 | $7.35 | 1,702,380 |
| 2021-07-09 | $10.57 | $10.69 | $10.34 | $10.40 | $7.34 | 3,468,450 |
| 2021-07-08 | $10.42 | $10.46 | $10.24 | $10.43 | $7.36 | 1,551,060 |
| 2021-07-07 | $10.18 | $10.38 | $10.18 | $10.33 | $7.29 | 1,666,660 |
| 2021-07-06 | $10.28 | $10.28 | $10.10 | $10.18 | $7.18 | 1,117,590 |
| 2021-07-05 | $10.18 | $10.26 | $10.14 | $10.26 | $7.24 | 1,650,350 |
| 2021-07-02 | $10.11 | $10.24 | $10.06 | $10.20 | $7.20 | 1,004,900 |
| 2021-07-01 | $10.26 | $10.28 | $10.05 | $10.16 | $7.17 | 1,986,270 |
| 2021-06-30 | $10.01 | $10.11 | $9.94 | $10.10 | $7.13 | 2,398,590 |
| 2021-06-29 | $10.00 | $10.07 | $9.90 | $9.95 | $7.02 | 1,916,870 |
| 2021-06-28 | $9.97 | $10.05 | $9.87 | $10.00 | $7.05 | 1,289,560 |
| 2021-06-25 | $10.06 | $10.20 | $9.83 | $9.98 | $7.04 | 1,955,470 |
| 2021-06-24 | $9.95 | $10.09 | $9.92 | $10.04 | $7.08 | 2,467,050 |
| 2021-06-23 | $9.90 | $10.09 | $9.90 | $9.95 | $7.02 | 967,070 |
| 2021-06-22 | $10.05 | $10.15 | $9.95 | $10.01 | $7.06 | 2,093,220 |
| 2021-06-21 | $9.82 | $10.10 | $9.82 | $10.05 | $7.09 | 2,603,350 |
| 2021-06-18 | $9.79 | $9.96 | $9.77 | $9.82 | $6.93 | 1,557,150 |
| 2021-06-17 | $9.81 | $9.86 | $9.70 | $9.79 | $6.91 | 482,400 |
| 2021-06-16 | $9.65 | $9.89 | $9.64 | $9.82 | $6.93 | 1,014,220 |
| 2021-06-15 | $9.84 | $9.84 | $9.61 | $9.71 | $6.85 | 1,334,290 |
| 2021-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $6.95 | 0 |
| 2021-06-11 | $9.84 | $9.96 | $9.83 | $9.85 | $6.95 | 1,105,760 |
| 2021-06-10 | $10.00 | $10.00 | $9.80 | $9.84 | $6.94 | 1,145,440 |
| 2021-06-09 | $9.94 | $9.95 | $9.85 | $9.92 | $7.00 | 931,830 |
| 2021-06-08 | $9.84 | $10.00 | $9.70 | $9.87 | $6.96 | 1,556,010 |
| 2021-06-07 | $9.90 | $9.90 | $9.73 | $9.76 | $6.89 | 934,060 |
| 2021-06-04 | $9.71 | $9.92 | $9.65 | $9.84 | $6.94 | 1,859,840 |
| 2021-06-03 | $9.71 | $9.83 | $9.62 | $9.71 | $6.85 | 1,555,960 |
| 2021-06-02 | $10.16 | $10.16 | $9.96 | $10.04 | $6.87 | 1,896,440 |
| 2021-06-01 | $10.14 | $10.24 | $9.90 | $10.16 | $6.95 | 1,622,980 |
| 2021-05-31 | $10.03 | $10.20 | $9.78 | $10.10 | $6.91 | 1,879,670 |
| 2021-05-28 | $10.13 | $10.27 | $10.00 | $10.04 | $6.87 | 2,160,700 |
| 2021-05-27 | $9.89 | $10.05 | $9.82 | $10.00 | $6.84 | 2,405,970 |
| 2021-05-26 | $9.89 | $9.94 | $9.82 | $9.87 | $6.75 | 1,773,660 |
| 2021-05-25 | $9.86 | $9.92 | $9.70 | $9.86 | $6.75 | 1,073,700 |
| 2021-05-24 | $9.88 | $9.92 | $9.81 | $9.83 | $6.73 | 1,162,600 |
| 2021-05-21 | $9.90 | $9.95 | $9.78 | $9.85 | $6.74 | 1,128,430 |
| 2021-05-20 | $9.81 | $9.93 | $9.78 | $9.90 | $6.77 | 977,360 |
| 2021-05-19 | $9.75 | $9.95 | $9.64 | $9.93 | $6.80 | 2,191,300 |
| 2021-05-18 | $10.68 | $10.76 | $9.68 | $9.90 | $6.77 | 6,136,180 |
| 2021-05-17 | $10.79 | $10.87 | $10.68 | $10.76 | $7.36 | 874,300 |
| 2021-05-14 | $11.13 | $11.13 | $10.80 | $10.81 | $7.40 | 1,562,630 |
| 2021-05-13 | $10.86 | $11.15 | $10.86 | $11.00 | $7.53 | 1,222,700 |
| 2021-05-12 | $11.02 | $11.10 | $10.78 | $11.05 | $7.56 | 1,039,770 |
| 2021-05-11 | $10.93 | $11.07 | $10.72 | $10.94 | $7.49 | 2,790,300 |
| 2021-05-10 | $11.37 | $11.43 | $10.94 | $11.02 | $7.54 | 1,932,210 |
| 2021-05-07 | $11.41 | $11.45 | $11.26 | $11.44 | $7.83 | 1,064,800 |
| 2021-05-06 | $11.50 | $11.50 | $11.22 | $11.41 | $7.81 | 2,407,910 |
| 2021-05-05 | $11.47 | $11.47 | $11.47 | $11.47 | $7.85 | 0 |
| 2021-05-04 | $11.47 | $11.47 | $11.47 | $11.47 | $7.85 | 0 |
| 2021-04-30 | $11.27 | $11.62 | $11.27 | $11.47 | $7.85 | 2,505,650 |
| 2021-04-29 | $11.28 | $11.42 | $11.23 | $11.27 | $7.71 | 781,530 |
| 2021-04-28 | $11.40 | $11.46 | $11.27 | $11.28 | $7.72 | 1,025,320 |
| 2021-04-27 | $11.38 | $11.39 | $11.21 | $11.39 | $7.79 | 984,470 |
| 2021-04-26 | $11.42 | $11.45 | $11.26 | $11.29 | $7.73 | 1,447,760 |
| 2021-04-23 | $11.38 | $11.55 | $11.27 | $11.42 | $7.81 | 1,788,110 |
| 2021-04-22 | $11.38 | $11.77 | $11.35 | $11.40 | $7.80 | 2,543,090 |
| 2021-04-21 | $11.17 | $11.56 | $11.11 | $11.43 | $7.82 | 5,663,840 |
| 2021-04-20 | $11.08 | $11.29 | $11.02 | $11.17 | $7.64 | 1,198,900 |
| 2021-04-19 | $10.98 | $11.19 | $10.80 | $11.11 | $7.60 | 1,883,250 |
| 2021-04-16 | $10.88 | $11.06 | $10.82 | $10.95 | $7.49 | 1,413,550 |
| 2021-04-15 | $10.96 | $10.96 | $10.73 | $10.88 | $7.45 | 1,145,900 |
| 2021-04-14 | $10.87 | $11.01 | $10.75 | $10.88 | $7.45 | 2,316,480 |
| 2021-04-13 | $10.90 | $11.15 | $10.80 | $10.88 | $7.45 | 2,483,860 |
| 2021-04-12 | $11.38 | $11.53 | $10.96 | $10.99 | $7.52 | 4,250,200 |
| 2021-04-09 | $10.98 | $11.42 | $10.98 | $11.38 | $7.79 | 3,806,440 |
| 2021-04-08 | $11.00 | $11.15 | $10.88 | $10.97 | $7.51 | 2,542,500 |
| 2021-04-07 | $10.92 | $11.08 | $10.70 | $11.00 | $7.53 | 3,975,320 |
| 2021-04-06 | $10.60 | $10.95 | $10.51 | $10.81 | $7.40 | 2,974,340 |
| 2021-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $7.27 | 0 |
| 2021-04-02 | $10.48 | $10.69 | $10.41 | $10.62 | $7.27 | 1,749,940 |
| 2021-04-01 | $10.53 | $10.74 | $10.44 | $10.50 | $7.19 | 3,121,100 |
| 2021-03-31 | $10.24 | $10.62 | $10.13 | $10.57 | $7.23 | 2,291,630 |
| 2021-03-30 | $10.41 | $10.45 | $10.07 | $10.21 | $6.99 | 1,318,500 |
| 2021-03-29 | $10.51 | $10.51 | $10.38 | $10.41 | $7.12 | 986,470 |
| 2021-03-26 | $10.51 | $10.51 | $10.39 | $10.45 | $7.15 | 1,112,160 |
| 2021-03-25 | $10.39 | $10.55 | $10.35 | $10.47 | $7.16 | 1,674,700 |
| 2021-03-24 | $10.43 | $10.47 | $10.26 | $10.44 | $7.14 | 1,583,970 |
| 2021-03-23 | $10.62 | $10.67 | $10.36 | $10.41 | $7.12 | 1,538,610 |
| 2021-03-22 | $10.40 | $10.62 | $10.40 | $10.58 | $7.24 | 2,019,790 |
| 2021-03-19 | $10.38 | $10.49 | $10.38 | $10.46 | $7.16 | 829,380 |
| 2021-03-18 | $10.52 | $10.52 | $10.32 | $10.45 | $7.15 | 1,772,280 |
| 2021-03-17 | $10.48 | $10.53 | $10.39 | $10.42 | $7.13 | 1,106,940 |
| 2021-03-16 | $10.40 | $10.52 | $10.37 | $10.48 | $7.17 | 1,342,910 |
| 2021-03-15 | $10.34 | $10.50 | $10.26 | $10.40 | $7.12 | 1,502,960 |
| 2021-03-12 | $10.26 | $10.46 | $10.25 | $10.33 | $7.07 | 1,539,910 |
| 2021-03-11 | $10.23 | $10.46 | $10.10 | $10.30 | $7.05 | 2,342,580 |
| 2021-03-10 | $10.15 | $10.32 | $10.03 | $10.23 | $7.00 | 741,660 |
| 2021-03-09 | $10.10 | $10.30 | $9.80 | $10.15 | $6.95 | 2,159,660 |
| 2021-03-08 | $10.32 | $10.40 | $10.10 | $10.13 | $6.93 | 1,055,600 |
| 2021-03-05 | $10.23 | $10.37 | $10.08 | $10.27 | $7.03 | 1,417,360 |
| 2021-03-04 | $10.51 | $10.51 | $10.09 | $10.24 | $7.01 | 1,919,840 |
| 2021-03-03 | $10.35 | $10.58 | $10.33 | $10.37 | $7.10 | 1,246,780 |
| 2021-03-02 | $10.57 | $10.70 | $10.34 | $10.47 | $7.16 | 1,842,470 |
| 2021-03-01 | $10.18 | $10.60 | $10.02 | $10.56 | $7.23 | 3,823,890 |
| 2021-02-26 | $10.67 | $10.75 | $9.87 | $10.22 | $6.99 | 3,536,550 |
| 2021-02-25 | $10.60 | $10.90 | $10.39 | $10.77 | $7.37 | 4,303,740 |
| 2021-02-24 | $9.93 | $10.79 | $9.91 | $10.59 | $7.25 | 5,924,480 |
| 2021-02-23 | $9.80 | $9.99 | $9.70 | $9.94 | $6.80 | 2,171,580 |
| 2021-02-22 | $9.74 | $9.95 | $9.73 | $9.80 | $6.71 | 1,857,900 |
| 2021-02-19 | $9.19 | $9.92 | $9.19 | $9.70 | $6.64 | 2,047,220 |
| 2021-02-18 | $9.11 | $9.33 | $9.11 | $9.23 | $6.32 | 823,130 |
| 2021-02-17 | $9.08 | $9.08 | $9.08 | $9.08 | $6.21 | 0 |
| 2021-02-16 | $9.08 | $9.08 | $9.08 | $9.08 | $6.21 | 0 |
| 2021-02-15 | $9.08 | $9.08 | $9.08 | $9.08 | $6.21 | 0 |
| 2021-02-12 | $9.08 | $9.08 | $9.08 | $9.08 | $6.21 | 0 |
| 2021-02-11 | $9.08 | $9.08 | $9.08 | $9.08 | $6.21 | 0 |
| 2021-02-10 | $9.17 | $9.18 | $9.06 | $9.08 | $6.21 | 898,600 |
| 2021-02-09 | $9.14 | $9.16 | $9.03 | $9.08 | $6.21 | 1,346,170 |
| 2021-02-08 | $9.05 | $9.17 | $9.01 | $9.10 | $6.23 | 828,240 |
| 2021-02-05 | $9.07 | $9.35 | $9.07 | $9.15 | $6.26 | 896,900 |
| 2021-02-04 | $9.36 | $9.44 | $8.89 | $9.27 | $6.34 | 1,985,900 |
| 2021-02-03 | $9.64 | $9.64 | $9.40 | $9.43 | $6.45 | 1,129,720 |
| 2021-02-02 | $9.52 | $9.81 | $9.45 | $9.64 | $6.60 | 1,499,780 |
| 2021-02-01 | $9.75 | $9.75 | $9.52 | $9.59 | $6.56 | 966,500 |
| 2021-01-29 | $9.55 | $9.64 | $9.35 | $9.55 | $6.54 | 1,284,660 |
| 2021-01-28 | $9.57 | $9.74 | $9.49 | $9.60 | $6.57 | 1,226,220 |
| 2021-01-27 | $9.55 | $9.63 | $9.45 | $9.56 | $6.54 | 1,006,340 |
| 2021-01-26 | $9.45 | $9.70 | $9.31 | $9.55 | $6.54 | 2,024,240 |
| 2021-01-25 | $9.80 | $9.83 | $9.41 | $9.45 | $6.47 | 2,063,060 |
| 2021-01-22 | $9.76 | $9.95 | $9.71 | $9.83 | $6.73 | 1,293,020 |
| 2021-01-21 | $9.91 | $10.17 | $9.81 | $9.83 | $6.73 | 1,954,350 |
| 2021-01-20 | $9.69 | $10.06 | $9.63 | $10.00 | $6.84 | 2,968,610 |
| 2021-01-19 | $9.56 | $9.75 | $9.50 | $9.65 | $6.60 | 1,466,670 |
| 2021-01-18 | $9.53 | $9.66 | $9.40 | $9.54 | $6.53 | 1,483,790 |
| 2021-01-15 | $9.48 | $9.55 | $9.34 | $9.54 | $6.53 | 1,634,220 |
| 2021-01-14 | $9.38 | $9.54 | $9.34 | $9.42 | $6.45 | 1,490,470 |
| 2021-01-13 | $9.49 | $9.66 | $9.31 | $9.45 | $6.47 | 2,197,910 |
| 2021-01-12 | $9.38 | $9.67 | $9.28 | $9.49 | $6.49 | 1,890,400 |
| 2021-01-11 | $9.55 | $9.78 | $9.31 | $9.33 | $6.38 | 3,273,580 |
| 2021-01-08 | $10.27 | $10.27 | $9.24 | $9.78 | $6.69 | 4,379,690 |
| 2021-01-07 | $9.54 | $10.15 | $9.54 | $10.09 | $6.90 | 7,897,660 |
| 2021-01-06 | $9.06 | $9.65 | $9.01 | $9.51 | $6.51 | 7,562,210 |
| 2021-01-05 | $9.01 | $9.11 | $8.90 | $9.05 | $6.19 | 8,717,140 |
| 2021-01-04 | $8.96 | $9.95 | $8.96 | $9.36 | $6.41 | 17,181,480 |
| 2021-01-01 | $9.96 | $9.96 | $9.96 | $9.96 | $6.82 | 0 |
| 2020-12-31 | $9.96 | $9.96 | $9.96 | $9.96 | $6.82 | 2,483,300 |
| 2020-12-30 | $12.25 | $12.29 | $11.07 | $11.07 | $7.58 | 4,953,000 |
| 2020-12-29 | $12.67 | $12.67 | $12.20 | $12.30 | $8.42 | 4,459,410 |
| 2020-12-28 | $12.64 | $12.88 | $12.42 | $12.66 | $8.66 | 4,215,860 |
| 2020-12-25 | $12.40 | $12.78 | $12.33 | $12.71 | $8.70 | 3,477,140 |
| 2020-12-24 | $12.68 | $12.68 | $12.30 | $12.49 | $8.55 | 2,738,930 |
| 2020-12-23 | $12.81 | $12.81 | $12.51 | $12.67 | $8.67 | 3,090,940 |
| 2020-12-22 | $12.80 | $13.00 | $12.50 | $12.80 | $8.76 | 5,087,500 |
| 2020-12-21 | $12.79 | $12.94 | $12.67 | $12.84 | $8.79 | 4,622,770 |
| 2020-12-18 | $12.62 | $12.88 | $12.60 | $12.85 | $8.79 | 4,767,900 |
| 2020-12-17 | $12.50 | $12.75 | $12.45 | $12.75 | $8.72 | 4,757,320 |
| 2020-12-16 | $12.30 | $12.62 | $12.26 | $12.57 | $8.60 | 3,600,640 |
| 2020-12-15 | $12.39 | $12.48 | $12.11 | $12.34 | $8.44 | 2,076,760 |
| 2020-12-14 | $12.56 | $12.60 | $12.26 | $12.38 | $8.47 | 2,817,050 |
| 2020-12-11 | $12.56 | $12.65 | $12.16 | $12.35 | $8.45 | 3,035,370 |
| 2020-12-10 | $12.51 | $12.64 | $12.41 | $12.52 | $8.57 | 2,104,290 |
| 2020-12-09 | $12.70 | $12.75 | $12.42 | $12.54 | $8.58 | 1,456,170 |
| 2020-12-08 | $12.70 | $12.89 | $12.55 | $12.69 | $8.68 | 3,417,790 |
| 2020-12-07 | $12.55 | $12.88 | $12.44 | $12.70 | $8.69 | 4,331,240 |
| 2020-12-04 | $12.38 | $12.63 | $12.37 | $12.57 | $8.60 | 4,331,040 |
| 2020-12-03 | $12.28 | $12.45 | $12.26 | $12.38 | $8.47 | 3,099,890 |
| 2020-12-02 | $12.14 | $12.41 | $12.08 | $12.38 | $8.47 | 3,224,390 |
| 2020-12-01 | $12.15 | $12.30 | $12.06 | $12.15 | $8.31 | 2,213,440 |
| 2020-11-30 | $12.23 | $12.31 | $12.13 | $12.17 | $8.33 | 2,109,810 |
| 2020-11-27 | $12.28 | $12.35 | $12.14 | $12.26 | $8.39 | 3,043,690 |
| 2020-11-26 | $12.22 | $12.39 | $12.06 | $12.27 | $8.40 | 4,016,610 |
| 2020-11-25 | $12.27 | $12.31 | $12.05 | $12.27 | $8.40 | 2,789,340 |
| 2020-11-24 | $12.32 | $12.39 | $12.15 | $12.17 | $8.33 | 2,786,420 |
| 2020-11-23 | $12.21 | $12.42 | $12.08 | $12.36 | $8.46 | 3,605,000 |
| 2020-11-20 | $12.16 | $12.32 | $12.01 | $12.26 | $8.39 | 3,758,980 |
| 2020-11-19 | $12.07 | $12.20 | $11.80 | $12.17 | $8.33 | 4,044,540 |
| 2020-11-18 | $11.95 | $12.10 | $11.91 | $12.03 | $8.23 | 2,700,030 |
| 2020-11-17 | $12.07 | $12.07 | $11.82 | $11.90 | $8.14 | 3,616,320 |
| 2020-11-16 | $12.53 | $12.77 | $11.85 | $11.98 | $8.20 | 9,535,110 |
| 2020-11-13 | $13.57 | $14.93 | $12.47 | $12.57 | $8.60 | 17,858,090 |
| 2020-11-12 | $13.05 | $13.66 | $12.92 | $13.57 | $9.29 | 12,813,540 |
| 2020-11-11 | $12.77 | $13.20 | $12.73 | $13.12 | $8.98 | 10,555,630 |
| 2020-11-10 | $12.63 | $12.85 | $12.41 | $12.82 | $8.77 | 4,494,360 |
| 2020-11-09 | $12.78 | $12.97 | $12.53 | $12.66 | $8.66 | 5,973,310 |
| 2020-11-06 | $12.69 | $12.83 | $12.57 | $12.70 | $8.69 | 5,349,710 |
| 2020-11-05 | $12.55 | $12.84 | $12.50 | $12.69 | $8.68 | 8,744,400 |
| 2020-11-04 | $12.40 | $12.55 | $12.25 | $12.50 | $8.55 | 4,636,020 |
| 2020-11-03 | $12.53 | $12.55 | $12.32 | $12.39 | $8.48 | 4,374,800 |
| 2020-11-02 | $12.17 | $12.60 | $12.11 | $12.44 | $8.51 | 5,315,870 |
| 2020-10-30 | $12.41 | $12.48 | $12.00 | $12.16 | $8.32 | 3,258,050 |
| 2020-10-29 | $12.20 | $12.49 | $12.10 | $12.42 | $8.50 | 2,870,620 |
| 2020-10-28 | $12.53 | $12.78 | $12.10 | $12.28 | $8.40 | 3,959,070 |
| 2020-10-27 | $12.25 | $12.55 | $12.23 | $12.47 | $8.53 | 3,960,410 |
| 2020-10-26 | $12.10 | $12.29 | $12.01 | $12.29 | $8.41 | 2,070,620 |
| 2020-10-23 | $12.18 | $12.29 | $11.92 | $12.10 | $8.28 | 3,008,020 |
| 2020-10-22 | $12.27 | $12.35 | $12.00 | $12.15 | $8.31 | 3,731,980 |
| 2020-10-21 | $12.56 | $12.58 | $12.20 | $12.29 | $8.41 | 3,282,720 |
| 2020-10-20 | $12.31 | $12.55 | $12.11 | $12.48 | $8.54 | 5,895,730 |
| 2020-10-19 | $12.54 | $12.61 | $12.35 | $12.40 | $8.49 | 3,701,390 |
| 2020-10-16 | $12.72 | $12.74 | $12.30 | $12.53 | $8.57 | 7,580,310 |
| 2020-10-15 | $12.31 | $12.80 | $12.12 | $12.72 | $8.70 | 10,995,210 |
| 2020-10-14 | $12.45 | $12.45 | $12.06 | $12.32 | $8.43 | 5,607,480 |
| 2020-10-13 | $12.50 | $12.64 | $12.28 | $12.55 | $8.59 | 10,835,430 |
| 2020-10-12 | $12.38 | $12.60 | $12.25 | $12.44 | $8.51 | 9,803,170 |
| 2020-10-09 | $12.24 | $12.57 | $12.10 | $12.34 | $8.44 | 8,042,790 |
| 2020-10-08 | $12.21 | $12.21 | $12.21 | $12.21 | $8.36 | 0 |
| 2020-10-07 | $12.21 | $12.21 | $12.21 | $12.21 | $8.36 | 0 |
| 2020-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $8.36 | 0 |
| 2020-10-05 | $12.21 | $12.21 | $12.21 | $12.21 | $8.36 | 0 |
| 2020-10-02 | $12.21 | $12.21 | $12.21 | $12.21 | $8.36 | 0 |
| 2020-10-01 | $12.21 | $12.21 | $12.21 | $12.21 | $8.36 | 0 |
| 2020-09-30 | $11.80 | $12.37 | $11.66 | $12.21 | $8.36 | 8,406,420 |
| 2020-09-29 | $11.65 | $11.99 | $11.55 | $11.85 | $8.11 | 3,377,230 |
| 2020-09-28 | $11.95 | $12.21 | $11.60 | $11.80 | $8.07 | 4,517,110 |
| 2020-09-25 | $12.32 | $12.43 | $11.80 | $11.96 | $8.18 | 9,405,780 |
| 2020-09-24 | $12.12 | $12.27 | $12.01 | $12.20 | $8.35 | 6,186,380 |
| 2020-09-23 | $11.60 | $12.30 | $11.53 | $12.12 | $8.29 | 5,904,570 |
| 2020-09-22 | $11.91 | $11.91 | $11.51 | $11.60 | $7.94 | 2,559,660 |
| 2020-09-21 | $12.20 | $12.25 | $11.94 | $12.00 | $8.21 | 2,258,490 |
| 2020-09-18 | $11.95 | $12.17 | $11.83 | $12.16 | $8.32 | 3,371,850 |
| 2020-09-17 | $12.01 | $12.19 | $11.90 | $11.94 | $8.17 | 3,675,460 |
| 2020-09-16 | $12.08 | $12.52 | $11.82 | $12.16 | $8.32 | 4,497,130 |
| 2020-09-15 | $12.17 | $12.30 | $12.02 | $12.10 | $8.28 | 5,222,100 |
| 2020-09-14 | $11.83 | $12.26 | $11.63 | $12.18 | $8.33 | 5,882,180 |
| 2020-09-11 | $11.35 | $11.77 | $11.15 | $11.69 | $8.00 | 2,801,020 |
| 2020-09-10 | $11.70 | $11.82 | $11.26 | $11.35 | $7.77 | 2,921,200 |
| 2020-09-09 | $11.98 | $11.98 | $11.62 | $11.68 | $7.99 | 2,171,400 |
| 2020-09-08 | $12.15 | $12.17 | $11.79 | $11.98 | $8.20 | 2,584,040 |
| 2020-09-07 | $11.89 | $12.35 | $11.83 | $12.07 | $8.26 | 4,174,730 |
| 2020-09-04 | $11.60 | $11.94 | $11.50 | $11.88 | $8.13 | 2,042,580 |
| 2020-09-03 | $12.12 | $12.19 | $11.75 | $11.79 | $8.07 | 3,106,610 |
| 2020-09-02 | $12.49 | $12.49 | $12.00 | $12.05 | $8.25 | 3,315,770 |
| 2020-09-01 | $12.16 | $12.35 | $11.90 | $12.35 | $8.45 | 3,672,340 |
| 2020-08-31 | $11.78 | $12.13 | $11.77 | $12.06 | $8.25 | 3,760,260 |
| 2020-08-28 | $11.79 | $11.86 | $11.66 | $11.79 | $8.07 | 1,884,930 |
| 2020-08-27 | $11.87 | $11.90 | $11.56 | $11.78 | $8.06 | 1,971,160 |
| 2020-08-26 | $11.86 | $11.97 | $11.58 | $11.70 | $8.01 | 2,887,320 |
| 2020-08-25 | $12.03 | $12.05 | $11.77 | $11.90 | $8.14 | 3,324,770 |
| 2020-08-24 | $11.80 | $12.07 | $11.73 | $11.96 | $8.18 | 4,002,130 |
| 2020-08-21 | $11.47 | $11.80 | $11.45 | $11.79 | $8.07 | 3,262,240 |
| 2020-08-20 | $11.69 | $11.69 | $11.42 | $11.47 | $7.85 | 2,427,880 |
| 2020-08-19 | $11.55 | $11.97 | $11.33 | $11.76 | $8.05 | 4,610,340 |
| 2020-08-18 | $11.48 | $11.69 | $11.39 | $11.52 | $7.88 | 2,408,080 |
| 2020-08-17 | $11.38 | $11.54 | $11.28 | $11.47 | $7.85 | 2,447,490 |
| 2020-08-14 | $11.36 | $11.58 | $11.11 | $11.40 | $7.80 | 2,782,060 |
| 2020-08-13 | $11.03 | $11.49 | $10.96 | $11.33 | $7.75 | 4,728,860 |
| 2020-08-12 | $10.93 | $11.01 | $10.71 | $10.92 | $7.47 | 1,614,600 |
| 2020-08-11 | $11.38 | $11.44 | $10.96 | $10.96 | $7.50 | 2,592,690 |
| 2020-08-10 | $11.26 | $11.50 | $11.20 | $11.40 | $7.80 | 2,245,830 |
| 2020-08-07 | $11.50 | $11.65 | $11.12 | $11.30 | $7.73 | 3,053,730 |
| 2020-08-06 | $11.86 | $11.88 | $11.58 | $11.60 | $7.94 | 3,277,650 |
| 2020-08-05 | $12.00 | $12.03 | $11.80 | $11.80 | $8.07 | 3,666,350 |
| 2020-08-04 | $12.10 | $12.10 | $11.70 | $11.99 | $8.20 | 4,206,230 |
| 2020-08-03 | $12.00 | $12.13 | $11.91 | $12.05 | $8.25 | 3,160,700 |
| 2020-07-31 | $12.08 | $12.26 | $11.85 | $11.96 | $8.18 | 3,250,190 |
| 2020-07-30 | $11.96 | $12.08 | $11.73 | $12.06 | $8.25 | 2,760,950 |
| 2020-07-29 | $11.58 | $12.02 | $11.49 | $11.96 | $8.18 | 3,017,640 |
| 2020-07-28 | $11.75 | $11.76 | $11.40 | $11.57 | $7.92 | 2,079,190 |
| 2020-07-27 | $12.28 | $12.31 | $11.44 | $11.59 | $7.93 | 3,595,230 |
| 2020-07-24 | $12.74 | $12.80 | $11.95 | $12.31 | $8.42 | 4,036,560 |
| 2020-07-23 | $13.01 | $13.12 | $12.41 | $12.68 | $8.68 | 5,481,520 |
| 2020-07-22 | $13.54 | $13.54 | $12.90 | $13.08 | $8.95 | 4,959,800 |
| 2020-07-21 | $13.15 | $14.42 | $12.81 | $13.40 | $9.17 | 6,966,070 |
| 2020-07-20 | $13.17 | $13.27 | $12.80 | $13.12 | $8.98 | 4,234,560 |
| 2020-07-17 | $12.90 | $13.06 | $12.48 | $12.86 | $8.80 | 5,199,770 |
| 2020-07-16 | $12.99 | $13.47 | $12.45 | $12.89 | $8.82 | 5,838,560 |
| 2020-07-15 | $13.53 | $13.53 | $12.38 | $13.10 | $8.96 | 12,227,840 |
| 2020-07-14 | $12.31 | $13.64 | $12.21 | $13.64 | $9.33 | 17,031,600 |
| 2020-07-13 | $12.31 | $12.60 | $12.20 | $12.40 | $8.49 | 8,794,250 |
| 2020-07-10 | $12.17 | $12.48 | $11.89 | $12.30 | $8.42 | 9,626,790 |
| 2020-07-09 | $11.95 | $12.96 | $11.82 | $12.51 | $8.56 | 13,881,250 |
| 2020-07-08 | $10.75 | $11.89 | $10.73 | $11.89 | $8.14 | 11,848,620 |
| 2020-07-07 | $10.78 | $10.94 | $10.69 | $10.81 | $7.40 | 3,577,170 |
| 2020-07-06 | $10.47 | $10.74 | $10.42 | $10.74 | $7.35 | 4,171,530 |
| 2020-07-03 | $10.28 | $10.49 | $10.19 | $10.46 | $7.16 | 3,022,590 |
| 2020-07-02 | $10.12 | $10.25 | $10.11 | $10.25 | $7.01 | 1,615,750 |
| 2020-07-01 | $10.29 | $10.32 | $10.09 | $10.10 | $6.91 | 2,211,570 |
| 2020-06-30 | $10.40 | $10.43 | $10.23 | $10.30 | $7.05 | 2,109,900 |
| 2020-06-29 | $10.40 | $10.45 | $10.26 | $10.38 | $7.10 | 1,003,370 |
| 2020-06-26 | $10.36 | $10.36 | $10.36 | $10.36 | $7.09 | 0 |
| 2020-06-25 | $10.36 | $10.36 | $10.36 | $10.36 | $7.09 | 0 |
| 2020-06-24 | $10.40 | $10.48 | $10.30 | $10.36 | $7.09 | 1,498,190 |
| 2020-06-23 | $10.52 | $10.52 | $10.30 | $10.44 | $7.14 | 1,586,530 |
| 2020-06-22 | $10.40 | $10.56 | $10.32 | $10.46 | $7.16 | 2,375,610 |
| 2020-06-19 | $10.63 | $10.65 | $10.40 | $10.41 | $7.12 | 2,769,860 |
| 2020-06-18 | $10.74 | $10.77 | $10.57 | $10.65 | $7.29 | 2,532,780 |
| 2020-06-17 | $10.75 | $10.81 | $10.50 | $10.78 | $7.38 | 2,815,080 |
| 2020-06-16 | $10.36 | $10.80 | $10.36 | $10.80 | $7.39 | 1,881,840 |
| 2020-06-15 | $10.46 | $10.58 | $10.31 | $10.36 | $7.09 | 1,618,880 |
| 2020-06-12 | $10.38 | $10.54 | $10.28 | $10.48 | $7.17 | 1,870,570 |
| 2020-06-11 | $10.60 | $10.70 | $10.48 | $10.50 | $7.19 | 1,422,300 |
| 2020-06-10 | $10.66 | $10.73 | $10.53 | $10.60 | $7.25 | 1,109,160 |
| 2020-06-09 | $10.73 | $10.88 | $10.62 | $10.66 | $7.29 | 1,700,140 |
| 2020-06-08 | $10.85 | $11.11 | $10.74 | $10.79 | $7.38 | 2,953,050 |
| 2020-06-05 | $10.95 | $10.97 | $10.69 | $10.91 | $7.47 | 1,887,050 |
| 2020-06-04 | $10.95 | $11.12 | $10.77 | $10.95 | $7.49 | 2,500,320 |
| 2020-06-03 | $11.11 | $11.11 | $10.73 | $10.75 | $7.36 | 2,742,730 |
| 2020-06-02 | $11.15 | $11.25 | $10.95 | $11.00 | $7.53 | 2,397,890 |
| 2020-06-01 | $10.65 | $11.10 | $10.58 | $11.09 | $7.59 | 2,951,820 |
| 2020-05-29 | $10.53 | $10.70 | $10.23 | $10.61 | $7.26 | 3,693,730 |
| 2020-05-28 | $10.79 | $10.91 | $10.41 | $10.53 | $7.21 | 3,400,450 |
| 2020-05-27 | $10.83 | $10.95 | $10.70 | $10.83 | $7.41 | 1,214,960 |
| 2020-05-26 | $10.82 | $10.88 | $10.70 | $10.83 | $7.41 | 1,909,580 |
| 2020-05-25 | $10.36 | $10.82 | $10.24 | $10.76 | $7.36 | 2,394,810 |
| 2020-05-22 | $10.49 | $10.49 | $10.16 | $10.30 | $7.05 | 1,429,320 |
| 2020-05-21 | $10.70 | $10.70 | $10.39 | $10.39 | $7.11 | 1,414,840 |
| 2020-05-20 | $10.78 | $10.80 | $10.45 | $10.55 | $7.22 | 1,881,310 |
| 2020-05-19 | $10.76 | $10.97 | $10.66 | $10.77 | $7.37 | 1,451,870 |
| 2020-05-18 | $11.14 | $11.15 | $10.70 | $10.78 | $7.38 | 2,368,780 |
| 2020-05-15 | $11.13 | $11.55 | $11.01 | $11.09 | $7.59 | 2,993,220 |
| 2020-05-14 | $16.11 | $16.19 | $15.71 | $15.74 | $7.61 | 2,406,190 |
| 2020-05-13 | $15.43 | $16.26 | $15.31 | $16.13 | $7.80 | 3,670,960 |
| 2020-05-12 | $15.59 | $15.59 | $15.31 | $15.46 | $7.48 | 1,071,600 |
| 2020-05-11 | $15.60 | $15.60 | $15.26 | $15.43 | $7.46 | 1,696,830 |
| 2020-05-08 | $14.97 | $15.44 | $14.97 | $15.35 | $7.42 | 1,790,640 |
| 2020-05-07 | $14.61 | $15.05 | $14.61 | $14.98 | $7.25 | 1,533,260 |
| 2020-05-06 | $14.63 | $14.76 | $14.34 | $14.73 | $7.12 | 1,112,330 |
| 2020-05-05 | $14.64 | $14.64 | $14.64 | $14.64 | $7.08 | 0 |
| 2020-05-04 | $14.64 | $14.64 | $14.64 | $14.64 | $7.08 | 0 |
| 2020-05-01 | $14.64 | $14.64 | $14.64 | $14.64 | $7.08 | 0 |
| 2020-04-30 | $14.79 | $14.79 | $14.49 | $14.64 | $7.08 | 1,323,920 |
| 2020-04-29 | $14.80 | $15.10 | $14.30 | $14.42 | $6.97 | 1,778,970 |
| 2020-04-28 | $15.20 | $15.36 | $14.25 | $14.80 | $7.16 | 2,269,540 |
| 2020-04-27 | $15.00 | $15.43 | $14.98 | $15.28 | $7.39 | 1,529,880 |
| 2020-04-24 | $15.84 | $15.84 | $15.00 | $15.08 | $7.29 | 1,899,180 |
| 2020-04-23 | $16.16 | $16.28 | $15.61 | $15.65 | $7.57 | 2,536,900 |
| 2020-04-22 | $16.05 | $16.18 | $15.81 | $16.05 | $7.76 | 2,103,730 |
| 2020-04-21 | $15.95 | $16.26 | $15.70 | $16.06 | $7.77 | 2,894,860 |
| 2020-04-20 | $15.31 | $16.05 | $15.10 | $16.02 | $7.75 | 2,504,200 |
| 2020-04-17 | $15.08 | $15.36 | $15.08 | $15.26 | $7.38 | 1,276,000 |
| 2020-04-16 | $15.34 | $15.44 | $15.06 | $15.13 | $7.32 | 1,442,600 |
| 2020-04-15 | $15.73 | $15.88 | $15.18 | $15.30 | $7.40 | 1,930,120 |
| 2020-04-14 | $15.71 | $16.05 | $15.68 | $15.73 | $7.61 | 1,305,990 |
| 2020-04-13 | $16.21 | $16.21 | $15.11 | $15.88 | $7.68 | 1,127,880 |
| 2020-04-10 | $16.44 | $16.51 | $15.71 | $16.00 | $7.74 | 2,020,680 |
| 2020-04-09 | $16.15 | $16.56 | $16.12 | $16.46 | $7.96 | 1,422,760 |
| 2020-04-08 | $15.98 | $16.24 | $15.72 | $16.24 | $7.86 | 2,181,980 |
| 2020-04-07 | $15.87 | $16.20 | $15.75 | $15.99 | $7.73 | 2,384,650 |
| 2020-04-06 | $15.76 | $15.76 | $15.76 | $15.76 | $7.62 | 0 |
| 2020-04-03 | $15.11 | $15.84 | $15.11 | $15.76 | $7.62 | 2,059,720 |
| 2020-04-02 | $14.96 | $15.42 | $14.83 | $15.35 | $7.42 | 2,122,780 |
| 2020-04-01 | $14.83 | $15.28 | $14.83 | $15.04 | $7.27 | 2,026,440 |
| 2020-03-31 | $14.76 | $14.96 | $14.51 | $14.82 | $7.17 | 2,335,230 |
| 2020-03-30 | $14.35 | $14.45 | $14.00 | $14.26 | $6.90 | 1,643,230 |
| 2020-03-27 | $14.36 | $14.59 | $14.26 | $14.43 | $6.98 | 2,246,420 |
| 2020-03-26 | $14.43 | $14.48 | $14.22 | $14.35 | $6.94 | 1,872,920 |
| 2020-03-25 | $14.08 | $14.47 | $14.06 | $14.47 | $7.00 | 1,816,930 |
| 2020-03-24 | $13.64 | $13.98 | $13.47 | $13.85 | $6.70 | 1,540,500 |
| 2020-03-23 | $13.78 | $13.92 | $13.30 | $13.46 | $6.51 | 1,767,900 |
| 2020-03-20 | $13.84 | $14.08 | $13.70 | $14.08 | $6.81 | 2,026,120 |
| 2020-03-19 | $13.89 | $14.19 | $13.40 | $13.66 | $6.61 | 3,155,170 |
| 2020-03-18 | $14.56 | $14.94 | $13.75 | $13.79 | $6.67 | 4,869,430 |
| 2020-03-17 | $16.26 | $16.40 | $14.67 | $14.67 | $7.10 | 6,523,960 |
| 2020-03-16 | $16.44 | $16.72 | $16.02 | $16.30 | $7.88 | 3,364,940 |
| 2020-03-13 | $15.72 | $16.63 | $15.50 | $16.38 | $7.92 | 3,413,780 |
| 2020-03-12 | $16.81 | $16.90 | $15.85 | $16.41 | $7.94 | 3,571,260 |
| 2020-03-11 | $17.22 | $17.61 | $16.60 | $16.70 | $8.08 | 3,820,840 |
| 2020-03-10 | $17.02 | $17.72 | $16.37 | $17.19 | $8.31 | 3,702,400 |
| 2020-03-09 | $18.20 | $18.39 | $17.32 | $17.50 | $8.46 | 5,328,320 |
| 2020-03-06 | $17.05 | $18.59 | $17.05 | $18.54 | $8.97 | 7,713,170 |
| 2020-03-05 | $17.62 | $18.17 | $17.50 | $17.65 | $8.54 | 7,066,840 |
| 2020-03-04 | $17.05 | $18.53 | $17.05 | $17.62 | $8.52 | 11,570,730 |
| 2020-03-03 | $17.14 | $17.58 | $17.14 | $17.49 | $8.46 | 5,354,680 |
| 2020-03-02 | $16.46 | $17.13 | $16.40 | $17.10 | $8.27 | 3,956,260 |
| 2020-02-28 | $16.38 | $16.69 | $15.80 | $16.04 | $7.76 | 3,293,900 |
| 2020-02-27 | $16.97 | $17.17 | $16.37 | $16.58 | $8.02 | 2,536,520 |
| 2020-02-26 | $16.95 | $17.59 | $16.86 | $16.93 | $8.19 | 3,754,160 |
| 2020-02-25 | $16.18 | $17.22 | $15.81 | $17.07 | $8.26 | 4,170,860 |
| 2020-02-24 | $16.62 | $16.96 | $16.30 | $16.74 | $8.10 | 2,835,740 |
| 2020-02-21 | $16.17 | $16.67 | $16.06 | $16.62 | $8.04 | 3,324,720 |
| 2020-02-20 | $15.80 | $16.15 | $15.68 | $16.05 | $7.76 | 2,636,760 |
| 2020-02-19 | $15.80 | $16.15 | $15.52 | $15.89 | $7.69 | 5,053,100 |
| 2020-02-18 | $15.09 | $15.69 | $15.06 | $15.67 | $7.58 | 2,466,220 |
| 2020-02-17 | $14.79 | $15.19 | $14.67 | $15.06 | $7.28 | 2,128,860 |
| 2020-02-14 | $14.79 | $14.89 | $14.50 | $14.66 | $7.09 | 2,027,420 |
| 2020-02-13 | $14.81 | $15.31 | $14.58 | $14.79 | $7.15 | 2,046,230 |
| 2020-02-12 | $14.15 | $14.95 | $14.12 | $14.78 | $7.15 | 2,079,080 |
| 2020-02-11 | $14.25 | $14.43 | $14.13 | $14.22 | $6.88 | 2,099,090 |
| 2020-02-10 | $13.82 | $14.22 | $13.74 | $14.18 | $6.86 | 2,373,160 |
| 2020-02-07 | $13.63 | $13.96 | $13.63 | $13.84 | $6.69 | 2,148,050 |
| 2020-02-06 | $13.27 | $13.85 | $13.27 | $13.70 | $6.63 | 2,349,170 |
| 2020-02-05 | $13.23 | $13.87 | $13.06 | $13.58 | $6.57 | 2,970,820 |
| 2020-02-04 | $12.10 | $13.37 | $12.10 | $13.08 | $6.33 | 4,149,970 |
| 2020-02-03 | $13.44 | $13.44 | $13.44 | $13.44 | $6.50 | 530,700 |
| 2020-01-31 | $14.93 | $14.93 | $14.93 | $14.93 | $7.22 | 0 |
| 2020-01-30 | $14.93 | $14.93 | $14.93 | $14.93 | $7.22 | 0 |
| 2020-01-29 | $14.93 | $14.93 | $14.93 | $14.93 | $7.22 | 0 |
| 2020-01-28 | $14.93 | $14.93 | $14.93 | $14.93 | $7.22 | 0 |
| 2020-01-27 | $14.93 | $14.93 | $14.93 | $14.93 | $7.22 | 0 |
| 2020-01-24 | $14.93 | $14.93 | $14.93 | $14.93 | $7.22 | 0 |
| 2020-01-23 | $15.48 | $15.50 | $14.70 | $14.93 | $7.22 | 2,650,740 |
| 2020-01-22 | $14.92 | $15.47 | $14.53 | $15.19 | $7.35 | 3,850,700 |
| 2020-01-21 | $16.29 | $16.39 | $14.65 | $14.75 | $7.13 | 7,077,000 |
| 2020-01-20 | $16.60 | $16.65 | $16.17 | $16.28 | $7.87 | 2,126,320 |
| 2020-01-17 | $17.01 | $17.30 | $16.38 | $16.63 | $8.04 | 4,219,840 |
| 2020-01-16 | $17.30 | $18.24 | $16.63 | $17.57 | $8.50 | 6,949,820 |
| 2020-01-15 | $15.50 | $18.01 | $15.31 | $17.90 | $8.66 | 9,927,460 |
| 2020-01-14 | $18.35 | $19.55 | $16.37 | $16.37 | $7.92 | 14,023,780 |
| 2020-01-13 | $17.52 | $18.31 | $17.32 | $18.19 | $8.80 | 4,421,580 |
| 2020-01-10 | $17.73 | $17.82 | $16.91 | $17.82 | $8.62 | 6,573,990 |
| 2020-01-09 | $16.48 | $17.45 | $16.48 | $17.40 | $8.42 | 6,118,580 |
| 2020-01-08 | $16.51 | $16.82 | $16.41 | $16.48 | $7.97 | 3,149,190 |
| 2020-01-07 | $16.44 | $16.77 | $15.80 | $16.75 | $8.10 | 5,496,320 |
| 2020-01-06 | $15.07 | $16.58 | $14.98 | $16.35 | $7.91 | 7,874,560 |
| 2020-01-03 | $14.98 | $15.20 | $14.85 | $15.11 | $7.31 | 3,002,650 |
| 2020-01-02 | $14.81 | $14.98 | $14.55 | $14.94 | $7.23 | 3,795,440 |
| 2020-01-01 | $14.68 | $14.68 | $14.68 | $14.68 | $7.10 | 0 |
| 2019-12-31 | $14.40 | $14.94 | $14.30 | $14.68 | $7.10 | 4,521,840 |
| 2019-12-30 | $14.95 | $15.48 | $14.70 | $14.73 | $7.12 | 7,576,710 |
| 2019-12-27 | $14.53 | $15.60 | $14.27 | $15.22 | $7.36 | 9,290,980 |
| 2019-12-26 | $14.22 | $14.62 | $13.95 | $14.48 | $7.00 | 6,427,200 |
| 2019-12-25 | $13.65 | $14.30 | $13.55 | $14.28 | $6.91 | 6,784,220 |
| 2019-12-24 | $12.99 | $14.13 | $12.99 | $13.75 | $6.65 | 6,147,410 |
| 2019-12-23 | $13.46 | $13.46 | $12.90 | $12.99 | $6.28 | 2,165,420 |
| 2019-12-20 | $13.47 | $13.74 | $13.44 | $13.57 | $6.56 | 2,041,090 |
| 2019-12-19 | $13.39 | $13.47 | $13.23 | $13.47 | $6.52 | 789,580 |
| 2019-12-18 | $13.36 | $13.51 | $13.34 | $13.39 | $6.48 | 957,360 |
| 2019-12-17 | $13.29 | $13.45 | $13.21 | $13.39 | $6.48 | 1,409,460 |
| 2019-12-16 | $13.34 | $13.35 | $13.10 | $13.24 | $6.40 | 903,640 |
| 2019-12-13 | $13.17 | $13.17 | $13.01 | $13.09 | $6.33 | 841,550 |
| 2019-12-12 | $13.25 | $13.25 | $13.01 | $13.01 | $6.29 | 729,100 |
| 2019-12-11 | $13.28 | $13.28 | $13.12 | $13.16 | $6.37 | 676,860 |
| 2019-12-10 | $13.23 | $13.26 | $13.08 | $13.20 | $6.38 | 970,130 |
| 2019-12-09 | $13.00 | $13.28 | $13.00 | $13.22 | $6.39 | 1,697,470 |
| 2019-12-06 | $12.86 | $13.06 | $12.86 | $13.00 | $6.29 | 1,379,120 |
| 2019-12-05 | $12.77 | $12.92 | $12.75 | $12.85 | $6.22 | 887,300 |
| 2019-12-04 | $12.72 | $12.88 | $12.72 | $12.82 | $6.20 | 784,540 |
| 2019-12-03 | $12.58 | $12.89 | $12.20 | $12.82 | $6.20 | 1,259,480 |
| 2019-12-02 | $12.68 | $12.70 | $12.52 | $12.58 | $6.08 | 679,720 |
| 2019-11-29 | $12.56 | $12.75 | $12.51 | $12.70 | $6.14 | 933,140 |
| 2019-11-28 | $12.76 | $12.84 | $12.65 | $12.66 | $6.12 | 727,580 |
| 2019-11-27 | $12.83 | $12.93 | $12.72 | $12.86 | $6.22 | 679,010 |
| 2019-11-26 | $12.79 | $12.85 | $12.67 | $12.83 | $6.21 | 796,360 |
| 2019-11-25 | $12.88 | $12.88 | $12.63 | $12.76 | $6.17 | 688,680 |
| 2019-11-22 | $12.81 | $13.04 | $12.72 | $12.82 | $6.20 | 617,600 |
| 2019-11-21 | $12.96 | $12.96 | $12.73 | $12.84 | $6.21 | 475,670 |
| 2019-11-20 | $12.95 | $13.09 | $12.82 | $12.86 | $6.22 | 656,800 |
| 2019-11-19 | $12.71 | $12.98 | $12.71 | $12.93 | $6.25 | 770,170 |
| 2019-11-18 | $12.60 | $12.85 | $12.51 | $12.81 | $6.20 | 917,200 |
| 2019-11-15 | $12.82 | $12.85 | $12.59 | $12.60 | $6.09 | 873,400 |
| 2019-11-14 | $12.85 | $12.88 | $12.72 | $12.82 | $6.20 | 600,340 |
| 2019-11-13 | $12.71 | $12.83 | $12.70 | $12.79 | $6.19 | 644,800 |
| 2019-11-12 | $12.77 | $12.85 | $12.58 | $12.78 | $6.18 | 1,008,590 |
| 2019-11-11 | $13.48 | $13.50 | $12.63 | $12.76 | $6.17 | 2,201,480 |
| 2019-11-08 | $13.60 | $13.67 | $13.46 | $13.50 | $6.53 | 692,060 |
| 2019-11-07 | $13.51 | $13.69 | $13.48 | $13.59 | $6.57 | 610,880 |
| 2019-11-06 | $13.80 | $13.82 | $13.48 | $13.57 | $6.56 | 854,580 |
| 2019-11-05 | $13.74 | $13.81 | $13.43 | $13.77 | $6.66 | 1,075,660 |
| 2019-11-04 | $13.68 | $13.88 | $13.68 | $13.74 | $6.65 | 923,740 |
| 2019-11-01 | $13.61 | $13.71 | $13.37 | $13.66 | $6.61 | 1,005,300 |
| 2019-10-31 | $13.90 | $14.00 | $13.50 | $13.56 | $6.56 | 1,350,800 |
| 2019-10-30 | $13.95 | $14.03 | $13.82 | $13.90 | $6.72 | 929,340 |
| 2019-10-29 | $14.28 | $14.28 | $14.02 | $14.05 | $6.80 | 991,850 |
| 2019-10-28 | $14.10 | $14.20 | $14.01 | $14.19 | $6.86 | 1,222,300 |
| 2019-10-25 | $13.97 | $14.15 | $13.90 | $14.09 | $6.82 | 992,710 |
| 2019-10-24 | $14.05 | $14.17 | $13.90 | $14.03 | $6.79 | 1,710,580 |
| 2019-10-23 | $14.06 | $14.80 | $14.06 | $14.29 | $6.91 | 2,638,850 |
| 2019-10-22 | $13.89 | $14.15 | $13.89 | $14.09 | $6.82 | 1,019,080 |
| 2019-10-21 | $14.02 | $14.02 | $13.75 | $13.94 | $6.74 | 1,115,430 |
| 2019-10-18 | $14.29 | $14.29 | $13.85 | $13.96 | $6.75 | 1,446,600 |
| 2019-10-17 | $14.25 | $14.41 | $14.18 | $14.27 | $6.90 | 737,700 |
| 2019-10-16 | $14.54 | $14.54 | $14.20 | $14.23 | $6.88 | 1,150,110 |
| 2019-10-15 | $14.36 | $14.58 | $14.34 | $14.49 | $7.01 | 1,661,340 |
| 2019-10-14 | $14.39 | $14.49 | $14.33 | $14.43 | $6.98 | 1,492,640 |
| 2019-10-11 | $14.32 | $14.42 | $14.18 | $14.30 | $6.92 | 1,454,180 |
| 2019-10-10 | $14.19 | $14.37 | $14.18 | $14.32 | $6.93 | 1,397,660 |
| 2019-10-09 | $13.92 | $14.16 | $13.91 | $14.14 | $6.84 | 1,094,480 |
| 2019-10-08 | $13.90 | $14.20 | $13.88 | $14.01 | $6.78 | 1,522,080 |
| 2019-10-07 | $13.86 | $13.86 | $13.86 | $13.86 | $6.70 | 0 |
| 2019-10-04 | $13.86 | $13.86 | $13.86 | $13.86 | $6.70 | 0 |
| 2019-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $6.70 | 0 |
| 2019-10-02 | $13.86 | $13.86 | $13.86 | $13.86 | $6.70 | 0 |
| 2019-10-01 | $13.86 | $13.86 | $13.86 | $13.86 | $6.70 | 0 |
| 2019-09-30 | $13.95 | $14.12 | $13.83 | $13.86 | $6.70 | 1,151,120 |
| 2019-09-27 | $13.81 | $14.07 | $13.81 | $14.02 | $6.78 | 1,270,900 |
| 2019-09-26 | $14.60 | $14.68 | $13.91 | $13.93 | $6.74 | 2,314,860 |
| 2019-09-25 | $14.84 | $14.85 | $14.51 | $14.52 | $7.02 | 2,201,060 |
| 2019-09-24 | $14.88 | $15.02 | $14.86 | $14.92 | $7.22 | 1,261,880 |
| 2019-09-23 | $15.04 | $15.11 | $14.81 | $14.91 | $7.21 | 1,844,590 |
| 2019-09-20 | $15.09 | $15.11 | $15.00 | $15.03 | $7.27 | 1,360,720 |
| 2019-09-19 | $14.93 | $15.05 | $14.92 | $15.05 | $7.28 | 1,353,960 |
| 2019-09-18 | $14.92 | $15.06 | $14.90 | $14.96 | $7.24 | 1,593,920 |
| 2019-09-17 | $15.21 | $15.29 | $14.84 | $14.92 | $7.22 | 2,646,320 |
| 2019-09-16 | $15.31 | $15.34 | $15.20 | $15.25 | $7.38 | 2,154,690 |
| 2019-09-13 | $15.25 | $15.25 | $15.25 | $15.25 | $7.38 | 0 |
| 2019-09-12 | $15.13 | $15.27 | $15.11 | $15.25 | $7.38 | 1,854,180 |
| 2019-09-11 | $15.32 | $15.37 | $15.12 | $15.12 | $7.31 | 2,522,260 |
| 2019-09-10 | $15.42 | $15.42 | $15.21 | $15.31 | $7.41 | 3,111,220 |
| 2019-09-09 | $15.50 | $15.54 | $15.29 | $15.43 | $7.46 | 3,537,060 |
| 2019-09-06 | $15.15 | $15.43 | $15.12 | $15.37 | $7.43 | 3,932,300 |
| 2019-09-05 | $15.08 | $15.34 | $15.03 | $15.13 | $7.32 | 4,156,500 |
| 2019-09-04 | $14.92 | $15.03 | $14.83 | $15.02 | $7.26 | 2,402,370 |
| 2019-09-03 | $15.06 | $15.06 | $14.90 | $14.95 | $7.23 | 2,353,100 |
| 2019-09-02 | $14.78 | $15.02 | $14.66 | $15.01 | $7.26 | 3,460,940 |
| 2019-08-30 | $15.18 | $15.24 | $14.61 | $14.74 | $7.13 | 3,771,470 |
| 2019-08-29 | $15.28 | $15.30 | $15.13 | $15.15 | $7.33 | 2,718,060 |
| 2019-08-28 | $15.29 | $15.44 | $15.22 | $15.27 | $7.39 | 3,148,860 |
| 2019-08-27 | $15.15 | $15.37 | $15.11 | $15.36 | $7.43 | 4,375,270 |
| 2019-08-26 | $15.27 | $15.27 | $15.00 | $15.05 | $7.28 | 4,988,770 |
| 2019-08-23 | $15.87 | $15.88 | $15.58 | $15.60 | $7.55 | 4,292,200 |
| 2019-08-22 | $15.84 | $15.97 | $15.60 | $15.83 | $7.66 | 5,114,570 |
| 2019-08-21 | $16.21 | $16.44 | $15.80 | $15.88 | $7.68 | 9,608,130 |
| 2019-08-20 | $16.55 | $16.88 | $16.30 | $16.33 | $7.90 | 13,321,750 |
| 2019-08-19 | $17.22 | $17.60 | $17.22 | $17.22 | $8.33 | 11,909,950 |
| 2019-08-16 | $21.13 | $21.50 | $19.13 | $19.13 | $9.25 | 22,650,360 |
| 2019-08-15 | $18.71 | $21.26 | $18.63 | $21.26 | $10.28 | 11,822,000 |
| 2019-08-14 | $20.00 | $20.27 | $19.25 | $19.33 | $9.35 | 9,725,400 |
| 2019-08-13 | $18.20 | $20.02 | $17.89 | $20.02 | $9.68 | 10,957,720 |
| 2019-08-12 | $18.14 | $19.00 | $17.80 | $18.20 | $8.80 | 4,471,040 |
| 2019-08-09 | $19.06 | $20.20 | $18.10 | $18.16 | $8.78 | 10,746,330 |
| 2019-08-08 | $18.06 | $18.89 | $17.70 | $18.89 | $9.14 | 8,052,210 |
| 2019-08-07 | $17.60 | $18.25 | $17.17 | $17.17 | $8.30 | 3,033,230 |
| 2019-08-06 | $17.24 | $17.70 | $17.12 | $17.62 | $8.52 | 1,858,500 |
| 2019-08-05 | $17.88 | $17.88 | $17.50 | $17.50 | $8.46 | 1,356,260 |
| 2019-08-02 | $17.48 | $17.98 | $17.22 | $17.55 | $8.49 | 2,388,120 |
| 2019-08-01 | $17.69 | $18.28 | $17.50 | $17.70 | $8.56 | 3,407,660 |
| 2019-07-31 | $17.52 | $18.19 | $17.40 | $17.89 | $8.65 | 3,575,590 |
| 2019-07-30 | $18.80 | $18.80 | $17.90 | $18.02 | $8.72 | 3,881,300 |
| 2019-07-29 | $18.12 | $18.29 | $17.81 | $18.00 | $8.71 | 2,220,650 |
| 2019-07-26 | $18.10 | $18.60 | $17.82 | $18.19 | $8.80 | 5,344,520 |
| 2019-07-25 | $17.21 | $18.67 | $17.02 | $18.40 | $8.90 | 9,626,990 |
| 2019-07-24 | $17.12 | $17.30 | $17.06 | $17.21 | $8.32 | 2,165,270 |
| 2019-07-23 | $17.19 | $17.49 | $17.15 | $17.18 | $8.31 | 3,563,050 |
| 2019-07-22 | $18.06 | $18.06 | $17.08 | $17.23 | $8.33 | 3,609,820 |
| 2019-07-19 | $18.20 | $18.76 | $17.86 | $18.27 | $8.84 | 7,184,090 |
| 2019-07-18 | $19.23 | $19.50 | $18.50 | $18.50 | $8.95 | 11,521,680 |
| 2019-07-17 | $17.84 | $19.82 | $17.64 | $19.82 | $9.59 | 10,239,760 |
| 2019-07-16 | $17.88 | $18.10 | $17.50 | $18.02 | $8.72 | 2,953,110 |
| 2019-07-15 | $18.00 | $18.31 | $17.49 | $17.95 | $8.68 | 5,081,830 |
| 2019-07-12 | $19.01 | $19.58 | $18.22 | $18.29 | $8.85 | 3,581,520 |
| 2019-07-11 | $19.80 | $19.99 | $19.00 | $19.47 | $9.42 | 1,966,280 |
| 2019-07-10 | $19.50 | $20.50 | $19.38 | $19.70 | $9.53 | 1,792,920 |
| 2019-07-09 | $18.83 | $19.58 | $18.59 | $19.45 | $9.41 | 2,089,980 |
| 2019-07-08 | $18.89 | $19.10 | $18.49 | $18.74 | $9.06 | 1,134,000 |
| 2019-07-05 | $19.40 | $19.45 | $18.61 | $19.20 | $9.29 | 6,031,620 |
| 2019-07-04 | $19.45 | $20.20 | $18.71 | $19.25 | $9.31 | 3,991,640 |
| 2019-07-03 | $18.50 | $19.94 | $18.12 | $19.60 | $9.48 | 7,366,310 |
| 2019-07-02 | $17.62 | $19.10 | $17.11 | $18.75 | $9.07 | 5,994,110 |
| 2019-07-01 | $17.00 | $17.76 | $16.90 | $17.62 | $8.52 | 2,639,200 |
| 2019-06-28 | $17.08 | $17.09 | $16.69 | $16.99 | $8.22 | 1,155,580 |
| 2019-06-27 | $17.02 | $17.55 | $16.80 | $16.96 | $8.20 | 1,777,800 |
| 2019-06-26 | $17.30 | $17.48 | $16.57 | $17.15 | $8.30 | 2,234,310 |
| 2019-06-25 | $17.40 | $17.54 | $17.08 | $17.30 | $8.37 | 1,077,500 |
| 2019-06-24 | $17.83 | $17.83 | $17.27 | $17.48 | $8.45 | 1,746,770 |
| 2019-06-21 | $17.40 | $18.20 | $17.02 | $17.85 | $8.63 | 3,740,910 |
| 2019-06-20 | $17.54 | $18.18 | $17.10 | $17.40 | $8.42 | 4,897,020 |
| 2019-06-19 | $17.17 | $18.00 | $17.00 | $17.74 | $8.58 | 3,702,970 |
| 2019-06-18 | $16.75 | $17.30 | $16.50 | $17.20 | $8.32 | 2,958,570 |
| 2019-06-17 | $16.02 | $17.44 | $15.80 | $16.95 | $8.20 | 3,794,960 |
| 2019-06-14 | $15.87 | $16.57 | $15.61 | $15.90 | $7.69 | 1,834,020 |
| 2019-06-13 | $15.69 | $16.02 | $15.53 | $15.83 | $7.66 | 1,349,640 |
| 2019-06-12 | $15.70 | $16.00 | $15.50 | $15.83 | $7.66 | 2,354,540 |
| 2019-06-11 | $15.49 | $16.14 | $15.00 | $15.94 | $7.71 | 3,616,850 |
| 2019-06-10 | $15.20 | $15.98 | $15.01 | $15.49 | $7.49 | 1,332,820 |
| 2019-06-07 | $15.30 | $15.30 | $15.30 | $15.30 | $7.40 | 0 |
| 2019-06-06 | $14.88 | $15.39 | $14.40 | $15.30 | $7.40 | 1,471,860 |
| 2019-06-05 | $15.21 | $15.25 | $14.80 | $14.97 | $7.24 | 788,680 |
| 2019-06-04 | $15.00 | $15.07 | $14.55 | $14.99 | $7.25 | 922,230 |
| 2019-06-03 | $16.23 | $16.23 | $14.68 | $14.90 | $7.21 | 3,904,680 |
| 2019-05-31 | $16.20 | $16.50 | $16.05 | $16.23 | $7.85 | 2,367,500 |
| 2019-05-30 | $16.00 | $17.15 | $15.81 | $16.56 | $8.01 | 1,791,660 |
| 2019-05-29 | $21.86 | $24.15 | $21.86 | $22.75 | $7.79 | 3,663,510 |
| 2019-05-28 | $22.16 | $22.38 | $21.83 | $21.95 | $7.51 | 1,069,420 |
| 2019-05-27 | $21.99 | $22.26 | $21.60 | $22.16 | $7.59 | 885,320 |
| 2019-05-24 | $22.01 | $22.30 | $21.32 | $22.00 | $7.53 | 952,220 |
| 2019-05-23 | $22.61 | $22.90 | $21.70 | $22.00 | $7.53 | 1,543,100 |
| 2019-05-22 | $22.34 | $23.22 | $22.17 | $22.72 | $7.78 | 2,401,200 |
| 2019-05-21 | $20.55 | $22.55 | $19.80 | $22.55 | $7.72 | 3,803,540 |
| 2019-05-20 | $21.90 | $21.90 | $20.48 | $20.50 | $7.02 | 973,990 |
| 2019-05-17 | $22.50 | $22.50 | $21.51 | $21.56 | $7.38 | 1,499,310 |
| 2019-05-16 | $22.83 | $23.06 | $22.32 | $22.59 | $7.73 | 1,554,730 |
| 2019-05-15 | $22.08 | $22.69 | $21.86 | $22.63 | $7.75 | 2,046,000 |
| 2019-05-14 | $22.00 | $22.63 | $21.50 | $22.10 | $7.56 | 2,051,500 |
| 2019-05-13 | $22.34 | $22.49 | $22.05 | $22.27 | $7.62 | 1,472,490 |
| 2019-05-10 | $21.55 | $22.99 | $21.35 | $22.35 | $7.65 | 2,960,050 |
| 2019-05-09 | $21.50 | $21.89 | $21.30 | $21.45 | $7.34 | 1,351,530 |
| 2019-05-08 | $21.81 | $22.65 | $21.33 | $21.89 | $7.49 | 1,641,470 |
| 2019-05-07 | $22.30 | $22.81 | $21.29 | $22.34 | $7.65 | 2,613,890 |
| 2019-05-06 | $22.66 | $23.17 | $21.83 | $22.35 | $7.65 | 2,783,940 |
| 2019-05-03 | $23.30 | $23.30 | $23.30 | $23.30 | $7.98 | 0 |
| 2019-05-02 | $23.30 | $23.30 | $23.30 | $23.30 | $7.98 | 0 |
| 2019-05-01 | $23.30 | $23.30 | $23.30 | $23.30 | $7.98 | 0 |
| 2019-04-30 | $21.81 | $23.81 | $21.61 | $23.30 | $7.98 | 4,894,890 |
| 2019-04-29 | $23.15 | $23.38 | $21.30 | $22.27 | $7.62 | 4,026,900 |
| 2019-04-26 | $22.21 | $24.66 | $21.56 | $23.50 | $8.04 | 6,659,080 |
| 2019-04-25 | $22.09 | $23.20 | $21.86 | $22.50 | $7.70 | 5,750,510 |
| 2019-04-24 | $21.61 | $22.86 | $21.60 | $22.60 | $7.74 | 4,028,540 |
| 2019-04-23 | $21.41 | $22.00 | $21.05 | $21.73 | $7.44 | 3,521,050 |
| 2019-04-22 | $20.28 | $22.40 | $20.15 | $21.39 | $7.32 | 5,307,360 |
| 2019-04-19 | $19.88 | $20.50 | $19.66 | $20.42 | $6.99 | 2,293,780 |
| 2019-04-18 | $19.87 | $20.13 | $19.82 | $19.88 | $6.80 | 1,127,400 |
| 2019-04-17 | $19.78 | $20.02 | $19.71 | $19.86 | $6.80 | 900,200 |
| 2019-04-16 | $19.54 | $19.83 | $19.25 | $19.78 | $6.77 | 1,241,390 |
| 2019-04-15 | $20.05 | $20.30 | $19.52 | $19.67 | $6.73 | 1,479,000 |
| 2019-04-12 | $19.84 | $20.04 | $19.77 | $20.00 | $6.85 | 884,180 |
| 2019-04-11 | $20.22 | $20.27 | $19.78 | $19.84 | $6.79 | 1,481,300 |
| 2019-04-10 | $19.86 | $20.23 | $19.72 | $20.22 | $6.92 | 1,878,600 |
| 2019-04-09 | $19.68 | $19.95 | $19.57 | $19.93 | $6.82 | 1,185,890 |
| 2019-04-08 | $20.14 | $20.16 | $19.52 | $19.65 | $6.73 | 1,825,390 |
| 2019-04-05 | $19.97 | $19.97 | $19.97 | $19.97 | $6.84 | 0 |
| 2019-04-04 | $20.23 | $20.80 | $19.88 | $19.97 | $6.84 | 1,997,500 |
| 2019-04-03 | $19.90 | $20.35 | $19.83 | $20.28 | $6.94 | 1,866,740 |
| 2019-04-02 | $20.12 | $20.12 | $19.78 | $19.90 | $6.81 | 1,346,800 |
| 2019-04-01 | $19.65 | $20.05 | $19.60 | $20.04 | $6.86 | 1,514,500 |
| 2019-03-29 | $19.44 | $19.66 | $19.10 | $19.58 | $6.70 | 1,234,590 |
| 2019-03-28 | $19.54 | $19.57 | $19.18 | $19.30 | $6.61 | 1,046,800 |
| 2019-03-27 | $19.43 | $19.58 | $19.18 | $19.54 | $6.69 | 1,315,800 |
| 2019-03-26 | $19.72 | $19.84 | $19.37 | $19.37 | $6.63 | 1,853,090 |
| 2019-03-25 | $19.89 | $20.16 | $19.70 | $19.73 | $6.75 | 1,693,100 |
| 2019-03-22 | $19.92 | $20.34 | $19.78 | $20.18 | $6.91 | 2,100,280 |
| 2019-03-21 | $19.65 | $20.48 | $19.52 | $19.92 | $6.82 | 2,859,720 |
| 2019-03-20 | $19.70 | $19.88 | $19.30 | $19.65 | $6.73 | 2,327,890 |
| 2019-03-19 | $19.17 | $20.45 | $19.17 | $19.74 | $6.76 | 3,800,090 |
| 2019-03-18 | $18.89 | $19.23 | $18.70 | $19.17 | $6.56 | 2,375,730 |
| 2019-03-15 | $18.39 | $18.78 | $18.37 | $18.77 | $6.42 | 1,745,730 |
| 2019-03-14 | $18.87 | $18.99 | $18.18 | $18.39 | $6.29 | 1,933,200 |
| 2019-03-13 | $18.96 | $19.19 | $18.64 | $18.78 | $6.43 | 2,258,280 |
| 2019-03-12 | $18.82 | $19.25 | $18.60 | $18.95 | $6.49 | 2,661,340 |
| 2019-03-11 | $18.23 | $18.70 | $18.23 | $18.70 | $6.40 | 1,915,620 |
| 2019-03-08 | $18.90 | $19.07 | $18.00 | $18.10 | $6.20 | 2,725,100 |
| 2019-03-07 | $18.89 | $19.37 | $18.79 | $19.15 | $6.56 | 2,817,860 |
| 2019-03-06 | $18.70 | $19.09 | $18.51 | $19.05 | $6.52 | 3,210,450 |
| 2019-03-05 | $18.27 | $18.67 | $18.27 | $18.65 | $6.38 | 1,860,500 |
| 2019-03-04 | $18.39 | $18.73 | $18.33 | $18.45 | $6.32 | 2,678,100 |
| 2019-03-01 | $18.39 | $18.50 | $18.22 | $18.37 | $6.29 | 1,552,300 |
| 2019-02-28 | $18.15 | $18.32 | $18.05 | $18.32 | $6.27 | 1,641,590 |
| 2019-02-27 | $18.19 | $18.38 | $17.85 | $18.06 | $6.18 | 2,298,130 |
| 2019-02-26 | $18.50 | $18.60 | $18.03 | $18.23 | $6.24 | 2,700,590 |
| 2019-02-25 | $18.00 | $18.55 | $17.88 | $18.46 | $6.32 | 3,180,600 |
| 2019-02-22 | $17.50 | $17.89 | $17.47 | $17.84 | $6.11 | 1,631,200 |
| 2019-02-21 | $17.70 | $17.92 | $17.52 | $17.54 | $6.00 | 1,841,690 |
| 2019-02-20 | $17.59 | $17.78 | $17.48 | $17.72 | $6.07 | 1,189,460 |
| 2019-02-19 | $17.79 | $17.94 | $17.55 | $17.68 | $6.05 | 1,717,600 |
| 2019-02-18 | $17.44 | $17.87 | $17.44 | $17.84 | $6.11 | 1,857,990 |
| 2019-02-15 | $17.39 | $17.56 | $17.22 | $17.45 | $5.97 | 1,818,400 |
| 2019-02-14 | $17.35 | $17.48 | $17.26 | $17.35 | $5.94 | 1,448,860 |
| 2019-02-13 | $17.11 | $17.58 | $17.11 | $17.39 | $5.95 | 2,164,760 |
| 2019-02-12 | $17.00 | $17.36 | $16.94 | $17.20 | $5.89 | 1,676,700 |
| 2019-02-11 | $16.61 | $17.03 | $16.61 | $17.02 | $5.83 | 1,189,760 |
| 2019-02-08 | $16.63 | $16.63 | $16.63 | $16.63 | $5.69 | 0 |
| 2019-02-07 | $16.63 | $16.63 | $16.63 | $16.63 | $5.69 | 0 |
| 2019-02-06 | $16.63 | $16.63 | $16.63 | $16.63 | $5.69 | 0 |
| 2019-02-05 | $16.63 | $16.63 | $16.63 | $16.63 | $5.69 | 0 |
| 2019-02-04 | $16.63 | $16.63 | $16.63 | $16.63 | $5.69 | 0 |
| 2019-02-01 | $16.31 | $16.67 | $16.31 | $16.63 | $5.69 | 1,241,100 |
| 2019-01-31 | $16.56 | $17.12 | $16.40 | $16.44 | $5.63 | 1,938,890 |
| 2019-01-30 | $16.49 | $16.65 | $16.33 | $16.36 | $5.60 | 547,200 |
| 2019-01-29 | $16.78 | $16.82 | $16.11 | $16.49 | $5.64 | 872,790 |
| 2019-01-28 | $17.00 | $17.15 | $16.75 | $16.80 | $5.75 | 706,000 |
| 2019-01-25 | $17.08 | $17.11 | $16.92 | $16.94 | $5.80 | 1,038,200 |
| 2019-01-24 | $17.00 | $17.15 | $16.94 | $17.04 | $5.83 | 1,177,200 |
| 2019-01-23 | $16.94 | $16.97 | $16.76 | $16.87 | $5.77 | 720,800 |
| 2019-01-22 | $17.02 | $17.03 | $16.80 | $16.91 | $5.79 | 745,600 |
| 2019-01-21 | $16.84 | $17.02 | $16.80 | $16.92 | $5.79 | 861,100 |
| 2019-01-18 | $16.78 | $16.88 | $16.71 | $16.84 | $5.76 | 599,400 |
| 2019-01-17 | $17.06 | $17.11 | $16.66 | $16.69 | $5.71 | 1,086,300 |
| 2019-01-16 | $16.88 | $17.14 | $16.88 | $17.09 | $5.85 | 1,096,800 |
| 2019-01-15 | $16.67 | $16.95 | $16.65 | $16.91 | $5.79 | 967,900 |
| 2019-01-14 | $16.94 | $16.98 | $16.70 | $16.72 | $5.72 | 791,800 |
| 2019-01-11 | $16.76 | $16.97 | $16.65 | $16.93 | $5.80 | 978,400 |
| 2019-01-10 | $16.85 | $16.93 | $16.73 | $16.76 | $5.74 | 938,700 |
| 2019-01-09 | $16.88 | $17.21 | $16.80 | $16.83 | $5.76 | 1,138,600 |
| 2019-01-08 | $16.83 | $16.89 | $16.71 | $16.85 | $5.77 | 900,700 |
| 2019-01-07 | $16.65 | $16.93 | $16.65 | $16.81 | $5.75 | 1,097,200 |
| 2019-01-04 | $16.18 | $16.63 | $16.06 | $16.56 | $5.67 | 1,350,600 |
| 2019-01-03 | $16.49 | $16.67 | $16.25 | $16.25 | $5.56 | 664,500 |
| 2019-01-02 | $16.55 | $16.67 | $16.45 | $16.45 | $5.63 | 809,800 |
| 2019-01-01 | $16.60 | $16.60 | $16.60 | $16.60 | $5.68 | 0 |
| 2018-12-31 | $16.60 | $16.60 | $16.60 | $16.60 | $5.68 | 0 |
| 2018-12-28 | $16.99 | $17.00 | $16.60 | $16.60 | $5.68 | 931,700 |
| 2018-12-27 | $17.05 | $17.22 | $16.93 | $16.93 | $5.80 | 1,528,500 |
| 2018-12-26 | $16.84 | $16.97 | $16.80 | $16.86 | $5.77 | 812,200 |
| 2018-12-25 | $16.99 | $17.00 | $16.42 | $16.85 | $5.77 | 1,252,500 |
| 2018-12-24 | $16.75 | $17.14 | $16.75 | $17.13 | $5.86 | 1,031,400 |
| 2018-12-21 | $16.84 | $16.97 | $16.72 | $16.84 | $5.76 | 736,590 |
| 2018-12-20 | $16.71 | $16.97 | $16.69 | $16.92 | $5.79 | 699,190 |
| 2018-12-19 | $17.00 | $17.06 | $16.78 | $16.81 | $5.75 | 1,087,690 |
| 2018-12-18 | $17.00 | $17.12 | $16.83 | $16.90 | $5.78 | 1,335,490 |
| 2018-12-17 | $17.08 | $17.18 | $16.89 | $17.17 | $5.88 | 1,219,890 |
| 2018-12-14 | $17.87 | $17.87 | $17.01 | $17.08 | $5.85 | 2,549,320 |
| 2018-12-13 | $17.98 | $18.09 | $17.76 | $17.88 | $6.12 | 1,851,160 |
| 2018-12-12 | $18.02 | $18.02 | $17.81 | $17.98 | $6.15 | 1,621,000 |
| 2018-12-11 | $18.06 | $18.10 | $17.83 | $17.98 | $6.15 | 1,593,680 |
| 2018-12-10 | $17.80 | $18.10 | $17.60 | $18.05 | $6.18 | 1,969,280 |
| 2018-12-07 | $17.96 | $18.14 | $17.81 | $17.98 | $6.15 | 2,439,520 |
| 2018-12-06 | $18.70 | $18.75 | $17.93 | $17.99 | $6.16 | 4,703,710 |
| 2018-12-05 | $19.20 | $19.30 | $18.48 | $18.83 | $6.45 | 7,658,500 |
| 2018-12-04 | $21.03 | $21.03 | $19.47 | $19.71 | $6.75 | 8,143,590 |
| 2018-12-03 | $21.53 | $22.08 | $20.60 | $21.03 | $7.20 | 8,446,260 |
| 2018-11-30 | $20.34 | $22.45 | $20.16 | $21.53 | $7.37 | 8,487,980 |
| 2018-11-29 | $18.09 | $20.41 | $18.09 | $20.41 | $6.99 | 7,704,460 |
| 2018-11-28 | $18.03 | $18.70 | $17.70 | $18.55 | $6.35 | 2,318,300 |
| 2018-11-27 | $17.11 | $18.10 | $16.95 | $18.10 | $6.20 | 2,577,440 |
| 2018-11-26 | $17.30 | $17.70 | $16.95 | $17.05 | $5.84 | 767,600 |
| 2018-11-23 | $17.88 | $17.92 | $17.10 | $17.39 | $5.95 | 1,623,580 |
| 2018-11-22 | $18.00 | $18.08 | $17.78 | $17.91 | $6.13 | 770,700 |
| 2018-11-21 | $17.56 | $17.95 | $17.51 | $17.92 | $6.13 | 965,990 |
| 2018-11-20 | $18.40 | $18.40 | $17.72 | $17.85 | $6.11 | 1,453,800 |
| 2018-11-19 | $18.56 | $18.74 | $18.32 | $18.56 | $6.35 | 1,193,690 |
| 2018-11-16 | $18.46 | $19.11 | $18.21 | $18.69 | $6.40 | 2,895,350 |
| 2018-11-15 | $17.79 | $18.57 | $17.50 | $18.36 | $6.28 | 3,049,720 |
| 2018-11-14 | $17.53 | $17.98 | $17.40 | $17.76 | $6.08 | 1,966,300 |
| 2018-11-13 | $17.20 | $17.58 | $17.16 | $17.54 | $6.00 | 1,846,720 |
| 2018-11-12 | $17.06 | $17.48 | $17.05 | $17.40 | $5.96 | 1,169,590 |
| 2018-11-09 | $17.51 | $17.51 | $17.05 | $17.12 | $5.86 | 1,509,590 |
| 2018-11-08 | $17.16 | $18.30 | $17.15 | $17.25 | $5.90 | 2,141,290 |
| 2018-11-07 | $17.27 | $17.27 | $17.02 | $17.16 | $5.87 | 802,700 |
| 2018-11-06 | $17.40 | $17.40 | $16.81 | $17.16 | $5.87 | 1,081,000 |
| 2018-11-05 | $17.28 | $17.51 | $17.07 | $17.40 | $5.96 | 1,571,300 |
| 2018-11-02 | $17.28 | $17.28 | $17.00 | $17.23 | $5.90 | 1,496,100 |
| 2018-11-01 | $17.30 | $17.30 | $16.94 | $17.10 | $5.85 | 1,672,500 |
| 2018-10-31 | $17.15 | $17.36 | $16.90 | $17.15 | $5.87 | 2,383,800 |
| 2018-10-30 | $17.30 | $17.30 | $16.84 | $17.08 | $5.85 | 1,324,400 |
| 2018-10-29 | $17.13 | $17.30 | $16.63 | $16.90 | $5.78 | 854,800 |
| 2018-10-26 | $17.38 | $17.38 | $16.80 | $17.05 | $5.84 | 1,411,800 |
| 2018-10-25 | $16.69 | $16.88 | $16.45 | $16.88 | $5.78 | 995,800 |
| 2018-10-24 | $17.24 | $17.28 | $16.83 | $16.99 | $5.82 | 949,600 |
| 2018-10-23 | $17.30 | $17.30 | $16.74 | $17.25 | $5.90 | 996,600 |
| 2018-10-22 | $16.09 | $17.35 | $16.09 | $17.30 | $5.92 | 1,914,100 |
| 2018-10-19 | $15.60 | $16.13 | $15.21 | $16.07 | $5.50 | 970,300 |
| 2018-10-18 | $15.99 | $16.30 | $15.62 | $15.94 | $5.46 | 1,172,400 |
| 2018-10-17 | $15.74 | $16.05 | $15.35 | $15.90 | $5.44 | 690,100 |
| 2018-10-16 | $16.05 | $16.05 | $15.25 | $15.69 | $5.37 | 801,800 |
| 2018-10-15 | $15.75 | $16.08 | $15.70 | $16.07 | $5.50 | 642,230 |
| 2018-10-12 | $15.20 | $16.07 | $15.11 | $15.86 | $5.43 | 1,349,520 |
| 2018-10-11 | $16.15 | $16.25 | $15.12 | $15.32 | $5.24 | 1,268,130 |
| 2018-10-10 | $16.60 | $16.77 | $16.43 | $16.72 | $5.72 | 826,230 |
| 2018-10-09 | $16.31 | $16.84 | $16.10 | $16.55 | $5.67 | 1,019,630 |
| 2018-10-08 | $16.47 | $16.48 | $16.01 | $16.26 | $5.57 | 710,300 |
| 2018-10-05 | $16.56 | $16.56 | $16.56 | $16.56 | $5.67 | 0 |
| 2018-10-04 | $16.56 | $16.56 | $16.56 | $16.56 | $5.67 | 0 |
| 2018-10-03 | $16.56 | $16.56 | $16.56 | $16.56 | $5.67 | 0 |
| 2018-10-02 | $16.56 | $16.56 | $16.56 | $16.56 | $5.67 | 0 |
| 2018-10-01 | $16.56 | $16.56 | $16.56 | $16.56 | $5.67 | 0 |
| 2018-09-28 | $16.45 | $16.58 | $16.41 | $16.56 | $5.67 | 621,200 |
| 2018-09-27 | $16.94 | $16.96 | $16.40 | $16.41 | $5.62 | 724,300 |
| 2018-09-26 | $16.90 | $17.03 | $16.82 | $16.92 | $5.79 | 618,900 |
| 2018-09-25 | $16.80 | $16.99 | $16.76 | $16.88 | $5.78 | 638,500 |
| 2018-09-24 | $16.81 | $16.81 | $16.81 | $16.81 | $5.75 | 0 |
| 2018-09-21 | $16.68 | $16.88 | $16.56 | $16.81 | $5.75 | 867,960 |
| 2018-09-20 | $16.85 | $16.97 | $16.66 | $16.69 | $5.71 | 785,800 |
| 2018-09-19 | $16.67 | $17.09 | $16.43 | $16.77 | $5.74 | 1,429,990 |
| 2018-09-18 | $16.80 | $16.91 | $16.11 | $16.72 | $5.72 | 2,092,190 |
| 2018-09-17 | $17.79 | $17.79 | $17.30 | $17.35 | $5.94 | 902,300 |
| 2018-09-14 | $18.21 | $18.24 | $17.73 | $17.80 | $6.09 | 1,246,790 |
| 2018-09-13 | $18.51 | $18.57 | $18.00 | $18.20 | $6.23 | 2,087,190 |
| 2018-09-12 | $18.19 | $18.65 | $18.01 | $18.50 | $6.33 | 2,613,300 |
| 2018-09-11 | $17.59 | $18.24 | $17.59 | $18.03 | $6.17 | 1,163,200 |
| 2018-09-10 | $18.08 | $18.08 | $17.66 | $17.67 | $6.05 | 1,349,900 |
| 2018-09-07 | $18.07 | $18.67 | $18.07 | $18.25 | $6.25 | 2,744,800 |
| 2018-09-06 | $17.75 | $17.99 | $17.58 | $17.88 | $6.12 | 999,530 |
| 2018-09-05 | $17.80 | $18.15 | $17.70 | $17.72 | $6.07 | 1,202,800 |
| 2018-09-04 | $17.58 | $17.93 | $17.58 | $17.92 | $6.13 | 1,224,400 |
| 2018-09-03 | $17.55 | $17.74 | $17.33 | $17.58 | $6.02 | 1,168,800 |
| 2018-08-31 | $17.82 | $18.29 | $17.51 | $17.81 | $6.10 | 1,403,600 |
| 2018-08-30 | $18.22 | $18.27 | $17.87 | $17.88 | $6.12 | 965,000 |
| 2018-08-29 | $18.40 | $18.40 | $18.15 | $18.22 | $6.24 | 861,000 |
| 2018-08-28 | $18.36 | $18.50 | $18.16 | $18.38 | $6.29 | 1,363,500 |
| 2018-08-27 | $18.04 | $18.38 | $17.99 | $18.33 | $6.27 | 1,042,600 |
| 2018-08-24 | $18.07 | $18.19 | $17.92 | $17.97 | $6.15 | 733,100 |
| 2018-08-23 | $17.95 | $18.25 | $17.91 | $18.06 | $6.18 | 895,900 |
| 2018-08-22 | $18.35 | $18.43 | $17.91 | $17.95 | $6.14 | 1,271,200 |
| 2018-08-21 | $18.30 | $18.53 | $18.09 | $18.36 | $6.28 | 1,403,570 |
| 2018-08-20 | $18.10 | $18.45 | $17.80 | $18.39 | $6.29 | 1,988,060 |
| 2018-08-17 | $19.08 | $19.78 | $18.60 | $18.66 | $6.39 | 3,326,800 |
| 2018-08-16 | $18.11 | $20.08 | $17.86 | $20.08 | $6.87 | 2,518,000 |
| 2018-08-15 | $18.67 | $18.67 | $18.12 | $18.25 | $6.25 | 794,800 |
| 2018-08-14 | $18.42 | $18.78 | $18.30 | $18.63 | $6.38 | 877,900 |
| 2018-08-13 | $18.11 | $18.59 | $18.04 | $18.48 | $6.33 | 785,100 |
| 2018-08-10 | $18.36 | $18.54 | $18.23 | $18.49 | $6.33 | 792,300 |
| 2018-08-09 | $17.90 | $18.49 | $17.83 | $18.36 | $6.28 | 1,004,800 |
| 2018-08-08 | $18.40 | $18.60 | $17.92 | $17.94 | $6.14 | 925,300 |
| 2018-08-07 | $18.03 | $18.68 | $17.91 | $18.52 | $6.34 | 989,970 |
| 2018-08-06 | $18.30 | $18.41 | $17.80 | $17.98 | $6.15 | 976,300 |
| 2018-08-03 | $18.30 | $18.75 | $18.20 | $18.37 | $6.29 | 1,111,200 |
| 2018-08-02 | $19.02 | $19.02 | $17.82 | $18.28 | $6.26 | 1,893,430 |
| 2018-08-01 | $19.58 | $19.60 | $18.91 | $19.03 | $6.51 | 1,161,300 |
| 2018-07-31 | $19.28 | $19.56 | $19.19 | $19.48 | $6.67 | 1,098,360 |
| 2018-07-30 | $20.20 | $20.30 | $19.12 | $19.35 | $6.62 | 1,972,630 |
| 2018-07-27 | $20.11 | $20.34 | $20.00 | $20.25 | $6.93 | 1,329,170 |
| 2018-07-26 | $20.26 | $20.45 | $20.04 | $20.11 | $6.88 | 1,855,800 |
| 2018-07-25 | $20.90 | $20.96 | $20.36 | $20.39 | $6.98 | 3,340,000 |
| 2018-07-24 | $21.00 | $21.19 | $20.73 | $21.01 | $7.19 | 2,856,000 |
| 2018-07-23 | $20.72 | $21.15 | $20.48 | $20.91 | $7.16 | 3,688,940 |
| 2018-07-20 | $20.79 | $21.80 | $20.59 | $21.39 | $7.32 | 6,413,520 |
| 2018-07-19 | $20.06 | $20.75 | $19.75 | $20.59 | $7.05 | 5,333,190 |
| 2018-07-18 | $19.70 | $20.69 | $19.70 | $19.90 | $6.81 | 2,649,540 |
| 2018-07-17 | $19.60 | $19.77 | $19.38 | $19.74 | $6.76 | 1,244,000 |
| 2018-07-16 | $19.68 | $19.89 | $19.40 | $19.76 | $6.76 | 1,118,370 |
| 2018-07-13 | $19.78 | $19.97 | $19.58 | $19.81 | $6.78 | 1,857,900 |
| 2018-07-12 | $19.20 | $20.03 | $19.20 | $19.79 | $6.77 | 2,308,970 |
| 2018-07-11 | $19.50 | $19.50 | $18.60 | $19.32 | $6.61 | 1,841,340 |
| 2018-07-10 | $19.39 | $19.86 | $19.10 | $19.76 | $6.76 | 2,081,200 |
| 2018-07-09 | $19.03 | $19.55 | $19.01 | $19.47 | $6.66 | 1,815,600 |
| 2018-07-06 | $18.89 | $19.31 | $18.37 | $19.02 | $6.51 | 2,072,300 |
| 2018-07-05 | $19.87 | $19.96 | $18.50 | $18.71 | $6.40 | 2,392,290 |
| 2018-07-04 | $20.50 | $20.50 | $19.66 | $19.87 | $6.80 | 3,550,240 |
| 2018-07-03 | $19.91 | $21.14 | $19.91 | $20.79 | $7.12 | 4,652,180 |
| 2018-07-02 | $20.12 | $20.16 | $19.31 | $19.75 | $6.76 | 2,446,740 |
| 2018-06-29 | $20.08 | $20.34 | $19.71 | $20.23 | $6.92 | 3,512,370 |
| 2018-06-28 | $19.77 | $20.39 | $19.70 | $19.92 | $6.82 | 3,608,670 |
| 2018-06-27 | $20.10 | $21.00 | $19.90 | $19.95 | $6.83 | 4,914,420 |
| 2018-06-26 | $18.66 | $19.66 | $18.56 | $19.41 | $6.64 | 3,740,270 |
| 2018-06-25 | $18.60 | $19.27 | $18.39 | $19.04 | $6.52 | 3,506,770 |
| 2018-06-22 | $17.82 | $18.44 | $17.70 | $18.37 | $6.29 | 3,234,070 |
| 2018-06-21 | $19.05 | $19.14 | $18.07 | $18.16 | $6.22 | 2,252,610 |
| 2018-06-20 | $18.56 | $19.40 | $17.84 | $19.07 | $6.53 | 2,950,340 |
| 2018-06-19 | $20.48 | $20.48 | $18.56 | $18.56 | $6.35 | 2,834,000 |
| 2018-06-18 | $20.62 | $20.62 | $20.62 | $20.62 | $7.06 | 0 |
| 2018-06-15 | $21.40 | $21.40 | $19.80 | $20.62 | $7.06 | 3,795,340 |
| 2018-06-14 | $21.79 | $21.79 | $21.18 | $21.25 | $7.27 | 2,411,080 |
| 2018-06-13 | $22.12 | $22.12 | $21.60 | $21.69 | $7.42 | 2,765,100 |
| 2018-06-12 | $22.12 | $22.27 | $21.11 | $22.11 | $7.57 | 3,534,720 |
| 2018-06-11 | $22.05 | $22.31 | $21.85 | $22.12 | $7.57 | 2,436,900 |
| 2018-06-08 | $22.19 | $22.31 | $21.46 | $22.23 | $7.61 | 2,446,840 |
| 2018-06-07 | $22.37 | $22.44 | $21.80 | $22.17 | $7.59 | 3,146,200 |
| 2018-06-06 | $22.04 | $22.50 | $21.85 | $22.37 | $7.66 | 3,610,040 |
| 2018-06-05 | $21.33 | $22.19 | $21.05 | $22.04 | $7.54 | 4,913,000 |
| 2018-06-04 | $22.80 | $22.80 | $21.29 | $21.43 | $7.34 | 9,616,830 |
| 2018-06-01 | $22.16 | $25.88 | $22.00 | $23.66 | $8.10 | 10,137,610 |
| 2018-05-31 | $24.14 | $24.14 | $24.14 | $24.14 | $8.26 | 550,400 |
| 2018-05-30 | $29.46 | $29.50 | $26.82 | $26.82 | $9.18 | 11,406,600 |
| 2018-05-29 | $29.17 | $31.00 | $27.38 | $29.80 | $10.20 | 4,526,100 |
| 2018-05-28 | $29.00 | $30.16 | $28.40 | $29.46 | $10.08 | 1,438,360 |
| 2018-05-25 | $28.96 | $29.00 | $28.20 | $28.89 | $9.89 | 1,106,460 |
| 2018-05-24 | $29.25 | $29.40 | $28.75 | $28.81 | $9.86 | 1,486,200 |
| 2018-05-23 | $28.64 | $29.80 | $27.94 | $29.47 | $10.09 | 2,498,280 |
| 2018-05-22 | $27.76 | $28.88 | $27.51 | $28.81 | $9.79 | 2,777,330 |
| 2018-05-21 | $27.49 | $27.99 | $27.30 | $27.76 | $9.43 | 2,153,790 |
| 2018-05-18 | $27.64 | $27.64 | $26.65 | $27.18 | $9.24 | 1,326,040 |
| 2018-05-17 | $28.03 | $29.00 | $27.60 | $27.77 | $9.44 | 4,010,500 |
| 2018-05-16 | $28.01 | $28.19 | $27.66 | $28.05 | $9.53 | 1,109,280 |
| 2018-05-15 | $27.71 | $28.40 | $27.44 | $28.12 | $9.56 | 968,100 |
| 2018-05-14 | $27.90 | $28.00 | $27.35 | $27.86 | $9.47 | 2,118,000 |
| 2018-05-11 | $26.10 | $28.49 | $26.09 | $28.42 | $9.66 | 3,236,890 |
| 2018-05-10 | $26.32 | $26.32 | $25.88 | $26.27 | $8.93 | 689,200 |
| 2018-05-09 | $26.00 | $26.40 | $25.90 | $26.27 | $8.93 | 1,015,900 |
| 2018-05-08 | $26.19 | $26.49 | $25.65 | $26.28 | $8.93 | 2,707,480 |
| 2018-05-07 | $25.00 | $26.69 | $24.82 | $26.13 | $8.88 | 2,503,750 |
| 2018-05-04 | $24.51 | $25.30 | $24.50 | $25.12 | $8.54 | 2,194,090 |
| 2018-05-03 | $24.44 | $24.98 | $24.15 | $24.93 | $8.47 | 2,762,290 |
| 2018-05-02 | $23.11 | $24.70 | $23.01 | $24.44 | $8.31 | 2,945,030 |
| 2018-05-01 | $23.29 | $23.29 | $23.29 | $23.29 | $7.92 | 0 |
| 2018-04-30 | $23.29 | $23.29 | $23.29 | $23.29 | $7.92 | 0 |
| 2018-04-27 | $23.50 | $23.60 | $23.10 | $23.29 | $7.92 | 618,560 |
| 2018-04-26 | $23.85 | $23.93 | $23.27 | $23.54 | $8.00 | 932,890 |
| 2018-04-25 | $23.04 | $24.30 | $23.00 | $23.83 | $8.10 | 1,386,130 |
| 2018-04-24 | $22.27 | $23.59 | $22.22 | $23.25 | $7.90 | 1,694,830 |
| 2018-04-23 | $22.28 | $22.48 | $21.82 | $22.34 | $7.59 | 1,129,560 |
| 2018-04-20 | $22.94 | $22.94 | $22.26 | $22.51 | $7.65 | 1,066,350 |
| 2018-04-19 | $22.80 | $23.50 | $22.61 | $22.93 | $7.79 | 1,724,430 |
| 2018-04-18 | $22.63 | $22.96 | $21.51 | $22.77 | $7.74 | 1,392,490 |
| 2018-04-17 | $23.50 | $23.80 | $22.62 | $23.06 | $7.84 | 890,800 |
| 2018-04-16 | $23.63 | $23.68 | $23.01 | $23.50 | $7.99 | 1,011,930 |
| 2018-04-13 | $23.96 | $23.98 | $23.50 | $23.68 | $8.05 | 1,334,570 |
| 2018-04-12 | $24.44 | $24.46 | $23.82 | $23.96 | $8.14 | 1,561,520 |
| 2018-04-11 | $23.61 | $24.23 | $23.61 | $23.82 | $8.10 | 1,191,800 |
| 2018-04-10 | $23.61 | $24.12 | $23.12 | $23.68 | $8.05 | 2,069,930 |
| 2018-04-09 | $23.60 | $23.91 | $23.05 | $23.56 | $8.01 | 2,026,160 |
| 2018-04-06 | $24.05 | $24.05 | $24.05 | $24.05 | $8.17 | 0 |
| 2018-04-05 | $24.05 | $24.05 | $24.05 | $24.05 | $8.17 | 0 |
| 2018-04-04 | $22.59 | $24.22 | $22.40 | $24.05 | $8.17 | 4,285,060 |
| 2018-04-03 | $22.38 | $23.01 | $21.44 | $22.55 | $7.66 | 2,503,380 |
| 2018-04-02 | $22.26 | $22.67 | $22.25 | $22.57 | $7.67 | 2,871,910 |
| 2018-03-30 | $22.25 | $22.60 | $22.02 | $22.33 | $7.59 | 3,802,300 |
| 2018-03-29 | $21.70 | $22.32 | $21.50 | $22.27 | $7.57 | 5,591,240 |
| 2018-03-28 | $21.71 | $22.20 | $21.46 | $21.52 | $7.31 | 1,295,600 |
| 2018-03-27 | $22.81 | $22.90 | $21.98 | $22.21 | $7.55 | 3,308,620 |
| 2018-03-26 | $21.44 | $22.44 | $20.80 | $22.39 | $7.61 | 1,830,320 |
| 2018-03-23 | $21.88 | $21.88 | $20.40 | $21.84 | $7.42 | 2,179,620 |
| 2018-03-22 | $21.92 | $22.70 | $21.92 | $22.34 | $7.59 | 2,689,520 |
| 2018-03-21 | $21.53 | $22.23 | $21.33 | $22.16 | $7.53 | 2,646,140 |
| 2018-03-20 | $21.20 | $21.64 | $21.07 | $21.56 | $7.33 | 973,530 |
| 2018-03-19 | $20.52 | $21.69 | $20.51 | $21.54 | $7.32 | 888,290 |
| 2018-03-16 | $20.71 | $20.87 | $20.41 | $20.62 | $7.01 | 478,300 |
| 2018-03-15 | $21.58 | $21.58 | $20.11 | $20.72 | $7.04 | 1,398,700 |
| 2018-03-14 | $20.81 | $21.79 | $20.73 | $21.58 | $7.33 | 1,634,330 |
| 2018-03-13 | $21.45 | $21.45 | $20.85 | $20.89 | $7.10 | 982,200 |
| 2018-03-12 | $21.45 | $21.80 | $21.34 | $21.45 | $7.29 | 1,397,300 |
| 2018-03-09 | $20.78 | $21.58 | $20.78 | $21.45 | $7.29 | 1,777,660 |
| 2018-03-08 | $20.50 | $20.95 | $20.42 | $20.81 | $7.07 | 1,116,920 |
| 2018-03-07 | $20.60 | $20.65 | $20.40 | $20.49 | $6.96 | 684,090 |
| 2018-03-06 | $20.93 | $20.93 | $20.30 | $20.61 | $7.00 | 1,270,030 |
| 2018-03-05 | $20.67 | $21.15 | $20.31 | $20.94 | $7.12 | 2,008,100 |
| 2018-03-02 | $19.61 | $20.66 | $19.52 | $20.64 | $7.02 | 2,515,480 |
| 2018-03-01 | $19.47 | $19.91 | $19.35 | $19.64 | $6.68 | 682,100 |
| 2018-02-28 | $19.31 | $19.69 | $19.28 | $19.51 | $6.63 | 668,800 |
| 2018-02-27 | $19.31 | $19.94 | $19.17 | $19.57 | $6.65 | 934,500 |
| 2018-02-26 | $18.69 | $19.30 | $18.69 | $19.29 | $6.56 | 991,400 |
| 2018-02-23 | $18.30 | $18.67 | $18.26 | $18.47 | $6.28 | 612,890 |
| 2018-02-22 | $18.28 | $18.44 | $18.14 | $18.36 | $6.24 | 548,300 |
| 2018-02-21 | $18.13 | $18.13 | $18.13 | $18.13 | $6.16 | 0 |
| 2018-02-20 | $18.13 | $18.13 | $18.13 | $18.13 | $6.16 | 0 |
| 2018-02-19 | $18.13 | $18.13 | $18.13 | $18.13 | $6.16 | 0 |
| 2018-02-16 | $18.13 | $18.13 | $18.13 | $18.13 | $6.16 | 0 |
| 2018-02-15 | $18.13 | $18.13 | $18.13 | $18.13 | $6.16 | 0 |
| 2018-02-14 | $18.24 | $18.27 | $18.02 | $18.13 | $6.16 | 387,500 |
| 2018-02-13 | $18.59 | $18.63 | $18.18 | $18.22 | $6.19 | 549,130 |
| 2018-02-12 | $17.85 | $18.66 | $17.85 | $18.40 | $6.25 | 927,990 |
| 2018-02-09 | $18.00 | $18.23 | $17.58 | $17.77 | $6.04 | 954,900 |
| 2018-02-08 | $18.21 | $18.69 | $18.20 | $18.54 | $6.30 | 734,880 |
| 2018-02-07 | $18.36 | $18.65 | $17.75 | $18.20 | $6.19 | 1,115,180 |
| 2018-02-06 | $19.38 | $19.39 | $17.80 | $17.86 | $6.07 | 1,460,600 |
| 2018-02-05 | $19.32 | $19.98 | $19.20 | $19.64 | $6.68 | 749,500 |
| 2018-02-02 | $19.92 | $19.99 | $19.06 | $19.65 | $6.68 | 959,000 |
| 2018-02-01 | $20.74 | $20.83 | $19.90 | $20.05 | $6.81 | 1,396,950 |
| 2018-01-31 | $21.38 | $21.38 | $20.51 | $20.75 | $7.05 | 1,343,980 |
| 2018-01-30 | $21.56 | $21.68 | $21.29 | $21.43 | $7.28 | 959,020 |
| 2018-01-29 | $21.67 | $22.05 | $21.51 | $21.55 | $7.32 | 958,730 |
| 2018-01-26 | $22.13 | $22.24 | $21.75 | $21.78 | $7.40 | 1,281,100 |
| 2018-01-25 | $22.38 | $22.59 | $22.15 | $22.18 | $7.54 | 1,316,900 |
| 2018-01-24 | $22.18 | $22.46 | $22.02 | $22.35 | $7.60 | 1,204,600 |
| 2018-01-23 | $21.97 | $22.23 | $21.90 | $22.17 | $7.54 | 1,265,130 |
| 2018-01-22 | $22.35 | $22.35 | $21.21 | $21.94 | $7.46 | 2,198,480 |
| 2018-01-19 | $22.53 | $22.87 | $22.36 | $22.44 | $7.63 | 2,350,960 |
| 2018-01-18 | $22.52 | $22.71 | $22.23 | $22.52 | $7.65 | 3,616,800 |
| 2018-01-17 | $24.88 | $24.88 | $23.30 | $23.30 | $7.92 | 5,702,500 |
| 2018-01-16 | $25.96 | $26.88 | $24.01 | $25.89 | $8.80 | 9,278,200 |
| 2018-01-15 | $25.50 | $25.88 | $25.20 | $25.63 | $8.71 | 1,393,420 |
| 2018-01-12 | $24.81 | $26.00 | $24.68 | $25.85 | $8.79 | 1,536,130 |
| 2018-01-11 | $24.80 | $25.00 | $24.25 | $24.99 | $8.49 | 1,448,580 |
| 2018-01-10 | $25.03 | $25.09 | $24.21 | $24.49 | $8.32 | 1,348,330 |
| 2018-01-09 | $24.68 | $25.11 | $24.36 | $24.99 | $8.49 | 2,326,420 |
| 2018-01-08 | $24.38 | $24.80 | $24.15 | $24.75 | $8.41 | 1,012,300 |
| 2018-01-05 | $24.69 | $24.69 | $24.40 | $24.42 | $8.30 | 565,090 |
| 2018-01-04 | $24.89 | $24.91 | $24.47 | $24.76 | $8.42 | 921,640 |
| 2018-01-03 | $24.20 | $25.05 | $23.84 | $24.91 | $8.47 | 2,088,340 |
| 2018-01-02 | $23.61 | $24.29 | $23.61 | $24.21 | $8.23 | 1,229,140 |
| 2018-01-01 | $23.81 | $23.81 | $23.81 | $23.81 | $8.09 | 0 |
| 2017-12-29 | $23.37 | $23.95 | $23.18 | $23.81 | $8.09 | 1,319,900 |
| 2017-12-28 | $23.50 | $23.76 | $23.21 | $23.37 | $7.94 | 1,250,500 |
| 2017-12-27 | $23.79 | $23.98 | $23.40 | $23.62 | $8.03 | 1,160,490 |
| 2017-12-26 | $23.51 | $24.32 | $23.36 | $23.83 | $8.10 | 2,024,260 |
| 2017-12-25 | $23.63 | $24.18 | $23.38 | $23.63 | $8.03 | 1,033,660 |
| 2017-12-22 | $23.35 | $23.96 | $23.17 | $23.79 | $8.09 | 1,354,300 |
| 2017-12-21 | $23.00 | $23.64 | $22.82 | $23.31 | $7.92 | 1,337,600 |
| 2017-12-20 | $24.00 | $24.19 | $23.50 | $23.69 | $8.05 | 1,718,810 |
| 2017-12-19 | $22.25 | $24.24 | $22.23 | $24.18 | $8.22 | 3,736,620 |
| 2017-12-18 | $22.11 | $22.99 | $21.70 | $22.45 | $7.63 | 1,950,670 |
| 2017-12-15 | $21.61 | $22.18 | $21.61 | $22.11 | $7.51 | 1,532,590 |
| 2017-12-14 | $22.44 | $22.50 | $21.71 | $21.84 | $7.42 | 1,224,120 |
| 2017-12-13 | $21.72 | $21.88 | $21.18 | $21.78 | $7.40 | 1,016,230 |
| 2017-12-12 | $21.40 | $21.86 | $21.05 | $21.35 | $7.26 | 1,518,230 |
| 2017-12-11 | $21.01 | $21.57 | $21.01 | $21.39 | $7.27 | 1,112,990 |
| 2017-12-08 | $20.60 | $21.28 | $20.58 | $21.11 | $7.17 | 1,568,170 |
| 2017-12-07 | $20.51 | $20.75 | $20.38 | $20.63 | $7.01 | 1,091,720 |
| 2017-12-06 | $20.15 | $20.69 | $19.91 | $20.66 | $7.02 | 1,759,290 |
| 2017-12-05 | $21.20 | $21.48 | $19.97 | $20.30 | $6.90 | 2,156,690 |
| 2017-12-04 | $22.83 | $22.83 | $21.23 | $21.32 | $7.25 | 2,688,670 |
| 2017-12-01 | $22.71 | $22.98 | $22.48 | $22.91 | $7.79 | 1,176,390 |
| 2017-11-30 | $22.59 | $22.81 | $22.45 | $22.61 | $7.68 | 1,064,720 |
| 2017-11-29 | $22.91 | $22.98 | $22.21 | $22.58 | $7.67 | 1,228,150 |
| 2017-11-28 | $22.45 | $22.86 | $22.43 | $22.81 | $7.75 | 1,563,760 |
| 2017-11-27 | $22.59 | $22.91 | $22.20 | $22.45 | $7.63 | 1,172,960 |
| 2017-11-24 | $22.60 | $22.79 | $22.31 | $22.59 | $7.68 | 1,352,000 |
| 2017-11-23 | $23.79 | $23.98 | $22.50 | $22.60 | $7.68 | 2,226,860 |
| 2017-11-22 | $23.91 | $24.89 | $23.71 | $23.89 | $8.12 | 1,862,330 |
| 2017-11-21 | $24.73 | $25.19 | $23.80 | $24.15 | $8.21 | 2,521,750 |
| 2017-11-20 | $24.98 | $25.18 | $22.89 | $25.01 | $8.50 | 3,097,810 |
| 2017-11-17 | $27.65 | $28.47 | $25.43 | $25.43 | $8.64 | 4,125,240 |
| 2017-11-16 | $28.99 | $29.70 | $27.77 | $28.25 | $9.60 | 4,305,480 |
| 2017-11-15 | $29.65 | $30.00 | $29.01 | $29.22 | $9.93 | 3,474,390 |
| 2017-11-14 | $29.07 | $30.53 | $29.00 | $30.10 | $10.23 | 7,293,120 |
| 2017-11-13 | $28.70 | $29.28 | $28.26 | $29.22 | $9.93 | 3,360,940 |
| 2017-11-10 | $27.91 | $29.00 | $27.80 | $28.62 | $9.73 | 4,473,680 |
| 2017-11-09 | $28.10 | $28.35 | $27.73 | $28.02 | $9.52 | 2,483,690 |
| 2017-11-08 | $28.10 | $28.66 | $27.80 | $28.16 | $9.57 | 4,491,080 |
| 2017-11-07 | $28.20 | $28.22 | $27.64 | $28.08 | $9.54 | 3,126,720 |
| 2017-11-06 | $26.88 | $28.20 | $26.75 | $28.15 | $9.57 | 4,218,290 |
| 2017-11-03 | $27.64 | $27.64 | $26.70 | $26.89 | $9.14 | 2,118,710 |
| 2017-11-02 | $27.01 | $27.44 | $26.45 | $27.40 | $9.31 | 2,838,470 |
| 2017-11-01 | $26.91 | $27.23 | $26.68 | $27.07 | $9.20 | 2,029,110 |
| 2017-10-31 | $26.36 | $27.08 | $26.14 | $26.95 | $9.16 | 2,147,450 |
| 2017-10-30 | $27.45 | $27.68 | $26.13 | $26.36 | $8.96 | 2,305,300 |
| 2017-10-27 | $27.80 | $28.20 | $27.30 | $27.84 | $9.46 | 2,667,460 |
| 2017-10-26 | $27.08 | $27.85 | $27.08 | $27.80 | $9.45 | 3,128,210 |
| 2017-10-25 | $26.45 | $27.48 | $26.26 | $27.31 | $9.28 | 2,524,370 |
| 2017-10-24 | $26.74 | $27.08 | $25.90 | $26.43 | $8.98 | 1,409,250 |
| 2017-10-23 | $26.40 | $26.86 | $26.20 | $26.81 | $9.11 | 1,126,550 |
| 2017-10-20 | $26.16 | $26.44 | $26.16 | $26.41 | $8.98 | 945,370 |
| 2017-10-19 | $26.89 | $26.89 | $26.02 | $26.16 | $8.89 | 1,894,700 |
| 2017-10-18 | $27.09 | $27.87 | $26.92 | $26.99 | $9.17 | 2,638,350 |
| 2017-10-17 | $26.70 | $27.38 | $26.51 | $27.19 | $9.24 | 1,499,480 |
| 2017-10-16 | $27.75 | $27.90 | $26.75 | $26.89 | $9.14 | 2,103,680 |
| 2017-10-13 | $26.99 | $27.93 | $26.86 | $27.79 | $9.45 | 3,100,350 |
| 2017-10-12 | $26.91 | $27.16 | $26.60 | $26.99 | $9.17 | 1,376,000 |
| 2017-10-11 | $27.10 | $27.60 | $26.66 | $26.88 | $9.14 | 1,816,830 |
| 2017-10-10 | $26.69 | $27.38 | $26.40 | $27.29 | $9.28 | 1,982,470 |
| 2017-10-09 | $26.36 | $26.84 | $26.36 | $26.60 | $9.04 | 1,361,990 |
| 2017-10-06 | $26.05 | $26.05 | $26.05 | $26.05 | $8.85 | 0 |
| 2017-10-05 | $26.05 | $26.05 | $26.05 | $26.05 | $8.85 | 0 |
| 2017-10-04 | $26.05 | $26.05 | $26.05 | $26.05 | $8.85 | 0 |
| 2017-10-03 | $26.05 | $26.05 | $26.05 | $26.05 | $8.85 | 0 |
| 2017-10-02 | $26.05 | $26.05 | $26.05 | $26.05 | $8.85 | 0 |
| 2017-09-29 | $25.94 | $26.14 | $25.83 | $26.05 | $8.85 | 1,082,190 |
| 2017-09-28 | $26.09 | $26.38 | $25.90 | $25.92 | $8.81 | 1,393,480 |
| 2017-09-27 | $25.80 | $26.17 | $25.80 | $26.03 | $8.85 | 1,304,870 |
| 2017-09-26 | $27.06 | $27.28 | $25.51 | $25.82 | $8.78 | 3,618,190 |
| 2017-09-25 | $27.39 | $27.95 | $27.10 | $27.13 | $9.22 | 2,648,950 |
| 2017-09-22 | $26.86 | $27.35 | $26.61 | $27.29 | $9.28 | 2,094,100 |
| 2017-09-21 | $27.16 | $27.59 | $26.83 | $26.86 | $9.13 | 2,273,730 |
| 2017-09-20 | $27.06 | $27.43 | $26.60 | $27.37 | $9.30 | 2,613,510 |
| 2017-09-19 | $26.94 | $27.17 | $26.81 | $27.07 | $9.20 | 1,759,180 |
| 2017-09-18 | $27.38 | $27.40 | $26.62 | $26.94 | $9.16 | 2,755,680 |
| 2017-09-15 | $28.01 | $28.60 | $27.77 | $27.82 | $9.46 | 3,932,580 |
| 2017-09-14 | $27.59 | $28.39 | $27.49 | $28.32 | $9.63 | 4,346,810 |
| 2017-09-13 | $27.10 | $27.72 | $27.00 | $27.61 | $9.38 | 1,907,340 |
| 2017-09-12 | $27.99 | $27.99 | $27.02 | $27.29 | $9.28 | 3,451,340 |
| 2017-09-11 | $27.26 | $28.10 | $27.05 | $28.07 | $9.54 | 3,666,810 |
| 2017-09-08 | $27.38 | $27.85 | $26.58 | $27.11 | $9.21 | 3,954,630 |
| 2017-09-07 | $27.33 | $28.15 | $27.28 | $27.48 | $9.34 | 3,992,720 |
| 2017-09-06 | $27.74 | $27.79 | $26.81 | $27.64 | $9.39 | 4,883,640 |
| 2017-09-05 | $28.21 | $28.51 | $27.80 | $28.14 | $9.56 | 4,603,540 |
| 2017-09-04 | $29.61 | $29.78 | $27.52 | $27.98 | $9.51 | 7,967,190 |
| 2017-09-01 | $30.59 | $31.67 | $29.60 | $29.84 | $10.14 | 11,078,680 |
| 2017-08-31 | $30.40 | $32.80 | $29.45 | $32.04 | $10.89 | 15,709,120 |
| 2017-08-30 | $27.00 | $30.27 | $26.81 | $30.27 | $10.29 | 15,404,370 |
| 2017-08-29 | $26.97 | $29.82 | $26.69 | $27.52 | $9.35 | 11,246,530 |
| 2017-08-28 | $25.15 | $27.38 | $25.15 | $27.11 | $9.21 | 7,226,260 |
| 2017-08-25 | $23.90 | $25.18 | $23.71 | $25.03 | $8.51 | 4,932,440 |
| 2017-08-24 | $24.69 | $25.26 | $23.95 | $23.99 | $8.15 | 5,084,530 |
| 2017-08-23 | $24.17 | $25.20 | $23.84 | $24.84 | $8.44 | 4,634,090 |
| 2017-08-22 | $24.14 | $24.37 | $23.83 | $24.23 | $8.24 | 3,192,690 |
| 2017-08-21 | $23.36 | $24.47 | $23.25 | $24.21 | $8.23 | 3,407,820 |
| 2017-08-18 | $23.27 | $23.51 | $23.00 | $23.22 | $7.89 | 1,493,220 |
| 2017-08-17 | $23.45 | $23.55 | $23.20 | $23.33 | $7.93 | 2,466,890 |
| 2017-08-16 | $23.00 | $23.85 | $22.91 | $23.55 | $8.00 | 3,530,000 |
| 2017-08-15 | $22.75 | $23.34 | $22.60 | $23.08 | $7.84 | 2,745,970 |
| 2017-08-14 | $22.14 | $22.58 | $22.10 | $22.49 | $7.64 | 1,539,210 |
| 2017-08-11 | $21.88 | $22.27 | $21.50 | $22.14 | $7.52 | 2,256,200 |
| 2017-08-10 | $22.72 | $22.89 | $21.85 | $22.04 | $7.49 | 2,981,090 |
| 2017-08-09 | $23.01 | $23.07 | $22.67 | $22.70 | $7.72 | 2,144,710 |
| 2017-08-08 | $23.45 | $23.53 | $22.89 | $23.02 | $7.82 | 2,627,290 |
| 2017-08-07 | $23.52 | $23.83 | $23.37 | $23.44 | $7.97 | 1,930,770 |
| 2017-08-04 | $24.01 | $24.14 | $23.23 | $23.37 | $7.94 | 3,284,250 |
| 2017-08-03 | $23.88 | $24.58 | $23.78 | $24.07 | $8.18 | 3,502,530 |
| 2017-08-02 | $25.02 | $25.12 | $24.10 | $24.12 | $8.20 | 3,843,880 |
| 2017-08-01 | $24.73 | $25.28 | $24.22 | $25.17 | $8.55 | 5,068,180 |
| 2017-07-31 | $24.82 | $25.20 | $24.47 | $24.70 | $8.39 | 4,054,720 |
| 2017-07-28 | $25.40 | $25.88 | $24.91 | $24.96 | $8.48 | 5,561,200 |
| 2017-07-27 | $24.01 | $25.88 | $23.68 | $25.79 | $8.77 | 8,159,010 |
| 2017-07-26 | $24.00 | $24.74 | $23.51 | $24.01 | $8.16 | 3,946,570 |
| 2017-07-25 | $24.64 | $24.70 | $24.00 | $24.18 | $8.22 | 4,345,640 |
| 2017-07-24 | $23.55 | $25.18 | $23.30 | $24.64 | $8.37 | 6,227,600 |
| 2017-07-21 | $23.40 | $24.47 | $22.87 | $24.06 | $8.18 | 6,715,290 |
| 2017-07-20 | $24.39 | $25.32 | $23.71 | $23.77 | $8.08 | 6,738,160 |
| 2017-07-19 | $24.05 | $24.88 | $23.73 | $24.45 | $8.31 | 6,159,600 |
| 2017-07-18 | $24.56 | $25.50 | $23.57 | $24.59 | $8.36 | 8,155,970 |
| 2017-07-17 | $26.46 | $27.58 | $25.70 | $25.70 | $8.73 | 9,371,790 |
| 2017-07-14 | $26.90 | $29.84 | $25.90 | $28.56 | $9.71 | 16,655,910 |
| 2017-07-13 | $27.58 | $27.58 | $27.58 | $27.58 | $9.37 | 406,350 |
| 2017-07-12 | $25.07 | $25.07 | $25.07 | $25.07 | $8.52 | 98,920 |
| 2017-07-11 | $22.79 | $22.79 | $22.79 | $22.79 | $7.75 | 74,260 |
| 2017-07-10 | $20.72 | $20.72 | $20.72 | $20.72 | $7.04 | 59,530 |
| 2017-07-07 | $18.84 | $18.84 | $18.84 | $18.84 | $6.40 | 30,430 |
| 2017-07-06 | $17.13 | $17.13 | $17.13 | $17.13 | $5.82 | 5,030 |
| 2017-07-05 | $15.57 | $15.57 | $15.57 | $15.57 | $5.29 | 7,690 |
| 2017-07-04 | $14.15 | $14.15 | $14.15 | $14.15 | $4.81 | 1,490 |
| 2017-07-03 | $10.72 | $12.86 | $10.72 | $12.86 | $4.37 | 10,100 |
Junhe Pumps Holding Company Ltd (603617) News Headlines
Recent Junhe Pumps Holding Company Ltd (603617) News
Similar Companies to Junhe Pumps Holding Company Ltd (603617) 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 | -- | -- | -- |