Tibet Weixinkang Medicine Company Ltd (603676) Exchange: SHG
Data as of July 11, 2025
$14.17 ($0.11) 0.78%
Tibet Weixinkang Medicine Company Ltd - Daily Information
Click for more stock information on Tibet Weixinkang Medicine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.06 |
| Previous Close | $14.17 |
| High | $14.94 |
| Low | $13.08 |
| Adjusted Open | $14.06 |
| Previous Adjusted Close | $14.17 |
| Adjusted High | $14.94 |
| Adjusted Low | $13.08 |
About Tibet Weixinkang Medicine Company Ltd (603676)
Invest in Tibet Weixinkang Medicine Company Ltd (603676)
Historical Stock Data for Tibet Weixinkang Medicine Company Ltd (603676)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.06 | $14.94 | $13.08 | $14.17 | $14.17 | 44,747,300 |
| 2025-07-08 | $12.26 | $14.06 | $12.22 | $14.06 | $14.06 | 19,827,550 |
| 2025-07-07 | $13.59 | $13.59 | $12.35 | $12.78 | $12.78 | 38,764,190 |
| 2025-07-04 | $11.98 | $12.68 | $11.84 | $12.68 | $12.68 | 13,404,390 |
| 2025-07-03 | $10.60 | $11.53 | $10.55 | $11.53 | $11.53 | 7,073,700 |
| 2025-07-02 | $10.44 | $10.62 | $10.38 | $10.48 | $10.48 | 4,541,600 |
| 2025-06-30 | $10.07 | $10.28 | $10.03 | $10.13 | $10.13 | 5,691,300 |
| 2025-06-27 | $10.09 | $10.19 | $10.00 | $10.07 | $10.07 | 4,113,200 |
| 2025-06-26 | $10.27 | $10.29 | $10.01 | $10.09 | $10.09 | 2,679,300 |
| 2025-06-25 | $10.33 | $10.41 | $10.16 | $10.26 | $10.26 | 3,239,400 |
| 2025-06-24 | $10.08 | $10.38 | $10.02 | $10.35 | $10.35 | 4,270,600 |
| 2025-06-23 | $10.01 | $10.11 | $9.89 | $10.09 | $10.09 | 3,650,900 |
| 2025-06-20 | $10.21 | $10.21 | $10.08 | $10.11 | $10.11 | 1,602,500 |
| 2025-06-19 | $10.36 | $10.45 | $10.12 | $10.18 | $10.18 | 2,330,900 |
| 2025-06-18 | $10.60 | $10.60 | $10.38 | $10.40 | $10.40 | 2,539,600 |
| 2025-06-17 | $10.84 | $10.97 | $10.56 | $10.62 | $10.62 | 3,324,100 |
| 2025-06-13 | $11.18 | $11.25 | $10.86 | $10.94 | $10.94 | 3,429,800 |
| 2025-06-12 | $11.03 | $11.23 | $11.00 | $11.22 | $11.22 | 3,387,700 |
| 2025-06-11 | $11.27 | $11.33 | $11.08 | $11.11 | $11.11 | 3,377,200 |
| 2025-06-10 | $11.51 | $11.63 | $11.22 | $11.37 | $11.37 | 5,173,000 |
| 2025-06-09 | $11.29 | $11.63 | $11.29 | $11.51 | $11.51 | 5,675,300 |
| 2025-06-06 | $11.19 | $11.55 | $11.11 | $11.30 | $11.30 | 3,124,200 |
| 2025-06-05 | $11.35 | $11.44 | $11.10 | $11.26 | $11.26 | 5,058,300 |
| 2025-06-04 | $11.49 | $11.52 | $11.25 | $11.38 | $11.38 | 5,534,900 |
| 2025-06-03 | $11.25 | $11.75 | $11.23 | $11.49 | $11.49 | 9,649,060 |
| 2025-05-30 | $11.00 | $11.60 | $10.97 | $11.13 | $11.13 | 8,465,700 |
| 2025-05-29 | $10.79 | $11.29 | $10.58 | $11.04 | $11.04 | 7,200,200 |
| 2025-05-28 | $10.99 | $11.06 | $10.71 | $10.76 | $10.76 | 4,273,500 |
| 2025-05-27 | $10.87 | $11.06 | $10.81 | $10.95 | $10.95 | 4,626,000 |
| 2025-05-26 | $10.86 | $10.97 | $10.62 | $10.87 | $10.87 | 5,822,900 |
| 2025-05-23 | $10.92 | $11.23 | $10.89 | $10.95 | $10.95 | 7,144,800 |
| 2025-05-22 | $11.10 | $11.14 | $10.74 | $10.96 | $10.96 | 8,980,000 |
| 2025-05-21 | $10.81 | $11.24 | $10.81 | $11.23 | $11.23 | 13,574,900 |
| 2025-05-20 | $10.69 | $10.96 | $10.65 | $10.82 | $10.82 | 6,130,100 |
| 2025-05-19 | $10.75 | $10.76 | $10.55 | $10.70 | $10.70 | 4,071,900 |
| 2025-05-16 | $10.70 | $10.82 | $10.58 | $10.76 | $10.76 | 6,438,310 |
| 2025-05-15 | $10.70 | $10.87 | $10.54 | $10.79 | $10.79 | 8,660,500 |
| 2025-05-14 | $10.62 | $10.76 | $10.46 | $10.70 | $10.70 | 8,752,100 |
| 2025-05-13 | $10.14 | $10.95 | $10.11 | $10.68 | $10.68 | 12,837,800 |
| 2025-05-12 | $10.25 | $10.35 | $10.06 | $10.13 | $10.13 | 5,574,700 |
| 2025-05-09 | $10.36 | $10.41 | $10.17 | $10.25 | $10.25 | 3,721,210 |
| 2025-05-08 | $10.36 | $10.45 | $10.34 | $10.39 | $10.39 | 4,173,010 |
| 2025-05-07 | $10.54 | $10.56 | $10.25 | $10.36 | $10.36 | 5,173,860 |
| 2025-05-06 | $10.30 | $10.42 | $10.20 | $10.42 | $10.42 | 6,629,060 |
| 2025-04-30 | $10.39 | $10.59 | $10.21 | $10.26 | $10.26 | 7,640,540 |
| 2025-04-29 | $10.53 | $10.66 | $10.39 | $10.39 | $10.39 | 9,673,000 |
| 2025-04-28 | $11.08 | $11.12 | $10.50 | $10.52 | $10.52 | 14,150,320 |
| 2025-04-25 | $11.78 | $11.78 | $11.23 | $11.41 | $11.41 | 15,688,960 |
| 2025-04-24 | $10.80 | $12.10 | $10.80 | $12.02 | $12.02 | 23,282,310 |
| 2025-04-23 | $11.06 | $11.24 | $10.47 | $11.05 | $11.05 | 21,289,880 |
| 2025-04-22 | $9.77 | $10.86 | $9.70 | $10.86 | $10.86 | 9,549,080 |
| 2025-04-21 | $9.37 | $9.88 | $9.23 | $9.87 | $9.87 | 5,060,900 |
| 2025-04-18 | $9.42 | $10.16 | $9.35 | $9.43 | $9.43 | 5,076,100 |
| 2025-04-17 | $9.25 | $9.43 | $9.16 | $9.34 | $9.34 | 1,712,800 |
| 2025-04-16 | $9.42 | $9.43 | $9.08 | $9.25 | $9.25 | 2,572,700 |
| 2025-04-15 | $9.39 | $9.56 | $9.27 | $9.42 | $9.42 | 2,182,700 |
| 2025-04-14 | $9.16 | $9.60 | $9.16 | $9.39 | $9.39 | 3,000,200 |
| 2025-04-11 | $9.11 | $9.27 | $9.03 | $9.10 | $9.10 | 2,575,300 |
| 2025-04-10 | $8.85 | $9.18 | $8.83 | $9.11 | $9.11 | 3,195,600 |
| 2025-04-09 | $8.60 | $8.90 | $7.90 | $8.83 | $8.83 | 4,917,960 |
| 2025-04-08 | $9.03 | $9.23 | $8.64 | $8.78 | $8.78 | 6,752,100 |
| 2025-04-07 | $9.80 | $9.83 | $9.22 | $9.22 | $9.22 | 3,940,100 |
| 2025-04-03 | $10.28 | $10.38 | $10.05 | $10.24 | $10.24 | 3,504,300 |
| 2025-04-02 | $10.31 | $10.35 | $10.14 | $10.24 | $10.24 | 2,464,700 |
| 2025-04-01 | $9.90 | $10.36 | $9.83 | $10.22 | $10.22 | 5,624,100 |
| 2025-03-31 | $10.08 | $10.11 | $9.69 | $9.82 | $9.82 | 3,238,300 |
| 2025-03-28 | $10.20 | $10.32 | $10.06 | $10.09 | $10.09 | 3,236,000 |
| 2025-03-27 | $10.10 | $10.15 | $9.87 | $10.11 | $10.11 | 2,530,340 |
| 2025-03-26 | $9.92 | $10.14 | $9.81 | $10.04 | $10.04 | 3,104,800 |
| 2025-03-25 | $9.81 | $9.93 | $9.75 | $9.89 | $9.89 | 2,409,600 |
| 2025-03-24 | $10.03 | $10.09 | $9.68 | $9.86 | $9.86 | 3,285,600 |
| 2025-03-21 | $10.19 | $10.28 | $9.94 | $10.03 | $10.03 | 2,970,400 |
| 2025-03-20 | $10.38 | $10.45 | $10.13 | $10.24 | $10.24 | 5,212,090 |
| 2025-03-19 | $10.11 | $10.47 | $10.10 | $10.44 | $10.44 | 5,034,800 |
| 2025-03-18 | $10.10 | $10.16 | $9.98 | $10.15 | $10.15 | 2,504,500 |
| 2025-03-17 | $10.02 | $10.07 | $9.92 | $10.05 | $10.05 | 2,182,200 |
| 2025-03-14 | $9.82 | $10.02 | $9.70 | $10.02 | $10.02 | 3,395,490 |
| 2025-03-13 | $9.86 | $9.86 | $9.66 | $9.76 | $9.76 | 2,005,800 |
| 2025-03-12 | $9.83 | $9.89 | $9.75 | $9.77 | $9.77 | 1,740,500 |
| 2025-03-11 | $9.77 | $9.86 | $9.72 | $9.83 | $9.83 | 2,644,880 |
| 2025-03-10 | $9.57 | $9.87 | $9.57 | $9.83 | $9.83 | 3,661,600 |
| 2025-03-07 | $9.66 | $9.66 | $9.45 | $9.57 | $9.57 | 1,723,100 |
| 2025-03-06 | $9.47 | $9.64 | $9.44 | $9.61 | $9.61 | 2,107,130 |
| 2025-03-05 | $9.54 | $9.73 | $9.40 | $9.47 | $9.47 | 2,165,000 |
| 2025-03-04 | $9.60 | $9.60 | $9.46 | $9.53 | $9.53 | 2,486,300 |
| 2025-03-03 | $9.32 | $9.70 | $9.32 | $9.60 | $9.60 | 3,986,270 |
| 2025-02-28 | $9.52 | $9.56 | $9.30 | $9.32 | $9.32 | 2,538,300 |
| 2025-02-27 | $9.60 | $9.60 | $9.39 | $9.52 | $9.52 | 2,041,380 |
| 2025-02-26 | $9.37 | $9.55 | $9.37 | $9.54 | $9.54 | 2,440,000 |
| 2025-02-25 | $9.47 | $9.56 | $9.31 | $9.32 | $9.32 | 2,362,580 |
| 2025-02-24 | $9.58 | $9.67 | $9.46 | $9.53 | $9.53 | 2,461,100 |
| 2025-02-20 | $9.70 | $9.86 | $9.66 | $9.69 | $9.69 | 2,723,100 |
| 2025-02-19 | $9.65 | $9.80 | $9.65 | $9.70 | $9.70 | 2,021,790 |
| 2025-02-18 | $9.96 | $9.96 | $9.69 | $9.69 | $9.69 | 2,620,500 |
| 2025-02-17 | $9.77 | $9.96 | $9.77 | $9.92 | $9.92 | 2,730,490 |
| 2025-02-14 | $9.70 | $9.83 | $9.68 | $9.80 | $9.80 | 2,174,800 |
| 2025-02-13 | $9.91 | $9.93 | $9.68 | $9.69 | $9.69 | 2,504,190 |
| 2025-02-12 | $9.91 | $9.91 | $9.81 | $9.91 | $9.91 | 1,663,000 |
| 2025-02-11 | $9.94 | $9.96 | $9.78 | $9.92 | $9.92 | 2,252,000 |
| 2025-02-10 | $9.83 | $10.00 | $9.82 | $9.94 | $9.94 | 2,827,000 |
| 2025-02-07 | $9.80 | $9.93 | $9.74 | $9.83 | $9.83 | 2,634,600 |
| 2025-02-06 | $9.81 | $9.81 | $9.64 | $9.79 | $9.79 | 2,427,700 |
| 2025-02-05 | $9.89 | $9.90 | $9.56 | $9.76 | $9.76 | 2,194,280 |
| 2025-01-27 | $9.66 | $9.92 | $9.62 | $9.82 | $9.82 | 2,403,000 |
| 2025-01-24 | $9.67 | $9.67 | $9.52 | $9.62 | $9.62 | 1,770,600 |
| 2025-01-23 | $9.63 | $9.83 | $9.59 | $9.61 | $9.61 | 1,719,200 |
| 2025-01-22 | $9.71 | $9.79 | $9.57 | $9.61 | $9.61 | 1,671,600 |
| 2025-01-21 | $9.87 | $9.91 | $9.70 | $9.74 | $9.74 | 1,776,000 |
| 2025-01-20 | $9.72 | $9.89 | $9.55 | $9.82 | $9.82 | 2,331,200 |
| 2025-01-17 | $9.70 | $9.70 | $9.49 | $9.60 | $9.60 | 1,908,400 |
| 2025-01-16 | $9.69 | $9.81 | $9.59 | $9.63 | $9.63 | 1,521,700 |
| 2025-01-15 | $9.79 | $9.84 | $9.60 | $9.69 | $9.69 | 1,608,090 |
| 2025-01-14 | $9.38 | $9.80 | $9.33 | $9.80 | $9.80 | 2,397,300 |
| 2025-01-13 | $9.27 | $9.37 | $9.17 | $9.33 | $9.33 | 2,023,690 |
| 2025-01-09 | $9.65 | $9.87 | $9.46 | $9.72 | $9.72 | 2,421,700 |
| 2025-01-08 | $9.71 | $9.78 | $9.36 | $9.65 | $9.65 | 1,712,600 |
| 2025-01-07 | $9.71 | $9.72 | $9.45 | $9.69 | $9.69 | 2,088,500 |
| 2025-01-06 | $9.73 | $9.85 | $9.51 | $9.71 | $9.71 | 2,438,200 |
| 2025-01-03 | $9.86 | $10.00 | $9.58 | $9.60 | $9.60 | 2,699,040 |
| 2025-01-02 | $9.96 | $10.10 | $9.70 | $9.80 | $9.80 | 2,777,300 |
| 2024-12-31 | $10.13 | $10.28 | $9.94 | $9.95 | $9.95 | 2,456,100 |
| 2024-12-30 | $10.30 | $10.35 | $9.99 | $10.13 | $10.13 | 2,883,300 |
| 2024-12-27 | $10.21 | $10.43 | $10.11 | $10.32 | $10.32 | 2,299,000 |
| 2024-12-26 | $10.26 | $10.37 | $10.14 | $10.16 | $10.16 | 1,928,900 |
| 2024-12-25 | $10.53 | $10.59 | $10.18 | $10.30 | $10.30 | 2,888,100 |
| 2024-12-24 | $10.51 | $10.67 | $10.39 | $10.53 | $10.53 | 2,800,500 |
| 2024-12-23 | $10.80 | $10.85 | $10.48 | $10.51 | $10.51 | 3,139,700 |
| 2024-12-20 | $10.83 | $10.94 | $10.71 | $10.83 | $10.83 | 2,440,300 |
| 2024-12-19 | $10.70 | $10.83 | $10.58 | $10.76 | $10.76 | 3,018,700 |
| 2024-12-18 | $10.85 | $10.93 | $10.68 | $10.74 | $10.74 | 2,675,050 |
| 2024-12-17 | $11.01 | $11.05 | $10.69 | $10.85 | $10.85 | 3,785,400 |
| 2024-12-16 | $10.89 | $11.12 | $10.89 | $11.00 | $11.00 | 3,010,400 |
| 2024-12-13 | $11.08 | $11.17 | $10.89 | $10.89 | $10.89 | 3,582,560 |
| 2024-12-12 | $10.92 | $11.12 | $10.91 | $11.10 | $11.10 | 3,082,900 |
| 2024-12-11 | $10.91 | $11.16 | $10.90 | $10.97 | $10.97 | 3,064,200 |
| 2024-12-10 | $11.19 | $11.30 | $10.93 | $10.95 | $10.95 | 5,310,660 |
| 2024-12-09 | $10.87 | $11.09 | $10.80 | $10.96 | $10.96 | 4,160,800 |
| 2024-12-06 | $10.76 | $10.92 | $10.65 | $10.84 | $10.84 | 5,069,400 |
| 2024-12-05 | $10.38 | $10.90 | $10.34 | $10.74 | $10.74 | 6,891,940 |
| 2024-12-04 | $10.77 | $10.79 | $10.38 | $10.43 | $10.43 | 3,907,000 |
| 2024-12-03 | $10.74 | $10.82 | $10.60 | $10.72 | $10.72 | 4,238,000 |
| 2024-12-02 | $10.60 | $10.86 | $10.50 | $10.73 | $10.73 | 8,312,010 |
| 2024-11-29 | $10.48 | $10.65 | $10.29 | $10.57 | $10.57 | 9,811,310 |
| 2024-11-28 | $10.32 | $10.47 | $10.21 | $10.36 | $10.36 | 4,098,900 |
| 2024-11-27 | $10.46 | $10.56 | $9.92 | $10.35 | $10.35 | 7,293,700 |
| 2024-11-26 | $10.70 | $10.86 | $10.33 | $10.34 | $10.34 | 13,191,510 |
| 2024-11-25 | $9.55 | $10.44 | $9.55 | $10.44 | $10.44 | 10,224,300 |
| 2024-11-22 | $10.00 | $10.00 | $9.47 | $9.49 | $9.49 | 4,815,600 |
| 2024-11-21 | $10.05 | $10.12 | $9.90 | $10.00 | $10.00 | 2,708,800 |
| 2024-11-20 | $10.00 | $10.13 | $9.91 | $10.07 | $10.07 | 2,659,300 |
| 2024-11-19 | $9.88 | $9.95 | $9.72 | $9.94 | $9.94 | 2,849,700 |
| 2024-11-18 | $9.93 | $10.04 | $9.67 | $9.71 | $9.71 | 3,837,000 |
| 2024-11-15 | $10.12 | $10.29 | $9.86 | $9.87 | $9.87 | 3,611,200 |
| 2024-11-14 | $10.39 | $10.45 | $10.11 | $10.13 | $10.13 | 4,469,400 |
| 2024-11-13 | $10.39 | $10.65 | $10.27 | $10.48 | $10.48 | 4,439,130 |
| 2024-11-12 | $10.77 | $10.81 | $10.44 | $10.55 | $10.55 | 6,506,500 |
| 2024-11-11 | $10.90 | $10.90 | $10.46 | $10.76 | $10.76 | 6,706,900 |
| 2024-11-08 | $11.03 | $11.36 | $10.86 | $10.95 | $10.95 | 6,980,000 |
| 2024-11-07 | $10.49 | $11.33 | $10.39 | $10.98 | $10.98 | 9,870,050 |
| 2024-11-06 | $10.35 | $10.76 | $10.11 | $10.52 | $10.52 | 10,760,850 |
| 2024-11-05 | $10.13 | $10.22 | $9.98 | $10.16 | $10.16 | 8,506,000 |
| 2024-11-04 | $10.03 | $10.14 | $9.95 | $10.04 | $10.04 | 6,216,280 |
| 2024-11-01 | $10.03 | $10.43 | $9.96 | $10.12 | $10.12 | 10,468,860 |
| 2024-10-31 | $10.00 | $10.18 | $9.84 | $10.04 | $10.04 | 11,330,450 |
| 2024-10-30 | $10.32 | $10.38 | $9.92 | $9.94 | $9.94 | 19,949,640 |
| 2024-10-29 | $9.92 | $10.41 | $9.92 | $10.41 | $10.41 | 15,553,140 |
| 2024-10-28 | $9.17 | $9.51 | $9.13 | $9.46 | $9.46 | 5,113,600 |
| 2024-10-25 | $8.80 | $9.23 | $8.79 | $9.17 | $9.17 | 5,833,840 |
| 2024-10-24 | $8.76 | $8.88 | $8.73 | $8.78 | $8.78 | 2,907,700 |
| 2024-10-23 | $8.91 | $8.91 | $8.66 | $8.74 | $8.74 | 3,492,300 |
| 2024-10-22 | $8.61 | $8.85 | $8.58 | $8.80 | $8.80 | 3,680,520 |
| 2024-10-21 | $8.69 | $8.72 | $8.55 | $8.60 | $8.60 | 3,239,600 |
| 2024-10-18 | $8.46 | $8.70 | $8.41 | $8.61 | $8.61 | 4,660,800 |
| 2024-10-17 | $8.58 | $8.96 | $8.46 | $8.51 | $8.51 | 3,880,500 |
| 2024-10-16 | $8.44 | $8.66 | $8.43 | $8.54 | $8.54 | 2,368,720 |
| 2024-10-15 | $8.49 | $8.79 | $8.45 | $8.56 | $8.56 | 4,367,800 |
| 2024-10-14 | $8.40 | $8.56 | $8.24 | $8.55 | $8.55 | 3,288,700 |
| 2024-10-11 | $8.78 | $8.79 | $8.33 | $8.41 | $8.41 | 3,919,930 |
| 2024-10-10 | $8.82 | $9.17 | $8.74 | $8.75 | $8.75 | 4,955,600 |
| 2024-10-09 | $9.11 | $9.54 | $8.64 | $8.76 | $8.76 | 8,038,790 |
| 2024-10-08 | $9.92 | $9.94 | $9.08 | $9.56 | $9.56 | 8,733,030 |
| 2024-09-30 | $8.62 | $9.08 | $8.49 | $9.04 | $9.04 | 7,650,740 |
| 2024-09-27 | $8.13 | $8.40 | $8.10 | $8.35 | $8.35 | 2,257,200 |
| 2024-09-26 | $7.84 | $8.03 | $7.77 | $8.03 | $8.03 | 2,710,700 |
| 2024-09-25 | $7.79 | $7.99 | $7.76 | $7.83 | $7.83 | 2,518,200 |
| 2024-09-24 | $7.38 | $7.73 | $7.38 | $7.72 | $7.72 | 2,881,700 |
| 2024-09-23 | $7.47 | $7.53 | $7.35 | $7.41 | $7.41 | 1,336,000 |
| 2024-09-20 | $7.56 | $7.57 | $7.44 | $7.48 | $7.48 | 1,232,500 |
| 2024-09-19 | $7.42 | $7.60 | $7.35 | $7.52 | $7.52 | 1,894,090 |
| 2024-09-18 | $7.49 | $7.49 | $7.22 | $7.35 | $7.35 | 1,739,390 |
| 2024-09-13 | $7.64 | $7.65 | $7.49 | $7.49 | $7.49 | 2,084,300 |
| 2024-09-12 | $7.63 | $7.78 | $7.62 | $7.64 | $7.64 | 1,418,900 |
| 2024-09-11 | $7.69 | $7.71 | $7.59 | $7.63 | $7.63 | 2,107,800 |
| 2024-09-10 | $7.77 | $7.80 | $7.57 | $7.71 | $7.71 | 3,153,900 |
| 2024-09-09 | $7.60 | $7.86 | $7.56 | $7.73 | $7.73 | 3,500,060 |
| 2024-09-06 | $7.83 | $7.84 | $7.56 | $7.59 | $7.59 | 2,503,600 |
| 2024-09-05 | $7.75 | $7.85 | $7.72 | $7.83 | $7.83 | 1,983,400 |
| 2024-09-04 | $7.91 | $7.97 | $7.77 | $7.77 | $7.77 | 2,657,800 |
| 2024-09-03 | $7.88 | $8.06 | $7.82 | $7.98 | $7.98 | 3,026,240 |
| 2024-09-02 | $7.93 | $7.97 | $7.79 | $7.88 | $7.88 | 2,819,000 |
| 2024-08-30 | $7.85 | $8.07 | $7.76 | $7.93 | $7.93 | 2,735,200 |
| 2024-08-29 | $7.61 | $7.92 | $7.56 | $7.87 | $7.87 | 3,251,800 |
| 2024-08-28 | $7.75 | $7.87 | $7.51 | $7.71 | $7.71 | 3,520,910 |
| 2024-08-27 | $7.78 | $7.93 | $7.77 | $7.85 | $7.85 | 2,875,200 |
| 2024-08-26 | $7.80 | $7.85 | $7.70 | $7.78 | $7.78 | 1,872,400 |
| 2024-08-23 | $7.84 | $7.89 | $7.71 | $7.80 | $7.80 | 2,358,500 |
| 2024-08-22 | $8.04 | $8.18 | $7.80 | $7.84 | $7.84 | 3,618,100 |
| 2024-08-21 | $8.14 | $8.20 | $8.04 | $8.07 | $8.07 | 1,534,700 |
| 2024-08-20 | $8.36 | $8.38 | $8.09 | $8.12 | $8.12 | 2,060,700 |
| 2024-08-19 | $8.47 | $8.49 | $8.34 | $8.39 | $8.39 | 1,634,800 |
| 2024-08-16 | $8.42 | $8.55 | $8.35 | $8.50 | $8.50 | 2,571,200 |
| 2024-08-15 | $8.27 | $8.51 | $8.27 | $8.41 | $8.41 | 2,731,400 |
| 2024-08-14 | $8.35 | $8.43 | $8.24 | $8.35 | $8.35 | 2,224,160 |
| 2024-08-13 | $8.36 | $8.46 | $8.31 | $8.42 | $8.42 | 2,578,200 |
| 2024-08-12 | $8.30 | $8.54 | $8.28 | $8.43 | $8.43 | 4,752,700 |
| 2024-08-09 | $8.55 | $8.58 | $8.28 | $8.30 | $8.30 | 6,495,600 |
| 2024-08-08 | $8.63 | $9.00 | $8.48 | $8.61 | $8.61 | 9,731,700 |
| 2024-08-07 | $8.48 | $8.62 | $8.42 | $8.46 | $8.46 | 2,478,900 |
| 2024-08-06 | $8.29 | $8.53 | $8.28 | $8.53 | $8.53 | 3,529,500 |
| 2024-08-05 | $8.38 | $8.54 | $8.24 | $8.29 | $8.29 | 4,525,490 |
| 2024-08-02 | $8.17 | $8.52 | $8.10 | $8.38 | $8.38 | 4,723,370 |
| 2024-08-01 | $8.15 | $8.42 | $8.13 | $8.21 | $8.21 | 5,077,400 |
| 2024-07-31 | $7.68 | $8.17 | $7.67 | $8.14 | $8.14 | 4,242,320 |
| 2024-07-30 | $7.63 | $7.75 | $7.58 | $7.71 | $7.71 | 1,917,200 |
| 2024-07-29 | $7.72 | $7.72 | $7.55 | $7.61 | $7.61 | 2,102,700 |
| 2024-07-26 | $7.73 | $7.84 | $7.67 | $7.72 | $7.72 | 1,775,530 |
| 2024-07-25 | $7.57 | $7.80 | $7.51 | $7.73 | $7.73 | 2,107,880 |
| 2024-07-24 | $7.91 | $7.94 | $7.58 | $7.63 | $7.63 | 4,508,570 |
| 2024-07-23 | $8.09 | $8.17 | $7.93 | $7.93 | $7.93 | 3,161,830 |
| 2024-07-22 | $7.88 | $8.11 | $7.83 | $8.08 | $8.08 | 3,086,000 |
| 2024-07-19 | $7.80 | $7.94 | $7.72 | $7.88 | $7.88 | 2,229,000 |
| 2024-07-18 | $7.69 | $7.81 | $7.57 | $7.80 | $7.80 | 1,967,300 |
| 2024-07-17 | $7.70 | $7.77 | $7.60 | $7.73 | $7.73 | 1,692,400 |
| 2024-07-16 | $7.74 | $7.79 | $7.64 | $7.71 | $7.71 | 1,953,700 |
| 2024-07-15 | $8.01 | $8.02 | $7.71 | $7.76 | $7.76 | 2,673,540 |
| 2024-07-12 | $8.05 | $8.12 | $7.93 | $8.00 | $8.00 | 2,252,280 |
| 2024-07-11 | $7.82 | $8.10 | $7.80 | $8.03 | $8.03 | 2,954,980 |
| 2024-07-10 | $7.71 | $7.87 | $7.63 | $7.68 | $7.68 | 1,797,000 |
| 2024-07-09 | $7.76 | $7.82 | $7.50 | $7.77 | $7.77 | 3,355,600 |
| 2024-07-08 | $8.05 | $8.14 | $7.72 | $7.74 | $7.74 | 3,855,440 |
| 2024-07-05 | $7.76 | $8.10 | $7.61 | $8.06 | $8.06 | 4,257,900 |
| 2024-07-04 | $8.01 | $8.18 | $7.65 | $7.68 | $7.68 | 5,105,800 |
| 2024-07-03 | $7.98 | $8.47 | $7.97 | $8.15 | $8.15 | 5,100,300 |
| 2024-07-02 | $8.05 | $8.06 | $7.88 | $7.98 | $7.98 | 3,005,190 |
| 2024-07-01 | $8.02 | $8.29 | $7.94 | $8.25 | $8.25 | 3,748,100 |
| 2024-06-28 | $8.04 | $8.21 | $7.96 | $8.01 | $8.01 | 2,682,900 |
| 2024-06-27 | $8.14 | $8.25 | $8.05 | $8.06 | $8.06 | 2,027,600 |
| 2024-06-26 | $8.10 | $8.24 | $7.98 | $8.22 | $8.22 | 2,716,400 |
| 2024-06-25 | $7.90 | $8.14 | $7.90 | $8.00 | $8.00 | 2,593,100 |
| 2024-06-24 | $8.36 | $8.36 | $7.85 | $7.89 | $7.89 | 3,157,950 |
| 2024-06-21 | $8.30 | $8.47 | $8.12 | $8.30 | $8.30 | 1,568,100 |
| 2024-06-20 | $8.38 | $8.57 | $8.25 | $8.29 | $8.29 | 2,273,800 |
| 2024-06-19 | $8.46 | $8.56 | $8.44 | $8.46 | $8.46 | 1,721,800 |
| 2024-06-18 | $8.49 | $8.55 | $8.41 | $8.53 | $8.53 | 2,199,400 |
| 2024-06-17 | $8.53 | $8.64 | $8.43 | $8.53 | $8.53 | 2,502,300 |
| 2024-06-14 | $8.65 | $8.70 | $8.40 | $8.54 | $8.54 | 2,177,990 |
| 2024-06-13 | $8.73 | $8.73 | $8.46 | $8.62 | $8.62 | 2,889,500 |
| 2024-06-12 | $8.43 | $8.80 | $8.43 | $8.72 | $8.72 | 2,799,200 |
| 2024-06-11 | $8.38 | $8.60 | $8.32 | $8.55 | $8.55 | 2,974,330 |
| 2024-06-07 | $8.22 | $8.58 | $8.22 | $8.52 | $8.52 | 3,823,400 |
| 2024-06-06 | $8.65 | $8.68 | $8.00 | $8.21 | $8.21 | 3,790,000 |
| 2024-06-05 | $8.82 | $8.88 | $8.62 | $8.63 | $8.63 | 2,298,840 |
| 2024-06-04 | $8.80 | $8.88 | $8.66 | $8.82 | $8.82 | 2,157,740 |
| 2024-06-03 | $9.19 | $9.19 | $8.76 | $8.88 | $8.88 | 2,249,870 |
| 2024-05-31 | $9.04 | $9.13 | $8.94 | $9.06 | $9.06 | 2,050,470 |
| 2024-05-30 | $9.05 | $9.17 | $8.92 | $8.97 | $8.97 | 1,917,500 |
| 2024-05-29 | $9.12 | $9.13 | $9.01 | $9.05 | $9.05 | 1,775,200 |
| 2024-05-28 | $9.24 | $9.24 | $9.02 | $9.05 | $9.05 | 2,087,900 |
| 2024-05-27 | $9.11 | $9.21 | $8.97 | $9.18 | $9.18 | 2,353,300 |
| 2024-05-24 | $9.07 | $9.25 | $9.02 | $9.05 | $9.05 | 2,296,300 |
| 2024-05-23 | $9.25 | $9.28 | $9.02 | $9.07 | $9.07 | 2,685,500 |
| 2024-05-22 | $9.39 | $9.47 | $9.11 | $9.25 | $9.25 | 4,274,500 |
| 2024-05-21 | $9.52 | $9.57 | $9.36 | $9.47 | $9.47 | 2,425,500 |
| 2024-05-20 | $9.47 | $9.64 | $9.43 | $9.54 | $9.54 | 2,726,200 |
| 2024-05-17 | $9.51 | $9.54 | $9.32 | $9.45 | $9.45 | 2,131,000 |
| 2024-05-16 | $9.50 | $9.58 | $9.40 | $9.42 | $9.42 | 2,775,200 |
| 2024-05-15 | $9.63 | $9.64 | $9.45 | $9.47 | $9.47 | 2,516,500 |
| 2024-05-14 | $9.43 | $9.64 | $9.41 | $9.62 | $9.62 | 3,000,600 |
| 2024-05-13 | $9.57 | $9.65 | $9.43 | $9.44 | $9.44 | 4,059,140 |
| 2024-05-10 | $9.64 | $9.74 | $9.58 | $9.59 | $9.59 | 3,958,200 |
| 2024-05-09 | $9.60 | $9.72 | $9.46 | $9.68 | $9.68 | 6,377,800 |
| 2024-05-08 | $9.53 | $9.75 | $9.43 | $9.70 | $9.70 | 8,430,100 |
| 2024-05-07 | $9.32 | $9.54 | $9.29 | $9.54 | $9.54 | 7,329,200 |
| 2024-05-06 | $9.24 | $9.39 | $9.16 | $9.34 | $9.34 | 7,781,500 |
| 2024-04-30 | $9.18 | $9.40 | $9.06 | $9.14 | $9.14 | 11,508,900 |
| 2024-04-29 | $8.70 | $9.64 | $8.68 | $9.31 | $9.31 | 13,224,480 |
| 2024-04-26 | $8.59 | $9.03 | $8.59 | $8.76 | $8.76 | 9,411,400 |
| 2024-04-25 | $8.20 | $8.49 | $8.19 | $8.48 | $8.48 | 3,367,600 |
| 2024-04-24 | $8.03 | $8.28 | $8.03 | $8.24 | $8.24 | 2,452,800 |
| 2024-04-23 | $7.91 | $8.13 | $7.90 | $8.12 | $8.12 | 2,937,700 |
| 2024-04-22 | $7.76 | $8.08 | $7.66 | $7.96 | $7.96 | 3,416,400 |
| 2024-04-19 | $7.77 | $7.87 | $7.66 | $7.73 | $7.73 | 2,005,900 |
| 2024-04-18 | $7.92 | $7.93 | $7.70 | $7.79 | $7.79 | 3,350,810 |
| 2024-04-17 | $7.46 | $7.94 | $7.42 | $7.91 | $7.91 | 4,839,000 |
| 2024-04-16 | $7.94 | $7.94 | $7.24 | $7.26 | $7.26 | 5,542,700 |
| 2024-04-15 | $8.21 | $8.37 | $7.78 | $7.97 | $7.97 | 4,578,500 |
| 2024-04-12 | $8.31 | $8.39 | $8.20 | $8.23 | $8.23 | 3,041,400 |
| 2024-04-11 | $8.42 | $8.48 | $8.29 | $8.33 | $8.33 | 2,726,570 |
| 2024-04-10 | $8.68 | $8.69 | $8.28 | $8.40 | $8.40 | 3,695,420 |
| 2024-04-09 | $8.26 | $8.69 | $8.26 | $8.68 | $8.68 | 3,879,200 |
| 2024-04-08 | $8.66 | $8.67 | $8.26 | $8.28 | $8.28 | 3,017,470 |
| 2024-04-03 | $8.66 | $8.66 | $8.50 | $8.66 | $8.66 | 2,144,990 |
| 2024-04-02 | $8.59 | $8.67 | $8.53 | $8.66 | $8.66 | 2,362,200 |
| 2024-04-01 | $8.46 | $8.63 | $8.44 | $8.63 | $8.63 | 2,970,050 |
| 2024-03-29 | $8.28 | $8.39 | $8.22 | $8.39 | $8.39 | 1,709,160 |
| 2024-03-28 | $8.11 | $8.37 | $8.03 | $8.29 | $8.29 | 3,343,560 |
| 2024-03-27 | $8.27 | $8.42 | $8.12 | $8.15 | $8.15 | 3,104,650 |
| 2024-03-26 | $8.23 | $8.34 | $8.11 | $8.27 | $8.27 | 2,893,800 |
| 2024-03-25 | $8.52 | $8.61 | $8.25 | $8.26 | $8.26 | 4,460,560 |
| 2024-03-22 | $8.80 | $8.80 | $8.50 | $8.57 | $8.57 | 3,160,500 |
| 2024-03-21 | $8.90 | $8.97 | $8.70 | $8.81 | $8.81 | 4,603,700 |
| 2024-03-20 | $8.66 | $9.07 | $8.62 | $8.96 | $8.96 | 5,051,200 |
| 2024-03-19 | $8.71 | $8.78 | $8.65 | $8.67 | $8.67 | 2,585,300 |
| 2024-03-18 | $8.55 | $8.72 | $8.47 | $8.71 | $8.71 | 3,422,300 |
| 2024-03-15 | $8.35 | $8.54 | $8.31 | $8.51 | $8.51 | 2,685,200 |
| 2024-03-14 | $8.44 | $8.65 | $8.36 | $8.47 | $8.47 | 3,281,800 |
| 2024-03-13 | $8.45 | $8.48 | $8.27 | $8.41 | $8.41 | 2,870,200 |
| 2024-03-12 | $8.28 | $8.49 | $8.27 | $8.43 | $8.43 | 3,388,700 |
| 2024-03-11 | $8.04 | $8.24 | $8.00 | $8.24 | $8.24 | 2,792,350 |
| 2024-03-08 | $8.02 | $8.15 | $7.95 | $8.04 | $8.04 | 2,599,200 |
| 2024-03-07 | $8.21 | $8.21 | $7.98 | $7.99 | $7.99 | 2,923,500 |
| 2024-03-06 | $8.19 | $8.30 | $8.11 | $8.17 | $8.17 | 2,197,300 |
| 2024-03-05 | $8.38 | $8.38 | $8.19 | $8.21 | $8.21 | 3,004,260 |
| 2024-03-04 | $8.28 | $8.39 | $8.19 | $8.37 | $8.37 | 3,688,230 |
| 2024-03-01 | $8.23 | $8.30 | $8.09 | $8.24 | $8.24 | 3,018,200 |
| 2024-02-29 | $7.91 | $8.23 | $7.91 | $8.22 | $8.22 | 5,158,600 |
| 2024-02-28 | $8.56 | $8.80 | $7.90 | $7.92 | $7.92 | 6,738,950 |
| 2024-02-27 | $8.45 | $8.59 | $8.30 | $8.59 | $8.59 | 3,185,000 |
| 2024-02-26 | $8.31 | $8.60 | $8.27 | $8.45 | $8.45 | 4,286,100 |
| 2024-02-23 | $8.04 | $8.29 | $8.00 | $8.27 | $8.27 | 3,399,800 |
| 2024-02-22 | $7.95 | $8.04 | $7.80 | $8.04 | $8.04 | 3,962,050 |
| 2024-02-21 | $7.64 | $8.08 | $7.57 | $7.85 | $7.85 | 4,725,400 |
| 2024-02-20 | $7.78 | $7.82 | $7.48 | $7.72 | $7.72 | 4,665,950 |
| 2024-02-19 | $7.27 | $7.83 | $7.26 | $7.68 | $7.68 | 9,618,700 |
| 2024-02-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2024-02-07 | $6.78 | $6.92 | $6.55 | $6.72 | $6.72 | 8,886,350 |
| 2024-02-06 | $6.61 | $7.07 | $6.30 | $6.86 | $6.86 | 7,240,620 |
| 2024-02-05 | $7.18 | $7.45 | $6.64 | $6.76 | $6.76 | 6,057,030 |
| 2024-02-02 | $8.11 | $8.14 | $7.22 | $7.38 | $7.38 | 4,936,330 |
| 2024-02-01 | $8.08 | $8.22 | $7.86 | $8.02 | $8.02 | 3,463,350 |
| 2024-01-31 | $8.63 | $8.73 | $8.06 | $8.07 | $8.07 | 2,990,350 |
| 2024-01-30 | $8.81 | $9.07 | $8.54 | $8.59 | $8.59 | 3,098,800 |
| 2024-01-29 | $9.25 | $9.29 | $8.91 | $8.93 | $8.93 | 2,223,950 |
| 2024-01-26 | $9.19 | $9.40 | $9.11 | $9.15 | $9.15 | 2,075,550 |
| 2024-01-25 | $8.88 | $9.22 | $8.80 | $9.22 | $9.22 | 2,429,150 |
| 2024-01-24 | $8.87 | $8.96 | $8.53 | $8.88 | $8.88 | 2,448,150 |
| 2024-01-23 | $8.82 | $8.91 | $8.60 | $8.84 | $8.84 | 2,787,200 |
| 2024-01-22 | $9.42 | $9.50 | $8.79 | $8.82 | $8.82 | 2,577,050 |
| 2024-01-19 | $9.51 | $9.61 | $9.39 | $9.47 | $9.47 | 1,919,600 |
| 2024-01-18 | $9.64 | $9.65 | $9.23 | $9.50 | $9.50 | 3,193,000 |
| 2024-01-17 | $9.93 | $9.97 | $9.68 | $9.70 | $9.70 | 1,601,900 |
| 2024-01-16 | $9.98 | $10.03 | $9.83 | $9.95 | $9.95 | 1,460,100 |
| 2024-01-15 | $10.00 | $10.13 | $9.91 | $10.04 | $10.04 | 1,797,150 |
| 2024-01-12 | $10.09 | $10.16 | $9.99 | $9.99 | $9.99 | 1,820,000 |
| 2024-01-11 | $10.05 | $10.12 | $9.98 | $10.09 | $10.09 | 1,504,300 |
| 2024-01-10 | $10.08 | $10.15 | $9.96 | $10.02 | $10.02 | 1,854,200 |
| 2024-01-09 | $9.99 | $10.20 | $9.95 | $10.08 | $10.08 | 2,307,400 |
| 2024-01-08 | $10.26 | $10.27 | $10.02 | $10.05 | $10.05 | 2,301,600 |
| 2024-01-05 | $10.42 | $10.43 | $10.21 | $10.23 | $10.23 | 2,263,700 |
| 2024-01-04 | $10.46 | $10.61 | $10.35 | $10.38 | $10.38 | 2,269,700 |
| 2024-01-03 | $10.51 | $10.73 | $10.41 | $10.44 | $10.44 | 2,199,700 |
| 2024-01-02 | $10.41 | $10.62 | $10.35 | $10.55 | $10.55 | 2,103,960 |
| 2024-01-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-12-29 | $10.35 | $10.43 | $10.28 | $10.43 | $10.43 | 1,831,350 |
| 2023-12-28 | $10.27 | $10.40 | $10.17 | $10.32 | $10.32 | 2,121,200 |
| 2023-12-27 | $10.27 | $10.34 | $10.16 | $10.27 | $10.27 | 1,435,400 |
| 2023-12-26 | $10.31 | $10.40 | $10.27 | $10.31 | $10.31 | 1,466,000 |
| 2023-12-25 | $10.36 | $10.44 | $10.26 | $10.36 | $10.36 | 1,640,000 |
| 2023-12-22 | $10.55 | $10.56 | $10.29 | $10.34 | $10.34 | 2,053,260 |
| 2023-12-21 | $10.51 | $10.59 | $10.30 | $10.57 | $10.57 | 1,762,600 |
| 2023-12-20 | $10.60 | $10.69 | $10.51 | $10.51 | $10.51 | 1,696,630 |
| 2023-12-19 | $10.61 | $10.68 | $10.46 | $10.59 | $10.59 | 1,830,580 |
| 2023-12-18 | $10.63 | $10.73 | $10.52 | $10.58 | $10.58 | 1,883,600 |
| 2023-12-15 | $10.80 | $10.86 | $10.58 | $10.60 | $10.60 | 2,525,800 |
| 2023-12-14 | $10.96 | $11.03 | $10.78 | $10.79 | $10.79 | 2,163,600 |
| 2023-12-13 | $10.76 | $11.10 | $10.74 | $10.87 | $10.87 | 2,479,400 |
| 2023-12-12 | $10.83 | $10.90 | $10.77 | $10.79 | $10.79 | 2,091,200 |
| 2023-12-11 | $10.71 | $10.94 | $10.55 | $10.83 | $10.83 | 3,796,600 |
| 2023-12-08 | $10.80 | $10.92 | $10.76 | $10.76 | $10.76 | 2,194,800 |
| 2023-12-07 | $10.96 | $11.02 | $10.82 | $10.85 | $10.85 | 1,970,800 |
| 2023-12-06 | $10.94 | $11.10 | $10.80 | $10.99 | $10.99 | 2,355,700 |
| 2023-12-05 | $11.04 | $11.09 | $10.92 | $10.92 | $10.92 | 2,245,650 |
| 2023-12-04 | $11.15 | $11.17 | $10.92 | $11.04 | $11.04 | 2,516,610 |
| 2023-12-01 | $11.08 | $11.26 | $11.06 | $11.13 | $11.13 | 2,373,200 |
| 2023-11-30 | $11.14 | $11.15 | $10.98 | $11.10 | $11.10 | 2,009,900 |
| 2023-11-29 | $11.23 | $11.23 | $11.08 | $11.11 | $11.11 | 2,126,600 |
| 2023-11-28 | $11.09 | $11.24 | $10.89 | $11.20 | $11.20 | 3,036,760 |
| 2023-11-27 | $11.20 | $11.30 | $11.04 | $11.04 | $11.04 | 3,296,300 |
| 2023-11-24 | $11.19 | $11.33 | $11.11 | $11.19 | $11.19 | 3,393,190 |
| 2023-11-23 | $10.99 | $11.20 | $10.97 | $11.20 | $11.20 | 2,886,700 |
| 2023-11-22 | $11.10 | $11.17 | $11.03 | $11.05 | $11.05 | 2,306,400 |
| 2023-11-21 | $11.19 | $11.24 | $11.05 | $11.07 | $11.07 | 2,903,000 |
| 2023-11-20 | $11.20 | $11.27 | $11.12 | $11.17 | $11.17 | 3,097,400 |
| 2023-11-17 | $10.86 | $11.20 | $10.80 | $11.18 | $11.18 | 4,301,700 |
| 2023-11-16 | $10.95 | $10.97 | $10.86 | $10.88 | $10.88 | 2,014,500 |
| 2023-11-15 | $10.92 | $10.98 | $10.87 | $10.93 | $10.93 | 2,036,300 |
| 2023-11-14 | $10.96 | $10.98 | $10.85 | $10.89 | $10.89 | 1,834,100 |
| 2023-11-13 | $10.96 | $10.97 | $10.82 | $10.91 | $10.91 | 2,164,160 |
| 2023-11-10 | $10.81 | $11.05 | $10.64 | $10.95 | $10.95 | 3,120,430 |
| 2023-11-09 | $10.91 | $11.04 | $10.79 | $10.81 | $10.81 | 2,859,500 |
| 2023-11-08 | $10.86 | $11.02 | $10.81 | $10.91 | $10.91 | 2,426,300 |
| 2023-11-07 | $10.93 | $10.93 | $10.79 | $10.83 | $10.83 | 2,154,800 |
| 2023-11-06 | $10.82 | $11.02 | $10.82 | $10.95 | $10.95 | 3,443,800 |
| 2023-11-03 | $10.83 | $10.91 | $10.76 | $10.76 | $10.76 | 3,072,260 |
| 2023-11-02 | $11.06 | $11.06 | $10.83 | $10.88 | $10.88 | 2,178,100 |
| 2023-11-01 | $11.01 | $11.01 | $10.80 | $11.00 | $11.00 | 3,001,800 |
| 2023-10-31 | $10.87 | $11.09 | $10.72 | $10.92 | $10.92 | 3,962,900 |
| 2023-10-30 | $10.69 | $10.89 | $10.62 | $10.85 | $10.85 | 4,651,600 |
| 2023-10-27 | $10.11 | $10.81 | $9.98 | $10.77 | $10.77 | 6,444,540 |
| 2023-10-26 | $10.09 | $10.17 | $9.88 | $10.13 | $10.13 | 3,452,500 |
| 2023-10-25 | $9.99 | $10.22 | $9.98 | $10.03 | $10.03 | 3,324,300 |
| 2023-10-24 | $9.80 | $10.05 | $9.71 | $10.03 | $10.03 | 2,498,300 |
| 2023-10-23 | $9.99 | $10.00 | $9.73 | $9.80 | $9.80 | 2,221,860 |
| 2023-10-20 | $10.00 | $10.12 | $9.90 | $9.92 | $9.92 | 2,800,500 |
| 2023-10-19 | $10.21 | $10.32 | $10.01 | $10.03 | $10.03 | 2,569,200 |
| 2023-10-18 | $10.61 | $10.67 | $10.23 | $10.25 | $10.25 | 3,986,800 |
| 2023-10-17 | $10.80 | $10.86 | $10.50 | $10.66 | $10.66 | 3,544,800 |
| 2023-10-16 | $10.93 | $11.05 | $10.78 | $10.81 | $10.81 | 3,270,500 |
| 2023-10-13 | $10.90 | $11.07 | $10.82 | $10.97 | $10.97 | 3,084,700 |
| 2023-10-12 | $10.82 | $11.00 | $10.81 | $10.93 | $10.93 | 2,995,700 |
| 2023-10-11 | $10.62 | $10.94 | $10.61 | $10.83 | $10.83 | 4,512,900 |
| 2023-10-10 | $10.78 | $10.80 | $10.55 | $10.56 | $10.56 | 3,478,600 |
| 2023-10-09 | $10.87 | $10.90 | $10.67 | $10.78 | $10.78 | 3,010,290 |
| 2023-09-28 | $10.94 | $11.02 | $10.80 | $10.91 | $10.91 | 3,335,100 |
| 2023-09-27 | $10.68 | $10.93 | $10.68 | $10.89 | $10.89 | 4,152,200 |
| 2023-09-26 | $10.76 | $10.81 | $10.66 | $10.68 | $10.68 | 2,764,000 |
| 2023-09-25 | $10.58 | $10.84 | $10.56 | $10.80 | $10.80 | 5,061,640 |
| 2023-09-22 | $10.50 | $10.58 | $10.28 | $10.57 | $10.57 | 2,567,800 |
| 2023-09-21 | $10.63 | $10.64 | $10.41 | $10.44 | $10.44 | 2,958,700 |
| 2023-09-20 | $10.64 | $10.73 | $10.60 | $10.62 | $10.62 | 2,783,540 |
| 2023-09-19 | $10.64 | $10.78 | $10.63 | $10.64 | $10.64 | 2,891,840 |
| 2023-09-18 | $10.75 | $10.75 | $10.58 | $10.70 | $10.70 | 4,267,600 |
| 2023-09-15 | $10.48 | $10.79 | $10.33 | $10.72 | $10.72 | 6,023,600 |
| 2023-09-14 | $10.36 | $10.50 | $10.32 | $10.40 | $10.40 | 1,781,200 |
| 2023-09-13 | $10.61 | $10.65 | $10.33 | $10.46 | $10.46 | 3,016,900 |
| 2023-09-12 | $10.58 | $10.68 | $10.55 | $10.66 | $10.66 | 3,764,500 |
| 2023-09-11 | $10.24 | $10.69 | $10.24 | $10.58 | $10.58 | 4,985,600 |
| 2023-09-08 | $10.25 | $10.34 | $10.21 | $10.27 | $10.27 | 1,335,400 |
| 2023-09-07 | $10.55 | $10.55 | $10.25 | $10.25 | $10.25 | 3,350,830 |
| 2023-09-06 | $10.55 | $10.55 | $10.41 | $10.51 | $10.51 | 2,007,200 |
| 2023-09-05 | $10.50 | $10.64 | $10.49 | $10.55 | $10.55 | 2,526,300 |
| 2023-09-04 | $10.53 | $10.56 | $10.39 | $10.55 | $10.55 | 4,165,200 |
| 2023-09-01 | $10.61 | $10.62 | $10.41 | $10.50 | $10.50 | 2,323,500 |
| 2023-08-31 | $10.46 | $10.56 | $10.39 | $10.54 | $10.54 | 2,902,200 |
| 2023-08-30 | $10.36 | $10.54 | $10.36 | $10.46 | $10.46 | 3,042,500 |
| 2023-08-29 | $10.16 | $10.42 | $10.10 | $10.40 | $10.40 | 4,460,100 |
| 2023-08-28 | $10.59 | $10.66 | $10.14 | $10.18 | $10.18 | 3,575,900 |
| 2023-08-25 | $10.40 | $10.45 | $10.17 | $10.21 | $10.21 | 3,451,490 |
| 2023-08-24 | $10.18 | $10.51 | $10.18 | $10.36 | $10.36 | 4,490,500 |
| 2023-08-23 | $10.53 | $10.78 | $10.20 | $10.22 | $10.22 | 5,458,800 |
| 2023-08-22 | $10.51 | $10.62 | $10.24 | $10.41 | $10.41 | 4,063,000 |
| 2023-08-21 | $10.50 | $10.68 | $10.43 | $10.49 | $10.49 | 3,157,500 |
| 2023-08-18 | $10.88 | $10.88 | $10.50 | $10.51 | $10.51 | 3,539,700 |
| 2023-08-17 | $10.70 | $10.85 | $10.63 | $10.82 | $10.82 | 2,483,100 |
| 2023-08-16 | $10.92 | $11.04 | $10.77 | $10.81 | $10.81 | 3,679,900 |
| 2023-08-15 | $10.88 | $11.03 | $10.81 | $10.97 | $10.97 | 3,992,960 |
| 2023-08-14 | $10.72 | $10.91 | $10.68 | $10.88 | $10.88 | 3,535,530 |
| 2023-08-11 | $10.89 | $10.95 | $10.74 | $10.76 | $10.76 | 4,402,000 |
| 2023-08-10 | $10.80 | $10.86 | $10.73 | $10.84 | $10.84 | 2,494,600 |
| 2023-08-09 | $10.79 | $10.87 | $10.69 | $10.80 | $10.80 | 3,971,300 |
| 2023-08-08 | $10.70 | $10.82 | $10.61 | $10.82 | $10.82 | 4,944,200 |
| 2023-08-07 | $10.94 | $10.95 | $10.56 | $10.68 | $10.68 | 6,384,700 |
| 2023-08-04 | $10.98 | $11.01 | $10.91 | $10.94 | $10.94 | 3,317,700 |
| 2023-08-03 | $10.90 | $11.04 | $10.88 | $10.98 | $10.98 | 6,125,300 |
| 2023-08-02 | $10.92 | $10.97 | $10.79 | $10.92 | $10.92 | 5,154,800 |
| 2023-08-01 | $11.09 | $11.09 | $10.90 | $10.95 | $10.95 | 5,689,620 |
| 2023-07-31 | $11.32 | $11.33 | $10.97 | $11.09 | $11.09 | 10,079,960 |
| 2023-07-28 | $12.04 | $12.10 | $11.21 | $11.45 | $11.45 | 15,692,160 |
| 2023-07-27 | $12.50 | $12.54 | $12.08 | $12.30 | $12.30 | 4,729,600 |
| 2023-07-26 | $12.84 | $12.87 | $12.43 | $12.49 | $12.49 | 4,247,860 |
| 2023-07-25 | $12.95 | $12.97 | $12.73 | $12.87 | $12.87 | 2,392,000 |
| 2023-07-24 | $12.89 | $12.98 | $12.76 | $12.87 | $12.87 | 2,259,100 |
| 2023-07-21 | $12.76 | $12.85 | $12.64 | $12.79 | $12.79 | 1,352,100 |
| 2023-07-20 | $12.85 | $12.94 | $12.74 | $12.79 | $12.79 | 1,805,200 |
| 2023-07-19 | $13.10 | $13.12 | $12.88 | $12.90 | $12.90 | 1,305,660 |
| 2023-07-18 | $13.12 | $13.20 | $12.99 | $13.03 | $13.03 | 1,428,380 |
| 2023-07-17 | $13.33 | $13.33 | $13.05 | $13.17 | $13.17 | 1,467,460 |
| 2023-07-14 | $13.52 | $13.56 | $13.27 | $13.30 | $13.30 | 1,470,230 |
| 2023-07-13 | $13.69 | $13.69 | $13.43 | $13.51 | $13.51 | 1,310,710 |
| 2023-07-12 | $13.80 | $13.80 | $13.55 | $13.57 | $13.57 | 1,453,500 |
| 2023-07-11 | $13.55 | $13.77 | $13.52 | $13.74 | $13.74 | 1,645,300 |
| 2023-07-10 | $13.90 | $14.00 | $13.56 | $13.60 | $13.60 | 2,366,780 |
| 2023-07-07 | $13.97 | $14.08 | $13.79 | $13.88 | $13.88 | 1,224,420 |
| 2023-07-06 | $14.01 | $14.12 | $13.85 | $13.90 | $13.90 | 1,297,300 |
| 2023-07-05 | $14.07 | $14.33 | $14.04 | $14.11 | $14.11 | 1,873,590 |
| 2023-07-04 | $14.12 | $14.18 | $14.00 | $14.12 | $14.12 | 1,830,430 |
| 2023-07-03 | $13.97 | $14.35 | $13.91 | $14.21 | $14.21 | 3,510,760 |
| 2023-06-30 | $13.46 | $13.98 | $13.46 | $13.82 | $13.82 | 3,058,100 |
| 2023-06-29 | $13.38 | $13.82 | $13.30 | $13.58 | $13.58 | 3,212,300 |
| 2023-06-28 | $13.56 | $13.56 | $13.23 | $13.38 | $13.38 | 2,305,530 |
| 2023-06-27 | $13.17 | $13.61 | $13.05 | $13.46 | $13.46 | 3,768,030 |
| 2023-06-26 | $12.91 | $13.30 | $12.81 | $13.10 | $13.10 | 3,400,610 |
| 2023-06-21 | $13.32 | $13.32 | $12.89 | $12.91 | $12.91 | 3,483,380 |
| 2023-06-20 | $13.43 | $13.57 | $13.21 | $13.30 | $13.30 | 3,033,770 |
| 2023-06-19 | $13.29 | $13.63 | $13.18 | $13.40 | $13.40 | 4,390,700 |
| 2023-06-16 | $13.39 | $13.46 | $13.12 | $13.24 | $13.24 | 2,512,500 |
| 2023-06-15 | $13.30 | $13.40 | $13.10 | $13.38 | $13.38 | 1,975,100 |
| 2023-06-14 | $13.17 | $13.39 | $13.15 | $13.30 | $13.30 | 1,994,200 |
| 2023-06-13 | $13.40 | $13.51 | $13.19 | $13.26 | $13.26 | 2,746,290 |
| 2023-06-12 | $13.51 | $13.56 | $13.29 | $13.53 | $13.53 | 2,002,800 |
| 2023-06-09 | $13.62 | $13.73 | $13.36 | $13.45 | $13.45 | 2,026,500 |
| 2023-06-08 | $13.79 | $13.81 | $13.56 | $13.63 | $13.63 | 1,441,400 |
| 2023-06-07 | $13.67 | $13.97 | $13.61 | $13.86 | $13.86 | 2,107,700 |
| 2023-06-06 | $14.41 | $14.42 | $13.65 | $13.71 | $13.71 | 2,535,100 |
| 2023-06-05 | $14.32 | $14.33 | $14.08 | $14.25 | $14.25 | 2,543,880 |
| 2023-06-02 | $14.50 | $14.59 | $14.09 | $14.14 | $14.14 | 3,905,870 |
| 2023-06-01 | $14.98 | $15.08 | $14.57 | $14.60 | $14.37 | 3,744,430 |
| 2023-05-31 | $15.10 | $15.29 | $14.78 | $15.09 | $14.85 | 3,249,900 |
| 2023-05-30 | $15.07 | $15.37 | $14.87 | $15.06 | $14.82 | 1,936,900 |
| 2023-05-29 | $15.27 | $15.49 | $15.07 | $15.17 | $14.93 | 1,744,570 |
| 2023-05-26 | $14.86 | $15.43 | $14.73 | $15.32 | $15.07 | 3,301,770 |
| 2023-05-25 | $15.54 | $15.57 | $14.84 | $15.01 | $14.77 | 3,896,600 |
| 2023-05-24 | $14.72 | $15.96 | $14.59 | $15.62 | $15.37 | 7,258,860 |
| 2023-05-23 | $14.70 | $15.02 | $14.70 | $14.89 | $14.65 | 2,563,440 |
| 2023-05-22 | $14.86 | $14.90 | $14.54 | $14.73 | $14.49 | 2,581,800 |
| 2023-05-19 | $14.72 | $14.88 | $14.52 | $14.80 | $14.56 | 2,494,200 |
| 2023-05-18 | $15.01 | $15.17 | $14.70 | $14.72 | $14.48 | 2,486,790 |
| 2023-05-17 | $14.96 | $15.20 | $14.73 | $15.05 | $14.81 | 3,873,700 |
| 2023-05-16 | $14.25 | $15.26 | $14.20 | $15.10 | $14.86 | 6,348,270 |
| 2023-05-15 | $13.79 | $14.28 | $13.49 | $14.24 | $14.01 | 3,500,810 |
| 2023-05-12 | $13.84 | $14.02 | $13.61 | $13.78 | $13.78 | 1,588,500 |
| 2023-05-11 | $14.01 | $14.41 | $13.72 | $13.73 | $13.73 | 2,262,100 |
| 2023-05-10 | $13.85 | $14.04 | $13.72 | $13.99 | $13.99 | 2,773,400 |
| 2023-05-09 | $14.46 | $14.64 | $13.80 | $13.82 | $13.82 | 4,960,090 |
| 2023-05-08 | $14.99 | $14.99 | $14.41 | $14.56 | $14.56 | 4,169,130 |
| 2023-05-05 | $15.01 | $15.10 | $14.74 | $14.85 | $14.85 | 3,701,700 |
| 2023-05-04 | $15.00 | $15.19 | $14.76 | $15.11 | $15.11 | 4,249,900 |
| 2023-05-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-04-28 | $14.96 | $15.10 | $14.50 | $14.90 | $14.90 | 7,444,680 |
| 2023-04-27 | $14.11 | $15.15 | $13.96 | $15.08 | $15.08 | 11,743,200 |
| 2023-04-26 | $13.50 | $14.14 | $13.50 | $14.14 | $14.14 | 3,351,500 |
| 2023-04-25 | $13.27 | $13.37 | $12.61 | $12.85 | $12.85 | 4,206,100 |
| 2023-04-24 | $13.60 | $13.65 | $13.13 | $13.25 | $13.25 | 3,855,660 |
| 2023-04-21 | $13.60 | $13.98 | $13.51 | $13.64 | $13.64 | 2,695,760 |
| 2023-04-20 | $13.48 | $13.78 | $13.41 | $13.49 | $13.49 | 2,159,800 |
| 2023-04-19 | $13.84 | $13.99 | $13.52 | $13.59 | $13.59 | 2,240,300 |
| 2023-04-18 | $13.93 | $13.99 | $13.78 | $13.94 | $13.94 | 2,345,800 |
| 2023-04-17 | $13.96 | $14.06 | $13.73 | $13.88 | $13.88 | 3,031,100 |
| 2023-04-14 | $13.95 | $14.19 | $13.79 | $13.96 | $13.96 | 3,440,700 |
| 2023-04-13 | $13.78 | $14.00 | $13.62 | $13.96 | $13.96 | 2,826,370 |
| 2023-04-12 | $13.90 | $14.13 | $13.70 | $13.89 | $13.89 | 2,224,130 |
| 2023-04-11 | $13.81 | $14.08 | $13.71 | $13.86 | $13.86 | 3,409,630 |
| 2023-04-10 | $13.81 | $14.00 | $13.64 | $13.75 | $13.75 | 3,032,000 |
| 2023-04-07 | $14.10 | $14.24 | $13.83 | $13.90 | $13.90 | 3,384,580 |
| 2023-04-06 | $13.71 | $14.22 | $13.70 | $14.14 | $14.14 | 3,445,320 |
| 2023-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-04-04 | $13.89 | $14.06 | $13.50 | $13.92 | $13.92 | 4,276,080 |
| 2023-04-03 | $14.40 | $14.45 | $13.82 | $13.89 | $13.89 | 4,370,220 |
| 2023-03-31 | $14.00 | $14.50 | $13.92 | $14.36 | $14.36 | 4,193,420 |
| 2023-03-30 | $14.03 | $14.27 | $13.65 | $13.98 | $13.98 | 5,707,220 |
| 2023-03-29 | $13.53 | $14.13 | $13.42 | $14.04 | $14.04 | 6,948,550 |
| 2023-03-28 | $13.35 | $13.81 | $13.20 | $13.50 | $13.50 | 6,279,500 |
| 2023-03-27 | $13.20 | $13.51 | $13.00 | $13.33 | $13.33 | 4,605,570 |
| 2023-03-24 | $13.61 | $13.89 | $13.02 | $13.12 | $13.12 | 6,965,000 |
| 2023-03-23 | $14.22 | $14.22 | $13.34 | $13.53 | $13.53 | 6,827,600 |
| 2023-03-22 | $14.30 | $14.35 | $13.99 | $14.17 | $14.17 | 4,246,880 |
| 2023-03-21 | $13.52 | $14.05 | $13.52 | $13.85 | $13.85 | 4,355,900 |
| 2023-03-20 | $14.02 | $14.05 | $13.45 | $13.48 | $13.48 | 4,305,490 |
| 2023-03-17 | $14.54 | $14.67 | $13.81 | $13.93 | $13.93 | 4,913,940 |
| 2023-03-16 | $15.03 | $15.05 | $14.43 | $14.47 | $14.47 | 3,445,300 |
| 2023-03-15 | $14.75 | $15.16 | $14.61 | $15.05 | $15.05 | 3,826,900 |
| 2023-03-14 | $14.75 | $15.35 | $14.50 | $14.60 | $14.60 | 3,604,700 |
| 2023-03-13 | $14.57 | $15.00 | $14.57 | $14.81 | $14.81 | 1,847,260 |
| 2023-03-10 | $14.95 | $14.97 | $14.65 | $14.72 | $14.72 | 2,083,430 |
| 2023-03-09 | $15.01 | $15.21 | $14.92 | $15.05 | $15.05 | 1,969,580 |
| 2023-03-08 | $15.26 | $15.40 | $14.96 | $15.01 | $15.01 | 2,526,130 |
| 2023-03-07 | $15.88 | $16.06 | $15.25 | $15.29 | $15.29 | 3,446,270 |
| 2023-03-06 | $15.58 | $15.92 | $15.47 | $15.81 | $15.81 | 3,292,800 |
| 2023-03-03 | $15.76 | $15.90 | $15.50 | $15.61 | $15.61 | 2,881,940 |
| 2023-03-02 | $16.08 | $16.08 | $15.65 | $15.74 | $15.74 | 3,959,000 |
| 2023-03-01 | $15.58 | $16.37 | $15.48 | $16.06 | $16.06 | 7,851,900 |
| 2023-02-28 | $14.95 | $15.49 | $14.86 | $15.43 | $15.43 | 5,009,760 |
| 2023-02-27 | $15.20 | $15.26 | $14.89 | $14.95 | $14.95 | 2,438,900 |
| 2023-02-24 | $15.34 | $15.44 | $15.08 | $15.15 | $15.15 | 2,990,560 |
| 2023-02-23 | $15.43 | $15.70 | $15.20 | $15.36 | $15.36 | 5,907,500 |
| 2023-02-22 | $14.70 | $15.65 | $14.64 | $15.45 | $15.45 | 10,118,060 |
| 2023-02-21 | $14.84 | $14.98 | $14.65 | $14.69 | $14.69 | 5,407,800 |
| 2023-02-20 | $14.58 | $15.00 | $14.52 | $14.76 | $14.76 | 5,069,940 |
| 2023-02-17 | $14.55 | $14.78 | $14.55 | $14.59 | $14.59 | 2,964,800 |
| 2023-02-16 | $14.78 | $14.93 | $14.49 | $14.63 | $14.63 | 3,975,500 |
| 2023-02-15 | $14.90 | $15.08 | $14.71 | $14.78 | $14.78 | 4,820,100 |
| 2023-02-14 | $15.14 | $15.14 | $14.73 | $14.92 | $14.92 | 4,974,200 |
| 2023-02-13 | $14.99 | $15.05 | $14.76 | $15.02 | $15.02 | 5,105,300 |
| 2023-02-10 | $15.15 | $15.35 | $14.75 | $14.99 | $14.99 | 2,905,000 |
| 2023-02-09 | $15.40 | $15.50 | $15.12 | $15.27 | $15.27 | 2,553,800 |
| 2023-02-08 | $14.95 | $15.78 | $14.78 | $15.35 | $15.35 | 5,192,260 |
| 2023-02-07 | $15.30 | $15.32 | $14.75 | $14.88 | $14.88 | 3,929,800 |
| 2023-02-06 | $15.02 | $15.45 | $15.02 | $15.23 | $15.23 | 2,568,600 |
| 2023-02-03 | $15.54 | $15.65 | $15.30 | $15.37 | $15.37 | 2,541,700 |
| 2023-02-02 | $15.50 | $15.93 | $15.37 | $15.54 | $15.54 | 3,674,500 |
| 2023-02-01 | $15.69 | $15.76 | $15.30 | $15.50 | $15.50 | 4,615,800 |
| 2023-01-31 | $15.84 | $16.09 | $15.60 | $15.70 | $15.70 | 2,920,400 |
| 2023-01-30 | $16.25 | $16.66 | $15.90 | $15.96 | $15.96 | 4,065,100 |
| 2023-01-20 | $16.76 | $16.88 | $16.20 | $16.21 | $16.21 | 3,749,300 |
| 2023-01-19 | $16.55 | $16.98 | $15.96 | $16.60 | $16.60 | 6,195,400 |
| 2023-01-18 | $15.90 | $16.36 | $15.69 | $16.25 | $16.25 | 8,951,170 |
| 2023-01-17 | $17.22 | $17.22 | $15.55 | $15.90 | $15.90 | 11,083,900 |
| 2023-01-16 | $16.80 | $18.30 | $16.79 | $17.13 | $17.13 | 4,890,200 |
| 2023-01-13 | $16.80 | $17.05 | $16.34 | $16.83 | $16.83 | 3,299,600 |
| 2023-01-12 | $16.71 | $17.40 | $16.64 | $16.69 | $16.69 | 2,869,800 |
| 2023-01-11 | $16.83 | $17.00 | $16.64 | $16.85 | $16.85 | 2,905,500 |
| 2023-01-10 | $16.96 | $17.00 | $16.60 | $16.84 | $16.84 | 2,060,300 |
| 2023-01-09 | $16.56 | $17.02 | $16.37 | $16.91 | $16.91 | 4,282,300 |
| 2023-01-06 | $16.57 | $16.92 | $16.40 | $16.54 | $16.54 | 3,627,800 |
| 2023-01-05 | $15.96 | $16.85 | $15.92 | $16.62 | $16.62 | 5,846,800 |
| 2023-01-04 | $15.55 | $16.24 | $15.55 | $15.96 | $15.96 | 5,397,000 |
| 2023-01-03 | $15.63 | $16.40 | $15.62 | $15.71 | $15.71 | 7,541,980 |
| 2023-01-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2022-12-30 | $16.00 | $16.04 | $15.00 | $15.92 | $15.92 | 9,090,700 |
| 2022-12-29 | $14.10 | $15.61 | $14.07 | $15.61 | $15.61 | 5,393,500 |
| 2022-12-28 | $14.08 | $14.73 | $14.00 | $14.19 | $14.19 | 4,375,070 |
| 2022-12-27 | $13.77 | $14.38 | $13.44 | $14.08 | $14.08 | 3,488,200 |
| 2022-12-26 | $13.82 | $13.99 | $13.75 | $13.88 | $13.88 | 2,140,240 |
| 2022-12-23 | $13.81 | $14.20 | $13.54 | $13.86 | $13.86 | 2,960,600 |
| 2022-12-22 | $13.65 | $14.04 | $13.48 | $13.86 | $13.86 | 2,759,400 |
| 2022-12-21 | $13.77 | $13.96 | $13.56 | $13.63 | $13.63 | 1,945,150 |
| 2022-12-20 | $13.82 | $14.21 | $13.62 | $13.85 | $13.85 | 2,453,330 |
| 2022-12-19 | $14.57 | $14.60 | $13.85 | $13.91 | $13.91 | 3,129,930 |
| 2022-12-16 | $14.76 | $14.90 | $14.47 | $14.57 | $14.57 | 2,454,840 |
| 2022-12-15 | $14.50 | $14.89 | $14.39 | $14.62 | $14.62 | 2,543,600 |
| 2022-12-14 | $14.77 | $14.85 | $14.32 | $14.50 | $14.50 | 2,507,400 |
| 2022-12-13 | $15.26 | $15.31 | $14.50 | $14.72 | $14.72 | 3,448,400 |
| 2022-12-12 | $15.03 | $15.24 | $14.54 | $15.08 | $15.08 | 3,562,400 |
| 2022-12-09 | $15.33 | $15.33 | $14.78 | $14.85 | $14.85 | 4,280,200 |
| 2022-12-08 | $16.05 | $16.05 | $15.01 | $15.33 | $15.33 | 8,186,700 |
| 2022-12-07 | $14.30 | $15.71 | $14.11 | $15.71 | $15.71 | 5,617,480 |
| 2022-12-06 | $14.69 | $14.69 | $14.17 | $14.28 | $14.28 | 3,635,370 |
| 2022-12-05 | $15.00 | $15.18 | $14.48 | $14.61 | $14.61 | 3,627,490 |
| 2022-12-01 | $15.20 | $15.27 | $14.90 | $15.16 | $15.16 | 2,915,740 |
| 2022-11-30 | $15.17 | $15.40 | $14.88 | $15.01 | $15.01 | 2,847,200 |
| 2022-11-29 | $15.14 | $15.47 | $14.95 | $15.15 | $15.15 | 2,839,600 |
| 2022-11-28 | $15.40 | $15.70 | $14.84 | $14.99 | $14.99 | 3,704,700 |
| 2022-11-25 | $15.94 | $16.00 | $15.14 | $15.40 | $15.40 | 2,848,380 |
| 2022-11-24 | $15.67 | $16.10 | $15.42 | $15.85 | $15.85 | 3,800,200 |
| 2022-11-23 | $16.07 | $16.16 | $15.23 | $15.53 | $15.53 | 4,425,510 |
| 2022-11-22 | $16.73 | $17.00 | $15.88 | $16.07 | $16.07 | 4,565,100 |
| 2022-11-21 | $16.73 | $17.15 | $16.48 | $16.59 | $16.59 | 5,636,390 |
| 2022-11-18 | $16.93 | $17.45 | $16.52 | $16.99 | $16.99 | 6,474,500 |
| 2022-11-17 | $16.72 | $17.08 | $16.26 | $16.78 | $16.78 | 8,121,300 |
| 2022-11-16 | $15.99 | $16.88 | $15.67 | $16.79 | $16.79 | 9,496,500 |
| 2022-11-15 | $16.11 | $16.12 | $15.32 | $15.99 | $15.99 | 7,937,000 |
| 2022-11-14 | $14.95 | $16.47 | $14.94 | $16.11 | $16.11 | 8,677,810 |
| 2022-11-11 | $15.58 | $16.15 | $15.03 | $15.06 | $15.06 | 6,154,330 |
| 2022-11-10 | $15.49 | $16.06 | $15.29 | $15.48 | $15.48 | 4,630,100 |
| 2022-11-09 | $15.61 | $16.44 | $15.50 | $15.96 | $15.96 | 5,006,200 |
| 2022-11-08 | $15.58 | $15.88 | $15.11 | $15.55 | $15.55 | 4,707,830 |
| 2022-11-07 | $15.45 | $15.80 | $15.27 | $15.54 | $15.54 | 4,360,580 |
| 2022-11-04 | $15.99 | $16.04 | $15.43 | $15.85 | $15.85 | 5,669,670 |
| 2022-11-03 | $15.68 | $15.99 | $15.27 | $15.97 | $15.97 | 5,352,740 |
| 2022-11-02 | $15.43 | $16.25 | $15.20 | $15.84 | $15.84 | 8,323,330 |
| 2022-11-01 | $15.19 | $15.47 | $14.60 | $15.27 | $15.27 | 7,852,200 |
| 2022-10-31 | $15.09 | $15.52 | $14.82 | $15.41 | $15.41 | 7,939,300 |
| 2022-10-28 | $15.51 | $16.51 | $14.85 | $14.96 | $14.96 | 10,692,500 |
| 2022-10-27 | $16.11 | $16.57 | $15.07 | $15.80 | $15.80 | 15,190,500 |
| 2022-10-26 | $14.77 | $15.90 | $14.60 | $15.50 | $15.50 | 11,625,600 |
| 2022-10-25 | $14.17 | $14.84 | $14.00 | $14.63 | $14.63 | 12,067,970 |
| 2022-10-24 | $16.00 | $16.00 | $14.36 | $14.36 | $14.36 | 13,437,700 |
| 2022-10-21 | $14.83 | $16.50 | $14.79 | $15.95 | $15.95 | 14,283,430 |
| 2022-10-20 | $15.31 | $15.63 | $14.80 | $15.01 | $15.01 | 15,078,640 |
| 2022-10-19 | $15.40 | $16.27 | $14.80 | $15.43 | $15.43 | 23,573,630 |
| 2022-10-18 | $14.80 | $15.61 | $13.82 | $15.61 | $15.61 | 16,188,090 |
| 2022-10-17 | $12.90 | $14.19 | $12.70 | $14.19 | $14.19 | 11,738,100 |
| 2022-10-14 | $11.83 | $12.98 | $11.78 | $12.90 | $12.90 | 9,225,500 |
| 2022-10-13 | $11.32 | $12.04 | $11.26 | $11.83 | $11.83 | 4,124,730 |
| 2022-10-12 | $11.31 | $11.48 | $10.92 | $11.46 | $11.46 | 2,607,100 |
| 2022-10-11 | $11.33 | $11.50 | $11.11 | $11.40 | $11.40 | 3,566,100 |
| 2022-10-10 | $11.58 | $11.66 | $11.28 | $11.34 | $11.34 | 3,617,840 |
| 2022-09-30 | $11.50 | $11.62 | $11.20 | $11.58 | $11.58 | 3,637,800 |
| 2022-09-29 | $11.20 | $11.85 | $11.02 | $11.48 | $11.48 | 6,306,800 |
| 2022-09-28 | $11.10 | $11.39 | $11.00 | $11.07 | $11.07 | 3,355,670 |
| 2022-09-27 | $10.54 | $11.35 | $10.44 | $11.24 | $11.24 | 5,813,250 |
| 2022-09-26 | $10.61 | $10.74 | $10.23 | $10.54 | $10.54 | 3,518,000 |
| 2022-09-23 | $10.75 | $10.80 | $10.52 | $10.63 | $10.63 | 4,140,390 |
| 2022-09-22 | $10.98 | $11.08 | $10.64 | $10.69 | $10.69 | 4,812,600 |
| 2022-09-21 | $11.13 | $11.37 | $10.87 | $10.97 | $10.97 | 3,738,300 |
| 2022-09-20 | $11.16 | $11.48 | $11.14 | $11.22 | $11.22 | 2,641,500 |
| 2022-09-19 | $11.62 | $11.66 | $10.95 | $11.16 | $11.16 | 5,554,880 |
| 2022-09-16 | $12.17 | $12.17 | $11.60 | $11.60 | $11.60 | 2,906,900 |
| 2022-09-15 | $12.32 | $12.45 | $11.86 | $12.15 | $12.15 | 3,469,900 |
| 2022-09-14 | $12.40 | $12.48 | $12.11 | $12.24 | $12.24 | 3,294,000 |
| 2022-09-13 | $12.88 | $13.15 | $12.56 | $12.65 | $12.65 | 3,687,500 |
| 2022-09-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2022-09-09 | $12.57 | $13.00 | $12.28 | $12.77 | $12.77 | 5,931,300 |
| 2022-09-08 | $13.15 | $13.24 | $12.57 | $12.70 | $12.70 | 6,229,600 |
| 2022-09-07 | $13.31 | $13.67 | $13.02 | $13.18 | $13.18 | 8,529,390 |
| 2022-09-06 | $12.29 | $13.40 | $12.08 | $13.40 | $13.40 | 5,165,270 |
| 2022-09-05 | $12.40 | $12.63 | $12.09 | $12.18 | $12.18 | 3,748,300 |
| 2022-09-02 | $12.20 | $12.58 | $12.17 | $12.44 | $12.44 | 3,425,500 |
| 2022-09-01 | $12.25 | $12.60 | $12.09 | $12.22 | $12.22 | 4,944,700 |
| 2022-08-31 | $11.98 | $12.72 | $11.88 | $12.37 | $12.37 | 5,825,840 |
| 2022-08-30 | $12.29 | $12.47 | $11.94 | $12.01 | $12.01 | 3,570,800 |
| 2022-08-29 | $11.83 | $12.53 | $11.53 | $12.47 | $12.47 | 5,284,480 |
| 2022-08-26 | $11.70 | $12.19 | $11.66 | $12.01 | $12.01 | 5,046,600 |
| 2022-08-25 | $12.00 | $12.22 | $11.40 | $11.68 | $11.68 | 6,947,660 |
| 2022-08-24 | $12.65 | $13.05 | $12.08 | $12.30 | $12.30 | 8,648,400 |
| 2022-08-23 | $13.38 | $13.55 | $12.20 | $12.28 | $12.28 | 7,945,200 |
| 2022-08-22 | $12.82 | $13.26 | $12.72 | $13.20 | $13.20 | 4,121,000 |
| 2022-08-19 | $13.19 | $13.42 | $12.79 | $12.79 | $12.79 | 3,128,600 |
| 2022-08-18 | $13.35 | $13.35 | $12.94 | $13.15 | $13.15 | 3,028,600 |
| 2022-08-17 | $13.19 | $13.58 | $13.05 | $13.24 | $13.24 | 2,592,400 |
| 2022-08-16 | $13.37 | $13.48 | $13.07 | $13.13 | $13.13 | 2,916,900 |
| 2022-08-15 | $12.92 | $13.59 | $12.76 | $13.33 | $13.33 | 4,370,100 |
| 2022-08-12 | $12.85 | $13.18 | $12.71 | $13.00 | $13.00 | 2,956,400 |
| 2022-08-11 | $12.90 | $13.14 | $12.76 | $13.00 | $13.00 | 2,676,300 |
| 2022-08-10 | $12.51 | $13.09 | $12.46 | $12.73 | $12.73 | 4,673,130 |
| 2022-08-09 | $12.64 | $12.68 | $12.32 | $12.60 | $12.60 | 3,190,180 |
| 2022-08-08 | $12.18 | $12.98 | $12.18 | $12.72 | $12.72 | 5,134,700 |
| 2022-08-05 | $12.51 | $12.51 | $12.10 | $12.28 | $12.28 | 4,483,180 |
| 2022-08-04 | $12.28 | $12.50 | $12.10 | $12.32 | $12.32 | 4,726,700 |
| 2022-08-03 | $12.66 | $12.99 | $11.99 | $12.18 | $12.18 | 6,765,340 |
| 2022-08-02 | $13.05 | $13.20 | $12.47 | $12.65 | $12.65 | 6,015,120 |
| 2022-08-01 | $13.21 | $13.42 | $12.83 | $13.22 | $13.22 | 7,114,210 |
| 2022-07-29 | $13.30 | $13.58 | $13.04 | $13.15 | $13.15 | 6,712,100 |
| 2022-07-28 | $13.58 | $13.60 | $13.15 | $13.22 | $13.22 | 8,944,600 |
| 2022-07-27 | $13.02 | $14.08 | $12.86 | $13.64 | $13.64 | 12,005,880 |
| 2022-07-26 | $12.92 | $13.17 | $12.62 | $12.95 | $12.95 | 8,073,400 |
| 2022-07-25 | $12.49 | $13.38 | $12.43 | $13.18 | $13.18 | 10,169,770 |
| 2022-07-22 | $12.86 | $13.25 | $12.31 | $12.48 | $12.48 | 10,751,100 |
| 2022-07-21 | $13.03 | $13.46 | $12.80 | $12.94 | $12.94 | 11,466,590 |
| 2022-07-20 | $13.65 | $13.76 | $12.79 | $13.20 | $13.20 | 19,462,230 |
| 2022-07-19 | $11.93 | $13.06 | $11.72 | $13.06 | $13.06 | 20,666,040 |
| 2022-07-18 | $11.67 | $12.54 | $11.55 | $11.87 | $11.87 | 23,611,320 |
| 2022-07-15 | $11.35 | $12.82 | $11.30 | $12.39 | $12.39 | 25,686,110 |
| 2022-07-14 | $11.50 | $11.65 | $11.14 | $11.65 | $11.65 | 13,805,920 |
| 2022-07-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,545,610 |
| 2022-07-12 | $10.14 | $10.14 | $9.54 | $9.63 | $9.63 | 3,791,100 |
| 2022-07-11 | $10.16 | $10.34 | $9.95 | $9.99 | $9.99 | 4,422,900 |
| 2022-07-08 | $10.07 | $10.29 | $10.01 | $10.16 | $10.16 | 2,318,900 |
| 2022-07-07 | $10.38 | $10.38 | $10.04 | $10.07 | $10.07 | 2,728,260 |
| 2022-07-06 | $10.52 | $10.60 | $10.15 | $10.27 | $10.27 | 3,022,000 |
| 2022-07-05 | $10.29 | $10.94 | $10.20 | $10.47 | $10.47 | 6,047,490 |
| 2022-07-04 | $10.03 | $10.32 | $9.90 | $10.30 | $10.30 | 3,064,100 |
| 2022-07-01 | $10.10 | $10.26 | $9.89 | $10.16 | $10.16 | 3,182,300 |
| 2022-06-30 | $10.14 | $10.52 | $9.99 | $10.08 | $10.08 | 4,061,400 |
| 2022-06-29 | $10.18 | $10.55 | $10.17 | $10.22 | $10.22 | 4,612,000 |
| 2022-06-28 | $10.29 | $10.45 | $10.10 | $10.18 | $10.18 | 2,800,300 |
| 2022-06-27 | $10.46 | $10.57 | $10.20 | $10.29 | $10.29 | 3,018,500 |
| 2022-06-24 | $10.52 | $10.56 | $10.38 | $10.43 | $10.43 | 1,942,340 |
| 2022-06-23 | $10.49 | $10.62 | $10.34 | $10.41 | $10.41 | 3,057,840 |
| 2022-06-22 | $10.48 | $10.71 | $10.40 | $10.62 | $10.62 | 3,577,200 |
| 2022-06-21 | $10.60 | $10.75 | $10.36 | $10.48 | $10.48 | 3,857,400 |
| 2022-06-20 | $10.65 | $11.28 | $10.47 | $10.58 | $10.58 | 6,363,200 |
| 2022-06-17 | $10.74 | $10.75 | $10.40 | $10.70 | $10.70 | 3,760,500 |
| 2022-06-16 | $10.46 | $10.74 | $10.33 | $10.74 | $10.74 | 4,394,600 |
| 2022-06-15 | $10.66 | $10.68 | $10.35 | $10.46 | $10.46 | 3,106,200 |
| 2022-06-14 | $10.28 | $10.57 | $10.17 | $10.57 | $10.57 | 6,598,700 |
| 2022-06-13 | $10.38 | $10.43 | $10.20 | $10.35 | $10.35 | 4,895,100 |
| 2022-06-10 | $10.15 | $10.50 | $10.07 | $10.36 | $10.36 | 7,215,300 |
| 2022-06-09 | $10.11 | $10.56 | $10.03 | $10.05 | $10.05 | 5,702,400 |
| 2022-06-08 | $10.03 | $10.78 | $10.00 | $10.14 | $10.14 | 10,141,800 |
| 2022-06-07 | $10.10 | $10.31 | $9.85 | $10.03 | $10.03 | 9,703,200 |
| 2022-06-06 | $9.05 | $10.10 | $9.05 | $10.10 | $10.10 | 9,405,700 |
| 2022-06-02 | $9.50 | $9.50 | $8.98 | $9.34 | $9.18 | 7,205,300 |
| 2022-06-01 | $9.63 | $9.75 | $9.22 | $9.40 | $9.24 | 9,751,600 |
| 2022-05-31 | $8.73 | $9.57 | $8.73 | $9.57 | $9.40 | 6,487,600 |
| 2022-05-30 | $8.62 | $8.71 | $8.53 | $8.70 | $8.55 | 3,285,500 |
| 2022-05-27 | $8.47 | $8.75 | $8.38 | $8.60 | $8.45 | 3,557,400 |
| 2022-05-26 | $8.43 | $8.48 | $8.22 | $8.43 | $8.28 | 2,094,900 |
| 2022-05-25 | $8.12 | $8.42 | $8.11 | $8.41 | $8.26 | 1,998,700 |
| 2022-05-24 | $8.66 | $8.86 | $8.13 | $8.15 | $8.01 | 3,355,600 |
| 2022-05-23 | $8.56 | $8.73 | $8.54 | $8.68 | $8.53 | 2,312,500 |
| 2022-05-20 | $8.59 | $8.70 | $8.41 | $8.56 | $8.41 | 2,909,300 |
| 2022-05-19 | $8.54 | $8.61 | $8.40 | $8.59 | $8.44 | 2,675,780 |
| 2022-05-18 | $8.61 | $8.80 | $8.55 | $8.64 | $8.49 | 2,319,900 |
| 2022-05-17 | $8.85 | $8.88 | $8.52 | $8.61 | $8.46 | 2,705,100 |
| 2022-05-16 | $8.88 | $9.08 | $8.77 | $8.82 | $8.67 | 3,188,000 |
| 2022-05-13 | $8.80 | $9.03 | $8.74 | $8.94 | $8.78 | 3,660,580 |
| 2022-05-12 | $8.43 | $8.83 | $8.38 | $8.73 | $8.58 | 4,729,400 |
| 2022-05-11 | $8.38 | $8.81 | $8.38 | $8.43 | $8.28 | 4,333,780 |
| 2022-05-10 | $8.17 | $8.44 | $8.10 | $8.38 | $8.23 | 4,194,900 |
| 2022-05-09 | $7.98 | $8.38 | $7.97 | $8.23 | $8.09 | 5,148,700 |
| 2022-05-06 | $7.70 | $8.10 | $7.61 | $7.99 | $7.85 | 6,378,800 |
| 2022-05-05 | $8.33 | $8.33 | $7.53 | $7.94 | $7.80 | 13,016,120 |
| 2022-05-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.46 | 0 |
| 2022-05-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.46 | 0 |
| 2022-04-29 | $7.53 | $7.59 | $7.53 | $7.59 | $7.46 | 916,000 |
| 2022-04-28 | $6.97 | $7.04 | $6.77 | $6.90 | $6.78 | 2,323,280 |
| 2022-04-27 | $6.70 | $6.99 | $6.52 | $6.97 | $6.85 | 3,566,700 |
| 2022-04-26 | $7.12 | $7.21 | $6.81 | $6.89 | $6.77 | 3,097,400 |
| 2022-04-25 | $7.78 | $7.79 | $7.05 | $7.10 | $6.98 | 4,186,400 |
| 2022-04-22 | $7.91 | $7.94 | $7.72 | $7.79 | $7.65 | 2,111,900 |
| 2022-04-21 | $8.23 | $8.40 | $7.90 | $7.91 | $7.77 | 3,273,700 |
| 2022-04-20 | $8.45 | $8.55 | $8.30 | $8.32 | $8.17 | 2,131,400 |
| 2022-04-19 | $8.55 | $8.67 | $8.34 | $8.45 | $8.30 | 2,016,700 |
| 2022-04-18 | $8.62 | $8.63 | $8.30 | $8.49 | $8.34 | 2,253,800 |
| 2022-04-15 | $8.92 | $8.92 | $8.60 | $8.63 | $8.48 | 2,524,400 |
| 2022-04-14 | $8.98 | $9.13 | $8.88 | $8.92 | $8.76 | 2,002,500 |
| 2022-04-13 | $9.28 | $9.34 | $8.98 | $8.98 | $8.82 | 2,543,300 |
| 2022-04-12 | $9.24 | $9.35 | $9.03 | $9.35 | $9.19 | 2,082,100 |
| 2022-04-11 | $9.49 | $9.52 | $9.10 | $9.24 | $9.08 | 2,715,500 |
| 2022-04-08 | $10.02 | $10.05 | $9.44 | $9.52 | $9.35 | 3,477,300 |
| 2022-04-07 | $10.28 | $10.28 | $9.90 | $9.98 | $9.81 | 4,014,600 |
| 2022-04-06 | $10.40 | $10.64 | $10.28 | $10.34 | $10.16 | 4,475,500 |
| 2022-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.13 | 0 |
| 2022-04-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.13 | 0 |
| 2022-04-01 | $10.50 | $10.52 | $10.15 | $10.31 | $10.13 | 4,199,090 |
| 2022-03-31 | $10.39 | $10.83 | $10.23 | $10.55 | $10.37 | 7,107,790 |
| 2022-03-30 | $10.40 | $10.50 | $10.12 | $10.36 | $10.18 | 4,756,690 |
| 2022-03-29 | $10.42 | $10.47 | $10.21 | $10.34 | $10.16 | 4,176,180 |
| 2022-03-28 | $10.62 | $10.68 | $10.32 | $10.44 | $10.26 | 5,735,000 |
| 2022-03-25 | $10.51 | $10.80 | $10.39 | $10.62 | $10.43 | 8,772,600 |
| 2022-03-24 | $10.38 | $10.82 | $10.29 | $10.61 | $10.42 | 10,816,500 |
| 2022-03-23 | $10.37 | $10.68 | $10.15 | $10.44 | $10.26 | 9,480,500 |
| 2022-03-22 | $10.65 | $10.84 | $10.20 | $10.30 | $10.12 | 15,508,300 |
| 2022-03-21 | $9.44 | $10.38 | $9.41 | $10.38 | $10.20 | 6,108,000 |
| 2022-03-18 | $9.34 | $9.60 | $9.31 | $9.44 | $9.27 | 2,623,180 |
| 2022-03-17 | $9.32 | $9.72 | $9.21 | $9.40 | $9.24 | 3,552,900 |
| 2022-03-16 | $9.32 | $9.47 | $8.81 | $9.26 | $9.10 | 3,851,600 |
| 2022-03-15 | $9.84 | $9.92 | $9.18 | $9.21 | $9.05 | 3,830,200 |
| 2022-03-14 | $9.90 | $10.11 | $9.74 | $9.84 | $9.67 | 4,113,500 |
| 2022-03-11 | $9.65 | $9.97 | $9.63 | $9.93 | $9.76 | 3,564,900 |
| 2022-03-10 | $9.22 | $9.80 | $9.22 | $9.78 | $9.61 | 4,386,200 |
| 2022-03-09 | $9.40 | $9.51 | $8.70 | $9.12 | $8.96 | 4,477,700 |
| 2022-03-08 | $9.92 | $10.05 | $9.38 | $9.38 | $9.22 | 4,203,800 |
| 2022-03-07 | $9.94 | $10.17 | $9.88 | $10.00 | $9.82 | 4,264,100 |
| 2022-03-04 | $9.80 | $10.22 | $9.76 | $9.93 | $9.76 | 4,304,000 |
| 2022-03-03 | $9.85 | $9.88 | $9.69 | $9.84 | $9.67 | 2,020,200 |
| 2022-03-02 | $9.77 | $9.82 | $9.67 | $9.80 | $9.63 | 2,121,000 |
| 2022-03-01 | $9.92 | $9.96 | $9.73 | $9.82 | $9.65 | 2,608,600 |
| 2022-02-28 | $10.05 | $10.05 | $9.77 | $9.92 | $9.75 | 3,041,700 |
| 2022-02-25 | $10.01 | $10.20 | $9.97 | $10.06 | $9.88 | 3,316,600 |
| 2022-02-24 | $10.11 | $10.27 | $9.76 | $9.89 | $9.72 | 6,302,710 |
| 2022-02-23 | $9.86 | $10.14 | $9.84 | $10.11 | $9.93 | 3,969,100 |
| 2022-02-22 | $10.00 | $10.01 | $9.78 | $9.86 | $9.69 | 3,517,300 |
| 2022-02-21 | $9.70 | $10.07 | $9.64 | $10.03 | $9.85 | 4,792,800 |
| 2022-02-18 | $9.60 | $9.79 | $9.54 | $9.72 | $9.55 | 3,024,600 |
| 2022-02-17 | $9.52 | $9.94 | $9.52 | $9.69 | $9.52 | 3,782,400 |
| 2022-02-16 | $9.65 | $9.65 | $9.52 | $9.58 | $9.41 | 2,719,500 |
| 2022-02-15 | $9.40 | $9.69 | $9.33 | $9.64 | $9.47 | 4,807,400 |
| 2022-02-14 | $9.15 | $9.63 | $9.08 | $9.43 | $9.26 | 4,216,700 |
| 2022-02-11 | $9.61 | $9.65 | $9.15 | $9.19 | $9.03 | 6,031,000 |
| 2022-02-10 | $9.47 | $9.82 | $9.46 | $9.71 | $9.54 | 6,575,100 |
| 2022-02-09 | $9.37 | $9.60 | $9.35 | $9.54 | $9.37 | 4,386,600 |
| 2022-02-08 | $9.47 | $9.49 | $9.20 | $9.45 | $9.28 | 3,837,600 |
| 2022-02-07 | $9.43 | $9.60 | $9.26 | $9.52 | $9.35 | 3,715,000 |
| 2022-02-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.22 | 0 |
| 2022-02-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.22 | 0 |
| 2022-02-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.22 | 0 |
| 2022-02-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.22 | 0 |
| 2022-01-28 | $9.10 | $9.56 | $9.10 | $9.38 | $9.22 | 5,074,590 |
| 2022-01-27 | $9.33 | $9.43 | $9.00 | $9.03 | $8.87 | 5,504,000 |
| 2022-01-26 | $9.35 | $9.59 | $9.21 | $9.42 | $9.26 | 5,931,100 |
| 2022-01-25 | $9.55 | $10.13 | $9.31 | $9.31 | $9.15 | 9,115,000 |
| 2022-01-24 | $9.44 | $9.59 | $9.35 | $9.49 | $9.32 | 3,925,400 |
| 2022-01-21 | $9.90 | $10.04 | $9.50 | $9.55 | $9.38 | 7,386,000 |
| 2022-01-20 | $10.25 | $10.42 | $9.77 | $9.84 | $9.67 | 10,148,530 |
| 2022-01-19 | $10.03 | $10.27 | $9.90 | $10.27 | $10.09 | 8,875,300 |
| 2022-01-18 | $10.63 | $10.68 | $10.01 | $10.09 | $9.91 | 14,000,210 |
| 2022-01-17 | $10.95 | $11.18 | $10.49 | $10.57 | $10.38 | 19,483,770 |
| 2022-01-14 | $10.80 | $11.50 | $10.58 | $10.92 | $10.73 | 24,073,870 |
| 2022-01-13 | $12.20 | $12.21 | $11.03 | $11.66 | $11.46 | 39,325,190 |
| 2022-01-12 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 3,582,870 |
| 2022-01-11 | $9.18 | $10.09 | $9.11 | $10.09 | $9.91 | 8,152,870 |
| 2022-01-10 | $8.99 | $9.22 | $8.96 | $9.17 | $9.01 | 3,519,610 |
| 2022-01-07 | $9.15 | $9.30 | $8.90 | $8.96 | $8.80 | 3,835,700 |
| 2022-01-06 | $9.08 | $9.26 | $9.04 | $9.22 | $9.06 | 3,647,500 |
| 2022-01-05 | $9.52 | $9.52 | $9.01 | $9.09 | $8.93 | 5,997,500 |
| 2022-01-04 | $9.27 | $9.55 | $9.20 | $9.45 | $9.28 | 5,285,590 |
| 2022-01-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.13 | 0 |
| 2021-12-31 | $9.09 | $9.41 | $8.99 | $9.29 | $9.13 | 5,090,100 |
| 2021-12-30 | $9.04 | $9.14 | $8.93 | $9.09 | $8.93 | 3,837,900 |
| 2021-12-29 | $8.90 | $9.23 | $8.88 | $9.04 | $8.88 | 4,659,900 |
| 2021-12-28 | $8.96 | $9.06 | $8.85 | $8.94 | $8.78 | 2,809,900 |
| 2021-12-27 | $8.70 | $9.09 | $8.66 | $8.99 | $8.83 | 4,416,600 |
| 2021-12-24 | $8.61 | $8.87 | $8.53 | $8.76 | $8.61 | 3,747,000 |
| 2021-12-23 | $8.85 | $8.85 | $8.61 | $8.63 | $8.48 | 2,274,500 |
| 2021-12-22 | $8.69 | $8.95 | $8.65 | $8.85 | $8.70 | 3,318,470 |
| 2021-12-21 | $8.68 | $8.72 | $8.58 | $8.69 | $8.54 | 2,390,100 |
| 2021-12-20 | $8.46 | $8.68 | $8.40 | $8.68 | $8.53 | 3,028,500 |
| 2021-12-17 | $8.57 | $8.57 | $8.47 | $8.51 | $8.36 | 1,625,980 |
| 2021-12-16 | $8.52 | $8.62 | $8.51 | $8.57 | $8.42 | 1,406,500 |
| 2021-12-15 | $8.64 | $8.64 | $8.51 | $8.55 | $8.40 | 1,722,200 |
| 2021-12-14 | $8.44 | $8.67 | $8.37 | $8.61 | $8.46 | 3,020,300 |
| 2021-12-13 | $8.37 | $8.47 | $8.32 | $8.44 | $8.29 | 1,680,900 |
| 2021-12-07 | $8.34 | $8.35 | $8.12 | $8.25 | $8.11 | 1,494,900 |
| 2021-12-06 | $8.50 | $8.50 | $8.27 | $8.30 | $8.15 | 2,063,300 |
| 2021-12-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.37 | 2,059,000 |
| 2021-12-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.32 | 3,075,600 |
| 2021-12-01 | $8.56 | $8.70 | $8.48 | $8.60 | $8.45 | 2,621,800 |
| 2021-11-30 | $8.34 | $8.62 | $8.28 | $8.60 | $8.45 | 2,932,580 |
| 2021-11-29 | $8.45 | $8.60 | $8.31 | $8.36 | $8.21 | 2,258,780 |
| 2021-11-26 | $8.42 | $8.47 | $8.31 | $8.45 | $8.30 | 1,714,700 |
| 2021-11-25 | $8.25 | $8.49 | $8.25 | $8.42 | $8.27 | 2,365,700 |
| 2021-11-24 | $8.23 | $8.30 | $8.18 | $8.29 | $8.14 | 1,211,800 |
| 2021-11-23 | $8.20 | $8.28 | $8.17 | $8.26 | $8.12 | 1,242,900 |
| 2021-11-22 | $8.26 | $8.38 | $8.22 | $8.26 | $8.12 | 1,095,700 |
| 2021-11-19 | $8.23 | $8.32 | $8.10 | $8.31 | $8.16 | 1,714,700 |
| 2021-11-18 | $8.29 | $8.44 | $8.23 | $8.24 | $8.10 | 1,302,900 |
| 2021-11-17 | $8.29 | $8.31 | $8.21 | $8.29 | $8.14 | 1,346,400 |
| 2021-11-16 | $8.30 | $8.41 | $8.23 | $8.23 | $8.09 | 1,560,600 |
| 2021-11-15 | $8.20 | $8.35 | $8.20 | $8.33 | $8.18 | 1,772,000 |
| 2021-11-12 | $8.31 | $8.31 | $8.12 | $8.20 | $8.06 | 1,689,100 |
| 2021-11-11 | $8.17 | $8.32 | $8.15 | $8.28 | $8.14 | 1,708,900 |
| 2021-11-10 | $8.18 | $8.21 | $8.03 | $8.21 | $8.07 | 1,454,800 |
| 2021-11-09 | $8.00 | $8.16 | $7.98 | $8.11 | $7.97 | 1,370,900 |
| 2021-11-08 | $8.00 | $8.08 | $7.76 | $8.08 | $7.94 | 1,686,300 |
| 2021-11-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.89 | 1,000,300 |
| 2021-11-04 | $7.99 | $8.17 | $7.91 | $8.03 | $7.89 | 1,252,100 |
| 2021-11-03 | $7.92 | $8.03 | $7.88 | $7.96 | $7.82 | 1,193,300 |
| 2021-11-02 | $8.22 | $8.34 | $7.90 | $7.91 | $7.77 | 2,528,540 |
| 2021-11-01 | $8.19 | $8.36 | $8.00 | $8.30 | $8.15 | 2,472,800 |
| 2021-10-29 | $8.29 | $8.29 | $8.07 | $8.17 | $8.03 | 2,204,500 |
| 2021-10-28 | $8.25 | $8.36 | $8.13 | $8.14 | $8.00 | 1,236,100 |
| 2021-10-27 | $8.42 | $8.48 | $8.22 | $8.24 | $8.10 | 1,566,100 |
| 2021-10-26 | $8.55 | $8.64 | $8.41 | $8.43 | $8.28 | 1,493,900 |
| 2021-10-25 | $8.47 | $8.67 | $8.47 | $8.61 | $8.46 | 1,479,400 |
| 2021-10-22 | $8.79 | $8.84 | $8.51 | $8.55 | $8.40 | 2,670,200 |
| 2021-10-21 | $8.82 | $8.87 | $8.72 | $8.85 | $8.70 | 1,569,690 |
| 2021-10-20 | $8.97 | $8.97 | $8.69 | $8.77 | $8.62 | 3,272,470 |
| 2021-10-19 | $9.10 | $9.10 | $8.90 | $8.99 | $8.83 | 2,176,100 |
| 2021-10-18 | $8.93 | $9.20 | $8.87 | $9.09 | $8.93 | 2,850,800 |
| 2021-10-15 | $9.14 | $9.30 | $9.00 | $9.01 | $8.85 | 3,054,400 |
| 2021-10-14 | $9.20 | $9.40 | $9.05 | $9.16 | $9.00 | 4,698,900 |
| 2021-10-13 | $8.91 | $9.66 | $8.91 | $9.28 | $9.12 | 7,643,700 |
| 2021-10-12 | $9.00 | $9.15 | $8.82 | $8.90 | $8.74 | 3,066,700 |
| 2021-10-11 | $9.09 | $9.11 | $8.88 | $8.98 | $8.82 | 3,958,700 |
| 2021-10-08 | $8.32 | $9.06 | $8.30 | $8.99 | $8.83 | 6,822,990 |
| 2021-10-07 | $8.32 | $8.32 | $8.32 | $8.32 | $8.17 | 0 |
| 2021-10-06 | $8.32 | $8.32 | $8.32 | $8.32 | $8.17 | 0 |
| 2021-09-30 | $8.21 | $8.43 | $8.18 | $8.32 | $8.17 | 2,743,640 |
| 2021-09-29 | $8.68 | $8.74 | $8.04 | $8.16 | $8.02 | 4,591,900 |
| 2021-09-28 | $9.00 | $9.07 | $8.61 | $8.80 | $8.65 | 6,282,600 |
| 2021-09-27 | $8.62 | $9.15 | $8.48 | $9.13 | $8.97 | 8,470,590 |
| 2021-09-24 | $8.76 | $8.77 | $8.51 | $8.64 | $8.49 | 2,364,200 |
| 2021-09-23 | $8.63 | $8.78 | $8.61 | $8.78 | $8.63 | 3,326,500 |
| 2021-09-22 | $8.54 | $8.79 | $8.50 | $8.68 | $8.53 | 3,055,800 |
| 2021-09-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2021-09-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 0 |
| 2021-09-17 | $8.48 | $8.70 | $8.37 | $8.60 | $8.45 | 3,875,500 |
| 2021-09-16 | $8.32 | $8.95 | $8.26 | $8.48 | $8.33 | 5,437,800 |
| 2021-09-15 | $8.26 | $8.40 | $8.21 | $8.33 | $8.18 | 2,248,000 |
| 2021-09-14 | $8.66 | $8.66 | $8.21 | $8.25 | $8.11 | 3,061,600 |
| 2021-09-13 | $8.42 | $8.69 | $8.15 | $8.67 | $8.52 | 2,974,200 |
| 2021-09-10 | $8.53 | $8.72 | $8.51 | $8.53 | $8.38 | 2,005,600 |
| 2021-09-09 | $8.65 | $8.75 | $8.58 | $8.61 | $8.46 | 1,904,300 |
| 2021-09-08 | $8.59 | $8.69 | $8.54 | $8.66 | $8.51 | 2,115,800 |
| 2021-09-07 | $8.73 | $8.78 | $8.53 | $8.66 | $8.51 | 2,944,300 |
| 2021-09-06 | $8.51 | $8.78 | $8.44 | $8.74 | $8.59 | 3,946,800 |
| 2021-09-03 | $8.36 | $8.53 | $8.29 | $8.52 | $8.37 | 2,557,900 |
| 2021-09-02 | $8.41 | $8.44 | $8.25 | $8.33 | $8.18 | 2,008,840 |
| 2021-09-01 | $8.30 | $8.40 | $8.25 | $8.38 | $8.23 | 2,419,300 |
| 2021-08-31 | $8.26 | $8.35 | $8.23 | $8.31 | $8.16 | 2,835,200 |
| 2021-08-30 | $8.32 | $8.32 | $8.21 | $8.27 | $8.13 | 1,896,430 |
| 2021-08-27 | $8.42 | $8.45 | $8.19 | $8.28 | $8.14 | 3,313,240 |
| 2021-08-26 | $8.49 | $8.62 | $8.37 | $8.43 | $8.28 | 3,063,480 |
| 2021-08-25 | $8.40 | $8.62 | $8.34 | $8.53 | $8.38 | 3,870,100 |
| 2021-08-24 | $8.39 | $8.48 | $8.33 | $8.44 | $8.29 | 3,170,240 |
| 2021-08-23 | $8.41 | $8.50 | $8.30 | $8.45 | $8.30 | 5,224,140 |
| 2021-08-20 | $8.78 | $8.85 | $8.42 | $8.49 | $8.34 | 7,913,540 |
| 2021-08-19 | $8.84 | $9.40 | $8.69 | $8.88 | $8.72 | 14,223,960 |
| 2021-08-18 | $8.40 | $8.84 | $8.31 | $8.84 | $8.69 | 5,886,160 |
| 2021-08-17 | $7.94 | $8.07 | $7.91 | $8.04 | $7.90 | 2,393,500 |
| 2021-08-16 | $7.85 | $7.98 | $7.79 | $7.96 | $7.82 | 1,525,200 |
| 2021-08-13 | $7.79 | $7.84 | $7.76 | $7.84 | $7.70 | 621,110 |
| 2021-08-12 | $7.99 | $7.99 | $7.72 | $7.79 | $7.65 | 776,100 |
| 2021-08-11 | $7.83 | $7.85 | $7.76 | $7.78 | $7.64 | 750,500 |
| 2021-08-10 | $7.74 | $7.84 | $7.74 | $7.83 | $7.69 | 653,290 |
| 2021-08-09 | $7.67 | $7.81 | $7.62 | $7.76 | $7.62 | 659,300 |
| 2021-08-06 | $7.75 | $7.76 | $7.62 | $7.66 | $7.53 | 576,600 |
| 2021-08-05 | $7.79 | $7.86 | $7.71 | $7.75 | $7.61 | 525,100 |
| 2021-08-04 | $7.88 | $7.88 | $7.70 | $7.82 | $7.68 | 1,123,220 |
| 2021-08-03 | $7.99 | $7.99 | $7.80 | $7.84 | $7.70 | 1,023,700 |
| 2021-08-02 | $7.62 | $7.77 | $7.58 | $7.77 | $7.63 | 732,180 |
| 2021-07-30 | $7.58 | $7.63 | $7.46 | $7.63 | $7.50 | 684,500 |
| 2021-07-29 | $7.59 | $7.70 | $7.52 | $7.60 | $7.47 | 732,800 |
| 2021-07-28 | $7.72 | $7.72 | $7.44 | $7.54 | $7.41 | 852,400 |
| 2021-07-27 | $7.78 | $7.83 | $7.70 | $7.72 | $7.58 | 707,600 |
| 2021-07-26 | $7.94 | $7.98 | $7.68 | $7.82 | $7.68 | 1,125,820 |
| 2021-07-23 | $8.03 | $8.03 | $7.92 | $7.96 | $7.82 | 980,170 |
| 2021-07-22 | $8.08 | $8.09 | $7.96 | $8.03 | $7.89 | 1,389,160 |
| 2021-07-21 | $8.13 | $8.22 | $8.05 | $8.09 | $7.95 | 1,639,400 |
| 2021-07-20 | $8.03 | $8.27 | $7.90 | $8.14 | $8.00 | 3,368,020 |
| 2021-07-19 | $7.86 | $7.98 | $7.78 | $7.97 | $7.83 | 992,300 |
| 2021-07-16 | $7.87 | $7.95 | $7.84 | $7.91 | $7.77 | 914,510 |
| 2021-07-15 | $7.85 | $7.88 | $7.72 | $7.88 | $7.74 | 808,000 |
| 2021-07-14 | $7.92 | $7.92 | $7.85 | $7.86 | $7.72 | 838,760 |
| 2021-07-13 | $7.98 | $7.98 | $7.85 | $7.92 | $7.78 | 717,600 |
| 2021-07-12 | $7.85 | $7.91 | $7.81 | $7.87 | $7.73 | 970,400 |
| 2021-07-09 | $7.77 | $7.84 | $7.62 | $7.83 | $7.69 | 1,258,040 |
| 2021-07-08 | $7.90 | $7.95 | $7.80 | $7.80 | $7.66 | 953,920 |
| 2021-07-07 | $7.89 | $7.95 | $7.88 | $7.94 | $7.80 | 794,500 |
| 2021-07-06 | $8.00 | $8.02 | $7.88 | $7.91 | $7.77 | 854,700 |
| 2021-07-05 | $7.90 | $8.05 | $7.88 | $7.96 | $7.82 | 846,900 |
| 2021-07-02 | $8.07 | $8.08 | $7.87 | $7.90 | $7.76 | 1,048,500 |
| 2021-07-01 | $7.95 | $8.20 | $7.93 | $8.07 | $7.93 | 1,863,300 |
| 2021-06-30 | $7.90 | $7.98 | $7.86 | $7.94 | $7.80 | 664,020 |
| 2021-06-29 | $8.01 | $8.01 | $7.90 | $7.91 | $7.77 | 502,370 |
| 2021-06-28 | $7.93 | $8.01 | $7.92 | $8.00 | $7.86 | 654,520 |
| 2021-06-25 | $7.96 | $7.96 | $7.86 | $7.94 | $7.80 | 798,160 |
| 2021-06-24 | $8.00 | $8.02 | $7.94 | $7.96 | $7.82 | 651,500 |
| 2021-06-23 | $7.95 | $8.02 | $7.93 | $7.98 | $7.84 | 536,100 |
| 2021-06-22 | $7.98 | $8.03 | $7.92 | $7.98 | $7.84 | 828,210 |
| 2021-06-21 | $7.88 | $8.04 | $7.87 | $7.98 | $7.84 | 726,300 |
| 2021-06-18 | $7.80 | $7.90 | $7.74 | $7.88 | $7.74 | 715,000 |
| 2021-06-17 | $7.89 | $7.90 | $7.76 | $7.80 | $7.66 | 1,002,170 |
| 2021-06-16 | $7.88 | $7.98 | $7.85 | $7.88 | $7.74 | 934,520 |
| 2021-06-15 | $8.20 | $8.20 | $7.90 | $7.92 | $7.78 | 1,523,800 |
| 2021-06-14 | $8.11 | $8.11 | $8.11 | $8.11 | $7.97 | 0 |
| 2021-06-11 | $8.24 | $8.24 | $8.11 | $8.11 | $7.97 | 998,900 |
| 2021-06-10 | $8.18 | $8.24 | $8.11 | $8.21 | $8.07 | 1,395,230 |
| 2021-06-09 | $8.29 | $8.30 | $8.12 | $8.18 | $8.04 | 2,245,800 |
| 2021-06-08 | $8.32 | $8.38 | $8.26 | $8.29 | $8.14 | 991,300 |
| 2021-06-07 | $8.24 | $8.35 | $8.23 | $8.32 | $8.17 | 844,400 |
| 2021-06-04 | $8.30 | $8.31 | $8.22 | $8.23 | $8.09 | 982,200 |
| 2021-06-03 | $8.32 | $8.37 | $8.26 | $8.29 | $8.14 | 1,033,400 |
| 2021-06-02 | $8.44 | $8.48 | $8.31 | $8.33 | $8.18 | 1,240,700 |
| 2021-06-01 | $8.38 | $8.64 | $8.30 | $8.55 | $8.31 | 2,769,400 |
| 2021-05-31 | $8.26 | $8.31 | $8.21 | $8.30 | $8.07 | 900,100 |
| 2021-05-28 | $8.35 | $8.42 | $8.19 | $8.21 | $7.98 | 1,984,200 |
| 2021-05-27 | $8.36 | $8.41 | $8.34 | $8.41 | $8.17 | 1,204,600 |
| 2021-05-26 | $8.41 | $8.47 | $8.33 | $8.37 | $8.14 | 1,319,900 |
| 2021-05-25 | $8.30 | $8.42 | $8.29 | $8.41 | $8.17 | 1,275,200 |
| 2021-05-24 | $8.21 | $8.30 | $8.18 | $8.28 | $8.05 | 1,203,300 |
| 2021-05-21 | $8.45 | $8.54 | $8.27 | $8.28 | $8.05 | 2,034,300 |
| 2021-05-20 | $8.42 | $8.55 | $8.32 | $8.45 | $8.21 | 1,385,480 |
| 2021-05-19 | $8.50 | $8.62 | $8.44 | $8.45 | $8.21 | 1,536,400 |
| 2021-05-18 | $8.40 | $8.54 | $8.36 | $8.54 | $8.30 | 1,806,200 |
| 2021-05-17 | $8.77 | $8.83 | $8.42 | $8.49 | $8.25 | 2,841,700 |
| 2021-05-14 | $8.74 | $8.91 | $8.60 | $8.76 | $8.51 | 3,829,750 |
| 2021-05-13 | $8.49 | $8.87 | $8.38 | $8.77 | $8.52 | 5,146,940 |
| 2021-05-12 | $8.44 | $8.65 | $8.35 | $8.55 | $8.31 | 3,355,950 |
| 2021-05-11 | $8.38 | $8.42 | $8.17 | $8.42 | $8.18 | 3,121,750 |
| 2021-05-10 | $8.38 | $8.50 | $8.25 | $8.45 | $8.21 | 3,296,200 |
| 2021-05-07 | $8.60 | $8.66 | $8.35 | $8.41 | $8.17 | 3,979,100 |
| 2021-05-06 | $8.92 | $9.08 | $8.55 | $8.66 | $8.42 | 4,861,100 |
| 2021-05-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.66 | 0 |
| 2021-05-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.66 | 0 |
| 2021-04-30 | $8.80 | $9.02 | $8.66 | $8.91 | $8.66 | 6,392,600 |
| 2021-04-29 | $9.20 | $9.35 | $8.81 | $8.81 | $8.56 | 9,656,740 |
| 2021-04-28 | $8.29 | $9.13 | $8.11 | $9.13 | $8.87 | 8,896,760 |
| 2021-04-27 | $8.60 | $8.60 | $8.09 | $8.30 | $8.07 | 8,496,590 |
| 2021-04-26 | $8.68 | $9.24 | $8.62 | $8.88 | $8.63 | 12,659,920 |
| 2021-04-23 | $8.38 | $8.55 | $8.15 | $8.40 | $8.16 | 2,546,300 |
| 2021-04-22 | $8.40 | $8.47 | $8.35 | $8.39 | $8.15 | 1,884,900 |
| 2021-04-21 | $8.32 | $8.78 | $8.23 | $8.47 | $8.23 | 3,241,690 |
| 2021-04-20 | $8.26 | $8.38 | $8.26 | $8.32 | $8.09 | 1,160,510 |
| 2021-04-19 | $8.25 | $8.35 | $8.18 | $8.30 | $8.07 | 982,540 |
| 2021-04-16 | $8.30 | $8.33 | $8.19 | $8.28 | $8.05 | 1,023,400 |
| 2021-04-15 | $8.22 | $8.25 | $8.14 | $8.22 | $7.99 | 692,200 |
| 2021-04-14 | $7.93 | $8.25 | $7.91 | $8.20 | $7.97 | 1,139,000 |
| 2021-04-13 | $8.11 | $8.12 | $7.92 | $7.95 | $7.73 | 764,500 |
| 2021-04-12 | $8.21 | $8.34 | $8.04 | $8.08 | $7.85 | 1,094,000 |
| 2021-04-09 | $8.10 | $8.29 | $8.00 | $8.21 | $7.98 | 1,074,900 |
| 2021-04-08 | $8.09 | $8.19 | $8.05 | $8.07 | $7.84 | 655,300 |
| 2021-04-07 | $8.14 | $8.16 | $8.05 | $8.15 | $7.92 | 681,000 |
| 2021-04-06 | $7.96 | $8.11 | $7.92 | $8.10 | $7.87 | 727,700 |
| 2021-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.73 | 0 |
| 2021-04-02 | $7.93 | $7.99 | $7.89 | $7.95 | $7.73 | 615,100 |
| 2021-04-01 | $8.00 | $8.08 | $7.83 | $7.93 | $7.71 | 1,428,700 |
| 2021-03-31 | $8.31 | $8.31 | $8.04 | $8.08 | $7.85 | 1,423,400 |
| 2021-03-30 | $8.23 | $8.35 | $8.11 | $8.24 | $8.01 | 1,198,800 |
| 2021-03-29 | $8.27 | $8.33 | $8.20 | $8.23 | $8.00 | 743,900 |
| 2021-03-26 | $8.29 | $8.29 | $8.13 | $8.27 | $8.04 | 726,400 |
| 2021-03-25 | $8.26 | $8.35 | $8.18 | $8.20 | $7.97 | 853,300 |
| 2021-03-24 | $8.20 | $8.36 | $8.20 | $8.32 | $8.09 | 709,900 |
| 2021-03-23 | $8.52 | $8.52 | $8.22 | $8.28 | $8.05 | 1,667,400 |
| 2021-03-22 | $8.55 | $8.69 | $8.38 | $8.47 | $8.23 | 2,187,200 |
| 2021-03-19 | $8.34 | $8.78 | $8.28 | $8.59 | $8.35 | 3,189,400 |
| 2021-03-18 | $8.22 | $8.43 | $8.13 | $8.38 | $8.15 | 2,116,900 |
| 2021-03-17 | $8.14 | $8.31 | $8.08 | $8.22 | $7.99 | 1,195,800 |
| 2021-03-16 | $8.09 | $8.20 | $8.08 | $8.14 | $7.91 | 1,181,400 |
| 2021-03-15 | $8.16 | $8.24 | $8.03 | $8.19 | $7.96 | 1,574,300 |
| 2021-03-12 | $8.45 | $8.45 | $8.11 | $8.18 | $7.95 | 1,994,300 |
| 2021-03-11 | $8.45 | $8.50 | $8.30 | $8.37 | $8.14 | 2,675,690 |
| 2021-03-10 | $8.22 | $8.50 | $8.19 | $8.41 | $8.17 | 3,095,900 |
| 2021-03-09 | $8.23 | $8.52 | $7.86 | $8.26 | $8.03 | 3,534,190 |
| 2021-03-08 | $8.16 | $8.39 | $8.08 | $8.26 | $8.03 | 3,417,800 |
| 2021-03-05 | $8.04 | $8.15 | $8.01 | $8.11 | $7.88 | 1,519,400 |
| 2021-03-04 | $7.90 | $8.12 | $7.86 | $8.06 | $7.83 | 2,580,500 |
| 2021-03-03 | $7.89 | $7.95 | $7.83 | $7.91 | $7.69 | 1,640,900 |
| 2021-03-02 | $7.94 | $8.00 | $7.78 | $7.90 | $7.68 | 1,305,800 |
| 2021-03-01 | $7.78 | $7.94 | $7.78 | $7.93 | $7.71 | 1,845,500 |
| 2021-02-26 | $7.75 | $7.84 | $7.65 | $7.77 | $7.55 | 1,101,100 |
| 2021-02-25 | $7.87 | $7.89 | $7.75 | $7.83 | $7.61 | 1,411,100 |
| 2021-02-24 | $7.71 | $7.87 | $7.71 | $7.87 | $7.65 | 2,232,200 |
| 2021-02-23 | $7.74 | $7.78 | $7.62 | $7.73 | $7.51 | 1,665,100 |
| 2021-02-22 | $7.80 | $8.00 | $7.74 | $7.76 | $7.54 | 4,081,090 |
| 2021-02-19 | $7.51 | $7.74 | $7.45 | $7.74 | $7.52 | 2,335,300 |
| 2021-02-18 | $7.41 | $7.52 | $7.39 | $7.52 | $7.31 | 1,585,300 |
| 2021-02-17 | $7.37 | $7.37 | $7.37 | $7.37 | $7.16 | 0 |
| 2021-02-16 | $7.37 | $7.37 | $7.37 | $7.37 | $7.16 | 0 |
| 2021-02-15 | $7.37 | $7.37 | $7.37 | $7.37 | $7.16 | 0 |
| 2021-02-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.16 | 0 |
| 2021-02-11 | $7.37 | $7.37 | $7.37 | $7.37 | $7.16 | 0 |
| 2021-02-10 | $7.42 | $7.50 | $7.36 | $7.37 | $7.16 | 953,700 |
| 2021-02-09 | $7.47 | $7.49 | $7.37 | $7.44 | $7.23 | 777,800 |
| 2021-02-08 | $7.45 | $7.61 | $7.37 | $7.44 | $7.23 | 832,400 |
| 2021-02-05 | $7.39 | $7.62 | $7.30 | $7.45 | $7.24 | 785,100 |
| 2021-02-04 | $7.55 | $7.56 | $7.30 | $7.40 | $7.19 | 1,014,940 |
| 2021-02-03 | $7.79 | $7.79 | $7.53 | $7.59 | $7.38 | 1,280,500 |
| 2021-02-02 | $8.00 | $8.02 | $7.79 | $7.80 | $7.58 | 743,100 |
| 2021-02-01 | $7.81 | $8.04 | $7.77 | $8.00 | $7.78 | 883,500 |
| 2021-01-29 | $7.77 | $7.90 | $7.65 | $7.81 | $7.59 | 930,100 |
| 2021-01-28 | $7.97 | $8.01 | $7.74 | $7.79 | $7.57 | 1,235,300 |
| 2021-01-27 | $8.04 | $8.17 | $7.95 | $7.97 | $7.75 | 753,600 |
| 2021-01-26 | $7.91 | $8.21 | $7.83 | $8.09 | $7.86 | 1,122,200 |
| 2021-01-25 | $8.25 | $8.25 | $7.90 | $7.92 | $7.70 | 1,380,410 |
| 2021-01-22 | $8.37 | $8.39 | $8.13 | $8.19 | $7.96 | 879,600 |
| 2021-01-21 | $8.29 | $8.37 | $8.17 | $8.27 | $8.04 | 995,400 |
| 2021-01-20 | $8.21 | $8.45 | $8.05 | $8.29 | $8.06 | 1,535,110 |
| 2021-01-19 | $8.23 | $8.24 | $8.12 | $8.17 | $7.94 | 897,000 |
| 2021-01-18 | $8.19 | $8.33 | $8.08 | $8.15 | $7.92 | 1,086,700 |
| 2021-01-15 | $7.96 | $8.21 | $7.89 | $8.16 | $7.93 | 1,288,400 |
| 2021-01-14 | $7.59 | $8.03 | $7.58 | $7.98 | $7.76 | 2,440,580 |
| 2021-01-13 | $7.98 | $7.98 | $7.56 | $7.60 | $7.39 | 2,249,300 |
| 2021-01-12 | $7.92 | $8.07 | $7.88 | $7.91 | $7.69 | 1,132,100 |
| 2021-01-11 | $8.33 | $8.35 | $7.93 | $7.96 | $7.74 | 2,362,700 |
| 2021-01-08 | $8.24 | $8.44 | $8.04 | $8.31 | $8.08 | 1,428,800 |
| 2021-01-07 | $8.70 | $8.70 | $8.15 | $8.29 | $8.06 | 2,045,700 |
| 2021-01-06 | $8.90 | $8.94 | $8.55 | $8.69 | $8.45 | 2,156,180 |
| 2021-01-05 | $9.09 | $9.10 | $8.82 | $8.90 | $8.65 | 1,860,200 |
| 2021-01-04 | $9.01 | $9.10 | $8.93 | $9.08 | $8.83 | 1,224,960 |
| 2021-01-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.74 | 0 |
| 2020-12-31 | $9.07 | $9.07 | $8.92 | $8.99 | $8.74 | 1,150,700 |
| 2020-12-30 | $8.89 | $9.09 | $8.87 | $8.99 | $8.74 | 1,438,980 |
| 2020-12-29 | $8.90 | $9.27 | $8.85 | $9.02 | $8.77 | 2,894,900 |
| 2020-12-28 | $9.77 | $9.77 | $8.88 | $8.88 | $8.63 | 5,815,620 |
| 2020-12-25 | $10.42 | $10.60 | $9.81 | $9.87 | $9.59 | 2,811,000 |
| 2020-12-24 | $10.69 | $10.70 | $10.45 | $10.52 | $10.23 | 1,229,000 |
| 2020-12-23 | $10.53 | $10.73 | $10.40 | $10.68 | $10.38 | 1,642,900 |
| 2020-12-22 | $10.40 | $10.77 | $10.38 | $10.53 | $10.24 | 2,007,800 |
| 2020-12-21 | $10.52 | $10.52 | $10.28 | $10.46 | $10.17 | 1,384,500 |
| 2020-12-18 | $10.66 | $10.89 | $10.52 | $10.53 | $10.24 | 1,963,800 |
| 2020-12-17 | $10.62 | $10.69 | $10.46 | $10.66 | $10.36 | 1,722,000 |
| 2020-12-16 | $10.56 | $10.71 | $10.48 | $10.62 | $10.32 | 1,741,900 |
| 2020-12-15 | $10.37 | $10.58 | $10.33 | $10.56 | $10.26 | 1,062,500 |
| 2020-12-14 | $10.38 | $10.45 | $10.25 | $10.41 | $10.12 | 927,500 |
| 2020-12-11 | $10.60 | $10.65 | $10.20 | $10.38 | $10.09 | 1,344,100 |
| 2020-12-10 | $10.46 | $10.70 | $10.36 | $10.58 | $10.28 | 1,170,000 |
| 2020-12-09 | $10.67 | $10.75 | $10.46 | $10.46 | $10.17 | 1,609,040 |
| 2020-12-08 | $10.34 | $10.67 | $10.33 | $10.65 | $10.35 | 2,108,800 |
| 2020-12-07 | $10.60 | $10.60 | $10.39 | $10.40 | $10.11 | 1,032,000 |
| 2020-12-04 | $10.49 | $10.55 | $10.38 | $10.55 | $10.25 | 1,099,330 |
| 2020-12-03 | $10.43 | $10.56 | $10.43 | $10.48 | $10.19 | 1,040,560 |
| 2020-12-02 | $10.36 | $10.49 | $10.31 | $10.46 | $10.17 | 964,310 |
| 2020-12-01 | $10.31 | $10.37 | $10.25 | $10.36 | $10.07 | 693,000 |
| 2020-11-30 | $10.34 | $10.38 | $10.26 | $10.31 | $10.02 | 924,300 |
| 2020-11-27 | $10.23 | $10.36 | $10.18 | $10.34 | $10.05 | 756,600 |
| 2020-11-26 | $10.50 | $10.50 | $10.19 | $10.26 | $9.97 | 899,180 |
| 2020-11-25 | $10.25 | $10.29 | $10.18 | $10.19 | $9.90 | 735,300 |
| 2020-11-24 | $10.36 | $10.36 | $10.21 | $10.25 | $9.96 | 789,800 |
| 2020-11-23 | $10.23 | $10.35 | $10.20 | $10.31 | $10.02 | 847,100 |
| 2020-11-20 | $10.25 | $10.27 | $10.16 | $10.23 | $9.94 | 955,700 |
| 2020-11-19 | $10.43 | $10.43 | $10.21 | $10.26 | $9.97 | 1,372,400 |
| 2020-11-18 | $10.50 | $10.54 | $10.40 | $10.43 | $10.14 | 891,400 |
| 2020-11-17 | $10.48 | $10.53 | $10.42 | $10.46 | $10.17 | 1,905,500 |
| 2020-11-16 | $10.44 | $10.53 | $10.43 | $10.48 | $10.19 | 1,015,800 |
| 2020-11-13 | $10.48 | $10.48 | $10.36 | $10.43 | $10.14 | 587,900 |
| 2020-11-12 | $10.50 | $10.56 | $10.42 | $10.50 | $10.21 | 635,600 |
| 2020-11-11 | $10.55 | $10.55 | $10.41 | $10.50 | $10.21 | 606,100 |
| 2020-11-10 | $10.56 | $10.61 | $10.41 | $10.53 | $10.24 | 753,100 |
| 2020-11-09 | $10.39 | $10.58 | $10.39 | $10.54 | $10.24 | 1,243,100 |
| 2020-11-06 | $10.45 | $10.45 | $10.26 | $10.38 | $10.09 | 673,100 |
| 2020-11-05 | $10.36 | $10.46 | $10.32 | $10.42 | $10.13 | 772,540 |
| 2020-11-04 | $10.25 | $10.38 | $10.25 | $10.31 | $10.02 | 537,600 |
| 2020-11-03 | $10.15 | $10.38 | $10.13 | $10.28 | $9.99 | 763,400 |
| 2020-11-02 | $10.16 | $10.23 | $10.01 | $10.12 | $9.84 | 931,000 |
| 2020-10-30 | $10.51 | $10.56 | $10.21 | $10.24 | $9.95 | 1,056,000 |
| 2020-10-29 | $10.24 | $10.53 | $10.12 | $10.53 | $10.24 | 1,163,100 |
| 2020-10-28 | $10.38 | $10.38 | $10.11 | $10.25 | $9.96 | 668,400 |
| 2020-10-27 | $10.30 | $10.34 | $10.22 | $10.30 | $10.01 | 545,700 |
| 2020-10-26 | $10.27 | $10.39 | $10.23 | $10.34 | $10.05 | 550,700 |
| 2020-10-23 | $10.30 | $10.42 | $10.26 | $10.30 | $10.01 | 775,760 |
| 2020-10-22 | $10.40 | $10.41 | $10.22 | $10.34 | $10.05 | 882,600 |
| 2020-10-21 | $10.76 | $10.76 | $10.40 | $10.43 | $10.14 | 945,070 |
| 2020-10-20 | $10.90 | $10.90 | $10.56 | $10.60 | $10.30 | 1,340,200 |
| 2020-10-19 | $10.69 | $10.74 | $10.53 | $10.54 | $10.24 | 625,500 |
| 2020-10-16 | $10.52 | $10.70 | $10.48 | $10.66 | $10.36 | 766,100 |
| 2020-10-15 | $10.64 | $10.75 | $10.51 | $10.52 | $10.23 | 837,200 |
| 2020-10-14 | $10.76 | $10.78 | $10.60 | $10.63 | $10.33 | 668,100 |
| 2020-10-13 | $10.83 | $10.83 | $10.66 | $10.76 | $10.46 | 1,111,200 |
| 2020-10-12 | $10.60 | $10.78 | $10.51 | $10.74 | $10.44 | 1,258,180 |
| 2020-10-09 | $10.26 | $10.53 | $10.26 | $10.48 | $10.19 | 1,147,270 |
| 2020-10-08 | $10.17 | $10.17 | $10.17 | $10.17 | $9.89 | 0 |
| 2020-10-07 | $10.17 | $10.17 | $10.17 | $10.17 | $9.89 | 0 |
| 2020-10-06 | $10.17 | $10.17 | $10.17 | $10.17 | $9.89 | 0 |
| 2020-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.89 | 0 |
| 2020-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.89 | 0 |
| 2020-10-01 | $10.17 | $10.17 | $10.17 | $10.17 | $9.89 | 0 |
| 2020-09-30 | $10.36 | $10.36 | $10.17 | $10.17 | $9.89 | 631,800 |
| 2020-09-29 | $10.18 | $10.33 | $10.15 | $10.29 | $10.00 | 646,070 |
| 2020-09-28 | $10.54 | $10.54 | $10.16 | $10.18 | $9.89 | 1,005,870 |
| 2020-09-25 | $10.54 | $10.65 | $10.38 | $10.44 | $10.15 | 1,137,700 |
| 2020-09-24 | $10.80 | $10.83 | $10.54 | $10.54 | $10.24 | 1,587,900 |
| 2020-09-23 | $10.77 | $11.20 | $10.75 | $10.92 | $10.61 | 1,834,000 |
| 2020-09-22 | $10.83 | $10.96 | $10.73 | $10.76 | $10.46 | 1,316,600 |
| 2020-09-21 | $10.92 | $10.98 | $10.87 | $10.91 | $10.60 | 798,200 |
| 2020-09-18 | $10.89 | $10.97 | $10.79 | $10.97 | $10.66 | 1,182,000 |
| 2020-09-17 | $10.74 | $10.94 | $10.73 | $10.81 | $10.51 | 1,099,350 |
| 2020-09-16 | $10.76 | $10.82 | $10.70 | $10.81 | $10.51 | 1,049,800 |
| 2020-09-15 | $10.95 | $10.98 | $10.70 | $10.83 | $10.53 | 1,472,570 |
| 2020-09-14 | $11.05 | $11.14 | $10.85 | $10.89 | $10.58 | 1,593,900 |
| 2020-09-11 | $10.88 | $11.04 | $10.78 | $11.03 | $10.72 | 1,278,800 |
| 2020-09-10 | $11.48 | $11.52 | $10.90 | $10.92 | $10.61 | 2,597,050 |
| 2020-09-09 | $11.73 | $11.75 | $11.40 | $11.40 | $11.08 | 2,495,100 |
| 2020-09-08 | $11.55 | $11.79 | $11.46 | $11.78 | $11.45 | 2,143,900 |
| 2020-09-07 | $11.85 | $11.90 | $11.50 | $11.57 | $11.25 | 2,456,190 |
| 2020-09-04 | $11.63 | $11.81 | $11.46 | $11.81 | $11.48 | 2,177,000 |
| 2020-09-03 | $11.82 | $11.89 | $11.64 | $11.73 | $11.40 | 2,612,990 |
| 2020-09-02 | $11.57 | $11.97 | $11.57 | $11.89 | $11.56 | 5,800,600 |
| 2020-09-01 | $11.27 | $11.40 | $11.14 | $11.40 | $11.08 | 1,514,880 |
| 2020-08-31 | $11.46 | $11.64 | $11.29 | $11.32 | $11.00 | 2,377,000 |
| 2020-08-28 | $11.31 | $11.42 | $11.20 | $11.39 | $11.07 | 1,736,600 |
| 2020-08-27 | $11.21 | $11.35 | $11.08 | $11.30 | $10.98 | 2,252,200 |
| 2020-08-26 | $11.69 | $11.79 | $11.19 | $11.25 | $10.93 | 2,565,480 |
| 2020-08-25 | $11.63 | $11.79 | $11.57 | $11.74 | $11.41 | 1,957,300 |
| 2020-08-24 | $11.60 | $11.72 | $11.49 | $11.63 | $11.30 | 1,636,400 |
| 2020-08-21 | $11.56 | $11.79 | $11.52 | $11.66 | $11.33 | 1,706,600 |
| 2020-08-20 | $11.50 | $11.76 | $11.46 | $11.55 | $11.23 | 1,866,800 |
| 2020-08-19 | $12.04 | $12.04 | $11.62 | $11.66 | $11.33 | 2,860,880 |
| 2020-08-18 | $12.05 | $12.13 | $11.88 | $12.04 | $11.70 | 2,857,890 |
| 2020-08-17 | $11.77 | $12.10 | $11.70 | $12.06 | $11.72 | 3,691,000 |
| 2020-08-14 | $11.83 | $11.83 | $11.50 | $11.74 | $11.41 | 2,064,000 |
| 2020-08-13 | $11.66 | $11.79 | $11.60 | $11.76 | $11.43 | 2,455,500 |
| 2020-08-12 | $11.71 | $11.82 | $11.40 | $11.66 | $11.33 | 3,037,700 |
| 2020-08-11 | $12.14 | $12.17 | $11.70 | $11.76 | $11.43 | 3,997,190 |
| 2020-08-10 | $12.10 | $12.26 | $11.96 | $12.20 | $11.86 | 4,289,490 |
| 2020-08-07 | $12.17 | $12.38 | $11.78 | $12.19 | $11.85 | 5,866,400 |
| 2020-08-06 | $12.88 | $12.89 | $12.19 | $12.30 | $11.96 | 7,136,500 |
| 2020-08-05 | $12.85 | $12.85 | $12.24 | $12.70 | $12.34 | 11,419,680 |
| 2020-08-04 | $13.19 | $13.86 | $13.01 | $13.18 | $12.81 | 16,450,960 |
| 2020-08-03 | $13.68 | $13.97 | $13.00 | $13.16 | $12.79 | 21,476,260 |
| 2020-07-31 | $11.79 | $13.00 | $11.64 | $13.00 | $12.64 | 12,068,380 |
| 2020-07-30 | $11.58 | $12.28 | $11.49 | $11.82 | $11.49 | 10,952,500 |
| 2020-07-29 | $11.20 | $11.77 | $11.04 | $11.65 | $11.32 | 6,795,600 |
| 2020-07-28 | $11.39 | $11.39 | $11.14 | $11.28 | $10.96 | 2,895,700 |
| 2020-07-27 | $11.03 | $11.33 | $11.02 | $11.25 | $10.93 | 3,069,300 |
| 2020-07-24 | $11.30 | $11.59 | $11.02 | $11.06 | $10.75 | 5,510,500 |
| 2020-07-23 | $11.13 | $11.38 | $11.00 | $11.36 | $11.04 | 5,292,000 |
| 2020-07-22 | $11.23 | $11.42 | $11.12 | $11.20 | $10.89 | 4,338,700 |
| 2020-07-21 | $11.20 | $11.32 | $11.04 | $11.20 | $10.89 | 3,595,000 |
| 2020-07-20 | $10.93 | $11.28 | $10.88 | $11.27 | $10.95 | 4,720,400 |
| 2020-07-17 | $11.15 | $11.18 | $10.81 | $10.90 | $10.59 | 3,633,500 |
| 2020-07-16 | $11.91 | $11.91 | $10.82 | $11.08 | $10.77 | 8,680,600 |
| 2020-07-15 | $12.34 | $12.36 | $11.89 | $11.92 | $11.59 | 8,886,160 |
| 2020-07-14 | $11.71 | $12.80 | $11.64 | $12.46 | $12.11 | 14,919,160 |
| 2020-07-13 | $11.41 | $11.89 | $11.38 | $11.75 | $11.42 | 7,691,580 |
| 2020-07-10 | $11.80 | $11.84 | $11.47 | $11.48 | $11.16 | 7,832,780 |
| 2020-07-09 | $11.30 | $12.26 | $11.23 | $11.87 | $11.54 | 11,678,580 |
| 2020-07-08 | $11.14 | $11.36 | $11.03 | $11.30 | $10.98 | 7,560,620 |
| 2020-07-07 | $11.12 | $11.28 | $10.96 | $11.23 | $10.92 | 8,281,520 |
| 2020-07-06 | $10.95 | $11.10 | $10.78 | $11.09 | $10.78 | 7,118,340 |
| 2020-07-03 | $10.65 | $10.84 | $10.62 | $10.82 | $10.52 | 4,259,880 |
| 2020-07-02 | $10.60 | $10.71 | $10.51 | $10.65 | $10.35 | 2,973,060 |
| 2020-07-01 | $10.81 | $10.81 | $10.61 | $10.65 | $10.35 | 2,702,180 |
| 2020-06-30 | $10.70 | $10.82 | $10.62 | $10.81 | $10.51 | 3,545,800 |
| 2020-06-29 | $10.40 | $10.69 | $10.40 | $10.69 | $10.39 | 3,569,060 |
| 2020-06-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.10 | 0 |
| 2020-06-25 | $10.39 | $10.39 | $10.39 | $10.39 | $10.10 | 0 |
| 2020-06-24 | $10.44 | $10.50 | $10.31 | $10.39 | $10.10 | 1,659,560 |
| 2020-06-23 | $10.55 | $10.56 | $10.37 | $10.39 | $10.10 | 3,237,300 |
| 2020-06-22 | $10.79 | $10.87 | $10.60 | $10.62 | $10.32 | 3,411,700 |
| 2020-06-19 | $10.69 | $10.91 | $10.61 | $10.80 | $10.50 | 3,469,700 |
| 2020-06-18 | $11.09 | $11.13 | $10.72 | $10.76 | $10.46 | 5,770,300 |
| 2020-06-17 | $10.75 | $11.30 | $10.71 | $11.08 | $10.77 | 9,646,520 |
| 2020-06-16 | $10.75 | $10.83 | $10.63 | $10.74 | $10.44 | 3,807,320 |
| 2020-06-15 | $10.49 | $10.84 | $10.45 | $10.83 | $10.53 | 4,862,100 |
| 2020-06-12 | $10.15 | $10.54 | $10.11 | $10.45 | $10.16 | 2,194,520 |
| 2020-06-11 | $10.50 | $10.60 | $10.36 | $10.38 | $10.09 | 2,720,500 |
| 2020-06-10 | $10.59 | $10.68 | $10.45 | $10.54 | $10.24 | 2,178,500 |
| 2020-06-09 | $10.87 | $10.87 | $10.54 | $10.61 | $10.31 | 2,721,100 |
| 2020-06-08 | $10.71 | $10.89 | $10.68 | $10.74 | $10.44 | 2,790,200 |
| 2020-06-05 | $10.70 | $10.76 | $10.50 | $10.71 | $10.41 | 3,156,800 |
| 2020-06-04 | $11.00 | $11.01 | $10.65 | $10.70 | $10.40 | 5,769,500 |
| 2020-06-03 | $11.00 | $11.29 | $10.87 | $11.04 | $10.73 | 10,694,680 |
| 2020-06-02 | $10.45 | $11.16 | $10.32 | $11.12 | $10.81 | 8,219,290 |
| 2020-06-01 | $10.29 | $10.55 | $10.22 | $10.49 | $10.15 | 3,629,550 |
| 2020-05-29 | $10.18 | $10.33 | $10.15 | $10.22 | $9.89 | 1,829,520 |
| 2020-05-28 | $10.15 | $10.34 | $10.04 | $10.17 | $9.84 | 2,364,580 |
| 2020-05-27 | $10.43 | $10.49 | $10.22 | $10.22 | $9.89 | 2,443,620 |
| 2020-05-26 | $10.33 | $10.51 | $10.26 | $10.43 | $10.09 | 2,391,200 |
| 2020-05-25 | $10.01 | $10.46 | $10.01 | $10.32 | $9.99 | 2,750,700 |
| 2020-05-22 | $10.35 | $10.45 | $10.05 | $10.08 | $9.75 | 4,312,400 |
| 2020-05-21 | $10.78 | $10.87 | $10.47 | $10.48 | $10.14 | 4,412,240 |
| 2020-05-20 | $10.44 | $10.87 | $10.43 | $10.79 | $10.44 | 5,217,220 |
| 2020-05-19 | $10.35 | $10.63 | $10.31 | $10.54 | $10.20 | 3,593,000 |
| 2020-05-18 | $10.36 | $10.53 | $10.21 | $10.35 | $10.02 | 2,856,930 |
| 2020-05-15 | $10.54 | $10.68 | $10.37 | $10.42 | $10.08 | 3,107,830 |
| 2020-05-14 | $10.72 | $10.72 | $10.29 | $10.42 | $10.08 | 4,314,600 |
| 2020-05-13 | $10.88 | $10.88 | $10.66 | $10.70 | $10.35 | 3,261,490 |
| 2020-05-12 | $10.78 | $11.06 | $10.72 | $10.88 | $10.53 | 3,833,800 |
| 2020-05-11 | $10.80 | $11.00 | $10.60 | $10.84 | $10.49 | 4,314,800 |
| 2020-05-08 | $10.98 | $11.05 | $10.74 | $10.79 | $10.44 | 5,980,700 |
| 2020-05-07 | $10.95 | $11.31 | $10.72 | $11.09 | $10.73 | 10,335,800 |
| 2020-05-06 | $10.06 | $10.62 | $10.01 | $10.61 | $10.27 | 5,017,600 |
| 2020-05-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.81 | 0 |
| 2020-05-04 | $10.14 | $10.14 | $10.14 | $10.14 | $9.81 | 0 |
| 2020-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.81 | 0 |
| 2020-04-30 | $10.01 | $10.20 | $10.01 | $10.14 | $9.81 | 3,729,670 |
| 2020-04-29 | $10.12 | $10.25 | $9.98 | $9.99 | $9.67 | 4,149,380 |
| 2020-04-28 | $10.52 | $10.67 | $9.86 | $10.14 | $9.81 | 6,521,910 |
| 2020-04-27 | $10.97 | $11.00 | $10.58 | $10.67 | $10.32 | 5,534,380 |
| 2020-04-24 | $11.84 | $11.84 | $11.00 | $11.02 | $10.66 | 9,536,740 |
| 2020-04-23 | $11.63 | $12.05 | $11.55 | $11.92 | $11.53 | 10,161,080 |
| 2020-04-22 | $11.70 | $11.90 | $11.45 | $11.63 | $11.25 | 8,645,820 |
| 2020-04-21 | $11.88 | $12.04 | $11.70 | $11.86 | $11.48 | 7,326,800 |
| 2020-04-20 | $11.98 | $12.24 | $11.79 | $12.07 | $11.68 | 7,949,890 |
| 2020-04-17 | $12.30 | $12.54 | $11.73 | $12.13 | $11.74 | 13,004,790 |
| 2020-04-16 | $12.70 | $12.95 | $12.38 | $12.60 | $12.19 | 15,877,180 |
| 2020-04-15 | $12.40 | $13.61 | $12.21 | $13.22 | $12.79 | 22,261,560 |
| 2020-04-14 | $12.76 | $12.86 | $12.27 | $12.57 | $12.16 | 19,768,920 |
| 2020-04-13 | $12.90 | $14.36 | $12.70 | $13.63 | $13.19 | 29,369,030 |
| 2020-04-10 | $11.82 | $13.19 | $11.68 | $13.19 | $12.76 | 27,953,580 |
| 2020-04-09 | $12.15 | $12.50 | $11.58 | $11.99 | $11.60 | 19,379,310 |
| 2020-04-08 | $13.00 | $13.60 | $12.32 | $12.77 | $12.36 | 29,710,060 |
| 2020-04-07 | $12.62 | $12.62 | $12.62 | $12.62 | $12.21 | 8,685,850 |
| 2020-04-06 | $11.47 | $11.47 | $11.47 | $11.47 | $11.10 | 0 |
| 2020-04-03 | $10.34 | $11.47 | $10.27 | $11.47 | $11.10 | 12,012,680 |
| 2020-04-02 | $10.13 | $10.65 | $10.10 | $10.43 | $10.09 | 4,696,360 |
| 2020-04-01 | $10.05 | $10.33 | $10.05 | $10.21 | $9.88 | 3,313,600 |
| 2020-03-31 | $9.98 | $10.33 | $9.98 | $10.15 | $9.82 | 2,907,700 |
| 2020-03-30 | $9.95 | $9.97 | $9.81 | $9.90 | $9.58 | 1,880,100 |
| 2020-03-27 | $10.29 | $10.35 | $9.99 | $10.03 | $9.71 | 2,298,600 |
| 2020-03-26 | $10.22 | $10.44 | $10.20 | $10.22 | $9.89 | 2,418,600 |
| 2020-03-25 | $10.07 | $10.65 | $10.07 | $10.31 | $9.98 | 3,464,610 |
| 2020-03-24 | $10.05 | $10.10 | $9.80 | $10.00 | $9.68 | 1,875,100 |
| 2020-03-23 | $10.10 | $10.17 | $9.84 | $9.92 | $9.60 | 2,599,600 |
| 2020-03-20 | $10.07 | $10.27 | $10.02 | $10.22 | $9.89 | 2,812,400 |
| 2020-03-19 | $10.19 | $10.20 | $9.90 | $10.01 | $9.69 | 3,872,100 |
| 2020-03-18 | $10.54 | $10.83 | $10.16 | $10.20 | $9.87 | 4,558,420 |
| 2020-03-17 | $10.71 | $10.86 | $9.87 | $10.53 | $10.19 | 6,040,820 |
| 2020-03-16 | $10.63 | $11.18 | $10.44 | $10.90 | $10.55 | 8,895,620 |
| 2020-03-13 | $10.60 | $10.79 | $10.39 | $10.56 | $10.22 | 7,247,760 |
| 2020-03-12 | $10.72 | $11.36 | $10.61 | $11.03 | $10.67 | 11,983,500 |
| 2020-03-11 | $10.12 | $11.13 | $10.11 | $11.01 | $10.65 | 12,654,760 |
| 2020-03-10 | $9.90 | $10.14 | $9.82 | $10.12 | $9.79 | 2,536,040 |
| 2020-03-09 | $10.30 | $10.35 | $10.05 | $10.05 | $9.72 | 2,141,250 |
| 2020-03-06 | $10.30 | $10.46 | $10.20 | $10.37 | $10.03 | 2,442,720 |
| 2020-03-05 | $10.24 | $10.31 | $10.21 | $10.29 | $9.96 | 2,356,420 |
| 2020-03-04 | $10.12 | $10.26 | $10.09 | $10.20 | $9.87 | 1,501,000 |
| 2020-03-03 | $10.19 | $10.30 | $10.13 | $10.22 | $9.89 | 2,403,700 |
| 2020-03-02 | $9.99 | $10.18 | $9.88 | $10.14 | $9.81 | 1,752,550 |
| 2020-02-28 | $10.12 | $10.19 | $9.83 | $9.89 | $9.57 | 3,479,940 |
| 2020-02-27 | $10.39 | $10.51 | $10.29 | $10.31 | $9.98 | 1,778,200 |
| 2020-02-26 | $10.43 | $10.49 | $10.30 | $10.33 | $10.00 | 3,025,450 |
| 2020-02-25 | $10.40 | $10.72 | $10.31 | $10.58 | $10.24 | 3,487,700 |
| 2020-02-24 | $10.59 | $10.75 | $10.56 | $10.64 | $10.30 | 2,904,450 |
| 2020-02-21 | $10.53 | $10.60 | $10.49 | $10.59 | $10.25 | 2,562,500 |
| 2020-02-20 | $10.43 | $10.54 | $10.33 | $10.53 | $10.19 | 2,444,600 |
| 2020-02-19 | $10.51 | $10.54 | $10.41 | $10.41 | $10.07 | 2,267,800 |
| 2020-02-18 | $10.57 | $10.60 | $10.44 | $10.56 | $10.22 | 3,022,300 |
| 2020-02-17 | $10.36 | $10.60 | $10.33 | $10.57 | $10.23 | 2,556,280 |
| 2020-02-14 | $10.23 | $10.44 | $10.20 | $10.37 | $10.03 | 1,687,200 |
| 2020-02-13 | $10.48 | $10.50 | $10.15 | $10.23 | $9.90 | 2,642,400 |
| 2020-02-12 | $10.31 | $10.65 | $10.31 | $10.52 | $10.18 | 1,748,500 |
| 2020-02-11 | $10.68 | $10.68 | $10.29 | $10.46 | $10.12 | 2,373,070 |
| 2020-02-10 | $10.75 | $10.75 | $10.51 | $10.59 | $10.25 | 3,316,160 |
| 2020-02-07 | $11.34 | $11.34 | $10.73 | $10.82 | $10.47 | 4,253,800 |
| 2020-02-06 | $11.00 | $11.47 | $10.83 | $11.16 | $10.80 | 6,062,650 |
| 2020-02-05 | $10.50 | $11.25 | $10.48 | $11.13 | $10.77 | 5,715,880 |
| 2020-02-04 | $9.70 | $10.68 | $9.70 | $10.53 | $10.19 | 4,943,880 |
| 2020-02-03 | $10.04 | $10.44 | $10.03 | $10.03 | $9.71 | 4,285,600 |
| 2020-01-31 | $11.14 | $11.14 | $11.14 | $11.14 | $10.78 | 0 |
| 2020-01-30 | $11.14 | $11.14 | $11.14 | $11.14 | $10.78 | 0 |
| 2020-01-29 | $11.14 | $11.14 | $11.14 | $11.14 | $10.78 | 0 |
| 2020-01-28 | $11.14 | $11.14 | $11.14 | $11.14 | $10.78 | 0 |
| 2020-01-27 | $11.14 | $11.14 | $11.14 | $11.14 | $10.78 | 0 |
| 2020-01-24 | $11.14 | $11.14 | $11.14 | $11.14 | $10.78 | 0 |
| 2020-01-23 | $11.25 | $11.92 | $10.95 | $11.14 | $10.78 | 4,288,990 |
| 2020-01-22 | $11.66 | $11.68 | $11.11 | $11.39 | $11.02 | 4,368,800 |
| 2020-01-21 | $11.50 | $11.95 | $11.41 | $11.78 | $11.40 | 6,920,460 |
| 2020-01-20 | $11.32 | $11.50 | $11.20 | $11.39 | $11.02 | 3,776,980 |
| 2020-01-17 | $11.05 | $11.23 | $10.92 | $11.20 | $10.84 | 1,805,840 |
| 2020-01-16 | $11.08 | $11.21 | $10.86 | $11.00 | $10.64 | 2,197,340 |
| 2020-01-15 | $10.95 | $11.21 | $10.94 | $11.15 | $10.79 | 2,772,590 |
| 2020-01-14 | $11.11 | $11.55 | $11.05 | $11.05 | $10.69 | 5,676,700 |
| 2020-01-13 | $10.76 | $11.12 | $10.68 | $11.11 | $10.75 | 3,812,850 |
| 2020-01-10 | $10.74 | $10.83 | $10.61 | $10.81 | $10.46 | 2,405,100 |
| 2020-01-09 | $10.62 | $10.73 | $10.59 | $10.69 | $10.34 | 1,669,770 |
| 2020-01-08 | $10.73 | $10.73 | $10.47 | $10.53 | $10.19 | 1,724,050 |
| 2020-01-07 | $10.62 | $10.74 | $10.62 | $10.74 | $10.39 | 1,642,310 |
| 2020-01-06 | $10.66 | $10.80 | $10.59 | $10.67 | $10.32 | 2,262,500 |
| 2020-01-03 | $10.67 | $10.70 | $10.56 | $10.62 | $10.28 | 1,627,000 |
| 2020-01-02 | $10.62 | $10.71 | $10.53 | $10.66 | $10.32 | 2,579,470 |
| 2020-01-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.27 | 0 |
| 2019-12-31 | $10.42 | $10.86 | $10.42 | $10.61 | $10.27 | 3,888,070 |
| 2019-12-30 | $10.34 | $10.41 | $10.16 | $10.41 | $10.07 | 1,216,270 |
| 2019-12-27 | $10.41 | $10.49 | $10.33 | $10.33 | $10.00 | 1,067,620 |
| 2019-12-26 | $10.30 | $10.44 | $10.30 | $10.42 | $10.08 | 1,257,210 |
| 2019-12-25 | $10.35 | $10.39 | $10.27 | $10.30 | $9.97 | 710,280 |
| 2019-12-24 | $10.22 | $10.37 | $10.22 | $10.35 | $10.02 | 694,100 |
| 2019-12-23 | $10.39 | $10.39 | $10.17 | $10.22 | $9.89 | 1,085,830 |
| 2019-12-20 | $10.54 | $10.67 | $10.38 | $10.41 | $10.07 | 1,727,930 |
| 2019-12-19 | $10.48 | $10.64 | $10.39 | $10.60 | $10.26 | 2,224,570 |
| 2019-12-18 | $10.37 | $10.49 | $10.35 | $10.47 | $10.13 | 1,949,900 |
| 2019-12-17 | $10.34 | $10.49 | $10.28 | $10.42 | $10.08 | 2,311,260 |
| 2019-12-16 | $10.31 | $10.37 | $10.18 | $10.35 | $10.02 | 2,399,490 |
| 2019-12-13 | $10.05 | $10.88 | $10.01 | $10.35 | $10.02 | 3,498,640 |
| 2019-12-12 | $10.07 | $10.10 | $9.98 | $9.98 | $9.66 | 1,016,300 |
| 2019-12-11 | $10.10 | $10.15 | $10.03 | $10.12 | $9.79 | 835,220 |
| 2019-12-10 | $10.11 | $10.12 | $9.98 | $10.09 | $9.76 | 973,920 |
| 2019-12-09 | $10.12 | $10.18 | $10.11 | $10.14 | $9.81 | 830,460 |
| 2019-12-06 | $10.18 | $10.21 | $10.07 | $10.14 | $9.81 | 988,550 |
| 2019-12-05 | $10.14 | $10.25 | $10.13 | $10.21 | $9.88 | 1,149,960 |
| 2019-12-04 | $10.14 | $10.20 | $10.09 | $10.19 | $9.86 | 1,373,390 |
| 2019-12-03 | $10.09 | $10.13 | $9.91 | $10.12 | $9.79 | 1,110,700 |
| 2019-12-02 | $10.16 | $10.16 | $9.99 | $10.10 | $9.77 | 1,129,110 |
| 2019-11-29 | $9.96 | $10.14 | $9.89 | $10.14 | $9.81 | 1,094,660 |
| 2019-11-28 | $9.88 | $9.97 | $9.85 | $9.91 | $9.59 | 753,360 |
| 2019-11-27 | $10.00 | $10.01 | $9.90 | $9.93 | $9.61 | 874,600 |
| 2019-11-26 | $10.08 | $10.08 | $9.99 | $10.00 | $9.68 | 870,800 |
| 2019-11-25 | $10.25 | $10.27 | $9.98 | $10.07 | $9.74 | 1,089,940 |
| 2019-11-22 | $10.25 | $10.36 | $10.19 | $10.25 | $9.92 | 987,200 |
| 2019-11-21 | $10.26 | $10.34 | $10.19 | $10.25 | $9.92 | 868,560 |
| 2019-11-20 | $10.39 | $10.39 | $10.32 | $10.35 | $10.02 | 815,900 |
| 2019-11-19 | $10.34 | $10.37 | $10.21 | $10.33 | $10.00 | 1,144,700 |
| 2019-11-18 | $10.21 | $10.41 | $10.20 | $10.24 | $9.91 | 944,600 |
| 2019-11-15 | $10.41 | $10.47 | $10.20 | $10.20 | $9.87 | 916,940 |
| 2019-11-14 | $10.37 | $10.47 | $10.23 | $10.43 | $10.09 | 977,400 |
| 2019-11-13 | $10.35 | $10.40 | $10.29 | $10.34 | $10.01 | 612,400 |
| 2019-11-12 | $10.24 | $10.37 | $10.18 | $10.35 | $10.02 | 682,900 |
| 2019-11-11 | $10.66 | $10.72 | $10.22 | $10.24 | $9.91 | 1,276,500 |
| 2019-11-08 | $10.81 | $10.86 | $10.63 | $10.69 | $10.34 | 883,700 |
| 2019-11-07 | $10.75 | $10.89 | $10.74 | $10.80 | $10.45 | 591,900 |
| 2019-11-06 | $10.82 | $10.90 | $10.68 | $10.74 | $10.39 | 990,500 |
| 2019-11-05 | $10.76 | $10.83 | $10.56 | $10.76 | $10.41 | 1,023,300 |
| 2019-11-04 | $10.70 | $10.93 | $10.70 | $10.80 | $10.45 | 1,027,400 |
| 2019-11-01 | $10.60 | $10.74 | $10.50 | $10.70 | $10.35 | 842,800 |
| 2019-10-31 | $10.93 | $10.97 | $10.57 | $10.57 | $10.23 | 1,633,900 |
| 2019-10-30 | $11.06 | $11.17 | $10.86 | $10.93 | $10.58 | 1,304,300 |
| 2019-10-29 | $11.27 | $11.31 | $11.05 | $11.06 | $10.70 | 1,366,100 |
| 2019-10-28 | $11.14 | $11.27 | $11.14 | $11.27 | $10.91 | 1,512,000 |
| 2019-10-25 | $11.13 | $11.24 | $10.94 | $11.18 | $10.82 | 1,518,700 |
| 2019-10-24 | $11.11 | $11.23 | $11.02 | $11.11 | $10.75 | 866,900 |
| 2019-10-23 | $11.31 | $11.32 | $11.11 | $11.13 | $10.77 | 917,900 |
| 2019-10-22 | $11.12 | $11.25 | $11.12 | $11.23 | $10.87 | 1,162,400 |
| 2019-10-21 | $10.99 | $11.18 | $10.85 | $11.13 | $10.77 | 1,403,400 |
| 2019-10-18 | $11.47 | $11.55 | $11.10 | $11.12 | $10.76 | 2,379,400 |
| 2019-10-17 | $11.43 | $11.94 | $11.43 | $11.55 | $11.18 | 3,105,700 |
| 2019-10-16 | $11.52 | $11.65 | $11.38 | $11.50 | $11.13 | 1,733,000 |
| 2019-10-15 | $11.49 | $11.76 | $11.49 | $11.52 | $11.15 | 2,834,380 |
| 2019-10-14 | $11.35 | $11.55 | $11.35 | $11.55 | $11.18 | 1,581,380 |
| 2019-10-11 | $11.49 | $11.49 | $11.20 | $11.29 | $10.92 | 1,237,500 |
| 2019-10-10 | $11.32 | $11.44 | $11.30 | $11.43 | $11.06 | 1,472,600 |
| 2019-10-09 | $11.27 | $11.33 | $11.10 | $11.32 | $10.95 | 1,109,600 |
| 2019-10-08 | $11.05 | $11.38 | $11.00 | $11.21 | $10.85 | 1,310,180 |
| 2019-10-07 | $11.05 | $11.05 | $11.05 | $11.05 | $10.69 | 0 |
| 2019-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.69 | 0 |
| 2019-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.69 | 0 |
| 2019-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.69 | 0 |
| 2019-10-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.69 | 0 |
| 2019-09-30 | $11.20 | $11.32 | $11.05 | $11.05 | $10.69 | 1,291,800 |
| 2019-09-27 | $11.20 | $11.33 | $11.16 | $11.23 | $10.87 | 1,922,500 |
| 2019-09-26 | $11.89 | $11.94 | $11.13 | $11.18 | $10.82 | 3,751,280 |
| 2019-09-25 | $12.22 | $12.33 | $11.80 | $11.80 | $11.42 | 3,738,000 |
| 2019-09-24 | $12.61 | $12.76 | $12.33 | $12.40 | $12.00 | 4,682,340 |
| 2019-09-23 | $12.38 | $12.68 | $12.25 | $12.61 | $12.20 | 5,824,700 |
| 2019-09-20 | $12.21 | $12.68 | $12.10 | $12.49 | $12.09 | 5,612,800 |
| 2019-09-19 | $12.07 | $12.18 | $11.92 | $12.18 | $11.79 | 2,013,900 |
| 2019-09-18 | $12.05 | $12.15 | $11.98 | $12.00 | $11.61 | 2,562,000 |
| 2019-09-17 | $12.49 | $12.49 | $11.90 | $12.04 | $11.65 | 3,751,600 |
| 2019-09-16 | $12.15 | $12.50 | $12.15 | $12.50 | $12.10 | 4,384,600 |
| 2019-09-13 | $12.19 | $12.19 | $12.19 | $12.19 | $11.80 | 0 |
| 2019-09-12 | $12.09 | $12.26 | $12.03 | $12.19 | $11.80 | 2,458,690 |
| 2019-09-11 | $12.35 | $12.43 | $12.07 | $12.08 | $11.69 | 3,564,400 |
| 2019-09-10 | $12.34 | $12.65 | $12.07 | $12.35 | $11.95 | 6,207,690 |
| 2019-09-09 | $12.23 | $12.36 | $12.14 | $12.34 | $11.94 | 4,296,500 |
| 2019-09-06 | $12.05 | $12.23 | $11.96 | $12.21 | $11.81 | 4,187,200 |
| 2019-09-05 | $11.96 | $12.06 | $11.88 | $12.03 | $11.64 | 4,033,200 |
| 2019-09-04 | $11.88 | $11.95 | $11.75 | $11.90 | $11.51 | 2,602,390 |
| 2019-09-03 | $11.91 | $12.10 | $11.75 | $11.96 | $11.57 | 3,617,510 |
| 2019-09-02 | $11.49 | $11.93 | $11.49 | $11.84 | $11.46 | 3,473,740 |
| 2019-08-30 | $11.65 | $11.76 | $11.40 | $11.49 | $11.12 | 2,723,590 |
| 2019-08-29 | $11.73 | $11.79 | $11.61 | $11.64 | $11.26 | 2,802,200 |
| 2019-08-28 | $11.92 | $12.18 | $11.72 | $11.75 | $11.37 | 6,035,840 |
| 2019-08-27 | $12.11 | $12.75 | $12.04 | $12.25 | $11.85 | 9,208,230 |
| 2019-08-26 | $11.80 | $12.33 | $11.71 | $12.05 | $11.66 | 5,941,470 |
| 2019-08-23 | $11.83 | $12.25 | $11.66 | $12.10 | $11.71 | 6,612,490 |
| 2019-08-22 | $11.96 | $12.00 | $11.71 | $11.72 | $11.34 | 3,328,300 |
| 2019-08-21 | $11.86 | $11.99 | $11.62 | $11.91 | $11.52 | 5,242,180 |
| 2019-08-20 | $11.91 | $12.32 | $11.83 | $11.90 | $11.51 | 6,240,300 |
| 2019-08-19 | $11.52 | $12.06 | $11.44 | $11.96 | $11.57 | 6,933,780 |
| 2019-08-16 | $11.72 | $11.78 | $11.46 | $11.54 | $11.17 | 5,659,660 |
| 2019-08-15 | $11.19 | $12.18 | $11.10 | $11.76 | $11.38 | 8,641,160 |
| 2019-08-14 | $11.03 | $11.58 | $11.00 | $11.45 | $11.08 | 5,072,400 |
| 2019-08-13 | $10.92 | $11.17 | $10.88 | $10.97 | $10.61 | 1,699,700 |
| 2019-08-12 | $10.85 | $11.11 | $10.80 | $11.07 | $10.71 | 2,135,900 |
| 2019-08-09 | $10.79 | $11.18 | $10.79 | $10.85 | $10.50 | 2,724,200 |
| 2019-08-08 | $10.85 | $10.90 | $10.71 | $10.77 | $10.42 | 1,893,700 |
| 2019-08-07 | $10.76 | $10.85 | $10.60 | $10.80 | $10.45 | 1,954,300 |
| 2019-08-06 | $10.99 | $10.99 | $10.46 | $10.68 | $10.33 | 3,229,640 |
| 2019-08-05 | $11.21 | $11.33 | $11.06 | $11.13 | $10.77 | 2,266,000 |
| 2019-08-02 | $11.30 | $11.40 | $11.07 | $11.13 | $10.77 | 3,199,500 |
| 2019-08-01 | $11.50 | $11.65 | $11.41 | $11.58 | $11.21 | 3,079,040 |
| 2019-07-31 | $11.70 | $11.90 | $11.56 | $11.59 | $11.21 | 4,918,240 |
| 2019-07-30 | $11.58 | $12.50 | $11.49 | $11.94 | $11.55 | 9,017,610 |
| 2019-07-29 | $11.40 | $11.78 | $11.20 | $11.63 | $11.25 | 4,889,560 |
| 2019-07-26 | $11.36 | $11.60 | $11.28 | $11.35 | $10.98 | 3,456,130 |
| 2019-07-25 | $11.25 | $11.53 | $11.11 | $11.43 | $11.06 | 3,915,960 |
| 2019-07-24 | $11.04 | $11.56 | $10.96 | $11.29 | $10.92 | 4,521,900 |
| 2019-07-23 | $10.68 | $11.00 | $10.68 | $11.00 | $10.64 | 2,344,600 |
| 2019-07-22 | $11.23 | $11.32 | $10.68 | $10.74 | $10.39 | 2,941,900 |
| 2019-07-19 | $11.24 | $11.40 | $11.21 | $11.27 | $10.91 | 2,617,790 |
| 2019-07-18 | $11.49 | $11.49 | $11.16 | $11.30 | $10.93 | 3,606,970 |
| 2019-07-17 | $11.54 | $11.70 | $11.42 | $11.57 | $11.20 | 5,255,260 |
| 2019-07-16 | $11.46 | $11.95 | $11.38 | $11.79 | $11.41 | 8,412,670 |
| 2019-07-15 | $11.70 | $11.70 | $11.30 | $11.54 | $11.17 | 9,979,760 |
| 2019-07-12 | $10.67 | $11.64 | $10.57 | $11.64 | $11.26 | 6,354,980 |
| 2019-07-11 | $10.55 | $10.76 | $10.52 | $10.58 | $10.24 | 1,415,760 |
| 2019-07-10 | $10.78 | $10.78 | $10.45 | $10.52 | $10.18 | 1,153,390 |
| 2019-07-09 | $10.72 | $10.79 | $10.59 | $10.73 | $10.38 | 1,042,500 |
| 2019-07-08 | $11.19 | $11.19 | $10.59 | $10.70 | $10.35 | 2,193,900 |
| 2019-07-05 | $11.02 | $11.26 | $11.00 | $11.21 | $10.85 | 2,403,300 |
| 2019-07-04 | $11.16 | $11.20 | $10.85 | $11.02 | $10.66 | 2,066,300 |
| 2019-07-03 | $11.25 | $11.26 | $11.07 | $11.15 | $10.79 | 2,173,890 |
| 2019-07-02 | $11.35 | $11.47 | $11.21 | $11.30 | $10.93 | 3,080,800 |
| 2019-07-01 | $11.32 | $11.76 | $11.08 | $11.37 | $11.00 | 6,258,260 |
| 2019-06-28 | $11.89 | $11.93 | $11.10 | $11.13 | $10.77 | 7,202,800 |
| 2019-06-27 | $10.54 | $11.59 | $10.50 | $11.59 | $11.21 | 4,726,310 |
| 2019-06-26 | $10.49 | $10.60 | $10.45 | $10.54 | $10.20 | 1,110,770 |
| 2019-06-25 | $10.75 | $10.78 | $10.46 | $10.57 | $10.23 | 1,870,000 |
| 2019-06-24 | $10.79 | $10.87 | $10.62 | $10.83 | $10.48 | 2,117,150 |
| 2019-06-21 | $10.68 | $10.93 | $10.67 | $10.79 | $10.44 | 2,343,700 |
| 2019-06-20 | $10.53 | $10.71 | $10.32 | $10.71 | $10.36 | 2,291,700 |
| 2019-06-19 | $10.69 | $10.70 | $10.48 | $10.56 | $10.22 | 2,198,300 |
| 2019-06-18 | $10.65 | $10.75 | $10.34 | $10.47 | $10.13 | 2,163,700 |
| 2019-06-17 | $10.86 | $11.18 | $10.62 | $10.75 | $10.40 | 3,653,200 |
| 2019-06-14 | $10.39 | $10.96 | $10.30 | $10.78 | $10.43 | 5,110,000 |
| 2019-06-13 | $10.39 | $10.44 | $10.30 | $10.39 | $10.05 | 793,000 |
| 2019-06-12 | $10.46 | $10.46 | $10.27 | $10.34 | $10.01 | 1,118,500 |
| 2019-06-11 | $10.10 | $10.43 | $10.00 | $10.41 | $10.07 | 1,951,500 |
| 2019-06-10 | $10.00 | $10.17 | $9.85 | $10.05 | $9.72 | 941,700 |
| 2019-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.49 | 0 |
| 2019-06-06 | $10.13 | $10.19 | $9.81 | $9.81 | $9.49 | 1,242,680 |
| 2019-06-05 | $10.28 | $10.28 | $9.99 | $10.06 | $9.73 | 886,800 |
| 2019-06-04 | $10.30 | $10.35 | $9.96 | $10.12 | $9.79 | 1,498,400 |
| 2019-06-03 | $10.49 | $10.62 | $10.23 | $10.24 | $9.91 | 1,635,200 |
| 2019-05-31 | $10.69 | $10.76 | $10.51 | $10.56 | $10.22 | 1,306,580 |
| 2019-05-30 | $10.88 | $10.94 | $10.47 | $10.75 | $10.40 | 1,256,980 |
| 2019-05-29 | $10.81 | $10.98 | $10.77 | $10.93 | $10.53 | 1,011,080 |
| 2019-05-28 | $10.75 | $10.98 | $10.70 | $10.80 | $10.40 | 1,399,980 |
| 2019-05-27 | $10.62 | $10.85 | $10.42 | $10.81 | $10.41 | 1,254,880 |
| 2019-05-24 | $10.59 | $10.64 | $10.48 | $10.56 | $10.17 | 1,075,280 |
| 2019-05-23 | $10.79 | $10.91 | $10.40 | $10.45 | $10.07 | 1,321,580 |
| 2019-05-22 | $11.00 | $11.00 | $10.75 | $10.78 | $10.38 | 1,081,100 |
| 2019-05-21 | $10.83 | $11.10 | $10.82 | $11.00 | $10.59 | 1,178,800 |
| 2019-05-20 | $11.02 | $11.05 | $10.65 | $10.92 | $10.52 | 1,611,200 |
| 2019-05-17 | $11.35 | $12.00 | $11.15 | $11.17 | $10.76 | 3,803,010 |
| 2019-05-16 | $11.09 | $11.40 | $11.09 | $11.38 | $10.96 | 2,065,900 |
| 2019-05-15 | $11.00 | $11.30 | $11.00 | $11.10 | $10.69 | 1,418,400 |
| 2019-05-14 | $10.90 | $11.03 | $10.73 | $10.92 | $10.52 | 1,183,300 |
| 2019-05-13 | $10.92 | $11.09 | $10.86 | $10.94 | $10.54 | 1,138,300 |
| 2019-05-10 | $10.83 | $11.11 | $10.65 | $11.01 | $10.60 | 1,942,400 |
| 2019-05-09 | $10.71 | $10.83 | $10.61 | $10.72 | $10.33 | 1,038,500 |
| 2019-05-08 | $10.72 | $10.92 | $10.52 | $10.78 | $10.38 | 1,159,200 |
| 2019-05-07 | $10.49 | $10.85 | $10.49 | $10.81 | $10.41 | 1,602,100 |
| 2019-05-06 | $11.20 | $11.44 | $10.37 | $10.45 | $10.07 | 2,107,300 |
| 2019-05-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.05 | 0 |
| 2019-05-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.05 | 0 |
| 2019-05-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.05 | 0 |
| 2019-04-30 | $11.47 | $11.59 | $11.36 | $11.47 | $11.05 | 974,010 |
| 2019-04-29 | $12.04 | $12.04 | $11.08 | $11.35 | $10.93 | 1,907,100 |
| 2019-04-26 | $11.98 | $12.22 | $11.82 | $12.04 | $11.60 | 1,504,690 |
| 2019-04-25 | $12.70 | $12.70 | $11.87 | $11.95 | $11.51 | 2,078,490 |
| 2019-04-24 | $12.54 | $12.70 | $12.44 | $12.69 | $12.22 | 1,528,000 |
| 2019-04-23 | $12.86 | $12.86 | $12.47 | $12.47 | $12.01 | 1,833,400 |
| 2019-04-22 | $13.01 | $13.01 | $12.78 | $12.79 | $12.32 | 1,604,110 |
| 2019-04-19 | $13.02 | $13.02 | $12.80 | $12.96 | $12.48 | 1,743,290 |
| 2019-04-18 | $13.18 | $13.18 | $12.88 | $12.88 | $12.41 | 2,845,100 |
| 2019-04-17 | $13.20 | $13.26 | $13.07 | $13.17 | $12.68 | 2,316,500 |
| 2019-04-16 | $12.90 | $13.19 | $12.61 | $13.18 | $12.69 | 3,093,900 |
| 2019-04-15 | $13.07 | $13.27 | $12.86 | $12.90 | $12.42 | 2,491,600 |
| 2019-04-12 | $13.43 | $13.52 | $12.83 | $13.00 | $12.52 | 4,952,600 |
| 2019-04-11 | $14.20 | $14.36 | $13.50 | $13.54 | $13.04 | 5,845,400 |
| 2019-04-10 | $13.85 | $14.36 | $13.76 | $14.23 | $13.71 | 8,763,300 |
| 2019-04-09 | $14.02 | $14.05 | $13.68 | $13.87 | $13.36 | 4,520,290 |
| 2019-04-08 | $13.67 | $14.00 | $13.56 | $13.99 | $13.47 | 6,430,100 |
| 2019-04-05 | $13.64 | $13.64 | $13.64 | $13.64 | $13.14 | 0 |
| 2019-04-04 | $13.72 | $13.85 | $13.60 | $13.64 | $13.14 | 4,159,800 |
| 2019-04-03 | $13.60 | $13.80 | $13.44 | $13.73 | $13.22 | 4,165,220 |
| 2019-04-02 | $13.69 | $13.87 | $13.58 | $13.63 | $13.13 | 5,027,820 |
| 2019-04-01 | $13.35 | $13.78 | $13.30 | $13.64 | $13.14 | 4,963,910 |
| 2019-03-29 | $13.11 | $13.31 | $12.80 | $13.27 | $12.78 | 3,748,800 |
| 2019-03-28 | $13.63 | $13.63 | $13.00 | $13.07 | $12.59 | 4,530,420 |
| 2019-03-27 | $13.31 | $13.64 | $13.15 | $13.59 | $13.09 | 4,977,690 |
| 2019-03-26 | $13.73 | $14.00 | $13.00 | $13.16 | $12.68 | 4,905,920 |
| 2019-03-25 | $13.51 | $14.07 | $13.23 | $13.81 | $13.30 | 5,706,420 |
| 2019-03-22 | $14.00 | $14.00 | $13.50 | $13.73 | $13.22 | 6,698,520 |
| 2019-03-21 | $14.08 | $14.32 | $14.00 | $14.07 | $13.55 | 10,711,900 |
| 2019-03-20 | $13.61 | $14.55 | $13.51 | $14.38 | $13.85 | 16,191,820 |
| 2019-03-19 | $13.68 | $14.60 | $13.18 | $14.02 | $13.50 | 19,514,380 |
| 2019-03-18 | $12.33 | $13.68 | $12.33 | $13.68 | $13.18 | 12,995,290 |
| 2019-03-15 | $12.24 | $12.49 | $12.13 | $12.44 | $11.98 | 3,573,470 |
| 2019-03-14 | $12.60 | $12.74 | $11.85 | $12.09 | $11.64 | 4,182,500 |
| 2019-03-13 | $12.84 | $13.04 | $12.49 | $12.65 | $12.18 | 5,053,960 |
| 2019-03-12 | $12.60 | $13.10 | $12.60 | $12.84 | $12.37 | 6,229,860 |
| 2019-03-11 | $12.40 | $12.60 | $12.20 | $12.59 | $12.13 | 3,947,960 |
| 2019-03-08 | $12.88 | $13.06 | $12.13 | $12.20 | $11.75 | 6,808,170 |
| 2019-03-07 | $12.76 | $13.93 | $12.45 | $13.22 | $12.73 | 10,324,360 |
| 2019-03-06 | $12.40 | $12.88 | $12.37 | $12.83 | $12.36 | 8,413,200 |
| 2019-03-05 | $12.13 | $12.45 | $12.05 | $12.40 | $11.94 | 6,143,400 |
| 2019-03-04 | $11.91 | $12.35 | $11.91 | $12.11 | $11.66 | 6,092,960 |
| 2019-03-01 | $12.10 | $12.13 | $11.76 | $11.91 | $11.47 | 2,647,400 |
| 2019-02-28 | $11.88 | $12.18 | $11.76 | $11.99 | $11.55 | 4,285,600 |
| 2019-02-27 | $11.97 | $12.10 | $11.57 | $11.73 | $11.30 | 4,957,200 |
| 2019-02-26 | $12.27 | $12.47 | $11.83 | $11.97 | $11.53 | 8,279,860 |
| 2019-02-25 | $11.62 | $12.08 | $11.60 | $12.03 | $11.59 | 7,573,770 |
| 2019-02-22 | $11.32 | $11.64 | $11.20 | $11.57 | $11.14 | 4,153,860 |
| 2019-02-21 | $11.67 | $11.73 | $11.35 | $11.37 | $10.95 | 4,055,460 |
| 2019-02-20 | $11.73 | $11.73 | $11.42 | $11.59 | $11.16 | 3,084,090 |
| 2019-02-19 | $11.64 | $11.77 | $11.43 | $11.70 | $11.27 | 5,039,880 |
| 2019-02-18 | $11.20 | $11.79 | $11.20 | $11.70 | $11.27 | 6,248,580 |
| 2019-02-15 | $11.10 | $11.79 | $11.06 | $11.30 | $10.88 | 5,981,390 |
| 2019-02-14 | $11.00 | $11.28 | $10.95 | $11.18 | $10.77 | 3,654,300 |
| 2019-02-13 | $11.45 | $11.45 | $10.90 | $11.28 | $10.86 | 7,292,470 |
| 2019-02-12 | $10.38 | $11.33 | $10.28 | $11.33 | $10.91 | 3,767,320 |
| 2019-02-11 | $9.87 | $10.36 | $9.87 | $10.30 | $9.92 | 2,048,350 |
| 2019-02-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 0 |
| 2019-02-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 0 |
| 2019-02-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 0 |
| 2019-02-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 0 |
| 2019-02-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.43 | 0 |
| 2019-02-01 | $9.51 | $9.80 | $9.51 | $9.79 | $9.43 | 1,240,700 |
| 2019-01-31 | $10.20 | $10.26 | $9.39 | $9.47 | $9.12 | 2,154,900 |
| 2019-01-30 | $10.31 | $10.49 | $10.15 | $10.17 | $9.80 | 722,100 |
| 2019-01-29 | $10.81 | $10.81 | $10.11 | $10.29 | $9.91 | 1,555,500 |
| 2019-01-28 | $11.02 | $11.06 | $10.75 | $10.77 | $10.37 | 999,500 |
| 2019-01-25 | $11.18 | $11.18 | $10.93 | $10.95 | $10.55 | 1,227,500 |
| 2019-01-24 | $11.15 | $11.24 | $11.11 | $11.11 | $10.70 | 1,428,400 |
| 2019-01-23 | $11.07 | $11.20 | $11.06 | $11.11 | $10.70 | 1,315,390 |
| 2019-01-22 | $11.38 | $11.43 | $11.16 | $11.19 | $10.78 | 2,242,400 |
| 2019-01-21 | $11.48 | $11.69 | $11.36 | $11.46 | $11.04 | 2,175,600 |
| 2019-01-18 | $11.36 | $11.72 | $11.26 | $11.50 | $11.08 | 2,685,200 |
| 2019-01-17 | $11.54 | $11.65 | $11.29 | $11.34 | $10.92 | 3,536,570 |
| 2019-01-16 | $11.20 | $12.18 | $11.15 | $11.72 | $11.29 | 5,998,170 |
| 2019-01-15 | $11.13 | $11.24 | $11.02 | $11.21 | $10.80 | 1,609,800 |
| 2019-01-14 | $11.30 | $11.30 | $11.08 | $11.13 | $10.72 | 1,369,940 |
| 2019-01-11 | $11.10 | $11.19 | $10.98 | $11.17 | $10.76 | 1,613,900 |
| 2019-01-10 | $11.22 | $11.28 | $11.07 | $11.09 | $10.68 | 1,641,600 |
| 2019-01-09 | $11.21 | $11.36 | $11.12 | $11.21 | $10.80 | 2,264,020 |
| 2019-01-08 | $11.27 | $11.27 | $11.05 | $11.23 | $10.82 | 1,718,390 |
| 2019-01-07 | $11.12 | $11.23 | $11.00 | $11.17 | $10.76 | 2,005,300 |
| 2019-01-04 | $10.88 | $11.08 | $10.70 | $11.03 | $10.62 | 2,314,100 |
| 2019-01-03 | $11.27 | $11.36 | $10.86 | $10.93 | $10.53 | 1,742,560 |
| 2019-01-02 | $11.50 | $11.50 | $11.25 | $11.27 | $10.85 | 899,800 |
| 2019-01-01 | $11.27 | $11.27 | $11.27 | $11.27 | $10.85 | 0 |
| 2018-12-31 | $11.27 | $11.27 | $11.27 | $11.27 | $10.85 | 0 |
| 2018-12-28 | $11.36 | $11.46 | $11.27 | $11.27 | $10.85 | 939,730 |
| 2018-12-27 | $11.63 | $11.66 | $11.26 | $11.30 | $10.88 | 1,440,200 |
| 2018-12-26 | $11.46 | $11.74 | $11.41 | $11.44 | $11.02 | 1,255,600 |
| 2018-12-25 | $11.62 | $11.68 | $11.31 | $11.60 | $11.17 | 2,014,490 |
| 2018-12-24 | $11.50 | $11.95 | $11.36 | $11.79 | $11.36 | 2,285,010 |
| 2018-12-21 | $11.37 | $11.75 | $11.35 | $11.53 | $11.11 | 1,624,700 |
| 2018-12-20 | $11.28 | $11.69 | $11.20 | $11.58 | $11.15 | 2,185,040 |
| 2018-12-19 | $11.63 | $11.73 | $11.25 | $11.25 | $10.84 | 1,497,900 |
| 2018-12-18 | $11.73 | $11.85 | $11.53 | $11.63 | $11.20 | 1,304,000 |
| 2018-12-17 | $11.66 | $11.82 | $11.66 | $11.73 | $11.30 | 1,187,980 |
| 2018-12-14 | $12.16 | $12.28 | $11.75 | $11.82 | $11.38 | 1,679,300 |
| 2018-12-13 | $12.16 | $12.32 | $12.11 | $12.22 | $11.77 | 1,356,580 |
| 2018-12-12 | $12.28 | $12.28 | $12.11 | $12.15 | $11.70 | 766,800 |
| 2018-12-11 | $12.15 | $12.26 | $12.10 | $12.18 | $11.73 | 759,300 |
| 2018-12-10 | $12.15 | $12.20 | $12.04 | $12.10 | $11.65 | 976,700 |
| 2018-12-07 | $12.42 | $12.49 | $12.11 | $12.21 | $11.76 | 1,815,300 |
| 2018-12-06 | $12.63 | $12.78 | $12.29 | $12.36 | $11.90 | 2,585,200 |
| 2018-12-05 | $12.50 | $13.00 | $12.38 | $12.79 | $12.32 | 3,708,200 |
| 2018-12-04 | $12.46 | $12.86 | $12.46 | $12.72 | $12.25 | 2,732,500 |
| 2018-12-03 | $12.44 | $12.66 | $12.29 | $12.55 | $12.09 | 2,847,500 |
| 2018-11-30 | $12.11 | $12.25 | $11.90 | $12.15 | $11.70 | 1,349,500 |
| 2018-11-29 | $12.48 | $12.53 | $12.11 | $12.11 | $11.66 | 2,080,000 |
| 2018-11-28 | $12.54 | $12.54 | $12.12 | $12.45 | $11.99 | 2,167,150 |
| 2018-11-27 | $12.76 | $12.81 | $12.41 | $12.49 | $12.03 | 2,063,670 |
| 2018-11-26 | $12.70 | $12.85 | $12.50 | $12.66 | $12.19 | 1,905,500 |
| 2018-11-23 | $13.28 | $13.29 | $12.56 | $12.61 | $12.15 | 4,317,900 |
| 2018-11-22 | $13.37 | $13.57 | $13.06 | $13.39 | $12.90 | 5,901,100 |
| 2018-11-21 | $12.30 | $13.49 | $12.25 | $13.36 | $12.87 | 6,558,000 |
| 2018-11-20 | $12.99 | $13.28 | $12.61 | $12.63 | $12.16 | 4,068,060 |
| 2018-11-19 | $12.99 | $13.09 | $12.80 | $13.04 | $12.56 | 3,072,600 |
| 2018-11-16 | $13.01 | $13.20 | $12.91 | $13.05 | $12.57 | 4,362,860 |
| 2018-11-15 | $12.78 | $13.08 | $12.68 | $13.05 | $12.57 | 5,321,410 |
| 2018-11-14 | $12.85 | $13.05 | $12.68 | $12.75 | $12.28 | 4,145,290 |
| 2018-11-13 | $12.52 | $12.85 | $12.42 | $12.85 | $12.38 | 3,681,850 |
| 2018-11-12 | $12.46 | $12.72 | $12.23 | $12.70 | $12.23 | 2,909,000 |
| 2018-11-09 | $12.60 | $12.60 | $12.34 | $12.39 | $11.93 | 1,914,400 |
| 2018-11-08 | $12.78 | $12.85 | $12.54 | $12.57 | $12.11 | 2,535,700 |
| 2018-11-07 | $12.69 | $12.89 | $12.55 | $12.59 | $12.13 | 2,250,520 |
| 2018-11-06 | $12.90 | $12.92 | $12.43 | $12.69 | $12.22 | 2,287,600 |
| 2018-11-05 | $12.83 | $13.00 | $12.61 | $12.84 | $12.37 | 3,034,760 |
| 2018-11-02 | $12.75 | $12.86 | $12.53 | $12.81 | $12.34 | 3,949,990 |
| 2018-11-01 | $12.25 | $12.88 | $12.25 | $12.53 | $12.07 | 4,032,500 |
| 2018-10-31 | $12.18 | $12.71 | $12.18 | $12.38 | $11.92 | 3,123,700 |
| 2018-10-30 | $12.06 | $12.25 | $11.85 | $12.17 | $11.72 | 1,809,200 |
| 2018-10-29 | $11.99 | $12.28 | $11.95 | $12.05 | $11.61 | 1,620,800 |
| 2018-10-26 | $12.15 | $12.32 | $12.02 | $12.16 | $11.71 | 1,409,400 |
| 2018-10-25 | $12.00 | $12.25 | $11.80 | $12.09 | $11.64 | 2,389,600 |
| 2018-10-24 | $12.32 | $12.94 | $12.32 | $12.55 | $12.09 | 2,584,090 |
| 2018-10-23 | $12.66 | $13.15 | $12.36 | $12.45 | $11.99 | 3,278,290 |
| 2018-10-22 | $12.18 | $12.79 | $12.10 | $12.64 | $12.17 | 3,594,380 |
| 2018-10-19 | $11.65 | $12.08 | $11.51 | $12.05 | $11.61 | 2,319,600 |
| 2018-10-18 | $12.10 | $12.18 | $11.75 | $11.80 | $11.37 | 1,916,800 |
| 2018-10-17 | $12.50 | $12.69 | $11.81 | $12.25 | $11.80 | 2,251,740 |
| 2018-10-16 | $12.23 | $12.66 | $12.20 | $12.30 | $11.85 | 2,102,900 |
| 2018-10-15 | $12.47 | $12.80 | $12.26 | $12.28 | $11.83 | 1,899,800 |
| 2018-10-12 | $12.76 | $12.79 | $11.72 | $12.49 | $12.03 | 3,569,600 |
| 2018-10-11 | $13.70 | $13.98 | $12.83 | $12.88 | $12.41 | 4,348,240 |
| 2018-10-10 | $14.02 | $14.25 | $13.86 | $14.25 | $13.73 | 3,463,700 |
| 2018-10-09 | $13.85 | $14.25 | $13.71 | $13.96 | $13.45 | 2,479,300 |
| 2018-10-08 | $13.65 | $14.00 | $13.62 | $13.73 | $13.22 | 2,413,600 |
| 2018-10-05 | $14.21 | $14.21 | $14.21 | $14.21 | $13.69 | 0 |
| 2018-10-04 | $14.21 | $14.21 | $14.21 | $14.21 | $13.69 | 0 |
| 2018-10-03 | $14.21 | $14.21 | $14.21 | $14.21 | $13.69 | 0 |
| 2018-10-02 | $14.21 | $14.21 | $14.21 | $14.21 | $13.69 | 0 |
| 2018-10-01 | $14.21 | $14.21 | $14.21 | $14.21 | $13.69 | 0 |
| 2018-09-28 | $14.05 | $14.27 | $14.05 | $14.21 | $13.69 | 3,118,080 |
| 2018-09-27 | $13.98 | $14.98 | $13.95 | $14.38 | $13.85 | 6,933,950 |
| 2018-09-26 | $14.02 | $14.20 | $13.81 | $14.05 | $13.53 | 3,551,700 |
| 2018-09-25 | $14.40 | $14.45 | $14.12 | $14.30 | $13.77 | 1,996,800 |
| 2018-09-24 | $14.27 | $14.27 | $14.27 | $14.27 | $13.74 | 0 |
| 2018-09-21 | $14.19 | $14.32 | $14.03 | $14.27 | $13.74 | 2,459,490 |
| 2018-09-20 | $14.15 | $14.34 | $14.01 | $14.12 | $13.60 | 2,173,800 |
| 2018-09-19 | $13.82 | $14.37 | $13.76 | $14.09 | $13.57 | 3,033,630 |
| 2018-09-18 | $13.65 | $13.93 | $13.53 | $13.90 | $13.39 | 1,835,330 |
| 2018-09-17 | $14.21 | $14.29 | $13.53 | $13.63 | $13.13 | 1,960,300 |
| 2018-09-14 | $14.53 | $14.72 | $14.14 | $14.17 | $13.65 | 2,373,190 |
| 2018-09-13 | $14.81 | $14.90 | $14.25 | $14.65 | $14.11 | 3,011,600 |
| 2018-09-12 | $14.54 | $14.85 | $14.53 | $14.67 | $14.13 | 1,861,630 |
| 2018-09-11 | $14.57 | $14.84 | $14.47 | $14.65 | $14.11 | 2,197,210 |
| 2018-09-10 | $14.66 | $15.17 | $14.38 | $14.72 | $14.18 | 3,884,340 |
| 2018-09-07 | $14.70 | $14.95 | $14.49 | $14.64 | $14.10 | 2,663,970 |
| 2018-09-06 | $14.50 | $14.85 | $14.36 | $14.63 | $14.09 | 2,605,870 |
| 2018-09-05 | $15.19 | $15.19 | $14.60 | $14.61 | $14.07 | 3,820,800 |
| 2018-09-04 | $14.97 | $15.29 | $14.90 | $15.17 | $14.61 | 3,382,470 |
| 2018-09-03 | $15.18 | $15.27 | $14.62 | $14.97 | $14.42 | 2,937,900 |
| 2018-08-31 | $15.15 | $15.25 | $14.70 | $15.18 | $14.62 | 3,903,800 |
| 2018-08-30 | $15.72 | $15.85 | $15.05 | $15.15 | $14.59 | 3,920,160 |
| 2018-08-29 | $16.01 | $16.07 | $15.66 | $15.69 | $15.11 | 3,684,800 |
| 2018-08-28 | $15.81 | $16.15 | $15.66 | $15.97 | $15.38 | 5,692,200 |
| 2018-08-27 | $15.56 | $16.02 | $15.52 | $15.93 | $15.34 | 6,046,720 |
| 2018-08-24 | $15.75 | $16.09 | $15.60 | $15.66 | $15.08 | 5,446,800 |
| 2018-08-23 | $15.54 | $16.24 | $15.31 | $15.90 | $15.31 | 8,933,580 |
| 2018-08-22 | $15.88 | $15.99 | $15.48 | $15.60 | $15.03 | 10,259,190 |
| 2018-08-21 | $14.84 | $16.41 | $14.73 | $16.20 | $15.60 | 15,346,600 |
| 2018-08-20 | $14.93 | $15.03 | $14.22 | $14.92 | $14.37 | 3,219,600 |
| 2018-08-17 | $15.45 | $15.54 | $14.60 | $14.61 | $14.07 | 4,112,200 |
| 2018-08-16 | $14.85 | $15.68 | $14.38 | $15.35 | $14.78 | 5,714,110 |
| 2018-08-15 | $15.51 | $15.67 | $15.02 | $15.04 | $14.49 | 4,335,680 |
| 2018-08-14 | $15.52 | $15.87 | $15.52 | $15.59 | $15.02 | 5,718,400 |
| 2018-08-13 | $15.70 | $16.09 | $15.31 | $15.94 | $15.35 | 11,641,920 |
| 2018-08-10 | $14.32 | $15.66 | $14.25 | $15.66 | $15.08 | 6,115,810 |
| 2018-08-09 | $13.91 | $14.38 | $13.81 | $14.24 | $13.72 | 3,424,250 |
| 2018-08-08 | $14.24 | $14.41 | $13.89 | $13.91 | $13.40 | 2,942,590 |
| 2018-08-07 | $13.75 | $14.31 | $13.75 | $14.29 | $13.76 | 3,287,100 |
| 2018-08-06 | $14.22 | $14.52 | $13.82 | $13.93 | $13.42 | 2,898,280 |
| 2018-08-03 | $14.70 | $15.20 | $14.45 | $14.54 | $14.00 | 4,273,000 |
| 2018-08-02 | $14.49 | $15.33 | $13.50 | $15.13 | $14.57 | 7,186,590 |
| 2018-08-01 | $15.15 | $15.27 | $14.30 | $14.49 | $13.96 | 4,313,390 |
| 2018-07-31 | $15.05 | $15.33 | $15.00 | $15.18 | $14.62 | 2,725,790 |
| 2018-07-30 | $16.07 | $16.13 | $15.03 | $15.17 | $14.61 | 4,986,180 |
| 2018-07-27 | $16.34 | $16.34 | $16.00 | $16.07 | $15.48 | 2,466,170 |
| 2018-07-26 | $16.45 | $16.50 | $16.10 | $16.18 | $15.58 | 3,084,400 |
| 2018-07-25 | $16.39 | $16.63 | $16.29 | $16.45 | $15.84 | 4,229,090 |
| 2018-07-24 | $16.10 | $16.43 | $16.01 | $16.33 | $15.73 | 5,103,400 |
| 2018-07-23 | $16.36 | $16.72 | $15.80 | $16.15 | $15.56 | 9,001,140 |
| 2018-07-20 | $17.19 | $17.48 | $17.05 | $17.33 | $16.69 | 4,135,080 |
| 2018-07-19 | $17.90 | $17.90 | $17.22 | $17.39 | $16.75 | 5,466,590 |
| 2018-07-18 | $17.31 | $18.13 | $17.31 | $17.88 | $17.22 | 8,262,160 |
| 2018-07-17 | $17.75 | $17.75 | $17.02 | $17.41 | $16.77 | 6,250,450 |
| 2018-07-16 | $17.77 | $18.00 | $17.58 | $17.90 | $17.24 | 4,759,270 |
| 2018-07-13 | $17.99 | $18.59 | $17.82 | $18.10 | $17.43 | 9,752,630 |
| 2018-07-12 | $17.52 | $18.16 | $17.52 | $17.98 | $17.32 | 9,181,440 |
| 2018-07-11 | $17.56 | $17.72 | $16.85 | $17.50 | $16.86 | 8,149,200 |
| 2018-07-10 | $17.20 | $17.97 | $17.05 | $17.90 | $17.24 | 9,833,450 |
| 2018-07-09 | $16.23 | $17.16 | $16.23 | $17.05 | $16.42 | 6,831,670 |
| 2018-07-06 | $15.95 | $16.44 | $15.53 | $16.05 | $15.46 | 5,401,890 |
| 2018-07-05 | $16.90 | $17.26 | $15.80 | $15.88 | $15.29 | 5,602,180 |
| 2018-07-04 | $18.19 | $18.19 | $16.66 | $16.97 | $16.34 | 7,199,060 |
| 2018-07-03 | $17.75 | $18.19 | $17.52 | $18.17 | $17.50 | 6,109,480 |
| 2018-07-02 | $18.11 | $18.69 | $17.50 | $17.86 | $17.20 | 8,459,860 |
| 2018-06-29 | $17.27 | $18.25 | $17.27 | $18.24 | $17.57 | 7,400,710 |
| 2018-06-28 | $17.67 | $18.02 | $17.40 | $17.45 | $16.81 | 5,243,300 |
| 2018-06-27 | $17.70 | $18.25 | $17.46 | $17.87 | $17.21 | 7,004,230 |
| 2018-06-26 | $16.93 | $17.80 | $16.80 | $17.72 | $17.07 | 5,916,440 |
| 2018-06-25 | $17.60 | $17.79 | $17.16 | $17.24 | $16.60 | 4,836,400 |
| 2018-06-22 | $16.98 | $17.55 | $16.58 | $17.34 | $16.70 | 4,644,680 |
| 2018-06-21 | $18.20 | $18.34 | $17.00 | $17.10 | $16.47 | 7,087,210 |
| 2018-06-20 | $17.29 | $18.50 | $17.02 | $18.11 | $17.44 | 7,067,900 |
| 2018-06-19 | $18.65 | $18.83 | $17.54 | $17.54 | $16.89 | 7,196,490 |
| 2018-06-18 | $19.49 | $19.49 | $19.49 | $19.49 | $18.77 | 0 |
| 2018-06-15 | $20.50 | $20.84 | $19.34 | $19.49 | $18.77 | 7,259,140 |
| 2018-06-14 | $20.12 | $20.98 | $20.03 | $20.64 | $19.88 | 6,591,760 |
| 2018-06-13 | $21.04 | $21.19 | $20.25 | $20.51 | $19.75 | 8,808,700 |
| 2018-06-12 | $20.11 | $21.61 | $19.72 | $21.34 | $20.55 | 12,577,700 |
| 2018-06-11 | $20.61 | $20.78 | $19.70 | $20.01 | $19.27 | 6,729,000 |
| 2018-06-08 | $20.52 | $21.01 | $20.13 | $20.59 | $19.83 | 7,100,980 |
| 2018-06-07 | $21.60 | $21.60 | $20.80 | $20.94 | $20.17 | 10,354,990 |
| 2018-06-06 | $20.76 | $21.62 | $20.61 | $21.55 | $20.76 | 16,739,740 |
| 2018-06-05 | $19.97 | $21.05 | $19.90 | $20.91 | $20.14 | 14,191,690 |
| 2018-06-04 | $20.00 | $20.49 | $19.62 | $20.08 | $19.34 | 10,364,560 |
| 2018-06-01 | $20.50 | $20.74 | $19.00 | $19.89 | $19.16 | 14,270,880 |
| 2018-05-31 | $20.58 | $21.25 | $20.00 | $20.98 | $20.21 | 16,431,880 |
| 2018-05-30 | $22.31 | $22.60 | $20.58 | $20.58 | $19.82 | 19,029,360 |
| 2018-05-29 | $23.40 | $24.93 | $21.83 | $22.95 | $22.03 | 26,778,720 |
| 2018-05-28 | $25.30 | $27.58 | $23.80 | $24.25 | $23.28 | 34,415,910 |
| 2018-05-25 | $22.50 | $25.44 | $22.25 | $25.44 | $24.42 | 33,181,810 |
| 2018-05-24 | $23.97 | $24.50 | $22.13 | $23.13 | $22.20 | 33,838,700 |
| 2018-05-23 | $23.50 | $24.16 | $23.07 | $23.42 | $22.48 | 22,288,960 |
| 2018-05-22 | $19.85 | $21.96 | $19.69 | $21.96 | $21.08 | 21,896,100 |
| 2018-05-21 | $19.15 | $20.89 | $18.91 | $19.96 | $19.16 | 18,942,460 |
| 2018-05-18 | $18.70 | $19.80 | $18.51 | $19.29 | $18.52 | 15,523,230 |
| 2018-05-17 | $18.70 | $18.79 | $18.30 | $18.50 | $17.76 | 5,336,680 |
| 2018-05-16 | $18.27 | $19.18 | $18.03 | $18.89 | $18.13 | 10,549,760 |
| 2018-05-15 | $17.89 | $18.31 | $17.83 | $18.28 | $17.55 | 4,954,680 |
| 2018-05-14 | $18.18 | $18.33 | $17.61 | $17.81 | $17.10 | 6,987,390 |
| 2018-05-11 | $19.21 | $19.34 | $18.45 | $18.49 | $17.75 | 7,047,560 |
| 2018-05-10 | $19.17 | $19.57 | $18.90 | $19.24 | $18.47 | 7,399,370 |
| 2018-05-09 | $19.40 | $19.53 | $19.02 | $19.22 | $18.45 | 9,907,200 |
| 2018-05-08 | $19.00 | $19.85 | $18.81 | $19.71 | $18.92 | 18,310,020 |
| 2018-05-07 | $18.67 | $19.18 | $18.34 | $19.00 | $18.24 | 11,795,660 |
| 2018-05-04 | $18.41 | $18.78 | $18.22 | $18.51 | $17.77 | 8,290,920 |
| 2018-05-03 | $18.34 | $18.78 | $17.70 | $18.65 | $17.90 | 10,907,390 |
| 2018-05-02 | $17.49 | $18.80 | $17.49 | $18.47 | $17.73 | 11,985,800 |
| 2018-05-01 | $17.65 | $17.65 | $17.65 | $17.65 | $16.94 | 0 |
| 2018-04-30 | $17.65 | $17.65 | $17.65 | $17.65 | $16.94 | 0 |
| 2018-04-27 | $17.50 | $18.55 | $17.30 | $17.65 | $16.94 | 6,862,680 |
| 2018-04-26 | $18.10 | $18.24 | $17.27 | $17.32 | $16.63 | 5,976,260 |
| 2018-04-25 | $18.00 | $18.44 | $17.68 | $18.18 | $17.45 | 8,050,090 |
| 2018-04-24 | $17.35 | $18.29 | $17.35 | $18.14 | $17.41 | 7,761,570 |
| 2018-04-23 | $17.09 | $17.68 | $16.73 | $17.41 | $16.71 | 5,838,480 |
| 2018-04-20 | $18.51 | $18.76 | $17.22 | $17.37 | $16.67 | 12,620,240 |
| 2018-04-19 | $19.29 | $19.98 | $18.80 | $18.91 | $18.15 | 12,408,290 |
| 2018-04-18 | $18.74 | $19.64 | $18.36 | $19.60 | $18.81 | 14,271,460 |
| 2018-04-17 | $18.85 | $19.16 | $18.20 | $18.82 | $18.07 | 9,459,070 |
| 2018-04-16 | $18.80 | $19.31 | $18.47 | $18.99 | $18.23 | 10,012,580 |
| 2018-04-13 | $19.35 | $20.30 | $19.21 | $19.33 | $18.55 | 13,198,720 |
| 2018-04-12 | $19.89 | $20.20 | $19.17 | $19.29 | $18.52 | 17,246,000 |
| 2018-04-11 | $19.42 | $21.38 | $19.00 | $20.37 | $19.55 | 28,490,010 |
| 2018-04-10 | $18.38 | $20.50 | $17.50 | $19.59 | $18.80 | 25,256,710 |
| 2018-04-09 | $17.90 | $18.85 | $17.15 | $18.76 | $18.01 | 15,578,580 |
| 2018-04-06 | $18.36 | $18.36 | $18.36 | $18.36 | $17.62 | 0 |
| 2018-04-05 | $18.36 | $18.36 | $18.36 | $18.36 | $17.62 | 0 |
| 2018-04-04 | $19.08 | $19.59 | $18.21 | $18.36 | $17.62 | 21,551,530 |
| 2018-04-03 | $17.50 | $19.68 | $17.40 | $18.66 | $17.91 | 28,858,700 |
| 2018-04-02 | $18.18 | $18.21 | $17.66 | $18.07 | $17.35 | 11,954,880 |
| 2018-03-30 | $17.90 | $18.38 | $17.89 | $18.17 | $17.44 | 16,507,710 |
| 2018-03-29 | $17.60 | $18.14 | $17.10 | $18.07 | $17.35 | 17,745,320 |
| 2018-03-28 | $17.89 | $18.47 | $17.66 | $17.75 | $17.04 | 19,844,020 |
| 2018-03-27 | $18.03 | $19.26 | $18.03 | $18.47 | $17.73 | 34,318,320 |
| 2018-03-26 | $15.90 | $17.62 | $15.88 | $17.62 | $16.91 | 21,437,150 |
| 2018-03-23 | $16.59 | $17.30 | $16.00 | $16.02 | $15.38 | 16,949,640 |
| 2018-03-22 | $17.03 | $17.67 | $16.80 | $17.44 | $16.74 | 20,498,440 |
| 2018-03-21 | $17.20 | $18.18 | $17.00 | $17.24 | $16.55 | 31,052,150 |
| 2018-03-20 | $15.00 | $16.75 | $14.85 | $16.75 | $16.08 | 15,924,670 |
| 2018-03-19 | $14.93 | $15.31 | $14.73 | $15.23 | $14.62 | 5,631,900 |
| 2018-03-16 | $15.20 | $15.39 | $14.84 | $14.94 | $14.34 | 6,334,500 |
| 2018-03-15 | $16.00 | $16.07 | $14.90 | $15.15 | $14.54 | 11,664,960 |
| 2018-03-14 | $16.45 | $16.96 | $16.35 | $16.51 | $15.85 | 7,358,070 |
| 2018-03-13 | $16.98 | $17.07 | $16.41 | $16.53 | $15.87 | 9,224,580 |
| 2018-03-12 | $16.83 | $17.19 | $16.70 | $16.91 | $16.23 | 10,943,480 |
| 2018-03-09 | $16.62 | $16.97 | $16.50 | $16.72 | $16.05 | 12,932,380 |
| 2018-03-08 | $16.19 | $17.20 | $15.98 | $16.93 | $16.25 | 19,255,820 |
| 2018-03-07 | $16.01 | $16.89 | $15.81 | $16.49 | $15.83 | 17,273,500 |
| 2018-03-06 | $15.59 | $15.98 | $15.50 | $15.77 | $15.14 | 10,099,600 |
| 2018-03-05 | $15.00 | $15.70 | $14.94 | $15.52 | $14.90 | 7,865,710 |
| 2018-03-02 | $15.62 | $15.82 | $15.05 | $15.08 | $14.48 | 11,251,650 |
| 2018-03-01 | $15.22 | $16.49 | $15.17 | $15.97 | $15.33 | 13,953,510 |
| 2018-02-28 | $15.37 | $15.68 | $15.10 | $15.36 | $14.74 | 9,957,390 |
| 2018-02-27 | $15.30 | $15.98 | $15.00 | $15.62 | $14.99 | 13,188,580 |
| 2018-02-26 | $14.78 | $15.55 | $14.65 | $15.27 | $14.66 | 12,470,910 |
| 2018-02-23 | $14.15 | $14.94 | $13.86 | $14.54 | $13.96 | 11,071,990 |
| 2018-02-22 | $13.50 | $14.26 | $13.36 | $14.24 | $13.67 | 8,122,690 |
| 2018-02-21 | $13.29 | $13.29 | $13.29 | $13.29 | $12.76 | 0 |
| 2018-02-20 | $13.29 | $13.29 | $13.29 | $13.29 | $12.76 | 0 |
| 2018-02-19 | $13.29 | $13.29 | $13.29 | $13.29 | $12.76 | 0 |
| 2018-02-16 | $13.29 | $13.29 | $13.29 | $13.29 | $12.76 | 0 |
| 2018-02-15 | $13.29 | $13.29 | $13.29 | $13.29 | $12.76 | 0 |
| 2018-02-14 | $14.04 | $14.25 | $13.13 | $13.29 | $12.76 | 9,080,510 |
| 2018-02-13 | $14.45 | $14.95 | $14.24 | $14.26 | $13.69 | 9,457,390 |
| 2018-02-12 | $14.01 | $14.98 | $13.75 | $14.39 | $13.81 | 10,307,490 |
| 2018-02-09 | $15.14 | $15.15 | $14.30 | $14.30 | $13.73 | 10,048,010 |
| 2018-02-08 | $15.50 | $16.11 | $15.30 | $15.89 | $15.25 | 11,355,690 |
| 2018-02-07 | $17.81 | $17.99 | $15.44 | $16.24 | $15.59 | 17,112,980 |
| 2018-02-06 | $16.60 | $17.38 | $16.31 | $17.14 | $16.45 | 15,882,230 |
| 2018-02-05 | $17.49 | $17.95 | $16.92 | $17.40 | $16.70 | 26,071,780 |
| 2018-02-02 | $19.00 | $19.85 | $18.00 | $18.80 | $18.05 | 35,890,250 |
| 2018-02-01 | $17.85 | $19.43 | $17.85 | $19.43 | $18.65 | 36,395,550 |
| 2018-01-31 | $19.38 | $19.45 | $17.01 | $17.66 | $16.95 | 22,113,510 |
| 2018-01-30 | $16.68 | $18.58 | $16.68 | $18.58 | $17.83 | 15,440,120 |
| 2018-01-29 | $16.56 | $17.05 | $16.28 | $16.89 | $16.21 | 11,154,090 |
| 2018-01-26 | $17.23 | $17.67 | $16.82 | $17.05 | $16.37 | 14,019,890 |
| 2018-01-25 | $18.40 | $18.88 | $17.03 | $17.17 | $16.48 | 22,981,690 |
| 2018-01-24 | $16.09 | $17.92 | $16.09 | $17.92 | $17.20 | 23,681,340 |
| 2018-01-23 | $16.13 | $16.65 | $15.70 | $16.29 | $15.64 | 12,455,960 |
| 2018-01-22 | $16.84 | $16.87 | $15.91 | $16.20 | $15.55 | 20,924,220 |
| 2018-01-19 | $18.46 | $19.50 | $17.50 | $17.68 | $16.97 | 30,350,620 |
| 2018-01-18 | $16.59 | $18.07 | $16.49 | $18.07 | $17.35 | 21,989,260 |
| 2018-01-17 | $16.65 | $17.15 | $16.03 | $16.43 | $15.77 | 12,868,230 |
| 2018-01-16 | $16.35 | $17.56 | $16.27 | $17.09 | $16.40 | 17,390,410 |
| 2018-01-15 | $16.42 | $17.07 | $15.85 | $16.65 | $15.98 | 16,024,250 |
| 2018-01-12 | $17.44 | $17.69 | $16.30 | $16.68 | $16.01 | 20,632,860 |
| 2018-01-11 | $17.88 | $19.19 | $17.64 | $17.99 | $17.27 | 21,829,360 |
| 2018-01-10 | $18.60 | $19.40 | $17.60 | $18.45 | $17.71 | 26,313,780 |
| 2018-01-09 | $18.20 | $20.52 | $17.83 | $19.47 | $18.69 | 35,634,320 |
| 2018-01-08 | $17.01 | $18.91 | $16.77 | $18.91 | $18.15 | 31,672,250 |
| 2018-01-05 | $16.20 | $17.88 | $16.10 | $17.19 | $16.50 | 26,373,490 |
| 2018-01-04 | $16.03 | $16.75 | $15.85 | $16.45 | $15.79 | 22,360,990 |
| 2018-01-03 | $15.95 | $17.90 | $15.51 | $17.07 | $16.39 | 31,062,500 |
| 2018-01-02 | $16.07 | $16.97 | $15.89 | $16.49 | $15.83 | 22,189,650 |
| 2018-01-01 | $16.04 | $16.04 | $16.04 | $16.04 | $15.40 | 0 |
| 2017-12-29 | $16.90 | $17.10 | $16.04 | $16.04 | $15.40 | 18,706,440 |
| 2017-12-28 | $17.44 | $17.96 | $16.95 | $17.82 | $17.11 | 33,409,140 |
| 2017-12-27 | $17.39 | $17.44 | $16.81 | $17.44 | $16.74 | 33,875,100 |
| 2017-12-26 | $15.20 | $15.85 | $15.13 | $15.85 | $15.21 | 10,841,050 |
| 2017-12-25 | $13.20 | $14.41 | $13.18 | $14.41 | $13.83 | 16,545,500 |
| 2017-12-22 | $12.05 | $13.10 | $11.95 | $13.10 | $12.57 | 6,325,100 |
| 2017-12-21 | $11.78 | $12.06 | $11.62 | $11.91 | $11.43 | 1,729,750 |
| 2017-12-20 | $12.29 | $12.30 | $11.83 | $11.87 | $11.39 | 2,029,160 |
| 2017-12-19 | $12.17 | $12.29 | $12.11 | $12.24 | $11.75 | 1,360,650 |
| 2017-12-18 | $12.26 | $12.37 | $12.05 | $12.14 | $11.65 | 1,525,130 |
| 2017-12-15 | $12.21 | $12.44 | $12.15 | $12.26 | $11.77 | 2,154,850 |
| 2017-12-14 | $12.18 | $12.23 | $12.03 | $12.17 | $11.68 | 1,283,650 |
| 2017-12-13 | $12.02 | $12.20 | $12.00 | $12.16 | $11.67 | 1,175,890 |
| 2017-12-12 | $12.48 | $12.53 | $12.04 | $12.05 | $11.57 | 2,347,290 |
| 2017-12-11 | $12.29 | $12.57 | $12.20 | $12.53 | $12.03 | 2,563,470 |
| 2017-12-08 | $11.98 | $12.44 | $11.91 | $12.29 | $11.80 | 3,014,290 |
| 2017-12-07 | $11.85 | $12.05 | $11.72 | $11.91 | $11.43 | 1,975,800 |
| 2017-12-06 | $11.65 | $11.91 | $11.55 | $11.91 | $11.43 | 2,014,050 |
| 2017-12-05 | $12.36 | $12.46 | $11.50 | $11.78 | $11.31 | 3,312,050 |
| 2017-12-04 | $13.00 | $13.13 | $12.33 | $12.36 | $11.86 | 3,118,670 |
| 2017-12-01 | $12.77 | $13.58 | $12.65 | $13.19 | $12.66 | 3,429,120 |
| 2017-11-30 | $12.65 | $12.88 | $12.57 | $12.80 | $12.29 | 2,034,410 |
| 2017-11-29 | $12.68 | $12.85 | $12.38 | $12.61 | $12.10 | 1,836,480 |
| 2017-11-28 | $12.57 | $12.87 | $12.52 | $12.82 | $12.31 | 1,705,590 |
| 2017-11-27 | $12.84 | $12.98 | $12.49 | $12.51 | $12.01 | 1,567,790 |
| 2017-11-24 | $13.02 | $13.15 | $12.80 | $12.84 | $12.33 | 1,881,440 |
| 2017-11-23 | $13.80 | $13.86 | $12.99 | $13.01 | $12.49 | 2,854,400 |
| 2017-11-22 | $13.59 | $13.92 | $13.57 | $13.69 | $13.14 | 1,970,170 |
| 2017-11-21 | $13.98 | $14.14 | $13.57 | $13.71 | $13.16 | 2,269,590 |
| 2017-11-20 | $14.08 | $14.17 | $13.41 | $13.97 | $13.41 | 2,123,290 |
| 2017-11-17 | $14.96 | $15.06 | $14.01 | $14.02 | $13.46 | 4,310,700 |
| 2017-11-16 | $15.20 | $15.35 | $14.89 | $14.93 | $14.33 | 2,897,790 |
| 2017-11-15 | $15.14 | $15.42 | $15.07 | $15.28 | $14.67 | 3,124,330 |
| 2017-11-14 | $15.55 | $15.65 | $15.15 | $15.21 | $14.60 | 3,188,300 |
| 2017-11-13 | $15.86 | $15.96 | $15.48 | $15.55 | $14.93 | 3,327,430 |
| 2017-11-10 | $15.88 | $16.08 | $15.81 | $15.86 | $15.22 | 2,723,110 |
| 2017-11-09 | $15.91 | $16.14 | $15.70 | $16.00 | $15.36 | 3,454,100 |
| 2017-11-08 | $16.13 | $16.24 | $15.92 | $16.02 | $15.38 | 4,539,020 |
| 2017-11-07 | $15.85 | $16.30 | $15.60 | $16.13 | $15.48 | 6,168,580 |
| 2017-11-06 | $15.31 | $16.22 | $15.22 | $16.01 | $15.37 | 6,689,980 |
| 2017-11-03 | $15.45 | $15.77 | $15.16 | $15.23 | $14.62 | 3,155,040 |
| 2017-11-02 | $15.38 | $15.64 | $14.98 | $15.61 | $14.98 | 4,757,410 |
| 2017-11-01 | $15.31 | $15.53 | $15.31 | $15.40 | $14.78 | 2,151,260 |
| 2017-10-31 | $15.00 | $15.40 | $14.98 | $15.33 | $14.72 | 2,164,540 |
| 2017-10-30 | $16.16 | $16.16 | $15.13 | $15.16 | $14.55 | 4,349,660 |
| 2017-10-27 | $16.39 | $16.65 | $16.16 | $16.18 | $15.53 | 3,276,390 |
| 2017-10-26 | $16.26 | $16.60 | $16.25 | $16.53 | $15.87 | 4,134,090 |
| 2017-10-25 | $16.17 | $16.47 | $16.01 | $16.37 | $15.71 | 3,231,770 |
| 2017-10-24 | $16.50 | $16.50 | $15.90 | $16.15 | $15.50 | 3,175,250 |
| 2017-10-23 | $16.15 | $16.70 | $16.01 | $16.47 | $15.81 | 3,068,250 |
| 2017-10-20 | $15.88 | $16.18 | $15.81 | $16.14 | $15.49 | 2,383,730 |
| 2017-10-19 | $16.30 | $16.60 | $15.78 | $15.96 | $15.32 | 4,880,690 |
| 2017-10-18 | $17.18 | $17.35 | $16.56 | $16.60 | $15.93 | 4,280,800 |
| 2017-10-17 | $17.16 | $17.39 | $17.11 | $17.20 | $16.51 | 2,454,100 |
| 2017-10-16 | $17.81 | $17.81 | $17.10 | $17.16 | $16.47 | 6,178,580 |
| 2017-10-13 | $17.51 | $18.15 | $17.47 | $17.94 | $17.22 | 6,627,120 |
| 2017-10-12 | $17.57 | $17.70 | $17.28 | $17.55 | $16.85 | 5,523,490 |
| 2017-10-11 | $18.12 | $18.80 | $17.56 | $17.75 | $17.04 | 11,297,710 |
| 2017-10-10 | $17.32 | $18.47 | $17.28 | $18.26 | $17.53 | 11,934,430 |
| 2017-10-09 | $17.21 | $17.43 | $17.00 | $17.32 | $16.63 | 4,267,600 |
| 2017-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 0 |
| 2017-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 0 |
| 2017-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 0 |
| 2017-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 0 |
| 2017-10-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.32 | 0 |
| 2017-09-29 | $17.33 | $17.65 | $16.69 | $17.00 | $16.32 | 7,005,250 |
| 2017-09-28 | $17.91 | $18.06 | $17.31 | $17.39 | $16.69 | 7,763,800 |
| 2017-09-27 | $18.09 | $18.28 | $17.67 | $17.96 | $17.24 | 6,725,000 |
| 2017-09-26 | $18.70 | $19.02 | $17.80 | $18.13 | $17.40 | 11,333,590 |
| 2017-09-25 | $18.48 | $19.50 | $18.39 | $18.99 | $18.23 | 11,277,430 |
| 2017-09-22 | $18.10 | $18.92 | $17.90 | $18.73 | $17.98 | 10,385,420 |
| 2017-09-21 | $19.12 | $19.30 | $18.16 | $18.19 | $17.46 | 14,991,240 |
| 2017-09-20 | $18.66 | $20.00 | $18.62 | $19.43 | $18.65 | 20,508,680 |
| 2017-09-19 | $18.15 | $19.27 | $17.89 | $18.90 | $18.14 | 15,828,560 |
| 2017-09-18 | $18.40 | $18.60 | $17.60 | $18.27 | $17.54 | 14,979,680 |
| 2017-09-15 | $19.95 | $20.30 | $18.80 | $18.95 | $18.19 | 24,370,620 |
| 2017-09-14 | $17.90 | $19.83 | $17.71 | $19.83 | $19.03 | 31,505,720 |
| 2017-09-13 | $17.61 | $18.23 | $17.31 | $18.03 | $17.31 | 10,627,510 |
| 2017-09-12 | $18.53 | $18.68 | $17.80 | $17.91 | $17.19 | 12,347,810 |
| 2017-09-11 | $18.25 | $18.81 | $18.18 | $18.77 | $18.02 | 12,246,800 |
| 2017-09-08 | $17.75 | $18.43 | $17.75 | $18.25 | $17.52 | 9,850,160 |
| 2017-09-07 | $17.93 | $18.45 | $17.79 | $18.02 | $17.30 | 11,144,710 |
| 2017-09-06 | $18.27 | $18.27 | $17.55 | $18.04 | $17.32 | 11,312,040 |
| 2017-09-05 | $18.30 | $18.60 | $18.17 | $18.41 | $17.67 | 10,717,840 |
| 2017-09-04 | $19.10 | $19.37 | $17.95 | $18.34 | $17.60 | 19,758,150 |
| 2017-09-01 | $20.57 | $21.00 | $19.43 | $19.59 | $18.80 | 25,144,280 |
| 2017-08-31 | $19.95 | $21.45 | $19.79 | $20.85 | $20.01 | 31,045,090 |
| 2017-08-30 | $18.90 | $20.60 | $18.52 | $20.49 | $19.67 | 35,380,770 |
| 2017-08-29 | $19.30 | $21.68 | $18.71 | $19.64 | $18.85 | 41,502,980 |
| 2017-08-28 | $18.80 | $19.71 | $18.10 | $19.71 | $18.92 | 38,279,100 |
| 2017-08-25 | $15.94 | $17.92 | $15.80 | $17.92 | $17.20 | 27,551,360 |
| 2017-08-24 | $15.85 | $17.59 | $15.70 | $16.29 | $15.64 | 32,670,370 |
| 2017-08-23 | $15.69 | $16.45 | $15.36 | $16.07 | $15.43 | 21,132,270 |
| 2017-08-22 | $15.35 | $16.48 | $15.35 | $15.97 | $15.33 | 24,967,880 |
| 2017-08-21 | $14.79 | $15.50 | $14.72 | $15.45 | $14.83 | 15,771,260 |
| 2017-08-18 | $14.80 | $15.12 | $14.70 | $14.92 | $14.32 | 7,734,730 |
| 2017-08-17 | $15.35 | $15.57 | $14.88 | $15.01 | $14.41 | 11,268,080 |
| 2017-08-16 | $15.25 | $15.98 | $15.00 | $15.34 | $14.72 | 16,072,980 |
| 2017-08-15 | $14.80 | $15.51 | $14.68 | $15.43 | $14.81 | 13,817,990 |
| 2017-08-14 | $14.75 | $15.21 | $14.25 | $14.80 | $14.21 | 10,274,110 |
| 2017-08-11 | $15.60 | $15.69 | $14.45 | $14.77 | $14.18 | 18,745,060 |
| 2017-08-10 | $16.45 | $16.70 | $15.85 | $16.06 | $15.42 | 17,272,590 |
| 2017-08-09 | $15.78 | $16.83 | $15.68 | $16.52 | $15.86 | 28,668,540 |
| 2017-08-08 | $16.22 | $16.78 | $15.73 | $16.06 | $15.42 | 31,778,900 |
| 2017-08-07 | $16.18 | $17.29 | $16.01 | $17.29 | $16.60 | 26,108,830 |
| 2017-08-04 | $13.95 | $15.72 | $13.65 | $15.72 | $15.09 | 28,479,520 |
| 2017-08-03 | $14.00 | $14.54 | $13.62 | $14.29 | $13.72 | 22,297,650 |
| 2017-08-02 | $15.00 | $15.61 | $14.75 | $14.88 | $14.28 | 27,839,730 |
| 2017-08-01 | $15.52 | $15.52 | $14.73 | $15.52 | $14.90 | 38,493,700 |
| 2017-07-31 | $14.11 | $14.11 | $14.11 | $14.11 | $13.54 | 270,750 |
| 2017-07-28 | $12.83 | $12.83 | $12.83 | $12.83 | $12.32 | 152,430 |
| 2017-07-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.19 | 63,640 |
| 2017-07-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.17 | 35,100 |
| 2017-07-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.25 | 5,520 |
| 2017-07-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.41 | 12,500 |
| 2017-07-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.64 | 40,400 |
Tibet Weixinkang Medicine Company Ltd (603676) News Headlines
Recent Tibet Weixinkang Medicine Company Ltd (603676) News
Similar Companies to Tibet Weixinkang Medicine Company Ltd (603676) 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 | -- | -- | -- |