Shanghai Smith Adhesive New Material Company Ltd (603683) Exchange: SHG
Data as of July 9, 2025
$16.88 ($0.53) 3.24%
Shanghai Smith Adhesive New Material Company Ltd - Daily Information
Click for more stock information on Shanghai Smith Adhesive New Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $16.35 |
| Previous Close | $16.88 |
| High | $17.61 |
| Low | $16.35 |
| Adjusted Open | $16.35 |
| Previous Adjusted Close | $16.88 |
| Adjusted High | $17.61 |
| Adjusted Low | $16.35 |
About Shanghai Smith Adhesive New Material Company Ltd (603683)
Invest in Shanghai Smith Adhesive New Material Company Ltd (603683)
Historical Stock Data for Shanghai Smith Adhesive New Material Company Ltd (603683)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $16.35 | $17.61 | $16.35 | $16.88 | $16.88 | 17,766,740 |
| 2025-07-07 | $15.80 | $16.69 | $15.60 | $16.35 | $16.35 | 11,712,930 |
| 2025-07-04 | $15.61 | $15.97 | $15.42 | $15.90 | $15.90 | 7,481,200 |
| 2025-07-03 | $15.70 | $16.09 | $15.41 | $15.76 | $15.76 | 8,055,700 |
| 2025-07-02 | $15.49 | $15.94 | $15.20 | $15.85 | $15.85 | 11,185,980 |
| 2025-06-30 | $14.88 | $15.10 | $14.43 | $14.69 | $14.69 | 19,697,650 |
| 2025-06-27 | $14.25 | $15.57 | $14.25 | $15.11 | $15.11 | 26,351,900 |
| 2025-06-26 | $14.78 | $14.90 | $14.10 | $14.15 | $14.15 | 11,760,540 |
| 2025-06-25 | $15.23 | $15.30 | $14.38 | $14.78 | $14.78 | 16,000,480 |
| 2025-06-24 | $14.78 | $15.38 | $14.75 | $15.23 | $15.23 | 9,597,900 |
| 2025-06-23 | $14.64 | $14.94 | $14.40 | $14.75 | $14.75 | 5,559,660 |
| 2025-06-20 | $15.04 | $15.25 | $14.40 | $14.64 | $14.64 | 9,530,840 |
| 2025-06-19 | $15.70 | $15.80 | $14.91 | $15.04 | $15.04 | 6,562,700 |
| 2025-06-18 | $15.56 | $15.80 | $15.36 | $15.73 | $15.73 | 4,928,540 |
| 2025-06-17 | $16.09 | $16.30 | $15.66 | $15.73 | $15.73 | 6,476,700 |
| 2025-06-13 | $16.00 | $16.67 | $15.90 | $15.93 | $15.93 | 7,591,940 |
| 2025-06-12 | $16.21 | $16.40 | $15.95 | $16.07 | $16.07 | 5,006,230 |
| 2025-06-11 | $15.97 | $16.37 | $15.90 | $16.21 | $16.21 | 9,841,990 |
| 2025-06-10 | $15.51 | $16.23 | $15.30 | $16.13 | $16.13 | 14,171,560 |
| 2025-06-09 | $14.55 | $15.72 | $14.53 | $15.51 | $15.51 | 14,167,990 |
| 2025-06-06 | $14.32 | $14.97 | $14.25 | $14.55 | $14.55 | 9,990,850 |
| 2025-06-05 | $14.03 | $14.56 | $13.96 | $14.30 | $14.30 | 7,038,470 |
| 2025-06-04 | $14.10 | $14.25 | $13.77 | $14.03 | $14.03 | 7,718,640 |
| 2025-06-03 | $14.33 | $14.58 | $14.04 | $14.06 | $14.06 | 10,267,730 |
| 2025-05-30 | $15.61 | $15.62 | $14.12 | $14.33 | $14.33 | 15,593,410 |
| 2025-05-29 | $15.37 | $15.50 | $15.12 | $15.35 | $15.35 | 9,562,810 |
| 2025-05-28 | $15.08 | $15.75 | $15.06 | $15.37 | $15.37 | 14,645,970 |
| 2025-05-27 | $14.26 | $15.60 | $14.25 | $15.25 | $15.25 | 19,571,110 |
| 2025-05-26 | $13.94 | $14.55 | $13.90 | $14.30 | $14.30 | 9,081,620 |
| 2025-05-23 | $13.99 | $14.33 | $13.45 | $13.95 | $13.95 | 13,268,710 |
| 2025-05-22 | $14.20 | $14.29 | $13.50 | $13.96 | $13.96 | 18,860,410 |
| 2025-05-21 | $14.57 | $14.60 | $14.25 | $14.25 | $14.25 | 8,386,260 |
| 2025-05-20 | $14.40 | $14.85 | $14.30 | $14.56 | $14.56 | 9,325,200 |
| 2025-05-19 | $13.85 | $14.63 | $13.76 | $14.55 | $14.55 | 14,457,430 |
| 2025-05-16 | $13.85 | $14.07 | $13.44 | $13.96 | $13.96 | 13,895,020 |
| 2025-05-15 | $14.00 | $14.07 | $13.63 | $13.97 | $13.97 | 9,375,690 |
| 2025-05-14 | $13.40 | $14.30 | $13.40 | $14.00 | $14.00 | 16,029,870 |
| 2025-05-13 | $13.75 | $13.75 | $13.11 | $13.52 | $13.52 | 17,075,530 |
| 2025-05-12 | $13.17 | $13.75 | $13.00 | $13.70 | $13.70 | 19,509,520 |
| 2025-05-09 | $12.65 | $13.18 | $12.60 | $13.05 | $13.05 | 13,377,970 |
| 2025-05-08 | $12.39 | $12.88 | $12.26 | $12.74 | $12.74 | 10,345,990 |
| 2025-05-07 | $12.48 | $12.76 | $12.28 | $12.43 | $12.43 | 12,229,620 |
| 2025-05-06 | $12.14 | $12.42 | $11.98 | $12.42 | $12.42 | 14,477,680 |
| 2025-04-30 | $11.82 | $12.24 | $11.77 | $12.07 | $12.07 | 13,583,430 |
| 2025-04-29 | $11.45 | $12.09 | $11.33 | $11.81 | $11.81 | 11,170,460 |
| 2025-04-28 | $11.49 | $11.65 | $11.31 | $11.54 | $11.54 | 5,886,720 |
| 2025-04-25 | $11.47 | $11.70 | $11.27 | $11.55 | $11.55 | 6,755,840 |
| 2025-04-24 | $11.35 | $11.59 | $11.17 | $11.51 | $11.51 | 8,169,270 |
| 2025-04-23 | $11.40 | $11.74 | $11.32 | $11.51 | $11.51 | 10,615,070 |
| 2025-04-22 | $10.75 | $11.45 | $10.75 | $11.40 | $11.40 | 12,901,600 |
| 2025-04-21 | $10.66 | $11.08 | $10.55 | $10.87 | $10.87 | 6,522,250 |
| 2025-04-18 | $10.71 | $10.88 | $10.55 | $10.62 | $10.62 | 3,797,870 |
| 2025-04-17 | $10.26 | $10.95 | $10.12 | $10.78 | $10.78 | 9,717,080 |
| 2025-04-16 | $10.54 | $10.60 | $10.14 | $10.26 | $10.26 | 4,813,160 |
| 2025-04-15 | $10.62 | $10.72 | $10.48 | $10.64 | $10.64 | 4,365,800 |
| 2025-04-14 | $10.69 | $10.84 | $10.49 | $10.56 | $10.56 | 6,503,700 |
| 2025-04-11 | $10.26 | $10.62 | $10.26 | $10.50 | $10.50 | 4,222,640 |
| 2025-04-10 | $10.45 | $10.67 | $10.34 | $10.37 | $10.37 | 6,840,270 |
| 2025-04-09 | $10.04 | $10.37 | $9.21 | $10.26 | $10.26 | 9,073,060 |
| 2025-04-08 | $10.60 | $10.76 | $9.88 | $10.15 | $10.15 | 11,125,590 |
| 2025-04-07 | $11.00 | $11.11 | $10.60 | $10.60 | $10.60 | 14,939,980 |
| 2025-04-03 | $11.30 | $11.79 | $11.24 | $11.78 | $11.78 | 14,637,870 |
| 2025-04-02 | $11.26 | $11.50 | $11.25 | $11.49 | $11.49 | 7,564,620 |
| 2025-04-01 | $11.21 | $11.35 | $11.09 | $11.33 | $11.33 | 8,665,630 |
| 2025-03-31 | $11.04 | $11.18 | $10.82 | $11.10 | $11.10 | 6,222,480 |
| 2025-03-28 | $11.20 | $11.23 | $10.94 | $11.05 | $11.05 | 8,404,360 |
| 2025-03-27 | $11.29 | $11.45 | $11.07 | $11.27 | $11.27 | 8,598,880 |
| 2025-03-26 | $11.17 | $11.35 | $11.11 | $11.29 | $11.29 | 5,960,020 |
| 2025-03-25 | $11.08 | $11.34 | $10.96 | $11.16 | $11.16 | 6,816,340 |
| 2025-03-24 | $11.42 | $11.44 | $10.82 | $11.17 | $11.17 | 11,359,680 |
| 2025-03-21 | $11.97 | $12.02 | $11.26 | $11.28 | $11.28 | 15,768,240 |
| 2025-03-20 | $12.00 | $12.19 | $11.78 | $12.08 | $12.08 | 11,456,340 |
| 2025-03-19 | $12.30 | $12.31 | $11.92 | $12.01 | $12.01 | 19,824,200 |
| 2025-03-18 | $11.75 | $12.50 | $11.72 | $12.49 | $12.49 | 31,924,390 |
| 2025-03-17 | $11.76 | $11.85 | $11.65 | $11.72 | $11.72 | 8,358,690 |
| 2025-03-14 | $11.80 | $11.80 | $11.54 | $11.76 | $11.76 | 11,116,790 |
| 2025-03-13 | $11.71 | $11.88 | $11.50 | $11.86 | $11.86 | 15,548,770 |
| 2025-03-12 | $12.05 | $12.06 | $11.73 | $11.77 | $11.77 | 15,220,630 |
| 2025-03-11 | $11.55 | $12.09 | $11.46 | $11.96 | $11.96 | 20,438,490 |
| 2025-03-10 | $11.50 | $11.78 | $11.48 | $11.76 | $11.76 | 15,197,690 |
| 2025-03-07 | $12.02 | $12.04 | $11.52 | $11.59 | $11.59 | 28,503,080 |
| 2025-03-06 | $12.00 | $12.30 | $11.80 | $12.20 | $12.20 | 38,520,450 |
| 2025-03-05 | $12.02 | $12.87 | $11.65 | $12.05 | $12.05 | 50,817,150 |
| 2025-03-04 | $14.38 | $14.38 | $12.57 | $12.63 | $12.63 | 78,583,170 |
| 2025-03-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 10,706,470 |
| 2025-02-28 | $11.08 | $12.23 | $10.96 | $12.23 | $12.23 | 21,603,180 |
| 2025-02-27 | $10.62 | $11.40 | $10.51 | $11.12 | $11.12 | 34,309,540 |
| 2025-02-26 | $10.46 | $10.88 | $10.46 | $10.62 | $10.62 | 21,998,570 |
| 2025-02-25 | $10.27 | $10.50 | $10.22 | $10.44 | $10.44 | 10,367,380 |
| 2025-02-24 | $10.52 | $10.56 | $10.25 | $10.41 | $10.41 | 9,340,640 |
| 2025-02-20 | $10.28 | $10.44 | $10.13 | $10.37 | $10.37 | 11,007,110 |
| 2025-02-19 | $10.06 | $10.32 | $10.05 | $10.29 | $10.29 | 7,501,800 |
| 2025-02-18 | $10.35 | $10.45 | $10.04 | $10.07 | $10.07 | 11,087,190 |
| 2025-02-17 | $10.22 | $10.50 | $10.15 | $10.40 | $10.40 | 14,409,720 |
| 2025-02-14 | $10.20 | $10.34 | $10.09 | $10.25 | $10.25 | 8,527,530 |
| 2025-02-13 | $10.45 | $10.45 | $10.15 | $10.19 | $10.19 | 10,379,350 |
| 2025-02-12 | $10.35 | $10.40 | $10.20 | $10.40 | $10.40 | 10,564,150 |
| 2025-02-11 | $10.26 | $10.60 | $10.10 | $10.36 | $10.36 | 21,472,950 |
| 2025-02-10 | $10.04 | $10.37 | $9.90 | $10.24 | $10.24 | 16,070,150 |
| 2025-02-07 | $9.87 | $10.15 | $9.85 | $10.01 | $10.01 | 13,293,670 |
| 2025-02-06 | $9.55 | $9.93 | $9.40 | $9.88 | $9.88 | 10,843,740 |
| 2025-02-05 | $9.87 | $9.92 | $9.43 | $9.55 | $9.55 | 12,209,720 |
| 2025-01-27 | $10.04 | $10.15 | $9.80 | $9.81 | $9.81 | 10,151,300 |
| 2025-01-24 | $9.83 | $10.01 | $9.76 | $10.00 | $10.00 | 9,904,900 |
| 2025-01-23 | $10.00 | $10.19 | $9.83 | $9.84 | $9.84 | 16,032,240 |
| 2025-01-22 | $9.78 | $10.50 | $9.78 | $10.03 | $10.03 | 17,537,740 |
| 2025-01-21 | $9.99 | $10.09 | $9.66 | $9.93 | $9.93 | 12,286,720 |
| 2025-01-20 | $10.06 | $10.12 | $9.85 | $9.98 | $9.98 | 11,938,760 |
| 2025-01-17 | $9.90 | $10.05 | $9.73 | $10.02 | $10.02 | 14,607,140 |
| 2025-01-16 | $10.08 | $10.24 | $9.90 | $10.01 | $10.01 | 16,339,430 |
| 2025-01-15 | $10.25 | $10.30 | $9.86 | $10.03 | $10.03 | 22,531,250 |
| 2025-01-14 | $9.81 | $10.90 | $9.78 | $10.46 | $10.46 | 37,633,420 |
| 2025-01-13 | $9.48 | $10.33 | $9.48 | $10.08 | $10.08 | 28,882,380 |
| 2025-01-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 12,649,640 |
| 2025-01-08 | $8.76 | $9.64 | $8.65 | $9.64 | $9.64 | 19,334,360 |
| 2025-01-07 | $8.66 | $8.78 | $8.50 | $8.76 | $8.76 | 3,652,900 |
| 2025-01-06 | $8.64 | $8.67 | $8.21 | $8.61 | $8.61 | 4,347,330 |
| 2025-01-03 | $8.95 | $9.00 | $8.46 | $8.50 | $8.50 | 5,679,720 |
| 2025-01-02 | $9.00 | $9.26 | $8.84 | $8.97 | $8.97 | 5,588,700 |
| 2024-12-31 | $9.34 | $9.40 | $9.02 | $9.04 | $9.04 | 4,892,360 |
| 2024-12-30 | $9.38 | $9.43 | $9.23 | $9.34 | $9.34 | 4,615,230 |
| 2024-12-27 | $9.33 | $9.56 | $9.30 | $9.44 | $9.44 | 4,456,440 |
| 2024-12-26 | $9.15 | $9.56 | $9.08 | $9.36 | $9.36 | 6,419,140 |
| 2024-12-25 | $9.31 | $9.38 | $9.01 | $9.15 | $9.15 | 5,095,700 |
| 2024-12-24 | $9.27 | $9.41 | $9.22 | $9.39 | $9.39 | 4,516,360 |
| 2024-12-23 | $9.69 | $9.70 | $9.22 | $9.23 | $9.23 | 6,268,380 |
| 2024-12-20 | $9.55 | $9.88 | $9.48 | $9.71 | $9.71 | 7,096,020 |
| 2024-12-19 | $9.46 | $9.59 | $9.32 | $9.52 | $9.52 | 6,007,940 |
| 2024-12-18 | $9.45 | $9.67 | $9.26 | $9.54 | $9.54 | 6,231,340 |
| 2024-12-17 | $10.00 | $10.00 | $9.40 | $9.52 | $9.52 | 13,723,490 |
| 2024-12-16 | $10.15 | $10.40 | $9.98 | $10.03 | $10.03 | 10,166,800 |
| 2024-12-13 | $10.25 | $10.28 | $9.95 | $9.97 | $9.97 | 10,899,820 |
| 2024-12-12 | $10.43 | $10.43 | $10.09 | $10.35 | $10.35 | 13,954,660 |
| 2024-12-11 | $10.14 | $10.45 | $10.07 | $10.44 | $10.44 | 13,505,470 |
| 2024-12-10 | $10.28 | $10.39 | $10.08 | $10.14 | $10.14 | 13,169,930 |
| 2024-12-09 | $10.11 | $10.23 | $9.98 | $10.06 | $10.06 | 7,840,740 |
| 2024-12-06 | $10.15 | $10.16 | $9.96 | $10.11 | $10.11 | 10,713,290 |
| 2024-12-05 | $10.07 | $10.27 | $9.89 | $10.16 | $10.16 | 11,151,650 |
| 2024-12-04 | $10.19 | $10.40 | $9.92 | $10.07 | $10.07 | 17,540,460 |
| 2024-12-03 | $10.10 | $11.00 | $9.96 | $10.42 | $10.42 | 25,450,980 |
| 2024-12-02 | $10.31 | $10.36 | $9.91 | $10.23 | $10.23 | 26,706,130 |
| 2024-11-29 | $10.10 | $10.59 | $10.10 | $10.36 | $10.36 | 21,679,990 |
| 2024-11-28 | $10.54 | $10.59 | $10.15 | $10.18 | $10.18 | 18,776,680 |
| 2024-11-27 | $10.02 | $10.55 | $10.00 | $10.54 | $10.54 | 27,070,820 |
| 2024-11-26 | $10.80 | $11.10 | $10.26 | $10.89 | $10.89 | 65,479,950 |
| 2024-11-25 | $9.41 | $10.55 | $9.41 | $10.55 | $10.55 | 34,790,370 |
| 2024-11-22 | $10.20 | $10.20 | $9.58 | $9.59 | $9.59 | 20,955,610 |
| 2024-11-21 | $10.17 | $10.35 | $10.02 | $10.35 | $10.35 | 25,731,100 |
| 2024-11-20 | $10.21 | $10.89 | $9.98 | $10.50 | $10.50 | 41,024,500 |
| 2024-11-19 | $9.21 | $10.15 | $9.01 | $10.15 | $10.15 | 19,187,090 |
| 2024-11-18 | $9.47 | $9.91 | $9.16 | $9.23 | $9.23 | 14,130,670 |
| 2024-11-15 | $9.33 | $9.70 | $9.25 | $9.35 | $9.35 | 12,682,830 |
| 2024-11-14 | $9.59 | $9.73 | $9.23 | $9.24 | $9.24 | 10,356,190 |
| 2024-11-13 | $9.17 | $9.75 | $9.17 | $9.55 | $9.55 | 10,195,920 |
| 2024-11-12 | $9.41 | $9.55 | $9.18 | $9.29 | $9.29 | 9,337,310 |
| 2024-11-11 | $9.14 | $9.40 | $9.10 | $9.34 | $9.34 | 9,853,070 |
| 2024-11-08 | $9.17 | $9.30 | $9.06 | $9.12 | $9.12 | 11,097,080 |
| 2024-11-07 | $8.88 | $9.10 | $8.82 | $9.07 | $9.07 | 8,202,410 |
| 2024-11-06 | $8.99 | $9.07 | $8.82 | $8.88 | $8.88 | 7,557,590 |
| 2024-11-05 | $8.92 | $9.08 | $8.85 | $8.98 | $8.98 | 7,934,280 |
| 2024-11-04 | $8.67 | $8.94 | $8.67 | $8.92 | $8.92 | 3,991,640 |
| 2024-11-01 | $8.96 | $8.97 | $8.65 | $8.68 | $8.68 | 6,423,700 |
| 2024-10-31 | $9.01 | $9.09 | $8.90 | $8.97 | $8.97 | 7,702,350 |
| 2024-10-30 | $8.89 | $9.12 | $8.89 | $8.98 | $8.98 | 5,599,160 |
| 2024-10-29 | $9.26 | $9.30 | $8.90 | $8.94 | $8.94 | 8,421,880 |
| 2024-10-28 | $9.17 | $9.30 | $9.10 | $9.27 | $9.27 | 6,097,260 |
| 2024-10-25 | $9.06 | $9.20 | $9.04 | $9.16 | $9.16 | 6,409,760 |
| 2024-10-24 | $9.00 | $9.12 | $8.95 | $9.03 | $9.03 | 6,014,090 |
| 2024-10-23 | $9.20 | $9.29 | $9.05 | $9.12 | $9.12 | 11,022,700 |
| 2024-10-22 | $9.00 | $9.50 | $8.96 | $9.33 | $9.33 | 18,484,920 |
| 2024-10-21 | $8.95 | $9.10 | $8.67 | $9.09 | $9.09 | 15,531,940 |
| 2024-10-18 | $8.51 | $9.02 | $8.51 | $8.82 | $8.82 | 10,883,780 |
| 2024-10-17 | $8.50 | $8.65 | $8.45 | $8.50 | $8.50 | 7,113,800 |
| 2024-10-16 | $8.26 | $8.52 | $8.25 | $8.45 | $8.45 | 5,550,310 |
| 2024-10-15 | $8.43 | $8.60 | $8.41 | $8.42 | $8.42 | 5,943,390 |
| 2024-10-14 | $8.34 | $8.54 | $8.19 | $8.50 | $8.50 | 7,703,710 |
| 2024-10-11 | $8.59 | $8.60 | $8.16 | $8.26 | $8.26 | 8,259,090 |
| 2024-10-10 | $8.60 | $8.84 | $8.37 | $8.59 | $8.59 | 9,338,390 |
| 2024-10-09 | $9.45 | $9.45 | $8.57 | $8.60 | $8.60 | 15,050,880 |
| 2024-10-08 | $9.67 | $9.67 | $8.84 | $9.52 | $9.52 | 21,863,880 |
| 2024-09-30 | $8.30 | $8.83 | $8.10 | $8.79 | $8.79 | 21,464,510 |
| 2024-09-27 | $7.80 | $8.10 | $7.80 | $8.07 | $8.07 | 7,812,720 |
| 2024-09-26 | $7.56 | $7.78 | $7.50 | $7.77 | $7.77 | 9,149,590 |
| 2024-09-25 | $7.74 | $7.81 | $7.57 | $7.62 | $7.62 | 10,499,690 |
| 2024-09-24 | $7.46 | $7.62 | $7.35 | $7.59 | $7.59 | 9,313,470 |
| 2024-09-23 | $7.18 | $7.50 | $7.13 | $7.46 | $7.46 | 9,392,710 |
| 2024-09-20 | $7.38 | $7.38 | $7.16 | $7.21 | $7.21 | 5,716,710 |
| 2024-09-19 | $7.22 | $7.42 | $7.19 | $7.36 | $7.36 | 6,824,670 |
| 2024-09-18 | $7.19 | $7.25 | $6.93 | $7.22 | $7.22 | 7,201,200 |
| 2024-09-13 | $7.30 | $7.34 | $7.18 | $7.19 | $7.19 | 5,479,400 |
| 2024-09-12 | $7.58 | $7.62 | $7.28 | $7.30 | $7.30 | 10,799,930 |
| 2024-09-11 | $7.63 | $7.77 | $7.54 | $7.58 | $7.58 | 7,518,830 |
| 2024-09-10 | $7.60 | $7.76 | $7.43 | $7.71 | $7.71 | 10,726,320 |
| 2024-09-09 | $7.55 | $7.76 | $7.54 | $7.63 | $7.63 | 10,529,010 |
| 2024-09-06 | $8.04 | $8.04 | $7.55 | $7.58 | $7.58 | 15,898,780 |
| 2024-09-05 | $7.95 | $8.10 | $7.73 | $8.04 | $8.04 | 18,088,240 |
| 2024-09-04 | $8.15 | $8.33 | $7.80 | $7.98 | $7.98 | 22,366,720 |
| 2024-09-03 | $8.25 | $8.97 | $7.92 | $8.16 | $8.16 | 28,830,210 |
| 2024-09-02 | $8.29 | $8.67 | $7.97 | $8.36 | $8.36 | 32,960,430 |
| 2024-08-30 | $8.10 | $8.71 | $7.84 | $8.27 | $8.27 | 43,277,530 |
| 2024-08-29 | $7.23 | $7.92 | $7.13 | $7.92 | $7.92 | 12,945,670 |
| 2024-08-28 | $6.98 | $7.28 | $6.98 | $7.20 | $7.20 | 2,584,340 |
| 2024-08-27 | $7.19 | $7.21 | $7.09 | $7.11 | $7.11 | 2,690,620 |
| 2024-08-26 | $6.99 | $7.26 | $6.95 | $7.20 | $7.20 | 3,558,500 |
| 2024-08-23 | $7.05 | $7.08 | $6.91 | $6.97 | $6.97 | 2,521,970 |
| 2024-08-22 | $7.17 | $7.18 | $7.01 | $7.05 | $7.05 | 2,486,510 |
| 2024-08-21 | $7.01 | $7.19 | $7.01 | $7.15 | $7.15 | 2,765,050 |
| 2024-08-20 | $7.25 | $7.30 | $7.01 | $7.06 | $7.06 | 3,575,020 |
| 2024-08-19 | $7.23 | $7.28 | $7.13 | $7.23 | $7.23 | 2,077,860 |
| 2024-08-16 | $7.32 | $7.35 | $7.21 | $7.22 | $7.22 | 2,718,080 |
| 2024-08-15 | $7.26 | $7.41 | $7.21 | $7.32 | $7.32 | 3,272,720 |
| 2024-08-14 | $7.38 | $7.50 | $7.34 | $7.35 | $7.35 | 3,404,190 |
| 2024-08-13 | $7.53 | $7.60 | $7.25 | $7.43 | $7.43 | 6,657,390 |
| 2024-08-12 | $7.59 | $7.61 | $7.41 | $7.48 | $7.48 | 4,428,940 |
| 2024-08-09 | $7.53 | $7.73 | $7.49 | $7.64 | $7.64 | 4,886,270 |
| 2024-08-08 | $7.41 | $7.54 | $7.28 | $7.52 | $7.52 | 3,535,100 |
| 2024-08-07 | $7.46 | $7.50 | $7.37 | $7.40 | $7.40 | 2,096,700 |
| 2024-08-06 | $7.40 | $7.50 | $7.39 | $7.46 | $7.46 | 2,520,770 |
| 2024-08-05 | $7.52 | $7.66 | $7.34 | $7.36 | $7.36 | 2,948,370 |
| 2024-08-02 | $7.67 | $7.71 | $7.58 | $7.58 | $7.58 | 2,426,220 |
| 2024-08-01 | $7.70 | $7.80 | $7.66 | $7.71 | $7.71 | 2,778,600 |
| 2024-07-31 | $7.39 | $7.68 | $7.37 | $7.68 | $7.68 | 3,182,600 |
| 2024-07-30 | $7.30 | $7.44 | $7.28 | $7.40 | $7.40 | 2,342,510 |
| 2024-07-29 | $7.50 | $7.51 | $7.34 | $7.37 | $7.37 | 3,622,940 |
| 2024-07-26 | $7.34 | $7.51 | $7.33 | $7.49 | $7.49 | 2,389,770 |
| 2024-07-25 | $7.27 | $7.45 | $7.15 | $7.33 | $7.33 | 2,534,470 |
| 2024-07-24 | $7.45 | $7.45 | $7.23 | $7.27 | $7.27 | 3,271,470 |
| 2024-07-23 | $7.58 | $7.60 | $7.38 | $7.38 | $7.38 | 2,308,990 |
| 2024-07-22 | $7.55 | $7.61 | $7.47 | $7.57 | $7.57 | 1,906,600 |
| 2024-07-19 | $7.46 | $7.63 | $7.39 | $7.55 | $7.55 | 2,314,500 |
| 2024-07-18 | $7.52 | $7.57 | $7.36 | $7.46 | $7.46 | 3,592,390 |
| 2024-07-17 | $7.83 | $7.83 | $7.57 | $7.59 | $7.59 | 3,181,100 |
| 2024-07-16 | $7.79 | $7.87 | $7.68 | $7.78 | $7.78 | 3,183,140 |
| 2024-07-15 | $8.02 | $8.12 | $7.81 | $7.86 | $7.86 | 3,269,660 |
| 2024-07-12 | $8.01 | $8.09 | $7.92 | $8.00 | $8.00 | 3,639,070 |
| 2024-07-11 | $7.98 | $8.09 | $7.88 | $8.07 | $8.07 | 3,127,830 |
| 2024-07-10 | $7.68 | $7.97 | $7.68 | $7.81 | $7.81 | 3,677,810 |
| 2024-07-09 | $7.61 | $7.82 | $7.34 | $7.77 | $7.77 | 4,217,080 |
| 2024-07-08 | $7.80 | $7.80 | $7.54 | $7.57 | $7.57 | 2,567,370 |
| 2024-07-05 | $7.69 | $7.84 | $7.63 | $7.81 | $7.81 | 2,386,000 |
| 2024-07-04 | $7.98 | $8.00 | $7.72 | $7.76 | $7.76 | 2,552,000 |
| 2024-07-03 | $8.07 | $8.09 | $7.90 | $7.93 | $7.93 | 1,968,800 |
| 2024-07-02 | $8.02 | $8.08 | $7.97 | $8.05 | $8.05 | 2,742,390 |
| 2024-07-01 | $7.94 | $8.02 | $7.81 | $8.00 | $8.00 | 3,073,990 |
| 2024-06-28 | $7.92 | $8.05 | $7.86 | $7.94 | $7.94 | 3,392,480 |
| 2024-06-27 | $8.00 | $8.17 | $7.92 | $7.92 | $7.92 | 3,414,030 |
| 2024-06-26 | $7.69 | $8.04 | $7.65 | $8.02 | $8.02 | 3,641,330 |
| 2024-06-25 | $7.64 | $7.82 | $7.59 | $7.71 | $7.71 | 3,184,860 |
| 2024-06-24 | $7.98 | $7.98 | $7.61 | $7.64 | $7.64 | 4,400,230 |
| 2024-06-21 | $8.06 | $8.11 | $7.91 | $7.99 | $7.99 | 3,193,500 |
| 2024-06-20 | $8.12 | $8.20 | $8.05 | $8.07 | $8.07 | 3,399,900 |
| 2024-06-19 | $8.16 | $8.23 | $8.05 | $8.15 | $8.15 | 2,596,600 |
| 2024-06-18 | $8.13 | $8.20 | $8.05 | $8.16 | $8.16 | 2,691,040 |
| 2024-06-17 | $8.12 | $8.16 | $8.01 | $8.13 | $8.13 | 2,773,080 |
| 2024-06-14 | $8.16 | $8.18 | $8.05 | $8.14 | $8.14 | 2,899,900 |
| 2024-06-13 | $8.27 | $8.36 | $8.13 | $8.16 | $8.16 | 3,993,580 |
| 2024-06-12 | $8.13 | $8.30 | $8.10 | $8.29 | $8.29 | 3,772,120 |
| 2024-06-11 | $7.95 | $8.16 | $7.77 | $8.13 | $8.13 | 5,193,700 |
| 2024-06-07 | $7.82 | $8.16 | $7.82 | $7.96 | $7.96 | 6,458,160 |
| 2024-06-06 | $7.99 | $8.03 | $7.74 | $7.82 | $7.82 | 4,834,440 |
| 2024-06-05 | $8.17 | $8.20 | $7.95 | $7.97 | $7.97 | 4,867,370 |
| 2024-06-04 | $8.26 | $8.29 | $8.01 | $8.16 | $8.16 | 4,695,570 |
| 2024-06-03 | $8.47 | $8.54 | $8.18 | $8.24 | $8.24 | 5,693,770 |
| 2024-05-31 | $8.47 | $8.59 | $8.37 | $8.49 | $8.49 | 4,964,690 |
| 2024-05-30 | $8.71 | $8.72 | $8.35 | $8.39 | $8.39 | 6,682,960 |
| 2024-05-29 | $8.45 | $8.90 | $8.40 | $8.68 | $8.68 | 9,864,390 |
| 2024-05-28 | $8.49 | $8.63 | $8.37 | $8.40 | $8.40 | 10,981,630 |
| 2024-05-27 | $8.95 | $9.07 | $8.10 | $8.53 | $8.53 | 22,821,770 |
| 2024-05-24 | $9.13 | $9.23 | $8.95 | $9.00 | $9.00 | 10,098,570 |
| 2024-05-23 | $8.88 | $9.55 | $8.88 | $9.27 | $9.27 | 14,856,010 |
| 2024-05-22 | $10.52 | $10.55 | $9.50 | $9.50 | $9.50 | 17,148,000 |
| 2024-05-21 | $10.77 | $10.77 | $10.49 | $10.55 | $10.55 | 8,259,240 |
| 2024-05-20 | $10.93 | $11.03 | $10.78 | $10.87 | $10.87 | 4,796,510 |
| 2024-05-17 | $10.99 | $11.00 | $10.77 | $10.98 | $10.98 | 5,132,260 |
| 2024-05-16 | $10.88 | $11.04 | $10.71 | $10.93 | $10.93 | 6,172,270 |
| 2024-05-15 | $10.94 | $11.11 | $10.64 | $10.77 | $10.77 | 9,194,720 |
| 2024-05-14 | $10.45 | $11.15 | $10.20 | $10.84 | $10.84 | 10,823,400 |
| 2024-05-13 | $10.35 | $10.49 | $10.22 | $10.27 | $10.27 | 5,277,640 |
| 2024-05-10 | $10.37 | $10.56 | $10.15 | $10.45 | $10.45 | 7,105,000 |
| 2024-05-09 | $9.88 | $10.48 | $9.87 | $10.34 | $10.34 | 7,282,670 |
| 2024-05-08 | $10.01 | $10.11 | $9.80 | $9.88 | $9.88 | 6,526,670 |
| 2024-05-07 | $9.93 | $10.14 | $9.83 | $10.11 | $10.11 | 6,260,200 |
| 2024-05-06 | $9.69 | $9.99 | $9.66 | $9.95 | $9.95 | 10,032,530 |
| 2024-04-30 | $9.36 | $9.50 | $9.14 | $9.46 | $9.46 | 5,359,130 |
| 2024-04-29 | $8.89 | $9.33 | $8.88 | $9.21 | $9.21 | 4,518,470 |
| 2024-04-26 | $8.65 | $8.93 | $8.56 | $8.90 | $8.90 | 4,218,770 |
| 2024-04-25 | $8.45 | $8.85 | $8.38 | $8.65 | $8.65 | 4,023,120 |
| 2024-04-24 | $8.48 | $8.62 | $8.30 | $8.52 | $8.52 | 3,338,100 |
| 2024-04-23 | $8.34 | $8.50 | $8.24 | $8.47 | $8.47 | 3,327,120 |
| 2024-04-22 | $8.10 | $8.37 | $7.92 | $8.27 | $8.27 | 3,377,360 |
| 2024-04-19 | $8.13 | $8.38 | $8.00 | $8.20 | $8.20 | 3,288,940 |
| 2024-04-18 | $8.40 | $8.43 | $8.10 | $8.13 | $8.13 | 4,921,730 |
| 2024-04-17 | $7.78 | $8.37 | $7.78 | $8.36 | $8.36 | 5,403,420 |
| 2024-04-16 | $8.45 | $8.50 | $7.74 | $7.74 | $7.74 | 9,212,240 |
| 2024-04-15 | $9.28 | $9.36 | $8.38 | $8.60 | $8.60 | 7,074,430 |
| 2024-04-12 | $9.47 | $9.51 | $9.23 | $9.27 | $9.27 | 3,381,940 |
| 2024-04-11 | $9.49 | $9.70 | $9.34 | $9.46 | $9.46 | 3,559,320 |
| 2024-04-10 | $9.54 | $9.71 | $9.34 | $9.58 | $9.58 | 4,610,240 |
| 2024-04-09 | $9.48 | $9.73 | $9.47 | $9.60 | $9.60 | 4,438,160 |
| 2024-04-08 | $10.04 | $10.07 | $9.44 | $9.50 | $9.50 | 8,170,950 |
| 2024-04-03 | $9.69 | $10.32 | $9.49 | $10.08 | $10.08 | 12,178,990 |
| 2024-04-02 | $9.63 | $10.33 | $9.38 | $9.75 | $9.75 | 10,369,900 |
| 2024-04-01 | $9.13 | $9.63 | $9.10 | $9.57 | $9.57 | 6,813,510 |
| 2024-03-29 | $8.79 | $9.00 | $8.77 | $8.99 | $8.99 | 2,736,200 |
| 2024-03-28 | $8.73 | $8.95 | $8.67 | $8.79 | $8.79 | 3,519,170 |
| 2024-03-27 | $9.06 | $9.13 | $8.70 | $8.72 | $8.72 | 3,095,600 |
| 2024-03-26 | $9.06 | $9.23 | $8.93 | $9.07 | $9.07 | 3,419,790 |
| 2024-03-25 | $9.37 | $9.38 | $9.03 | $9.11 | $9.11 | 4,930,480 |
| 2024-03-22 | $9.08 | $9.30 | $8.85 | $9.19 | $9.19 | 4,404,670 |
| 2024-03-21 | $9.02 | $9.22 | $8.97 | $9.14 | $9.14 | 3,496,200 |
| 2024-03-20 | $8.93 | $9.03 | $8.88 | $9.02 | $9.02 | 2,532,650 |
| 2024-03-19 | $8.91 | $9.00 | $8.86 | $8.96 | $8.96 | 2,833,520 |
| 2024-03-18 | $8.82 | $8.96 | $8.80 | $8.91 | $8.91 | 3,967,380 |
| 2024-03-15 | $8.72 | $8.82 | $8.67 | $8.81 | $8.81 | 3,679,630 |
| 2024-03-14 | $8.72 | $9.19 | $8.67 | $8.83 | $8.83 | 6,546,230 |
| 2024-03-13 | $8.74 | $8.79 | $8.60 | $8.63 | $8.63 | 3,730,850 |
| 2024-03-12 | $8.64 | $8.72 | $8.53 | $8.72 | $8.72 | 3,573,940 |
| 2024-03-11 | $8.50 | $8.55 | $8.43 | $8.55 | $8.55 | 2,457,610 |
| 2024-03-08 | $8.43 | $8.53 | $8.38 | $8.44 | $8.44 | 2,657,800 |
| 2024-03-07 | $8.53 | $8.62 | $8.36 | $8.38 | $8.38 | 3,337,150 |
| 2024-03-06 | $8.51 | $8.58 | $8.35 | $8.46 | $8.46 | 2,920,020 |
| 2024-03-05 | $8.76 | $8.76 | $8.46 | $8.48 | $8.48 | 2,938,800 |
| 2024-03-04 | $8.68 | $8.89 | $8.41 | $8.73 | $8.73 | 3,531,220 |
| 2024-03-01 | $8.45 | $8.73 | $8.37 | $8.68 | $8.68 | 3,769,460 |
| 2024-02-29 | $8.22 | $8.52 | $8.14 | $8.46 | $8.46 | 4,792,730 |
| 2024-02-28 | $8.88 | $9.24 | $8.10 | $8.22 | $8.22 | 7,314,570 |
| 2024-02-27 | $8.57 | $9.07 | $8.40 | $8.92 | $8.92 | 4,990,610 |
| 2024-02-26 | $8.20 | $8.74 | $8.18 | $8.53 | $8.53 | 4,411,520 |
| 2024-02-23 | $7.98 | $8.23 | $7.85 | $8.21 | $8.21 | 4,484,550 |
| 2024-02-22 | $7.70 | $7.94 | $7.64 | $7.87 | $7.87 | 4,102,720 |
| 2024-02-21 | $7.59 | $8.12 | $7.50 | $7.74 | $7.74 | 6,142,540 |
| 2024-02-20 | $7.28 | $7.78 | $7.26 | $7.73 | $7.73 | 6,298,100 |
| 2024-02-19 | $6.95 | $7.46 | $6.95 | $7.27 | $7.27 | 7,680,850 |
| 2024-02-08 | $6.30 | $6.95 | $6.01 | $6.91 | $6.91 | 9,179,320 |
| 2024-02-07 | $6.96 | $6.99 | $6.28 | $6.39 | $6.39 | 13,893,700 |
| 2024-02-06 | $6.87 | $7.18 | $6.16 | $6.86 | $6.86 | 14,632,070 |
| 2024-02-05 | $7.55 | $7.55 | $6.82 | $6.83 | $6.83 | 10,628,230 |
| 2024-02-02 | $8.24 | $8.30 | $7.27 | $7.58 | $7.58 | 8,521,630 |
| 2024-02-01 | $8.44 | $8.44 | $8.01 | $8.08 | $8.08 | 10,522,410 |
| 2024-01-31 | $8.74 | $8.84 | $8.30 | $8.57 | $8.57 | 9,131,850 |
| 2024-01-30 | $9.08 | $9.19 | $8.70 | $8.72 | $8.72 | 9,673,440 |
| 2024-01-29 | $9.88 | $10.00 | $9.04 | $9.07 | $9.07 | 15,336,990 |
| 2024-01-26 | $10.29 | $10.45 | $9.99 | $10.04 | $10.04 | 4,520,590 |
| 2024-01-25 | $9.70 | $10.18 | $9.59 | $10.15 | $10.15 | 4,595,920 |
| 2024-01-24 | $9.44 | $9.97 | $9.36 | $9.69 | $9.69 | 6,088,680 |
| 2024-01-23 | $9.76 | $9.76 | $8.94 | $9.59 | $9.59 | 7,959,020 |
| 2024-01-22 | $10.79 | $10.88 | $9.84 | $9.84 | $9.84 | 8,567,460 |
| 2024-01-19 | $10.54 | $10.94 | $10.41 | $10.93 | $10.93 | 5,382,140 |
| 2024-01-18 | $10.62 | $10.69 | $10.22 | $10.54 | $10.54 | 3,874,040 |
| 2024-01-17 | $10.94 | $11.01 | $10.64 | $10.67 | $10.67 | 2,804,740 |
| 2024-01-16 | $10.93 | $11.09 | $10.72 | $10.88 | $10.88 | 3,369,790 |
| 2024-01-15 | $10.78 | $11.03 | $10.75 | $10.93 | $10.93 | 3,205,960 |
| 2024-01-12 | $10.90 | $11.07 | $10.79 | $10.85 | $10.85 | 2,731,170 |
| 2024-01-11 | $10.92 | $11.08 | $10.80 | $10.92 | $10.92 | 3,658,000 |
| 2024-01-10 | $11.28 | $11.28 | $10.81 | $10.87 | $10.87 | 4,118,370 |
| 2024-01-09 | $10.95 | $11.31 | $10.80 | $11.11 | $11.11 | 4,277,700 |
| 2024-01-08 | $11.20 | $11.25 | $10.90 | $10.91 | $10.91 | 3,534,130 |
| 2024-01-05 | $11.42 | $11.51 | $11.05 | $11.13 | $11.13 | 3,164,880 |
| 2024-01-04 | $11.47 | $11.71 | $11.32 | $11.42 | $11.42 | 3,358,650 |
| 2024-01-03 | $11.43 | $11.59 | $11.37 | $11.56 | $11.56 | 2,833,730 |
| 2024-01-02 | $11.29 | $11.54 | $11.25 | $11.47 | $11.47 | 3,185,280 |
| 2024-01-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-12-29 | $11.11 | $11.27 | $10.93 | $11.26 | $11.26 | 2,948,350 |
| 2023-12-28 | $10.98 | $11.25 | $10.77 | $11.13 | $11.13 | 3,078,490 |
| 2023-12-27 | $10.73 | $10.87 | $10.63 | $10.81 | $10.81 | 1,890,770 |
| 2023-12-26 | $10.75 | $10.91 | $10.68 | $10.74 | $10.74 | 1,910,560 |
| 2023-12-25 | $10.87 | $11.07 | $10.69 | $10.88 | $10.88 | 2,302,480 |
| 2023-12-22 | $11.14 | $11.19 | $10.81 | $10.91 | $10.91 | 2,981,590 |
| 2023-12-21 | $11.20 | $11.21 | $10.85 | $11.07 | $11.07 | 3,086,070 |
| 2023-12-20 | $11.16 | $11.21 | $11.07 | $11.12 | $11.12 | 1,902,390 |
| 2023-12-19 | $11.08 | $11.20 | $10.95 | $11.16 | $11.16 | 1,893,220 |
| 2023-12-18 | $11.04 | $11.15 | $10.96 | $11.03 | $11.03 | 2,301,500 |
| 2023-12-15 | $11.12 | $11.17 | $11.00 | $11.06 | $11.06 | 1,923,520 |
| 2023-12-14 | $11.13 | $11.30 | $11.05 | $11.11 | $11.11 | 2,227,400 |
| 2023-12-13 | $11.15 | $11.27 | $11.02 | $11.10 | $11.10 | 2,056,010 |
| 2023-12-12 | $11.16 | $11.16 | $10.99 | $11.11 | $11.11 | 1,701,200 |
| 2023-12-11 | $11.08 | $11.27 | $11.03 | $11.10 | $11.10 | 3,239,610 |
| 2023-12-08 | $11.44 | $11.55 | $11.09 | $11.10 | $11.10 | 3,455,580 |
| 2023-12-07 | $11.47 | $11.50 | $11.31 | $11.43 | $11.43 | 2,129,600 |
| 2023-12-06 | $11.34 | $11.63 | $11.33 | $11.48 | $11.48 | 2,709,450 |
| 2023-12-05 | $11.64 | $11.65 | $11.30 | $11.30 | $11.30 | 3,141,360 |
| 2023-12-04 | $11.50 | $11.60 | $11.40 | $11.42 | $11.42 | 2,023,380 |
| 2023-12-01 | $11.48 | $11.60 | $11.41 | $11.44 | $11.44 | 2,178,280 |
| 2023-11-30 | $11.51 | $11.64 | $11.37 | $11.50 | $11.50 | 2,578,680 |
| 2023-11-29 | $11.48 | $11.68 | $11.42 | $11.58 | $11.58 | 3,322,940 |
| 2023-11-28 | $11.35 | $11.52 | $11.35 | $11.44 | $11.44 | 2,026,930 |
| 2023-11-27 | $11.25 | $11.49 | $11.25 | $11.40 | $11.40 | 2,031,660 |
| 2023-11-24 | $11.50 | $11.65 | $11.32 | $11.41 | $11.41 | 2,385,800 |
| 2023-11-23 | $11.41 | $11.53 | $11.39 | $11.53 | $11.53 | 2,358,210 |
| 2023-11-22 | $11.48 | $11.71 | $11.38 | $11.40 | $11.40 | 3,168,050 |
| 2023-11-21 | $11.78 | $11.84 | $11.46 | $11.53 | $11.53 | 4,135,380 |
| 2023-11-20 | $11.52 | $11.75 | $11.46 | $11.72 | $11.72 | 3,677,260 |
| 2023-11-17 | $11.38 | $11.48 | $11.24 | $11.46 | $11.46 | 2,763,340 |
| 2023-11-16 | $11.24 | $11.64 | $11.24 | $11.37 | $11.37 | 3,521,300 |
| 2023-11-15 | $11.18 | $11.41 | $11.18 | $11.32 | $11.32 | 3,860,100 |
| 2023-11-14 | $11.17 | $11.28 | $11.10 | $11.19 | $11.19 | 2,272,700 |
| 2023-11-13 | $11.11 | $11.21 | $11.04 | $11.19 | $11.19 | 3,284,970 |
| 2023-11-10 | $10.94 | $11.18 | $10.94 | $11.07 | $11.07 | 2,441,740 |
| 2023-11-09 | $10.99 | $11.16 | $10.98 | $11.02 | $11.02 | 2,079,280 |
| 2023-11-08 | $10.98 | $11.24 | $10.97 | $11.04 | $11.04 | 3,476,090 |
| 2023-11-07 | $10.96 | $11.17 | $10.79 | $11.00 | $11.00 | 4,333,070 |
| 2023-11-06 | $10.87 | $11.19 | $10.80 | $11.02 | $11.02 | 4,309,420 |
| 2023-11-03 | $10.57 | $11.18 | $10.57 | $10.86 | $10.86 | 5,567,500 |
| 2023-11-02 | $10.67 | $10.82 | $10.61 | $10.64 | $10.64 | 3,660,940 |
| 2023-11-01 | $10.99 | $11.00 | $10.50 | $10.66 | $10.66 | 9,646,810 |
| 2023-10-31 | $11.00 | $11.40 | $10.72 | $11.12 | $11.12 | 12,788,440 |
| 2023-10-30 | $10.10 | $10.42 | $10.10 | $10.40 | $10.40 | 2,417,550 |
| 2023-10-27 | $10.02 | $10.24 | $9.91 | $10.15 | $10.15 | 2,154,380 |
| 2023-10-26 | $10.01 | $10.06 | $9.73 | $9.98 | $9.98 | 1,538,350 |
| 2023-10-25 | $10.05 | $10.14 | $9.92 | $10.01 | $10.01 | 1,512,430 |
| 2023-10-24 | $9.69 | $10.04 | $9.57 | $10.00 | $10.00 | 2,911,600 |
| 2023-10-23 | $9.72 | $9.85 | $9.50 | $9.55 | $9.55 | 2,186,770 |
| 2023-10-20 | $9.85 | $9.99 | $9.67 | $9.74 | $9.74 | 2,145,570 |
| 2023-10-19 | $9.81 | $10.08 | $9.81 | $9.86 | $9.86 | 2,068,540 |
| 2023-10-18 | $10.11 | $10.11 | $9.89 | $9.90 | $9.90 | 2,353,000 |
| 2023-10-17 | $10.03 | $10.14 | $9.85 | $10.08 | $10.08 | 2,674,080 |
| 2023-10-16 | $10.25 | $10.26 | $10.00 | $10.03 | $10.03 | 3,119,500 |
| 2023-10-13 | $10.24 | $10.32 | $10.11 | $10.22 | $10.22 | 2,849,280 |
| 2023-10-12 | $10.07 | $10.42 | $10.00 | $10.28 | $10.28 | 3,442,750 |
| 2023-10-11 | $9.98 | $10.15 | $9.88 | $10.07 | $10.07 | 3,223,460 |
| 2023-10-10 | $9.96 | $10.11 | $9.90 | $9.98 | $9.98 | 2,170,400 |
| 2023-10-09 | $10.12 | $10.26 | $9.93 | $9.99 | $9.99 | 4,162,090 |
| 2023-09-28 | $9.94 | $10.21 | $9.85 | $10.17 | $10.17 | 4,113,940 |
| 2023-09-27 | $9.81 | $10.03 | $9.71 | $9.85 | $9.85 | 3,500,520 |
| 2023-09-26 | $9.95 | $9.95 | $9.77 | $9.81 | $9.81 | 3,890,920 |
| 2023-09-25 | $10.13 | $10.20 | $9.73 | $9.95 | $9.95 | 9,235,630 |
| 2023-09-22 | $10.58 | $10.69 | $10.03 | $10.23 | $10.23 | 11,606,030 |
| 2023-09-21 | $10.63 | $10.63 | $9.87 | $10.00 | $10.00 | 3,735,780 |
| 2023-09-20 | $10.11 | $10.14 | $9.96 | $10.00 | $10.00 | 2,077,640 |
| 2023-09-19 | $10.27 | $10.31 | $10.00 | $10.04 | $10.04 | 2,167,390 |
| 2023-09-18 | $10.14 | $10.50 | $10.06 | $10.17 | $10.17 | 3,314,130 |
| 2023-09-15 | $10.16 | $10.34 | $10.10 | $10.14 | $10.14 | 1,590,710 |
| 2023-09-14 | $10.35 | $10.45 | $10.16 | $10.25 | $10.25 | 1,918,420 |
| 2023-09-13 | $10.58 | $10.67 | $10.24 | $10.35 | $10.35 | 1,790,060 |
| 2023-09-12 | $10.52 | $10.65 | $10.44 | $10.62 | $10.62 | 1,465,600 |
| 2023-09-11 | $10.60 | $10.62 | $10.36 | $10.56 | $10.56 | 2,140,400 |
| 2023-09-08 | $10.40 | $10.64 | $10.40 | $10.53 | $10.53 | 1,353,360 |
| 2023-09-07 | $10.78 | $10.78 | $10.46 | $10.48 | $10.48 | 1,826,140 |
| 2023-09-06 | $10.57 | $10.78 | $10.48 | $10.76 | $10.76 | 2,327,860 |
| 2023-09-05 | $10.65 | $10.69 | $10.46 | $10.58 | $10.58 | 1,387,850 |
| 2023-09-04 | $10.42 | $10.66 | $10.42 | $10.58 | $10.58 | 2,676,120 |
| 2023-09-01 | $10.47 | $10.58 | $10.34 | $10.47 | $10.47 | 1,956,060 |
| 2023-08-31 | $10.72 | $10.80 | $10.49 | $10.54 | $10.54 | 1,623,750 |
| 2023-08-30 | $10.60 | $10.76 | $10.59 | $10.63 | $10.63 | 1,931,560 |
| 2023-08-29 | $10.05 | $10.64 | $10.05 | $10.59 | $10.59 | 3,229,890 |
| 2023-08-28 | $10.72 | $10.75 | $9.99 | $10.08 | $10.08 | 3,178,010 |
| 2023-08-25 | $10.22 | $10.31 | $10.01 | $10.06 | $10.06 | 1,787,710 |
| 2023-08-24 | $10.26 | $10.48 | $10.20 | $10.29 | $10.29 | 1,569,050 |
| 2023-08-23 | $10.45 | $10.50 | $10.26 | $10.36 | $10.36 | 1,875,860 |
| 2023-08-22 | $10.42 | $10.56 | $10.22 | $10.47 | $10.47 | 1,860,130 |
| 2023-08-21 | $10.41 | $10.59 | $10.31 | $10.35 | $10.35 | 1,474,320 |
| 2023-08-18 | $10.53 | $10.67 | $10.38 | $10.40 | $10.40 | 1,569,900 |
| 2023-08-17 | $10.39 | $10.60 | $10.21 | $10.56 | $10.56 | 2,140,800 |
| 2023-08-16 | $10.52 | $10.55 | $10.35 | $10.35 | $10.35 | 1,236,520 |
| 2023-08-15 | $10.58 | $10.70 | $10.47 | $10.59 | $10.59 | 2,113,200 |
| 2023-08-14 | $10.40 | $10.62 | $10.35 | $10.62 | $10.62 | 1,449,850 |
| 2023-08-11 | $10.64 | $10.67 | $10.50 | $10.51 | $10.51 | 1,263,210 |
| 2023-08-10 | $10.70 | $10.75 | $10.58 | $10.67 | $10.67 | 1,456,700 |
| 2023-08-09 | $10.79 | $10.79 | $10.60 | $10.66 | $10.66 | 1,836,820 |
| 2023-08-08 | $10.80 | $10.87 | $10.61 | $10.79 | $10.79 | 2,420,840 |
| 2023-08-07 | $10.80 | $10.80 | $10.55 | $10.71 | $10.71 | 2,381,380 |
| 2023-08-04 | $10.68 | $10.80 | $10.60 | $10.75 | $10.75 | 2,006,800 |
| 2023-08-03 | $10.81 | $10.81 | $10.62 | $10.75 | $10.75 | 1,770,940 |
| 2023-08-02 | $10.88 | $10.90 | $10.70 | $10.80 | $10.80 | 2,306,400 |
| 2023-08-01 | $10.98 | $10.98 | $10.75 | $10.86 | $10.86 | 2,462,340 |
| 2023-07-31 | $11.05 | $11.19 | $10.93 | $10.98 | $10.98 | 2,040,580 |
| 2023-07-28 | $10.91 | $11.15 | $10.88 | $11.05 | $11.05 | 2,170,560 |
| 2023-07-27 | $11.23 | $11.30 | $10.95 | $11.07 | $11.07 | 2,536,400 |
| 2023-07-26 | $11.31 | $11.40 | $11.16 | $11.22 | $11.22 | 2,076,980 |
| 2023-07-25 | $11.38 | $11.54 | $11.23 | $11.26 | $11.26 | 2,673,480 |
| 2023-07-24 | $11.36 | $11.60 | $11.26 | $11.31 | $11.31 | 2,066,750 |
| 2023-07-21 | $11.61 | $11.80 | $11.35 | $11.46 | $11.46 | 3,738,940 |
| 2023-07-20 | $12.06 | $12.39 | $11.62 | $11.68 | $11.68 | 5,321,080 |
| 2023-07-19 | $11.57 | $12.23 | $11.39 | $12.07 | $12.07 | 5,429,380 |
| 2023-07-18 | $11.67 | $11.74 | $11.44 | $11.47 | $11.47 | 2,560,590 |
| 2023-07-17 | $11.99 | $12.03 | $11.60 | $11.66 | $11.66 | 3,998,430 |
| 2023-07-14 | $11.88 | $12.09 | $11.70 | $11.97 | $11.97 | 3,863,220 |
| 2023-07-13 | $12.27 | $12.35 | $11.68 | $11.80 | $11.80 | 6,489,510 |
| 2023-07-12 | $12.42 | $12.63 | $12.18 | $12.27 | $12.27 | 5,452,740 |
| 2023-07-11 | $12.34 | $12.68 | $12.26 | $12.58 | $12.58 | 4,268,510 |
| 2023-07-10 | $12.42 | $12.60 | $12.27 | $12.38 | $12.38 | 4,179,630 |
| 2023-07-07 | $12.24 | $12.65 | $12.21 | $12.28 | $12.28 | 4,222,220 |
| 2023-07-06 | $12.36 | $12.50 | $12.07 | $12.28 | $12.28 | 4,630,400 |
| 2023-07-05 | $12.28 | $12.65 | $12.27 | $12.46 | $12.46 | 6,030,310 |
| 2023-07-04 | $11.90 | $12.66 | $11.88 | $12.33 | $12.33 | 8,873,360 |
| 2023-07-03 | $11.59 | $12.10 | $11.36 | $11.89 | $11.89 | 7,605,020 |
| 2023-06-30 | $11.83 | $11.83 | $11.36 | $11.57 | $11.57 | 8,753,140 |
| 2023-06-29 | $11.39 | $12.40 | $11.31 | $11.67 | $11.67 | 10,579,600 |
| 2023-06-28 | $11.39 | $11.55 | $11.08 | $11.40 | $11.40 | 4,756,210 |
| 2023-06-27 | $11.15 | $11.58 | $11.12 | $11.39 | $11.39 | 5,248,390 |
| 2023-06-26 | $11.69 | $11.79 | $11.09 | $11.17 | $11.17 | 8,742,620 |
| 2023-06-21 | $12.29 | $12.51 | $11.95 | $11.98 | $11.98 | 6,249,560 |
| 2023-06-20 | $12.21 | $12.38 | $12.08 | $12.21 | $12.21 | 5,945,370 |
| 2023-06-19 | $12.05 | $12.38 | $11.80 | $12.23 | $12.23 | 12,256,010 |
| 2023-06-16 | $11.18 | $12.25 | $11.04 | $12.02 | $12.02 | 15,106,740 |
| 2023-06-15 | $10.99 | $11.43 | $10.93 | $11.23 | $11.23 | 10,734,230 |
| 2023-06-14 | $10.96 | $11.08 | $10.74 | $10.97 | $10.97 | 5,043,990 |
| 2023-06-13 | $11.03 | $11.13 | $10.77 | $10.93 | $10.93 | 6,418,610 |
| 2023-06-12 | $10.98 | $11.37 | $10.91 | $11.07 | $11.07 | 7,662,650 |
| 2023-06-09 | $10.78 | $11.17 | $10.60 | $10.94 | $10.94 | 8,583,710 |
| 2023-06-08 | $11.10 | $11.23 | $10.57 | $10.78 | $10.78 | 8,824,020 |
| 2023-06-07 | $11.05 | $11.20 | $10.90 | $11.02 | $11.02 | 7,827,490 |
| 2023-06-06 | $11.39 | $11.44 | $11.09 | $11.16 | $11.07 | 12,184,150 |
| 2023-06-05 | $11.45 | $11.90 | $10.91 | $11.31 | $11.22 | 24,260,020 |
| 2023-06-02 | $10.09 | $11.07 | $10.07 | $11.07 | $10.98 | 5,634,630 |
| 2023-06-01 | $10.14 | $10.19 | $9.82 | $10.06 | $9.98 | 6,444,600 |
| 2023-05-31 | $10.58 | $10.59 | $10.08 | $10.14 | $10.06 | 8,955,820 |
| 2023-05-30 | $10.74 | $10.79 | $10.34 | $10.54 | $10.45 | 12,667,650 |
| 2023-05-29 | $10.71 | $11.38 | $10.63 | $10.95 | $10.86 | 15,070,060 |
| 2023-05-26 | $10.81 | $10.90 | $10.45 | $10.71 | $10.62 | 15,740,550 |
| 2023-05-25 | $11.97 | $11.97 | $10.56 | $11.00 | $10.91 | 27,350,260 |
| 2023-05-24 | $9.88 | $10.99 | $9.86 | $10.99 | $10.90 | 6,259,540 |
| 2023-05-23 | $9.91 | $10.13 | $9.80 | $9.99 | $9.91 | 2,909,460 |
| 2023-05-22 | $9.74 | $9.94 | $9.64 | $9.88 | $9.80 | 2,802,150 |
| 2023-05-19 | $9.93 | $10.00 | $9.69 | $9.69 | $9.61 | 2,463,860 |
| 2023-05-18 | $9.88 | $10.03 | $9.81 | $9.89 | $9.81 | 2,662,020 |
| 2023-05-17 | $9.65 | $10.15 | $9.55 | $9.87 | $9.79 | 6,004,760 |
| 2023-05-16 | $9.75 | $9.75 | $9.50 | $9.59 | $9.51 | 2,994,380 |
| 2023-05-15 | $9.41 | $9.78 | $9.41 | $9.76 | $9.68 | 4,571,220 |
| 2023-05-12 | $9.89 | $9.90 | $9.44 | $9.46 | $9.38 | 5,242,440 |
| 2023-05-11 | $9.67 | $9.90 | $9.61 | $9.84 | $9.76 | 4,636,800 |
| 2023-05-10 | $9.55 | $9.77 | $9.55 | $9.60 | $9.52 | 3,089,710 |
| 2023-05-09 | $9.60 | $9.65 | $9.41 | $9.55 | $9.47 | 4,037,130 |
| 2023-05-08 | $9.51 | $9.72 | $9.38 | $9.58 | $9.50 | 4,911,290 |
| 2023-05-05 | $9.52 | $9.58 | $9.35 | $9.43 | $9.35 | 3,740,990 |
| 2023-05-04 | $8.90 | $9.50 | $8.82 | $9.42 | $9.34 | 6,938,120 |
| 2023-05-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.75 | 0 |
| 2023-05-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.75 | 0 |
| 2023-04-28 | $8.68 | $8.89 | $8.65 | $8.82 | $8.75 | 1,713,760 |
| 2023-04-27 | $8.65 | $8.78 | $8.55 | $8.65 | $8.58 | 1,705,500 |
| 2023-04-26 | $8.37 | $8.66 | $8.26 | $8.64 | $8.57 | 2,988,580 |
| 2023-04-25 | $8.59 | $8.62 | $8.13 | $8.26 | $8.19 | 2,907,100 |
| 2023-04-24 | $8.71 | $8.71 | $8.50 | $8.61 | $8.54 | 2,096,220 |
| 2023-04-21 | $8.71 | $8.84 | $8.60 | $8.67 | $8.67 | 2,556,080 |
| 2023-04-20 | $9.02 | $9.03 | $8.70 | $8.71 | $8.71 | 3,166,200 |
| 2023-04-19 | $9.06 | $9.12 | $8.97 | $9.02 | $9.02 | 1,669,350 |
| 2023-04-18 | $9.12 | $9.19 | $9.03 | $9.04 | $9.04 | 1,644,360 |
| 2023-04-17 | $9.02 | $9.20 | $8.99 | $9.15 | $9.15 | 2,049,340 |
| 2023-04-14 | $9.12 | $9.15 | $9.02 | $9.02 | $9.02 | 1,507,200 |
| 2023-04-13 | $9.11 | $9.13 | $9.03 | $9.09 | $9.09 | 1,699,870 |
| 2023-04-12 | $9.15 | $9.16 | $9.02 | $9.08 | $9.08 | 2,060,700 |
| 2023-04-11 | $9.19 | $9.26 | $9.07 | $9.15 | $9.15 | 2,077,870 |
| 2023-04-10 | $9.19 | $9.35 | $8.95 | $9.15 | $9.15 | 5,182,380 |
| 2023-04-07 | $9.16 | $9.16 | $9.02 | $9.15 | $9.15 | 2,196,360 |
| 2023-04-06 | $9.30 | $9.30 | $9.07 | $9.11 | $9.11 | 2,338,930 |
| 2023-04-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-04-04 | $9.72 | $9.79 | $9.24 | $9.29 | $9.29 | 4,735,970 |
| 2023-04-03 | $9.39 | $10.05 | $9.34 | $9.71 | $9.71 | 6,284,100 |
| 2023-03-31 | $9.10 | $9.38 | $9.09 | $9.38 | $9.38 | 1,937,310 |
| 2023-03-30 | $9.03 | $9.29 | $8.93 | $9.14 | $9.14 | 2,604,680 |
| 2023-03-29 | $9.16 | $9.24 | $9.03 | $9.04 | $9.04 | 1,875,140 |
| 2023-03-28 | $9.42 | $9.42 | $9.09 | $9.12 | $9.12 | 2,084,560 |
| 2023-03-27 | $9.45 | $9.50 | $9.29 | $9.32 | $9.32 | 2,528,200 |
| 2023-03-24 | $9.41 | $9.50 | $9.37 | $9.48 | $9.48 | 2,666,650 |
| 2023-03-23 | $9.40 | $9.52 | $9.26 | $9.41 | $9.41 | 2,677,100 |
| 2023-03-22 | $9.42 | $9.48 | $9.30 | $9.37 | $9.37 | 2,261,220 |
| 2023-03-21 | $9.41 | $9.47 | $9.27 | $9.43 | $9.43 | 2,794,320 |
| 2023-03-20 | $9.33 | $9.41 | $9.18 | $9.40 | $9.40 | 2,898,120 |
| 2023-03-17 | $9.19 | $9.35 | $9.10 | $9.30 | $9.30 | 2,285,220 |
| 2023-03-16 | $9.31 | $9.33 | $9.10 | $9.11 | $9.11 | 1,832,700 |
| 2023-03-15 | $9.30 | $9.44 | $9.21 | $9.31 | $9.31 | 2,955,280 |
| 2023-03-14 | $9.30 | $9.30 | $9.06 | $9.24 | $9.24 | 2,525,160 |
| 2023-03-13 | $9.34 | $9.34 | $9.12 | $9.26 | $9.26 | 2,514,240 |
| 2023-03-10 | $9.33 | $9.39 | $9.22 | $9.34 | $9.34 | 2,364,170 |
| 2023-03-09 | $9.22 | $9.50 | $9.14 | $9.35 | $9.35 | 3,968,520 |
| 2023-03-08 | $9.00 | $9.21 | $8.98 | $9.17 | $9.17 | 1,973,890 |
| 2023-03-07 | $9.16 | $9.22 | $9.00 | $9.02 | $9.02 | 1,897,200 |
| 2023-03-06 | $9.12 | $9.27 | $9.10 | $9.19 | $9.19 | 2,376,740 |
| 2023-03-03 | $9.11 | $9.20 | $8.99 | $9.07 | $9.07 | 1,637,340 |
| 2023-03-02 | $9.10 | $9.15 | $9.03 | $9.12 | $9.12 | 1,629,820 |
| 2023-03-01 | $9.02 | $9.09 | $8.97 | $9.08 | $9.08 | 1,843,940 |
| 2023-02-28 | $8.99 | $9.05 | $8.91 | $9.00 | $9.00 | 1,495,150 |
| 2023-02-27 | $9.10 | $9.12 | $8.90 | $8.94 | $8.94 | 2,543,480 |
| 2023-02-24 | $9.07 | $9.14 | $8.99 | $9.09 | $9.09 | 1,474,660 |
| 2023-02-23 | $9.07 | $9.19 | $9.00 | $9.06 | $9.06 | 1,581,900 |
| 2023-02-22 | $9.00 | $9.10 | $8.92 | $9.05 | $9.05 | 2,005,820 |
| 2023-02-21 | $9.00 | $9.06 | $8.93 | $8.98 | $8.98 | 1,731,980 |
| 2023-02-20 | $9.00 | $9.06 | $8.87 | $9.00 | $9.00 | 1,940,640 |
| 2023-02-17 | $9.03 | $9.18 | $8.98 | $9.04 | $9.04 | 2,321,620 |
| 2023-02-16 | $9.43 | $9.45 | $8.90 | $8.99 | $8.99 | 2,834,070 |
| 2023-02-15 | $9.36 | $9.38 | $9.26 | $9.35 | $9.35 | 1,899,390 |
| 2023-02-14 | $9.27 | $9.38 | $9.22 | $9.31 | $9.31 | 3,398,820 |
| 2023-02-13 | $9.15 | $9.21 | $9.05 | $9.15 | $9.15 | 3,308,420 |
| 2023-02-10 | $9.15 | $9.26 | $9.05 | $9.11 | $9.11 | 1,319,590 |
| 2023-02-09 | $9.10 | $9.21 | $9.07 | $9.15 | $9.15 | 1,567,380 |
| 2023-02-08 | $9.14 | $9.19 | $9.06 | $9.15 | $9.15 | 2,126,500 |
| 2023-02-07 | $9.08 | $9.13 | $9.03 | $9.12 | $9.12 | 1,414,040 |
| 2023-02-06 | $9.06 | $9.12 | $8.96 | $9.06 | $9.06 | 1,367,740 |
| 2023-02-03 | $9.06 | $9.13 | $8.95 | $9.06 | $9.06 | 1,605,390 |
| 2023-02-02 | $9.03 | $9.16 | $8.97 | $9.08 | $9.08 | 2,331,280 |
| 2023-02-01 | $8.90 | $9.04 | $8.90 | $9.04 | $9.04 | 1,940,680 |
| 2023-01-31 | $8.92 | $8.94 | $8.83 | $8.92 | $8.92 | 2,507,100 |
| 2023-01-30 | $8.65 | $9.10 | $8.63 | $8.97 | $8.97 | 6,292,840 |
| 2023-01-20 | $8.49 | $8.56 | $8.44 | $8.55 | $8.55 | 1,701,320 |
| 2023-01-19 | $8.45 | $8.49 | $8.41 | $8.44 | $8.44 | 1,319,680 |
| 2023-01-18 | $8.40 | $8.51 | $8.38 | $8.50 | $8.50 | 1,343,450 |
| 2023-01-17 | $8.47 | $8.52 | $8.37 | $8.42 | $8.42 | 1,348,690 |
| 2023-01-16 | $8.39 | $8.50 | $8.37 | $8.40 | $8.40 | 1,267,240 |
| 2023-01-13 | $8.49 | $8.49 | $8.36 | $8.38 | $8.38 | 972,960 |
| 2023-01-12 | $8.48 | $8.53 | $8.35 | $8.44 | $8.44 | 1,076,470 |
| 2023-01-11 | $8.47 | $8.51 | $8.37 | $8.37 | $8.37 | 1,471,290 |
| 2023-01-10 | $8.70 | $8.73 | $8.43 | $8.47 | $8.47 | 2,319,990 |
| 2023-01-09 | $8.44 | $8.74 | $8.44 | $8.63 | $8.63 | 2,680,460 |
| 2023-01-06 | $8.50 | $8.54 | $8.34 | $8.43 | $8.43 | 1,596,660 |
| 2023-01-05 | $8.37 | $8.50 | $8.28 | $8.40 | $8.40 | 2,489,550 |
| 2023-01-04 | $8.19 | $8.50 | $8.15 | $8.37 | $8.37 | 2,294,680 |
| 2023-01-03 | $7.93 | $8.22 | $7.93 | $8.20 | $8.20 | 1,874,730 |
| 2023-01-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-12-30 | $7.93 | $8.00 | $7.91 | $7.94 | $7.94 | 804,620 |
| 2022-12-29 | $7.96 | $8.07 | $7.90 | $7.95 | $7.95 | 1,044,440 |
| 2022-12-28 | $8.12 | $8.19 | $7.91 | $7.97 | $7.97 | 1,626,210 |
| 2022-12-27 | $8.10 | $8.21 | $8.08 | $8.14 | $8.14 | 885,620 |
| 2022-12-26 | $8.10 | $8.21 | $8.07 | $8.14 | $8.14 | 1,068,230 |
| 2022-12-23 | $8.05 | $8.18 | $7.96 | $8.10 | $8.10 | 1,537,530 |
| 2022-12-22 | $8.31 | $8.41 | $8.01 | $8.05 | $8.05 | 2,262,400 |
| 2022-12-21 | $8.45 | $8.48 | $8.28 | $8.33 | $8.33 | 1,333,620 |
| 2022-12-20 | $8.31 | $8.46 | $8.29 | $8.45 | $8.45 | 1,209,770 |
| 2022-12-19 | $8.59 | $8.64 | $8.32 | $8.36 | $8.36 | 1,923,420 |
| 2022-12-16 | $8.83 | $8.83 | $8.55 | $8.58 | $8.58 | 2,597,720 |
| 2022-12-15 | $8.82 | $8.89 | $8.80 | $8.84 | $8.84 | 1,424,400 |
| 2022-12-14 | $8.92 | $8.95 | $8.77 | $8.82 | $8.82 | 1,779,300 |
| 2022-12-13 | $8.93 | $9.03 | $8.84 | $8.86 | $8.86 | 1,651,280 |
| 2022-12-12 | $8.98 | $9.08 | $8.86 | $8.96 | $8.96 | 1,777,780 |
| 2022-12-09 | $9.12 | $9.12 | $8.94 | $8.98 | $8.98 | 2,466,860 |
| 2022-12-08 | $8.91 | $9.10 | $8.70 | $9.08 | $9.08 | 3,907,040 |
| 2022-12-07 | $8.91 | $8.97 | $8.87 | $8.94 | $8.94 | 1,609,280 |
| 2022-12-06 | $9.09 | $9.09 | $8.89 | $8.94 | $8.94 | 2,321,180 |
| 2022-12-05 | $9.00 | $9.12 | $8.99 | $9.08 | $9.08 | 2,158,700 |
| 2022-12-01 | $8.98 | $9.14 | $8.92 | $9.03 | $9.03 | 3,605,560 |
| 2022-11-30 | $8.92 | $9.02 | $8.77 | $8.98 | $8.98 | 3,530,200 |
| 2022-11-29 | $8.98 | $9.00 | $8.81 | $8.92 | $8.92 | 3,136,960 |
| 2022-11-28 | $9.19 | $9.19 | $8.74 | $8.90 | $8.90 | 4,579,000 |
| 2022-11-25 | $9.39 | $9.39 | $9.10 | $9.14 | $9.14 | 3,280,160 |
| 2022-11-24 | $9.18 | $9.47 | $9.18 | $9.44 | $9.44 | 3,100,750 |
| 2022-11-23 | $9.30 | $9.32 | $9.05 | $9.18 | $9.18 | 2,717,800 |
| 2022-11-22 | $9.48 | $9.63 | $9.22 | $9.30 | $9.30 | 3,192,620 |
| 2022-11-21 | $9.53 | $9.53 | $9.26 | $9.50 | $9.50 | 2,597,160 |
| 2022-11-18 | $9.72 | $9.82 | $9.39 | $9.42 | $9.42 | 4,219,000 |
| 2022-11-17 | $9.65 | $9.67 | $9.35 | $9.65 | $9.65 | 4,851,070 |
| 2022-11-16 | $9.35 | $9.72 | $9.21 | $9.60 | $9.60 | 6,198,150 |
| 2022-11-15 | $9.01 | $9.40 | $8.94 | $9.29 | $9.29 | 4,682,630 |
| 2022-11-14 | $9.10 | $9.14 | $8.97 | $9.01 | $9.01 | 2,532,200 |
| 2022-11-11 | $9.30 | $9.42 | $8.98 | $9.04 | $9.04 | 5,289,630 |
| 2022-11-10 | $9.44 | $9.51 | $9.16 | $9.16 | $9.16 | 3,219,310 |
| 2022-11-09 | $9.58 | $9.59 | $9.34 | $9.51 | $9.51 | 3,337,010 |
| 2022-11-08 | $9.62 | $9.72 | $9.46 | $9.54 | $9.54 | 4,537,500 |
| 2022-11-07 | $9.39 | $9.77 | $9.33 | $9.62 | $9.62 | 6,994,010 |
| 2022-11-04 | $9.18 | $9.53 | $9.17 | $9.40 | $9.40 | 4,573,690 |
| 2022-11-03 | $9.21 | $9.28 | $9.14 | $9.27 | $9.27 | 2,305,760 |
| 2022-11-02 | $8.88 | $9.33 | $8.85 | $9.22 | $9.22 | 3,825,070 |
| 2022-11-01 | $8.90 | $9.03 | $8.72 | $8.96 | $8.96 | 2,666,690 |
| 2022-10-31 | $8.98 | $9.09 | $8.79 | $8.81 | $8.81 | 2,466,720 |
| 2022-10-28 | $9.00 | $9.10 | $8.82 | $8.99 | $8.99 | 2,846,900 |
| 2022-10-27 | $9.11 | $9.18 | $9.00 | $9.01 | $9.01 | 2,545,300 |
| 2022-10-26 | $8.95 | $9.18 | $8.89 | $9.13 | $9.13 | 3,937,160 |
| 2022-10-25 | $9.06 | $9.10 | $8.73 | $8.95 | $8.95 | 3,954,760 |
| 2022-10-24 | $9.59 | $9.62 | $9.05 | $9.06 | $9.06 | 5,375,810 |
| 2022-10-21 | $9.69 | $9.69 | $9.45 | $9.52 | $9.52 | 4,888,610 |
| 2022-10-20 | $9.78 | $9.90 | $9.63 | $9.75 | $9.75 | 6,800,560 |
| 2022-10-19 | $9.59 | $9.98 | $9.45 | $9.86 | $9.86 | 11,327,670 |
| 2022-10-18 | $9.59 | $9.65 | $9.41 | $9.58 | $9.58 | 5,229,400 |
| 2022-10-17 | $9.40 | $9.70 | $9.31 | $9.61 | $9.61 | 8,747,560 |
| 2022-10-14 | $9.38 | $9.50 | $9.28 | $9.40 | $9.40 | 12,190,820 |
| 2022-10-13 | $8.77 | $9.66 | $8.65 | $9.48 | $9.48 | 17,183,350 |
| 2022-10-12 | $9.04 | $9.09 | $8.30 | $8.78 | $8.78 | 6,844,360 |
| 2022-10-11 | $9.24 | $9.27 | $8.91 | $9.10 | $9.10 | 5,060,770 |
| 2022-10-10 | $9.17 | $9.46 | $9.09 | $9.35 | $9.35 | 6,761,920 |
| 2022-09-30 | $9.13 | $9.29 | $9.00 | $9.19 | $9.19 | 2,826,210 |
| 2022-09-29 | $9.13 | $9.31 | $9.09 | $9.16 | $9.16 | 2,536,040 |
| 2022-09-28 | $9.20 | $9.25 | $9.03 | $9.08 | $9.08 | 1,659,280 |
| 2022-09-27 | $8.92 | $9.23 | $8.88 | $9.18 | $9.18 | 2,196,840 |
| 2022-09-26 | $9.05 | $9.13 | $8.82 | $8.92 | $8.92 | 1,991,260 |
| 2022-09-23 | $9.09 | $9.19 | $8.91 | $9.05 | $9.05 | 1,829,150 |
| 2022-09-22 | $9.16 | $9.25 | $9.09 | $9.10 | $9.10 | 1,430,820 |
| 2022-09-21 | $8.99 | $9.21 | $8.85 | $9.21 | $9.21 | 3,000,420 |
| 2022-09-20 | $9.02 | $9.15 | $8.96 | $9.02 | $9.02 | 1,494,280 |
| 2022-09-19 | $9.15 | $9.15 | $8.84 | $8.99 | $8.99 | 1,978,880 |
| 2022-09-16 | $9.12 | $9.26 | $9.00 | $9.09 | $9.09 | 2,356,850 |
| 2022-09-15 | $9.17 | $9.25 | $9.02 | $9.22 | $9.22 | 2,776,430 |
| 2022-09-14 | $9.04 | $9.25 | $9.04 | $9.19 | $9.19 | 2,039,280 |
| 2022-09-13 | $9.10 | $9.29 | $9.04 | $9.15 | $9.15 | 2,252,390 |
| 2022-09-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-09-09 | $9.25 | $9.31 | $9.04 | $9.11 | $9.11 | 1,961,080 |
| 2022-09-08 | $9.48 | $9.49 | $9.21 | $9.25 | $9.25 | 2,153,110 |
| 2022-09-07 | $9.39 | $9.53 | $9.34 | $9.45 | $9.45 | 3,688,310 |
| 2022-09-06 | $9.01 | $9.55 | $8.98 | $9.44 | $9.44 | 6,368,170 |
| 2022-09-05 | $8.70 | $9.05 | $8.65 | $9.01 | $9.01 | 3,295,600 |
| 2022-09-02 | $8.50 | $8.74 | $8.45 | $8.70 | $8.70 | 2,930,260 |
| 2022-09-01 | $8.29 | $8.54 | $8.29 | $8.45 | $8.45 | 2,278,450 |
| 2022-08-31 | $8.58 | $8.64 | $8.27 | $8.29 | $8.29 | 2,468,020 |
| 2022-08-30 | $8.68 | $8.81 | $8.51 | $8.59 | $8.59 | 2,069,640 |
| 2022-08-29 | $8.55 | $8.66 | $8.37 | $8.62 | $8.62 | 2,366,680 |
| 2022-08-26 | $8.68 | $8.88 | $8.58 | $8.63 | $8.63 | 1,578,300 |
| 2022-08-25 | $8.86 | $8.90 | $8.58 | $8.70 | $8.70 | 1,794,020 |
| 2022-08-24 | $9.10 | $9.20 | $8.60 | $8.80 | $8.80 | 2,506,010 |
| 2022-08-23 | $9.10 | $9.27 | $9.10 | $9.14 | $9.14 | 1,651,010 |
| 2022-08-22 | $9.13 | $9.35 | $9.00 | $9.14 | $9.14 | 2,606,170 |
| 2022-08-19 | $9.50 | $9.60 | $9.16 | $9.18 | $9.18 | 4,408,660 |
| 2022-08-18 | $9.23 | $9.74 | $9.23 | $9.49 | $9.49 | 6,936,740 |
| 2022-08-17 | $9.29 | $9.37 | $9.07 | $9.35 | $9.35 | 3,709,520 |
| 2022-08-16 | $9.25 | $9.28 | $9.14 | $9.16 | $9.16 | 1,864,630 |
| 2022-08-15 | $9.21 | $9.28 | $9.06 | $9.22 | $9.22 | 2,095,980 |
| 2022-08-12 | $9.20 | $9.40 | $9.11 | $9.15 | $9.15 | 3,008,510 |
| 2022-08-11 | $9.22 | $9.37 | $9.15 | $9.18 | $9.18 | 3,192,930 |
| 2022-08-10 | $9.11 | $9.22 | $8.95 | $9.20 | $9.20 | 3,643,860 |
| 2022-08-09 | $9.15 | $9.16 | $8.96 | $9.05 | $9.05 | 2,833,690 |
| 2022-08-08 | $9.02 | $9.09 | $8.81 | $9.07 | $9.07 | 4,045,630 |
| 2022-08-05 | $8.54 | $9.24 | $8.49 | $8.96 | $8.96 | 6,071,840 |
| 2022-08-04 | $8.46 | $8.57 | $8.27 | $8.55 | $8.55 | 2,356,360 |
| 2022-08-03 | $8.33 | $8.75 | $8.33 | $8.45 | $8.45 | 4,423,320 |
| 2022-08-02 | $8.88 | $8.88 | $8.20 | $8.32 | $8.32 | 5,751,360 |
| 2022-08-01 | $8.49 | $9.29 | $8.40 | $9.04 | $9.04 | 7,105,970 |
| 2022-07-29 | $8.62 | $8.68 | $8.44 | $8.49 | $8.49 | 2,065,680 |
| 2022-07-28 | $8.73 | $8.76 | $8.61 | $8.62 | $8.62 | 1,885,470 |
| 2022-07-27 | $8.38 | $8.79 | $8.35 | $8.73 | $8.73 | 3,528,300 |
| 2022-07-26 | $8.40 | $8.48 | $8.28 | $8.42 | $8.42 | 1,293,630 |
| 2022-07-25 | $8.56 | $8.62 | $8.33 | $8.40 | $8.40 | 1,746,920 |
| 2022-07-22 | $8.47 | $8.62 | $8.41 | $8.53 | $8.53 | 2,338,860 |
| 2022-07-21 | $8.60 | $8.62 | $8.44 | $8.44 | $8.44 | 1,987,920 |
| 2022-07-20 | $8.73 | $8.76 | $8.55 | $8.61 | $8.61 | 1,920,320 |
| 2022-07-19 | $8.66 | $8.74 | $8.55 | $8.71 | $8.71 | 1,899,600 |
| 2022-07-18 | $8.30 | $8.65 | $8.26 | $8.63 | $8.63 | 2,272,760 |
| 2022-07-15 | $8.50 | $8.62 | $8.33 | $8.34 | $8.34 | 3,529,750 |
| 2022-07-14 | $8.83 | $8.83 | $8.63 | $8.65 | $8.65 | 2,188,160 |
| 2022-07-13 | $8.50 | $8.85 | $8.45 | $8.81 | $8.81 | 3,125,110 |
| 2022-07-12 | $8.80 | $8.87 | $8.46 | $8.48 | $8.48 | 3,374,640 |
| 2022-07-11 | $9.02 | $9.02 | $8.70 | $8.81 | $8.81 | 3,548,620 |
| 2022-07-08 | $9.07 | $9.17 | $9.05 | $9.07 | $9.07 | 2,944,200 |
| 2022-07-07 | $9.15 | $9.24 | $9.01 | $9.08 | $9.08 | 2,635,260 |
| 2022-07-06 | $9.23 | $9.24 | $9.00 | $9.11 | $9.11 | 3,858,840 |
| 2022-07-05 | $9.50 | $9.52 | $9.07 | $9.23 | $9.23 | 6,202,770 |
| 2022-07-04 | $9.40 | $10.23 | $9.28 | $9.63 | $9.63 | 7,115,950 |
| 2022-07-01 | $9.70 | $9.86 | $9.25 | $9.33 | $9.33 | 8,473,780 |
| 2022-06-30 | $9.52 | $10.29 | $9.52 | $9.98 | $9.98 | 11,527,720 |
| 2022-06-29 | $9.46 | $9.94 | $9.41 | $9.51 | $9.51 | 8,971,920 |
| 2022-06-28 | $9.45 | $9.88 | $9.26 | $9.54 | $9.54 | 7,510,120 |
| 2022-06-27 | $9.19 | $9.84 | $9.00 | $9.57 | $9.57 | 10,652,060 |
| 2022-06-24 | $8.92 | $9.17 | $8.86 | $9.17 | $9.17 | 5,796,970 |
| 2022-06-23 | $8.78 | $8.97 | $8.61 | $8.86 | $8.86 | 4,113,640 |
| 2022-06-22 | $9.05 | $9.09 | $8.76 | $8.78 | $8.78 | 4,334,600 |
| 2022-06-21 | $9.21 | $9.23 | $8.88 | $9.04 | $9.04 | 4,955,520 |
| 2022-06-20 | $9.20 | $9.42 | $9.12 | $9.23 | $9.23 | 5,156,320 |
| 2022-06-17 | $9.12 | $9.40 | $9.11 | $9.24 | $9.24 | 4,339,570 |
| 2022-06-16 | $9.18 | $9.48 | $9.12 | $9.20 | $9.20 | 5,188,340 |
| 2022-06-15 | $9.80 | $9.89 | $9.42 | $9.45 | $9.45 | 11,307,780 |
| 2022-06-14 | $9.06 | $10.00 | $8.85 | $10.00 | $10.00 | 14,310,300 |
| 2022-06-13 | $8.88 | $9.40 | $8.77 | $9.18 | $9.18 | 7,959,570 |
| 2022-06-10 | $9.08 | $9.16 | $8.75 | $9.08 | $9.08 | 7,210,940 |
| 2022-06-09 | $8.98 | $9.28 | $8.90 | $9.25 | $9.25 | 10,674,700 |
| 2022-06-08 | $8.89 | $9.03 | $8.54 | $8.90 | $8.90 | 7,747,480 |
| 2022-06-07 | $9.43 | $9.48 | $8.94 | $8.94 | $8.94 | 13,816,400 |
| 2022-06-06 | $9.26 | $10.08 | $8.87 | $9.93 | $9.93 | 21,683,120 |
| 2022-06-02 | $8.90 | $9.17 | $8.48 | $9.17 | $9.17 | 10,669,860 |
| 2022-06-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 2,776,360 |
| 2022-05-31 | $7.54 | $7.59 | $7.45 | $7.58 | $7.58 | 1,393,630 |
| 2022-05-30 | $7.55 | $7.55 | $7.37 | $7.51 | $7.51 | 1,330,660 |
| 2022-05-27 | $7.49 | $7.56 | $7.40 | $7.48 | $7.48 | 1,439,560 |
| 2022-05-26 | $7.50 | $7.60 | $7.30 | $7.47 | $7.47 | 1,644,330 |
| 2022-05-25 | $7.25 | $7.46 | $7.23 | $7.41 | $7.41 | 2,000,880 |
| 2022-05-24 | $7.72 | $7.73 | $7.28 | $7.28 | $7.28 | 2,698,170 |
| 2022-05-23 | $7.56 | $7.72 | $7.54 | $7.67 | $7.67 | 3,072,800 |
| 2022-05-20 | $7.62 | $7.68 | $7.48 | $7.59 | $7.59 | 3,645,660 |
| 2022-05-19 | $7.80 | $7.84 | $7.54 | $7.65 | $7.65 | 6,355,110 |
| 2022-05-18 | $7.12 | $7.85 | $7.07 | $7.85 | $7.85 | 2,779,870 |
| 2022-05-17 | $7.11 | $7.22 | $7.00 | $7.14 | $7.14 | 2,066,040 |
| 2022-05-16 | $8.61 | $8.78 | $8.48 | $8.57 | $7.10 | 1,528,040 |
| 2022-05-13 | $8.53 | $8.58 | $8.43 | $8.54 | $7.07 | 834,640 |
| 2022-05-12 | $8.44 | $8.59 | $8.35 | $8.52 | $7.06 | 1,135,340 |
| 2022-05-11 | $8.44 | $8.68 | $8.36 | $8.40 | $6.96 | 1,265,640 |
| 2022-05-10 | $8.35 | $8.45 | $8.20 | $8.45 | $7.00 | 1,070,790 |
| 2022-05-09 | $8.18 | $8.41 | $8.12 | $8.33 | $6.90 | 1,198,120 |
| 2022-05-06 | $8.12 | $8.27 | $7.92 | $8.16 | $6.76 | 1,383,200 |
| 2022-05-05 | $8.17 | $8.38 | $8.07 | $8.26 | $6.84 | 1,432,500 |
| 2022-05-04 | $8.23 | $8.23 | $8.23 | $8.23 | $6.82 | 0 |
| 2022-05-03 | $8.23 | $8.23 | $8.23 | $8.23 | $6.82 | 0 |
| 2022-04-29 | $7.85 | $8.32 | $7.85 | $8.23 | $6.82 | 1,736,160 |
| 2022-04-28 | $7.92 | $8.05 | $7.64 | $7.79 | $6.45 | 1,464,740 |
| 2022-04-27 | $7.76 | $7.99 | $7.50 | $7.99 | $6.62 | 1,746,690 |
| 2022-04-26 | $8.17 | $8.35 | $7.76 | $7.82 | $6.48 | 2,201,450 |
| 2022-04-25 | $8.79 | $8.82 | $8.17 | $8.17 | $6.77 | 2,459,140 |
| 2022-04-22 | $8.80 | $9.19 | $8.60 | $8.95 | $7.41 | 2,368,450 |
| 2022-04-21 | $9.36 | $9.36 | $8.80 | $8.82 | $7.31 | 2,028,860 |
| 2022-04-20 | $9.40 | $9.56 | $9.27 | $9.36 | $7.75 | 1,279,060 |
| 2022-04-19 | $9.22 | $9.46 | $9.19 | $9.40 | $7.79 | 1,116,040 |
| 2022-04-18 | $9.19 | $9.34 | $8.98 | $9.21 | $7.63 | 1,324,100 |
| 2022-04-15 | $9.48 | $9.48 | $9.12 | $9.17 | $7.60 | 1,649,220 |
| 2022-04-14 | $9.40 | $9.56 | $9.33 | $9.50 | $7.87 | 1,283,740 |
| 2022-04-13 | $9.65 | $9.65 | $9.35 | $9.36 | $7.75 | 1,580,680 |
| 2022-04-12 | $9.34 | $9.61 | $9.24 | $9.60 | $7.95 | 1,013,680 |
| 2022-04-11 | $9.70 | $9.80 | $9.38 | $9.38 | $7.77 | 1,614,720 |
| 2022-04-08 | $9.94 | $9.94 | $9.60 | $9.70 | $8.03 | 1,436,400 |
| 2022-04-07 | $10.19 | $10.19 | $9.82 | $9.84 | $8.15 | 1,708,770 |
| 2022-04-06 | $9.84 | $10.24 | $9.75 | $10.17 | $8.42 | 2,960,200 |
| 2022-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $8.15 | 0 |
| 2022-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $8.15 | 0 |
| 2022-04-01 | $9.98 | $9.98 | $9.74 | $9.84 | $8.15 | 1,504,900 |
| 2022-03-31 | $10.00 | $10.29 | $9.90 | $9.98 | $8.27 | 2,289,870 |
| 2022-03-30 | $9.68 | $9.95 | $9.62 | $9.94 | $8.23 | 1,603,340 |
| 2022-03-29 | $9.95 | $9.98 | $9.64 | $9.70 | $8.03 | 971,520 |
| 2022-03-28 | $9.92 | $10.03 | $9.67 | $9.89 | $8.19 | 1,186,270 |
| 2022-03-25 | $9.92 | $10.17 | $9.88 | $9.93 | $8.23 | 1,728,740 |
| 2022-03-24 | $9.98 | $10.08 | $9.87 | $9.90 | $8.20 | 1,395,240 |
| 2022-03-23 | $10.06 | $10.17 | $9.95 | $9.98 | $8.27 | 1,362,840 |
| 2022-03-22 | $10.14 | $10.16 | $9.94 | $10.06 | $8.33 | 1,490,400 |
| 2022-03-21 | $10.07 | $10.19 | $10.01 | $10.16 | $8.42 | 1,318,200 |
| 2022-03-18 | $10.08 | $10.13 | $9.85 | $10.01 | $8.29 | 1,612,400 |
| 2022-03-17 | $9.73 | $10.14 | $9.73 | $9.94 | $8.23 | 2,470,200 |
| 2022-03-16 | $9.51 | $9.81 | $9.12 | $9.73 | $8.06 | 2,920,200 |
| 2022-03-15 | $9.93 | $9.93 | $9.32 | $9.34 | $7.74 | 2,951,660 |
| 2022-03-14 | $10.21 | $10.22 | $9.89 | $9.89 | $8.19 | 2,222,300 |
| 2022-03-11 | $10.24 | $10.29 | $9.85 | $10.16 | $8.42 | 2,753,320 |
| 2022-03-10 | $10.35 | $10.46 | $10.14 | $10.15 | $8.41 | 3,349,530 |
| 2022-03-09 | $10.42 | $10.45 | $9.73 | $10.18 | $8.43 | 3,896,400 |
| 2022-03-08 | $10.86 | $10.95 | $10.33 | $10.33 | $8.56 | 2,202,100 |
| 2022-03-07 | $11.02 | $11.07 | $10.78 | $10.86 | $9.00 | 1,657,700 |
| 2022-03-04 | $11.11 | $11.23 | $10.81 | $10.95 | $9.07 | 1,463,560 |
| 2022-03-03 | $11.34 | $11.39 | $11.12 | $11.19 | $9.27 | 1,710,280 |
| 2022-03-02 | $11.30 | $11.35 | $11.20 | $11.30 | $9.36 | 1,749,600 |
| 2022-03-01 | $11.50 | $11.50 | $11.28 | $11.36 | $9.41 | 1,174,540 |
| 2022-02-28 | $11.47 | $11.64 | $11.16 | $11.38 | $9.43 | 1,588,420 |
| 2022-02-25 | $11.48 | $11.65 | $11.42 | $11.47 | $9.50 | 1,279,200 |
| 2022-02-24 | $11.86 | $11.89 | $11.20 | $11.42 | $9.46 | 2,940,990 |
| 2022-02-23 | $11.44 | $11.84 | $11.38 | $11.76 | $9.74 | 2,858,350 |
| 2022-02-22 | $11.49 | $11.56 | $11.31 | $11.42 | $9.46 | 1,527,420 |
| 2022-02-21 | $11.46 | $11.61 | $11.39 | $11.55 | $9.57 | 1,731,350 |
| 2022-02-18 | $11.51 | $11.69 | $11.25 | $11.45 | $9.48 | 1,585,600 |
| 2022-02-17 | $11.53 | $11.64 | $11.41 | $11.50 | $9.53 | 2,237,460 |
| 2022-02-16 | $11.28 | $11.70 | $11.28 | $11.53 | $9.55 | 2,177,100 |
| 2022-02-15 | $11.34 | $11.42 | $11.01 | $11.23 | $9.30 | 1,592,960 |
| 2022-02-14 | $11.26 | $11.52 | $11.14 | $11.30 | $9.36 | 1,486,780 |
| 2022-02-11 | $11.74 | $11.78 | $11.23 | $11.26 | $9.33 | 2,806,480 |
| 2022-02-10 | $11.98 | $12.00 | $11.60 | $11.73 | $9.72 | 1,983,840 |
| 2022-02-09 | $11.59 | $12.29 | $11.57 | $11.99 | $9.93 | 3,679,220 |
| 2022-02-08 | $11.66 | $11.82 | $11.36 | $11.56 | $9.58 | 3,842,970 |
| 2022-02-07 | $11.82 | $12.15 | $11.18 | $11.61 | $9.62 | 4,405,870 |
| 2022-02-04 | $11.70 | $11.70 | $11.70 | $11.70 | $9.69 | 0 |
| 2022-02-03 | $11.70 | $11.70 | $11.70 | $11.70 | $9.69 | 0 |
| 2022-02-02 | $11.70 | $11.70 | $11.70 | $11.70 | $9.69 | 0 |
| 2022-02-01 | $11.70 | $11.70 | $11.70 | $11.70 | $9.69 | 0 |
| 2022-01-28 | $11.77 | $12.29 | $11.40 | $11.70 | $9.69 | 4,716,980 |
| 2022-01-27 | $12.65 | $12.76 | $11.60 | $11.95 | $9.90 | 1,918,600 |
| 2022-01-26 | $12.66 | $13.20 | $12.55 | $12.60 | $10.44 | 1,060,500 |
| 2022-01-25 | $13.42 | $13.54 | $12.65 | $12.80 | $10.60 | 2,095,960 |
| 2022-01-24 | $13.61 | $13.61 | $13.21 | $13.42 | $11.12 | 1,215,740 |
| 2022-01-21 | $13.36 | $14.00 | $13.16 | $13.50 | $11.18 | 2,282,480 |
| 2022-01-20 | $13.82 | $14.21 | $13.44 | $13.57 | $11.24 | 4,209,590 |
| 2022-01-19 | $13.48 | $13.86 | $13.40 | $13.82 | $11.45 | 3,004,920 |
| 2022-01-18 | $13.32 | $13.78 | $13.22 | $13.48 | $11.17 | 2,215,000 |
| 2022-01-17 | $13.26 | $13.53 | $13.13 | $13.45 | $11.14 | 1,531,920 |
| 2022-01-14 | $13.42 | $13.59 | $13.09 | $13.26 | $10.98 | 2,187,200 |
| 2022-01-13 | $13.37 | $13.80 | $13.25 | $13.45 | $11.14 | 2,377,810 |
| 2022-01-12 | $13.25 | $13.47 | $13.08 | $13.37 | $11.07 | 1,369,970 |
| 2022-01-11 | $13.30 | $13.40 | $13.12 | $13.18 | $10.92 | 1,020,890 |
| 2022-01-10 | $13.11 | $13.38 | $13.00 | $13.23 | $10.96 | 1,149,760 |
| 2022-01-07 | $13.23 | $13.23 | $12.92 | $13.10 | $10.85 | 1,621,500 |
| 2022-01-06 | $13.00 | $13.42 | $12.84 | $13.23 | $10.96 | 1,863,520 |
| 2022-01-05 | $13.51 | $13.57 | $13.02 | $13.08 | $10.83 | 2,136,920 |
| 2022-01-04 | $13.90 | $13.90 | $13.45 | $13.51 | $11.19 | 2,381,420 |
| 2022-01-03 | $13.77 | $13.77 | $13.77 | $13.77 | $11.41 | 0 |
| 2021-12-31 | $13.40 | $14.09 | $13.30 | $13.77 | $11.41 | 3,965,200 |
| 2021-12-30 | $13.34 | $13.48 | $13.21 | $13.30 | $11.02 | 1,640,700 |
| 2021-12-29 | $13.22 | $13.59 | $13.01 | $13.35 | $11.06 | 2,703,860 |
| 2021-12-28 | $13.20 | $13.27 | $13.00 | $13.10 | $10.85 | 2,047,480 |
| 2021-12-27 | $13.31 | $13.48 | $12.53 | $13.21 | $10.94 | 3,527,890 |
| 2021-12-24 | $14.25 | $14.34 | $13.40 | $13.41 | $11.11 | 4,827,160 |
| 2021-12-23 | $14.38 | $14.95 | $14.09 | $14.23 | $11.79 | 5,381,380 |
| 2021-12-22 | $13.77 | $14.21 | $13.67 | $14.15 | $11.72 | 3,563,680 |
| 2021-12-21 | $13.41 | $13.80 | $13.32 | $13.80 | $11.43 | 2,346,940 |
| 2021-12-20 | $13.91 | $13.92 | $13.50 | $13.54 | $11.22 | 2,536,820 |
| 2021-12-17 | $13.90 | $14.09 | $13.74 | $13.92 | $11.53 | 2,719,300 |
| 2021-12-16 | $14.01 | $14.19 | $13.91 | $13.99 | $11.59 | 3,079,280 |
| 2021-12-15 | $14.25 | $14.50 | $14.07 | $14.15 | $11.72 | 3,643,500 |
| 2021-12-14 | $14.32 | $14.49 | $14.15 | $14.33 | $11.87 | 3,646,980 |
| 2021-12-13 | $14.70 | $14.70 | $14.08 | $14.46 | $11.98 | 5,420,300 |
| 2021-12-07 | $15.09 | $15.15 | $13.51 | $13.80 | $11.43 | 9,440,480 |
| 2021-12-06 | $15.61 | $15.65 | $14.96 | $15.01 | $12.43 | 6,851,140 |
| 2021-12-03 | $15.50 | $15.50 | $15.50 | $15.50 | $12.84 | 12,537,140 |
| 2021-12-02 | $16.23 | $16.23 | $16.23 | $16.23 | $13.44 | 11,387,680 |
| 2021-12-01 | $15.80 | $16.28 | $15.49 | $15.80 | $13.09 | 7,310,360 |
| 2021-11-30 | $15.85 | $16.27 | $15.58 | $15.86 | $13.14 | 9,214,460 |
| 2021-11-29 | $15.23 | $16.15 | $15.10 | $15.98 | $13.24 | 15,305,160 |
| 2021-11-26 | $14.57 | $15.71 | $14.01 | $15.71 | $13.01 | 12,390,710 |
| 2021-11-25 | $14.73 | $14.94 | $14.15 | $14.28 | $11.83 | 6,554,930 |
| 2021-11-24 | $14.98 | $15.12 | $14.67 | $14.91 | $12.35 | 7,013,060 |
| 2021-11-23 | $15.14 | $15.14 | $14.55 | $15.02 | $12.44 | 12,449,340 |
| 2021-11-22 | $13.76 | $14.98 | $13.50 | $14.98 | $12.41 | 13,427,780 |
| 2021-11-19 | $13.52 | $13.88 | $13.48 | $13.62 | $11.28 | 4,813,210 |
| 2021-11-18 | $14.16 | $14.45 | $13.58 | $13.65 | $11.31 | 7,058,030 |
| 2021-11-17 | $14.06 | $14.46 | $13.76 | $14.29 | $11.84 | 5,233,500 |
| 2021-11-16 | $14.34 | $14.46 | $13.70 | $14.23 | $11.79 | 6,717,720 |
| 2021-11-15 | $15.36 | $15.36 | $14.18 | $14.54 | $12.04 | 10,732,340 |
| 2021-11-12 | $14.96 | $14.99 | $14.10 | $14.94 | $12.37 | 12,066,590 |
| 2021-11-11 | $15.55 | $16.43 | $14.71 | $14.74 | $12.21 | 15,741,360 |
| 2021-11-10 | $14.30 | $15.60 | $14.26 | $15.60 | $12.92 | 6,177,970 |
| 2021-11-09 | $14.19 | $14.28 | $13.42 | $14.18 | $11.75 | 6,819,000 |
| 2021-11-08 | $13.58 | $14.11 | $13.28 | $13.82 | $11.45 | 7,992,640 |
| 2021-11-05 | $15.61 | $15.61 | $15.61 | $15.61 | $12.93 | 17,080,110 |
| 2021-11-04 | $14.22 | $15.61 | $14.20 | $15.61 | $12.93 | 16,881,450 |
| 2021-11-03 | $14.48 | $14.55 | $13.89 | $14.19 | $11.75 | 7,342,940 |
| 2021-11-02 | $15.37 | $15.37 | $14.00 | $14.30 | $11.84 | 12,100,530 |
| 2021-11-01 | $14.52 | $15.72 | $14.45 | $15.31 | $12.68 | 11,832,880 |
| 2021-10-29 | $15.33 | $16.19 | $14.80 | $15.31 | $12.68 | 15,339,690 |
| 2021-10-28 | $15.33 | $16.26 | $14.96 | $16.26 | $13.47 | 23,243,720 |
| 2021-10-27 | $14.60 | $14.78 | $13.88 | $14.78 | $12.24 | 8,407,100 |
| 2021-10-26 | $12.15 | $13.44 | $12.12 | $13.44 | $11.13 | 10,255,250 |
| 2021-10-25 | $11.85 | $12.94 | $10.58 | $12.22 | $10.12 | 13,031,010 |
| 2021-10-22 | $11.36 | $11.84 | $11.23 | $11.76 | $9.74 | 3,584,980 |
| 2021-10-21 | $11.53 | $11.69 | $11.40 | $11.40 | $9.44 | 2,810,240 |
| 2021-10-20 | $11.29 | $11.85 | $11.29 | $11.53 | $9.55 | 2,918,040 |
| 2021-10-19 | $11.42 | $11.66 | $11.25 | $11.31 | $9.37 | 1,707,340 |
| 2021-10-18 | $11.52 | $11.52 | $11.15 | $11.45 | $9.48 | 1,179,560 |
| 2021-10-15 | $11.47 | $11.56 | $11.15 | $11.37 | $9.42 | 1,735,520 |
| 2021-10-14 | $11.28 | $11.58 | $11.05 | $11.45 | $9.48 | 2,297,100 |
| 2021-10-13 | $10.91 | $11.42 | $10.87 | $11.23 | $9.30 | 1,929,220 |
| 2021-10-12 | $11.43 | $11.46 | $10.80 | $10.90 | $9.03 | 2,297,300 |
| 2021-10-11 | $11.19 | $11.53 | $11.00 | $11.48 | $9.51 | 2,607,540 |
| 2021-10-08 | $11.41 | $11.48 | $11.10 | $11.19 | $9.27 | 1,489,560 |
| 2021-10-07 | $11.34 | $11.34 | $11.34 | $11.34 | $9.39 | 0 |
| 2021-10-06 | $11.34 | $11.34 | $11.34 | $11.34 | $9.39 | 0 |
| 2021-09-30 | $10.86 | $11.40 | $10.86 | $11.34 | $9.39 | 1,738,240 |
| 2021-09-29 | $11.39 | $11.48 | $10.92 | $10.95 | $9.07 | 1,989,810 |
| 2021-09-28 | $11.34 | $11.41 | $11.16 | $11.38 | $9.43 | 1,300,000 |
| 2021-09-27 | $11.61 | $11.77 | $11.00 | $11.32 | $9.38 | 2,360,160 |
| 2021-09-24 | $12.28 | $12.28 | $11.51 | $11.64 | $9.64 | 3,132,950 |
| 2021-09-23 | $12.34 | $12.50 | $12.16 | $12.27 | $10.16 | 3,105,400 |
| 2021-09-22 | $12.90 | $12.90 | $12.00 | $12.23 | $10.13 | 3,921,140 |
| 2021-09-21 | $13.05 | $13.05 | $13.05 | $13.05 | $10.81 | 0 |
| 2021-09-20 | $13.05 | $13.05 | $13.05 | $13.05 | $10.81 | 0 |
| 2021-09-17 | $12.67 | $13.35 | $12.37 | $13.05 | $10.81 | 3,823,760 |
| 2021-09-16 | $12.97 | $13.75 | $12.77 | $12.80 | $10.60 | 4,157,590 |
| 2021-09-15 | $12.51 | $13.23 | $12.45 | $12.96 | $10.73 | 3,183,760 |
| 2021-09-14 | $13.00 | $13.12 | $12.44 | $12.52 | $10.37 | 2,961,730 |
| 2021-09-13 | $12.65 | $12.98 | $12.53 | $12.98 | $10.75 | 2,397,840 |
| 2021-09-10 | $13.50 | $13.50 | $12.70 | $12.82 | $10.62 | 4,169,780 |
| 2021-09-09 | $13.65 | $13.79 | $13.17 | $13.38 | $11.08 | 3,078,480 |
| 2021-09-08 | $14.24 | $14.29 | $13.50 | $13.71 | $11.36 | 4,136,310 |
| 2021-09-07 | $14.25 | $14.47 | $13.80 | $14.18 | $11.75 | 5,210,920 |
| 2021-09-06 | $13.38 | $14.42 | $13.16 | $14.30 | $11.84 | 9,243,740 |
| 2021-09-03 | $13.89 | $14.12 | $13.08 | $13.18 | $10.92 | 4,673,640 |
| 2021-09-02 | $14.04 | $14.04 | $13.36 | $13.88 | $11.50 | 5,005,640 |
| 2021-09-01 | $13.71 | $14.34 | $13.32 | $14.00 | $11.60 | 6,293,080 |
| 2021-08-31 | $13.71 | $13.73 | $13.30 | $13.71 | $11.36 | 4,063,380 |
| 2021-08-30 | $13.62 | $14.02 | $13.51 | $13.73 | $11.37 | 4,813,090 |
| 2021-08-27 | $14.03 | $14.40 | $13.70 | $13.92 | $11.53 | 5,284,390 |
| 2021-08-26 | $15.26 | $15.50 | $14.10 | $14.10 | $11.68 | 4,400,080 |
| 2021-08-25 | $15.00 | $15.15 | $14.51 | $14.90 | $12.34 | 3,946,040 |
| 2021-08-24 | $15.08 | $15.30 | $14.70 | $14.87 | $12.32 | 5,532,800 |
| 2021-08-23 | $15.40 | $15.59 | $14.94 | $15.30 | $12.67 | 8,209,720 |
| 2021-08-20 | $14.64 | $15.40 | $13.92 | $15.25 | $12.63 | 7,510,440 |
| 2021-08-19 | $15.56 | $15.62 | $14.99 | $15.34 | $12.71 | 4,207,320 |
| 2021-08-18 | $15.50 | $15.85 | $14.80 | $15.28 | $12.66 | 6,213,530 |
| 2021-08-17 | $14.90 | $15.70 | $14.83 | $15.12 | $12.52 | 6,762,270 |
| 2021-08-16 | $15.50 | $16.34 | $14.87 | $15.00 | $12.42 | 6,595,050 |
| 2021-08-13 | $15.40 | $16.39 | $14.70 | $15.93 | $13.19 | 10,493,750 |
| 2021-08-12 | $15.39 | $15.94 | $14.70 | $15.20 | $12.59 | 11,969,090 |
| 2021-08-11 | $13.94 | $15.04 | $13.42 | $15.04 | $12.46 | 9,463,260 |
| 2021-08-10 | $13.23 | $14.04 | $12.78 | $13.67 | $11.32 | 12,085,220 |
| 2021-08-09 | $13.80 | $13.96 | $12.49 | $12.98 | $10.75 | 14,754,230 |
| 2021-08-06 | $13.85 | $14.45 | $13.50 | $13.86 | $11.48 | 16,339,750 |
| 2021-08-05 | $12.70 | $13.86 | $12.10 | $13.86 | $11.48 | 18,835,340 |
| 2021-08-04 | $12.35 | $13.24 | $12.02 | $12.60 | $10.44 | 20,968,950 |
| 2021-08-03 | $10.78 | $12.49 | $10.78 | $12.49 | $10.35 | 23,239,920 |
| 2021-08-02 | $11.43 | $11.44 | $10.88 | $11.35 | $9.40 | 22,534,310 |
| 2021-07-30 | $9.88 | $10.40 | $9.77 | $10.40 | $8.61 | 8,714,200 |
| 2021-07-29 | $8.68 | $9.45 | $8.67 | $9.45 | $7.83 | 4,833,200 |
| 2021-07-28 | $8.88 | $8.88 | $8.45 | $8.59 | $7.12 | 1,661,960 |
| 2021-07-27 | $8.82 | $9.15 | $8.77 | $8.89 | $7.36 | 2,401,540 |
| 2021-07-26 | $9.04 | $9.05 | $8.65 | $8.80 | $7.29 | 2,105,860 |
| 2021-07-23 | $9.23 | $9.29 | $8.99 | $9.03 | $7.48 | 2,950,660 |
| 2021-07-22 | $9.32 | $9.33 | $9.12 | $9.28 | $7.69 | 1,844,900 |
| 2021-07-21 | $9.28 | $9.37 | $9.25 | $9.33 | $7.73 | 1,364,500 |
| 2021-07-20 | $9.21 | $9.27 | $9.16 | $9.27 | $7.68 | 1,168,760 |
| 2021-07-19 | $9.40 | $9.46 | $9.23 | $9.31 | $7.71 | 1,578,140 |
| 2021-07-16 | $9.47 | $9.60 | $9.45 | $9.45 | $7.83 | 1,503,760 |
| 2021-07-15 | $9.61 | $9.61 | $9.39 | $9.47 | $7.84 | 1,773,640 |
| 2021-07-14 | $9.59 | $9.76 | $9.53 | $9.62 | $7.97 | 2,608,720 |
| 2021-07-13 | $9.50 | $9.59 | $9.44 | $9.58 | $7.94 | 2,128,500 |
| 2021-07-12 | $9.35 | $9.64 | $9.35 | $9.52 | $7.89 | 2,870,180 |
| 2021-07-09 | $9.29 | $9.34 | $9.20 | $9.34 | $7.74 | 1,393,420 |
| 2021-07-08 | $9.41 | $9.48 | $9.20 | $9.24 | $7.65 | 2,336,280 |
| 2021-07-07 | $9.43 | $9.48 | $9.35 | $9.41 | $7.79 | 1,157,380 |
| 2021-07-06 | $9.23 | $9.46 | $9.18 | $9.43 | $7.81 | 1,972,460 |
| 2021-07-05 | $9.18 | $9.28 | $9.16 | $9.27 | $7.68 | 1,515,390 |
| 2021-07-02 | $9.33 | $9.40 | $9.14 | $9.17 | $7.60 | 1,926,800 |
| 2021-07-01 | $9.45 | $9.51 | $9.33 | $9.33 | $7.73 | 1,633,280 |
| 2021-06-30 | $9.41 | $9.48 | $9.36 | $9.39 | $7.78 | 1,361,740 |
| 2021-06-29 | $9.60 | $9.60 | $9.38 | $9.40 | $7.79 | 2,513,160 |
| 2021-06-28 | $9.70 | $9.72 | $9.56 | $9.60 | $7.95 | 3,295,300 |
| 2021-06-25 | $9.75 | $9.95 | $9.54 | $9.75 | $8.08 | 3,669,620 |
| 2021-06-24 | $9.88 | $9.90 | $9.73 | $9.74 | $8.07 | 1,824,250 |
| 2021-06-23 | $9.94 | $9.98 | $9.78 | $9.88 | $8.18 | 2,819,380 |
| 2021-06-22 | $9.56 | $9.93 | $9.52 | $9.93 | $8.23 | 3,981,100 |
| 2021-06-21 | $9.68 | $9.68 | $9.44 | $9.60 | $7.95 | 3,382,660 |
| 2021-06-18 | $9.76 | $9.80 | $9.64 | $9.69 | $8.03 | 2,276,720 |
| 2021-06-17 | $9.79 | $9.89 | $9.68 | $9.76 | $8.08 | 1,944,690 |
| 2021-06-16 | $10.08 | $10.08 | $9.80 | $9.84 | $8.15 | 2,245,000 |
| 2021-06-15 | $10.07 | $10.26 | $9.95 | $9.99 | $8.27 | 3,130,400 |
| 2021-06-14 | $10.05 | $10.05 | $10.05 | $10.05 | $8.32 | 0 |
| 2021-06-11 | $9.94 | $10.07 | $9.91 | $10.05 | $8.32 | 2,956,160 |
| 2021-06-10 | $9.95 | $9.98 | $9.82 | $9.94 | $8.23 | 1,837,390 |
| 2021-06-09 | $9.90 | $10.01 | $9.81 | $9.93 | $8.23 | 1,620,320 |
| 2021-06-08 | $9.89 | $9.95 | $9.77 | $9.87 | $8.18 | 1,773,160 |
| 2021-06-07 | $9.87 | $9.97 | $9.78 | $9.89 | $8.19 | 1,591,350 |
| 2021-06-04 | $10.03 | $10.03 | $9.79 | $9.87 | $8.18 | 2,597,460 |
| 2021-06-03 | $9.84 | $10.19 | $9.75 | $10.02 | $8.30 | 2,746,950 |
| 2021-06-02 | $10.02 | $10.07 | $9.80 | $9.84 | $8.15 | 3,119,500 |
| 2021-06-01 | $10.19 | $10.20 | $9.95 | $10.01 | $8.29 | 4,232,610 |
| 2021-05-31 | $10.25 | $10.26 | $10.01 | $10.19 | $8.44 | 2,576,510 |
| 2021-05-28 | $14.43 | $14.51 | $14.11 | $14.23 | $8.39 | 2,493,000 |
| 2021-05-27 | $14.15 | $14.63 | $14.08 | $14.46 | $8.52 | 3,697,820 |
| 2021-05-26 | $14.40 | $15.00 | $14.15 | $14.15 | $8.34 | 6,938,200 |
| 2021-05-25 | $13.85 | $14.11 | $13.70 | $14.11 | $8.32 | 1,786,050 |
| 2021-05-24 | $13.95 | $14.08 | $13.64 | $13.69 | $8.07 | 1,660,400 |
| 2021-05-21 | $13.96 | $14.08 | $13.85 | $13.92 | $8.20 | 873,100 |
| 2021-05-20 | $13.95 | $14.03 | $13.74 | $13.91 | $8.20 | 1,432,930 |
| 2021-05-19 | $14.10 | $14.10 | $13.88 | $13.90 | $8.19 | 1,102,600 |
| 2021-05-18 | $14.09 | $14.15 | $13.80 | $14.11 | $8.32 | 1,194,300 |
| 2021-05-17 | $14.32 | $14.40 | $13.91 | $14.00 | $8.25 | 1,691,200 |
| 2021-05-14 | $14.16 | $14.35 | $14.04 | $14.32 | $8.44 | 1,429,650 |
| 2021-05-13 | $14.58 | $14.69 | $14.13 | $14.20 | $8.37 | 1,921,500 |
| 2021-05-12 | $14.13 | $14.65 | $14.08 | $14.53 | $8.56 | 3,070,080 |
| 2021-05-11 | $13.82 | $14.24 | $13.73 | $14.13 | $8.33 | 2,978,580 |
| 2021-05-10 | $14.06 | $14.06 | $13.72 | $13.85 | $8.16 | 2,564,830 |
| 2021-05-07 | $14.26 | $14.28 | $13.97 | $14.05 | $8.28 | 2,370,480 |
| 2021-05-06 | $14.69 | $14.69 | $14.13 | $14.19 | $8.36 | 2,661,800 |
| 2021-05-05 | $14.58 | $14.58 | $14.58 | $14.58 | $8.59 | 0 |
| 2021-05-04 | $14.58 | $14.58 | $14.58 | $14.58 | $8.59 | 0 |
| 2021-04-30 | $15.07 | $15.23 | $14.55 | $14.58 | $8.59 | 2,532,130 |
| 2021-04-29 | $15.17 | $15.28 | $14.72 | $15.06 | $8.88 | 3,175,050 |
| 2021-04-28 | $15.76 | $15.76 | $15.21 | $15.33 | $9.04 | 2,049,800 |
| 2021-04-27 | $15.54 | $15.87 | $15.26 | $15.60 | $9.19 | 2,322,360 |
| 2021-04-26 | $16.05 | $16.14 | $15.50 | $15.68 | $9.24 | 2,940,000 |
| 2021-04-23 | $16.48 | $16.50 | $15.86 | $16.03 | $9.45 | 2,728,900 |
| 2021-04-22 | $16.52 | $16.88 | $16.37 | $16.56 | $9.76 | 3,179,130 |
| 2021-04-21 | $16.57 | $16.96 | $16.37 | $16.47 | $9.71 | 4,573,000 |
| 2021-04-20 | $17.79 | $17.89 | $16.58 | $16.74 | $9.87 | 7,141,990 |
| 2021-04-19 | $19.16 | $19.20 | $17.50 | $17.61 | $10.38 | 6,668,380 |
| 2021-04-16 | $18.96 | $19.65 | $18.96 | $19.30 | $11.38 | 3,309,030 |
| 2021-04-15 | $19.06 | $19.60 | $18.91 | $19.26 | $11.35 | 3,152,500 |
| 2021-04-14 | $19.20 | $19.72 | $18.22 | $18.95 | $11.17 | 5,738,830 |
| 2021-04-13 | $19.31 | $19.90 | $19.20 | $19.29 | $11.37 | 3,993,500 |
| 2021-04-12 | $18.65 | $19.65 | $18.63 | $19.40 | $11.43 | 3,583,200 |
| 2021-04-09 | $18.50 | $18.98 | $18.34 | $18.82 | $11.09 | 3,247,400 |
| 2021-04-08 | $18.48 | $18.61 | $18.12 | $18.37 | $10.83 | 2,642,530 |
| 2021-04-07 | $17.38 | $18.40 | $17.27 | $18.30 | $10.79 | 3,119,300 |
| 2021-04-06 | $16.28 | $17.42 | $16.04 | $17.23 | $10.16 | 3,350,880 |
| 2021-04-05 | $16.31 | $16.31 | $16.31 | $16.31 | $9.61 | 0 |
| 2021-04-02 | $16.43 | $16.43 | $15.83 | $16.31 | $9.61 | 1,921,000 |
| 2021-04-01 | $16.82 | $16.82 | $16.24 | $16.28 | $9.60 | 1,977,600 |
| 2021-03-31 | $16.44 | $16.87 | $16.43 | $16.74 | $9.87 | 1,955,800 |
| 2021-03-30 | $16.41 | $16.55 | $16.27 | $16.49 | $9.72 | 1,461,000 |
| 2021-03-29 | $16.39 | $16.60 | $16.22 | $16.46 | $9.70 | 2,355,300 |
| 2021-03-26 | $15.68 | $16.39 | $15.54 | $16.39 | $9.66 | 3,607,400 |
| 2021-03-25 | $15.67 | $15.75 | $15.26 | $15.44 | $9.10 | 1,915,900 |
| 2021-03-24 | $15.66 | $15.88 | $15.45 | $15.66 | $9.23 | 1,749,000 |
| 2021-03-23 | $15.46 | $16.00 | $15.45 | $15.62 | $9.21 | 2,161,800 |
| 2021-03-22 | $15.40 | $15.73 | $15.40 | $15.60 | $9.19 | 2,371,200 |
| 2021-03-19 | $14.78 | $15.88 | $14.40 | $15.61 | $9.20 | 3,412,300 |
| 2021-03-18 | $14.63 | $14.73 | $14.50 | $14.58 | $8.59 | 828,500 |
| 2021-03-17 | $15.00 | $15.05 | $14.45 | $14.79 | $8.72 | 905,600 |
| 2021-03-16 | $15.07 | $15.13 | $14.52 | $14.68 | $8.65 | 1,440,000 |
| 2021-03-15 | $14.63 | $15.15 | $14.33 | $14.77 | $8.71 | 1,572,900 |
| 2021-03-12 | $14.60 | $14.64 | $14.20 | $14.53 | $8.56 | 891,320 |
| 2021-03-11 | $14.54 | $14.75 | $14.43 | $14.58 | $8.59 | 1,394,300 |
| 2021-03-10 | $14.94 | $15.28 | $14.50 | $14.57 | $8.59 | 1,171,400 |
| 2021-03-09 | $15.55 | $15.55 | $14.64 | $14.85 | $8.75 | 2,649,930 |
| 2021-03-08 | $15.57 | $15.97 | $15.43 | $15.55 | $9.17 | 1,368,800 |
| 2021-03-05 | $15.76 | $16.12 | $15.52 | $15.57 | $9.18 | 1,934,600 |
| 2021-03-04 | $15.43 | $16.18 | $15.32 | $15.78 | $9.30 | 2,950,900 |
| 2021-03-03 | $14.85 | $15.82 | $14.64 | $15.74 | $9.28 | 3,332,730 |
| 2021-03-02 | $14.90 | $15.09 | $14.52 | $14.86 | $8.76 | 3,086,720 |
| 2021-03-01 | $15.23 | $15.63 | $14.91 | $14.94 | $8.81 | 3,895,700 |
| 2021-02-26 | $14.58 | $15.50 | $14.39 | $15.40 | $9.08 | 4,176,210 |
| 2021-02-25 | $14.81 | $15.28 | $14.66 | $14.93 | $8.80 | 3,165,680 |
| 2021-02-24 | $14.19 | $14.95 | $14.11 | $14.77 | $8.71 | 3,526,530 |
| 2021-02-23 | $14.01 | $14.65 | $13.90 | $14.28 | $8.42 | 3,167,220 |
| 2021-02-22 | $14.32 | $14.58 | $14.15 | $14.15 | $8.34 | 3,267,200 |
| 2021-02-19 | $13.83 | $14.23 | $13.56 | $14.13 | $8.33 | 3,083,420 |
| 2021-02-18 | $13.33 | $13.79 | $13.33 | $13.65 | $8.05 | 1,942,000 |
| 2021-02-17 | $13.29 | $13.29 | $13.29 | $13.29 | $7.83 | 0 |
| 2021-02-16 | $13.29 | $13.29 | $13.29 | $13.29 | $7.83 | 0 |
| 2021-02-15 | $13.29 | $13.29 | $13.29 | $13.29 | $7.83 | 0 |
| 2021-02-12 | $13.29 | $13.29 | $13.29 | $13.29 | $7.83 | 0 |
| 2021-02-11 | $13.29 | $13.29 | $13.29 | $13.29 | $7.83 | 0 |
| 2021-02-10 | $13.03 | $13.48 | $13.01 | $13.29 | $7.83 | 2,017,000 |
| 2021-02-09 | $12.20 | $13.35 | $12.10 | $13.19 | $7.77 | 2,770,700 |
| 2021-02-08 | $11.96 | $12.55 | $11.61 | $12.32 | $7.26 | 1,897,400 |
| 2021-02-05 | $12.16 | $12.40 | $11.79 | $11.95 | $7.04 | 1,290,830 |
| 2021-02-04 | $12.78 | $12.80 | $12.00 | $12.07 | $7.11 | 1,506,300 |
| 2021-02-03 | $13.13 | $13.19 | $12.60 | $12.76 | $7.52 | 1,909,700 |
| 2021-02-02 | $13.27 | $13.38 | $13.06 | $13.13 | $7.74 | 2,025,600 |
| 2021-02-01 | $13.20 | $13.56 | $13.01 | $13.19 | $7.77 | 1,858,300 |
| 2021-01-29 | $13.04 | $13.44 | $12.90 | $13.20 | $7.78 | 1,747,300 |
| 2021-01-28 | $13.40 | $13.45 | $13.02 | $13.02 | $7.67 | 2,276,000 |
| 2021-01-27 | $13.23 | $13.90 | $12.90 | $13.65 | $8.05 | 3,196,700 |
| 2021-01-26 | $13.36 | $13.45 | $13.11 | $13.20 | $7.78 | 1,601,300 |
| 2021-01-25 | $13.69 | $13.69 | $13.08 | $13.29 | $7.83 | 2,639,150 |
| 2021-01-22 | $13.81 | $13.94 | $13.42 | $13.47 | $7.94 | 3,261,950 |
| 2021-01-21 | $14.65 | $14.65 | $13.80 | $14.05 | $8.28 | 5,618,180 |
| 2021-01-20 | $14.00 | $14.99 | $13.88 | $14.71 | $8.67 | 6,797,900 |
| 2021-01-19 | $14.60 | $14.60 | $13.63 | $13.67 | $8.06 | 6,332,710 |
| 2021-01-18 | $12.90 | $13.39 | $12.71 | $13.37 | $7.88 | 2,198,600 |
| 2021-01-15 | $12.09 | $12.80 | $11.91 | $12.70 | $7.49 | 1,929,690 |
| 2021-01-14 | $11.46 | $12.19 | $11.19 | $12.16 | $7.17 | 1,903,300 |
| 2021-01-13 | $11.60 | $11.69 | $11.05 | $11.48 | $6.77 | 1,323,100 |
| 2021-01-12 | $11.43 | $11.75 | $11.33 | $11.60 | $6.84 | 1,064,300 |
| 2021-01-11 | $12.12 | $12.12 | $11.40 | $11.55 | $6.81 | 1,596,300 |
| 2021-01-08 | $11.95 | $12.22 | $11.51 | $11.94 | $7.04 | 1,192,700 |
| 2021-01-07 | $12.15 | $12.40 | $12.05 | $12.09 | $7.13 | 1,213,200 |
| 2021-01-06 | $12.75 | $12.75 | $12.25 | $12.46 | $7.34 | 1,294,500 |
| 2021-01-05 | $12.91 | $12.98 | $12.55 | $12.75 | $7.52 | 1,255,800 |
| 2021-01-04 | $12.80 | $13.00 | $12.68 | $12.92 | $7.62 | 1,077,700 |
| 2021-01-01 | $12.77 | $12.77 | $12.77 | $12.77 | $7.53 | 0 |
| 2020-12-31 | $12.35 | $12.85 | $12.35 | $12.77 | $7.53 | 1,334,620 |
| 2020-12-30 | $12.15 | $12.54 | $12.07 | $12.35 | $7.28 | 1,146,300 |
| 2020-12-29 | $11.97 | $12.66 | $11.97 | $12.16 | $7.17 | 2,528,400 |
| 2020-12-28 | $12.56 | $12.56 | $12.03 | $12.09 | $7.13 | 1,325,100 |
| 2020-12-25 | $12.15 | $12.55 | $12.05 | $12.40 | $7.31 | 1,086,100 |
| 2020-12-24 | $12.48 | $12.53 | $12.12 | $12.23 | $7.21 | 956,220 |
| 2020-12-23 | $12.80 | $12.98 | $12.42 | $12.48 | $7.36 | 1,152,530 |
| 2020-12-22 | $13.04 | $13.11 | $12.56 | $12.69 | $7.48 | 1,540,030 |
| 2020-12-21 | $13.15 | $13.46 | $12.81 | $13.10 | $7.72 | 1,351,400 |
| 2020-12-18 | $13.18 | $13.46 | $13.10 | $13.15 | $7.75 | 861,530 |
| 2020-12-17 | $13.29 | $13.41 | $12.65 | $13.29 | $7.83 | 1,521,530 |
| 2020-12-16 | $13.50 | $13.59 | $13.01 | $13.14 | $7.74 | 1,060,090 |
| 2020-12-15 | $13.79 | $13.80 | $13.41 | $13.48 | $7.95 | 884,000 |
| 2020-12-14 | $13.68 | $13.72 | $13.21 | $13.70 | $8.08 | 1,134,300 |
| 2020-12-11 | $13.81 | $13.87 | $12.44 | $13.54 | $7.98 | 1,721,300 |
| 2020-12-10 | $14.02 | $14.18 | $13.50 | $13.82 | $8.15 | 1,401,900 |
| 2020-12-09 | $14.43 | $14.63 | $14.06 | $14.14 | $8.33 | 1,493,400 |
| 2020-12-08 | $14.34 | $14.37 | $14.16 | $14.27 | $8.41 | 761,600 |
| 2020-12-07 | $14.37 | $14.39 | $14.15 | $14.17 | $8.35 | 576,610 |
| 2020-12-04 | $14.24 | $14.44 | $14.24 | $14.37 | $8.47 | 747,080 |
| 2020-12-03 | $14.10 | $14.47 | $14.10 | $14.35 | $8.46 | 1,239,400 |
| 2020-12-02 | $14.46 | $14.46 | $14.27 | $14.31 | $8.43 | 867,200 |
| 2020-12-01 | $14.05 | $14.46 | $14.03 | $14.45 | $8.52 | 1,325,400 |
| 2020-11-30 | $14.36 | $14.54 | $14.00 | $14.06 | $8.29 | 1,510,900 |
| 2020-11-27 | $14.45 | $14.45 | $14.10 | $14.22 | $8.38 | 848,010 |
| 2020-11-26 | $14.49 | $14.49 | $14.05 | $14.31 | $8.43 | 1,311,600 |
| 2020-11-25 | $14.96 | $14.96 | $14.40 | $14.49 | $8.54 | 1,585,300 |
| 2020-11-24 | $14.94 | $15.07 | $14.58 | $14.88 | $8.77 | 1,459,800 |
| 2020-11-23 | $14.99 | $15.07 | $14.60 | $14.82 | $8.74 | 1,954,790 |
| 2020-11-20 | $14.76 | $15.00 | $14.73 | $14.84 | $8.75 | 1,255,900 |
| 2020-11-19 | $15.07 | $15.07 | $14.68 | $14.80 | $8.72 | 1,182,770 |
| 2020-11-18 | $15.02 | $15.25 | $14.93 | $15.08 | $8.89 | 992,000 |
| 2020-11-17 | $15.78 | $15.78 | $14.23 | $15.25 | $8.99 | 2,292,640 |
| 2020-11-16 | $15.80 | $15.80 | $15.43 | $15.51 | $9.14 | 1,391,900 |
| 2020-11-13 | $15.97 | $15.97 | $15.59 | $15.80 | $9.31 | 1,240,800 |
| 2020-11-12 | $15.99 | $16.15 | $15.65 | $15.77 | $9.30 | 1,454,720 |
| 2020-11-11 | $16.53 | $16.53 | $15.86 | $15.90 | $9.37 | 2,555,610 |
| 2020-11-10 | $17.38 | $17.60 | $16.40 | $16.49 | $9.72 | 6,002,200 |
| 2020-11-09 | $16.57 | $17.10 | $16.28 | $17.09 | $10.07 | 4,010,790 |
| 2020-11-06 | $16.22 | $16.32 | $15.95 | $16.26 | $9.58 | 2,349,990 |
| 2020-11-05 | $15.96 | $16.35 | $15.94 | $16.19 | $9.54 | 3,824,150 |
| 2020-11-04 | $16.09 | $16.16 | $15.52 | $15.83 | $9.33 | 1,689,100 |
| 2020-11-03 | $16.10 | $16.28 | $15.70 | $15.94 | $9.40 | 1,512,320 |
| 2020-11-02 | $15.75 | $16.32 | $15.33 | $15.97 | $9.41 | 2,468,260 |
| 2020-10-30 | $16.18 | $16.68 | $15.57 | $15.57 | $9.18 | 2,887,400 |
| 2020-10-29 | $15.94 | $16.16 | $15.70 | $16.11 | $9.50 | 1,974,500 |
| 2020-10-28 | $16.05 | $16.23 | $15.66 | $16.00 | $9.43 | 2,686,090 |
| 2020-10-27 | $16.45 | $16.96 | $15.43 | $16.01 | $9.44 | 5,081,300 |
| 2020-10-26 | $16.00 | $16.70 | $15.91 | $16.54 | $9.75 | 4,049,730 |
| 2020-10-23 | $15.60 | $16.29 | $15.38 | $16.00 | $9.43 | 3,588,900 |
| 2020-10-22 | $15.52 | $15.77 | $15.10 | $15.67 | $9.24 | 2,461,130 |
| 2020-10-21 | $15.99 | $16.00 | $15.52 | $15.71 | $9.26 | 1,469,400 |
| 2020-10-20 | $16.01 | $16.13 | $15.50 | $15.96 | $9.41 | 2,959,320 |
| 2020-10-19 | $16.13 | $16.22 | $15.72 | $15.77 | $9.30 | 1,736,000 |
| 2020-10-16 | $15.90 | $16.34 | $15.74 | $15.80 | $9.31 | 2,371,000 |
| 2020-10-15 | $16.16 | $16.33 | $15.72 | $15.74 | $9.28 | 2,229,400 |
| 2020-10-14 | $15.95 | $16.31 | $15.45 | $16.06 | $9.47 | 3,645,300 |
| 2020-10-13 | $15.08 | $15.75 | $15.00 | $15.75 | $9.28 | 3,751,730 |
| 2020-10-12 | $14.90 | $15.18 | $14.20 | $15.12 | $8.91 | 3,506,850 |
| 2020-10-09 | $13.71 | $14.87 | $13.65 | $14.55 | $8.58 | 3,692,650 |
| 2020-10-08 | $13.65 | $13.65 | $13.65 | $13.65 | $8.05 | 0 |
| 2020-10-07 | $13.65 | $13.65 | $13.65 | $13.65 | $8.05 | 0 |
| 2020-10-06 | $13.65 | $13.65 | $13.65 | $13.65 | $8.05 | 0 |
| 2020-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $8.05 | 0 |
| 2020-10-02 | $13.65 | $13.65 | $13.65 | $13.65 | $8.05 | 0 |
| 2020-10-01 | $13.65 | $13.65 | $13.65 | $13.65 | $8.05 | 0 |
| 2020-09-30 | $13.99 | $13.99 | $13.35 | $13.65 | $8.05 | 2,333,260 |
| 2020-09-29 | $14.51 | $14.51 | $13.67 | $13.76 | $8.11 | 2,639,500 |
| 2020-09-28 | $15.00 | $15.10 | $14.23 | $14.26 | $8.41 | 2,276,000 |
| 2020-09-25 | $14.44 | $15.44 | $14.27 | $14.96 | $8.82 | 3,892,860 |
| 2020-09-24 | $14.11 | $14.90 | $13.55 | $14.68 | $8.65 | 4,580,690 |
| 2020-09-23 | $15.74 | $15.98 | $14.36 | $14.65 | $8.63 | 4,089,300 |
| 2020-09-22 | $14.78 | $15.00 | $14.07 | $15.00 | $8.84 | 2,382,130 |
| 2020-09-21 | $15.17 | $15.40 | $14.63 | $14.88 | $8.77 | 1,363,100 |
| 2020-09-18 | $15.37 | $15.37 | $15.00 | $15.18 | $8.95 | 1,174,000 |
| 2020-09-17 | $14.90 | $15.30 | $14.58 | $15.14 | $8.92 | 1,753,600 |
| 2020-09-16 | $15.09 | $15.25 | $14.66 | $14.90 | $8.78 | 1,334,130 |
| 2020-09-15 | $15.70 | $15.70 | $14.75 | $15.09 | $8.89 | 1,497,230 |
| 2020-09-14 | $14.86 | $15.65 | $14.86 | $15.18 | $8.95 | 2,709,100 |
| 2020-09-11 | $14.15 | $14.94 | $14.15 | $14.81 | $8.73 | 2,097,480 |
| 2020-09-10 | $15.05 | $15.18 | $14.06 | $14.15 | $8.34 | 2,433,990 |
| 2020-09-09 | $15.50 | $16.06 | $14.83 | $15.05 | $8.87 | 2,924,300 |
| 2020-09-08 | $15.97 | $16.09 | $15.60 | $15.68 | $9.24 | 1,999,000 |
| 2020-09-07 | $15.86 | $16.73 | $15.50 | $15.90 | $9.37 | 4,349,400 |
| 2020-09-04 | $15.88 | $15.88 | $15.09 | $15.44 | $9.10 | 3,402,630 |
| 2020-09-03 | $16.88 | $16.88 | $15.96 | $16.05 | $9.46 | 3,951,600 |
| 2020-09-02 | $17.61 | $17.77 | $16.55 | $16.93 | $9.98 | 5,518,840 |
| 2020-09-01 | $17.92 | $18.34 | $17.49 | $17.61 | $10.38 | 4,252,300 |
| 2020-08-31 | $17.34 | $18.57 | $17.20 | $17.90 | $10.55 | 7,267,620 |
| 2020-08-28 | $16.00 | $17.28 | $15.61 | $17.28 | $10.19 | 7,837,800 |
| 2020-08-27 | $15.26 | $16.11 | $13.68 | $15.71 | $9.26 | 5,062,700 |
| 2020-08-26 | $17.41 | $17.41 | $15.06 | $15.20 | $8.96 | 7,061,520 |
| 2020-08-25 | $15.88 | $16.67 | $15.41 | $16.67 | $9.83 | 2,895,420 |
| 2020-08-24 | $14.74 | $15.28 | $14.53 | $15.15 | $8.93 | 1,784,100 |
| 2020-08-21 | $15.00 | $15.07 | $14.56 | $14.74 | $8.69 | 1,389,030 |
| 2020-08-20 | $14.82 | $15.10 | $14.64 | $14.72 | $8.68 | 1,443,900 |
| 2020-08-19 | $15.40 | $15.49 | $14.68 | $14.85 | $8.75 | 1,826,000 |
| 2020-08-18 | $15.48 | $15.48 | $15.10 | $15.24 | $8.98 | 1,737,600 |
| 2020-08-17 | $14.91 | $15.17 | $14.69 | $15.16 | $8.94 | 2,262,500 |
| 2020-08-14 | $14.78 | $14.86 | $14.02 | $14.83 | $8.74 | 1,846,700 |
| 2020-08-13 | $15.11 | $15.32 | $14.60 | $14.61 | $8.61 | 2,182,750 |
| 2020-08-12 | $14.90 | $15.11 | $14.60 | $15.10 | $8.90 | 2,518,770 |
| 2020-08-11 | $15.03 | $15.36 | $14.71 | $14.87 | $8.76 | 3,357,440 |
| 2020-08-10 | $14.35 | $15.11 | $14.28 | $15.00 | $8.84 | 3,670,000 |
| 2020-08-07 | $14.18 | $14.57 | $13.97 | $14.37 | $8.47 | 2,680,100 |
| 2020-08-06 | $14.24 | $14.87 | $14.10 | $14.24 | $8.39 | 3,704,860 |
| 2020-08-05 | $14.04 | $14.29 | $13.95 | $14.22 | $8.38 | 2,078,500 |
| 2020-08-04 | $14.04 | $14.39 | $13.94 | $14.05 | $8.28 | 3,712,690 |
| 2020-08-03 | $13.48 | $13.96 | $13.45 | $13.90 | $8.19 | 3,491,530 |
| 2020-07-31 | $13.08 | $13.54 | $13.00 | $13.48 | $7.95 | 2,441,300 |
| 2020-07-30 | $13.06 | $13.36 | $13.00 | $13.12 | $7.73 | 2,223,970 |
| 2020-07-29 | $12.90 | $13.11 | $12.74 | $13.07 | $7.70 | 1,788,310 |
| 2020-07-28 | $13.15 | $13.32 | $12.60 | $13.07 | $7.70 | 2,946,700 |
| 2020-07-27 | $12.70 | $12.85 | $12.16 | $12.72 | $7.50 | 1,838,010 |
| 2020-07-24 | $13.06 | $13.20 | $12.65 | $12.69 | $7.48 | 1,506,800 |
| 2020-07-23 | $13.07 | $13.19 | $12.61 | $13.16 | $7.76 | 2,226,800 |
| 2020-07-22 | $13.17 | $13.30 | $13.00 | $13.15 | $7.75 | 1,792,500 |
| 2020-07-21 | $13.89 | $13.97 | $13.04 | $13.12 | $7.73 | 3,601,500 |
| 2020-07-20 | $12.74 | $13.26 | $12.57 | $13.25 | $7.81 | 1,782,800 |
| 2020-07-17 | $12.61 | $12.78 | $12.53 | $12.66 | $7.46 | 1,517,000 |
| 2020-07-16 | $13.16 | $13.27 | $12.50 | $12.70 | $7.49 | 1,571,830 |
| 2020-07-15 | $13.58 | $13.62 | $13.11 | $13.13 | $7.74 | 1,495,000 |
| 2020-07-14 | $13.63 | $13.79 | $13.20 | $13.54 | $7.98 | 1,843,100 |
| 2020-07-13 | $13.37 | $13.69 | $13.31 | $13.60 | $8.02 | 2,161,050 |
| 2020-07-10 | $13.70 | $13.74 | $13.27 | $13.30 | $7.84 | 2,014,850 |
| 2020-07-09 | $13.40 | $13.70 | $13.31 | $13.60 | $8.02 | 2,380,790 |
| 2020-07-08 | $13.05 | $13.45 | $13.05 | $13.39 | $7.89 | 2,669,500 |
| 2020-07-07 | $13.20 | $13.38 | $12.93 | $13.11 | $7.73 | 2,822,000 |
| 2020-07-06 | $12.59 | $13.09 | $12.11 | $13.04 | $7.69 | 4,216,530 |
| 2020-07-03 | $12.57 | $12.66 | $12.51 | $12.57 | $7.41 | 1,393,160 |
| 2020-07-02 | $12.48 | $12.57 | $12.36 | $12.57 | $7.41 | 1,389,060 |
| 2020-07-01 | $12.56 | $12.62 | $12.50 | $12.55 | $7.40 | 1,331,500 |
| 2020-06-30 | $12.56 | $12.62 | $12.43 | $12.57 | $7.41 | 2,182,800 |
| 2020-06-29 | $12.50 | $12.59 | $12.35 | $12.55 | $7.40 | 2,690,160 |
| 2020-06-26 | $12.50 | $12.50 | $12.50 | $12.50 | $7.37 | 0 |
| 2020-06-25 | $12.50 | $12.50 | $12.50 | $12.50 | $7.37 | 0 |
| 2020-06-24 | $12.39 | $12.53 | $12.26 | $12.50 | $7.37 | 1,770,800 |
| 2020-06-23 | $12.38 | $12.38 | $12.21 | $12.34 | $7.27 | 792,400 |
| 2020-06-22 | $12.30 | $12.39 | $12.20 | $12.27 | $7.23 | 921,370 |
| 2020-06-19 | $12.32 | $12.33 | $12.20 | $12.29 | $7.24 | 1,024,590 |
| 2020-06-18 | $12.38 | $12.47 | $12.26 | $12.29 | $7.24 | 2,788,400 |
| 2020-06-17 | $12.48 | $12.48 | $12.34 | $12.39 | $7.30 | 926,100 |
| 2020-06-16 | $12.27 | $12.46 | $12.27 | $12.44 | $7.33 | 934,300 |
| 2020-06-15 | $12.42 | $12.44 | $12.29 | $12.31 | $7.26 | 1,249,500 |
| 2020-06-12 | $12.08 | $12.40 | $12.01 | $12.38 | $7.30 | 1,224,960 |
| 2020-06-11 | $12.24 | $12.38 | $12.19 | $12.29 | $7.24 | 1,395,800 |
| 2020-06-10 | $12.01 | $12.34 | $11.88 | $12.34 | $7.27 | 2,332,000 |
| 2020-06-09 | $13.00 | $13.02 | $12.18 | $12.19 | $7.18 | 3,657,860 |
| 2020-06-08 | $12.38 | $12.38 | $11.80 | $12.19 | $7.18 | 1,758,600 |
| 2020-06-05 | $12.40 | $12.44 | $12.28 | $12.29 | $7.24 | 1,134,950 |
| 2020-06-04 | $12.20 | $12.47 | $12.18 | $12.40 | $7.31 | 1,265,800 |
| 2020-06-03 | $12.42 | $12.49 | $12.22 | $12.28 | $7.24 | 1,101,660 |
| 2020-06-02 | $12.39 | $12.70 | $12.36 | $12.50 | $7.30 | 1,361,200 |
| 2020-06-01 | $12.20 | $12.50 | $12.19 | $12.42 | $7.25 | 1,660,480 |
| 2020-05-29 | $12.32 | $12.34 | $12.01 | $12.20 | $7.12 | 2,708,930 |
| 2020-05-28 | $13.18 | $13.30 | $12.59 | $12.59 | $7.35 | 4,438,660 |
| 2020-05-27 | $12.40 | $12.77 | $12.38 | $12.68 | $7.40 | 3,432,360 |
| 2020-05-26 | $12.60 | $13.40 | $12.53 | $12.58 | $7.34 | 4,502,100 |
| 2020-05-25 | $12.13 | $12.43 | $12.01 | $12.37 | $7.22 | 1,554,870 |
| 2020-05-22 | $12.16 | $12.32 | $12.01 | $12.28 | $7.17 | 1,612,900 |
| 2020-05-21 | $12.65 | $12.65 | $12.03 | $12.16 | $7.10 | 2,008,400 |
| 2020-05-20 | $12.84 | $12.90 | $12.20 | $12.51 | $7.30 | 3,218,100 |
| 2020-05-19 | $12.99 | $12.99 | $12.60 | $12.86 | $7.51 | 1,769,900 |
| 2020-05-18 | $13.55 | $13.55 | $12.72 | $12.86 | $7.51 | 2,815,600 |
| 2020-05-15 | $13.80 | $13.85 | $13.43 | $13.43 | $7.84 | 3,147,950 |
| 2020-05-14 | $13.70 | $14.19 | $13.46 | $13.70 | $8.00 | 4,134,500 |
| 2020-05-13 | $13.50 | $13.78 | $13.45 | $13.70 | $8.00 | 3,710,680 |
| 2020-05-12 | $13.37 | $13.55 | $13.13 | $13.50 | $7.88 | 3,239,350 |
| 2020-05-11 | $13.29 | $13.61 | $13.15 | $13.21 | $7.71 | 4,226,050 |
| 2020-05-08 | $13.30 | $13.31 | $12.90 | $13.14 | $7.67 | 3,631,600 |
| 2020-05-07 | $12.87 | $13.15 | $12.76 | $12.99 | $7.58 | 3,770,510 |
| 2020-05-06 | $12.38 | $12.87 | $12.35 | $12.87 | $7.51 | 3,855,860 |
| 2020-05-05 | $12.53 | $12.53 | $12.53 | $12.53 | $7.31 | 0 |
| 2020-05-04 | $12.53 | $12.53 | $12.53 | $12.53 | $7.31 | 0 |
| 2020-05-01 | $12.53 | $12.53 | $12.53 | $12.53 | $7.31 | 0 |
| 2020-04-30 | $12.37 | $12.60 | $12.37 | $12.53 | $7.31 | 2,877,750 |
| 2020-04-29 | $12.36 | $12.90 | $12.36 | $12.53 | $7.31 | 3,590,630 |
| 2020-04-28 | $12.31 | $12.74 | $12.10 | $12.53 | $7.31 | 3,930,700 |
| 2020-04-27 | $12.13 | $12.65 | $12.01 | $12.31 | $7.19 | 4,014,900 |
| 2020-04-24 | $11.97 | $12.41 | $11.77 | $12.18 | $7.11 | 3,392,300 |
| 2020-04-23 | $11.76 | $12.14 | $11.16 | $11.97 | $6.99 | 2,605,300 |
| 2020-04-22 | $11.53 | $11.95 | $11.49 | $11.88 | $6.93 | 2,396,880 |
| 2020-04-21 | $11.63 | $11.76 | $11.00 | $11.56 | $6.75 | 1,446,750 |
| 2020-04-20 | $11.68 | $11.80 | $11.50 | $11.75 | $6.86 | 1,194,220 |
| 2020-04-17 | $11.73 | $11.85 | $11.57 | $11.60 | $6.77 | 1,038,000 |
| 2020-04-16 | $11.80 | $11.84 | $11.65 | $11.70 | $6.83 | 1,187,050 |
| 2020-04-15 | $11.98 | $12.10 | $11.85 | $11.87 | $6.93 | 1,549,800 |
| 2020-04-14 | $11.99 | $12.12 | $11.81 | $12.00 | $7.00 | 1,854,020 |
| 2020-04-13 | $11.89 | $12.10 | $11.70 | $11.79 | $6.88 | 1,662,920 |
| 2020-04-10 | $12.09 | $12.32 | $12.00 | $12.00 | $7.00 | 2,764,960 |
| 2020-04-09 | $12.09 | $12.44 | $11.91 | $12.32 | $7.19 | 5,145,960 |
| 2020-04-08 | $11.40 | $12.18 | $11.38 | $12.00 | $7.00 | 4,862,460 |
| 2020-04-07 | $11.11 | $11.41 | $11.11 | $11.37 | $6.64 | 1,785,980 |
| 2020-04-06 | $11.00 | $11.00 | $11.00 | $11.00 | $6.42 | 0 |
| 2020-04-03 | $11.14 | $11.18 | $10.94 | $11.00 | $6.42 | 952,600 |
| 2020-04-02 | $10.92 | $11.34 | $10.91 | $11.20 | $6.54 | 1,660,320 |
| 2020-04-01 | $11.00 | $11.06 | $10.82 | $11.06 | $6.46 | 1,246,900 |
| 2020-03-31 | $10.95 | $11.09 | $10.82 | $10.88 | $6.35 | 748,700 |
| 2020-03-30 | $11.18 | $11.18 | $10.75 | $10.89 | $6.36 | 860,900 |
| 2020-03-27 | $11.38 | $11.38 | $11.15 | $11.20 | $6.54 | 746,800 |
| 2020-03-26 | $11.30 | $11.44 | $11.21 | $11.24 | $6.56 | 840,200 |
| 2020-03-25 | $11.30 | $11.48 | $11.21 | $11.35 | $6.63 | 1,355,900 |
| 2020-03-24 | $11.11 | $11.26 | $10.82 | $11.25 | $6.57 | 928,000 |
| 2020-03-23 | $11.25 | $11.25 | $10.92 | $11.00 | $6.42 | 1,167,600 |
| 2020-03-20 | $11.06 | $11.45 | $11.06 | $11.42 | $6.67 | 1,581,260 |
| 2020-03-19 | $10.97 | $11.10 | $10.67 | $11.02 | $6.43 | 1,046,720 |
| 2020-03-18 | $11.20 | $11.40 | $10.93 | $10.97 | $6.40 | 1,079,420 |
| 2020-03-17 | $11.26 | $11.41 | $10.70 | $11.10 | $6.48 | 1,396,200 |
| 2020-03-16 | $11.78 | $11.90 | $11.15 | $11.25 | $6.57 | 1,641,540 |
| 2020-03-13 | $11.40 | $11.76 | $11.25 | $11.72 | $6.84 | 1,548,480 |
| 2020-03-12 | $12.17 | $12.20 | $11.88 | $12.05 | $7.03 | 1,504,400 |
| 2020-03-11 | $12.18 | $12.44 | $12.10 | $12.37 | $7.22 | 2,267,700 |
| 2020-03-10 | $11.72 | $12.22 | $11.52 | $12.22 | $7.13 | 2,336,990 |
| 2020-03-09 | $12.39 | $12.39 | $11.85 | $12.07 | $7.05 | 2,289,900 |
| 2020-03-06 | $12.28 | $12.49 | $12.00 | $12.44 | $7.26 | 2,699,080 |
| 2020-03-05 | $12.23 | $12.68 | $12.11 | $12.40 | $7.24 | 3,305,100 |
| 2020-03-04 | $12.09 | $12.14 | $11.85 | $12.08 | $7.05 | 1,498,970 |
| 2020-03-03 | $11.95 | $12.16 | $11.89 | $12.08 | $7.05 | 2,542,900 |
| 2020-03-02 | $11.47 | $12.15 | $11.41 | $11.93 | $6.96 | 1,891,900 |
| 2020-02-28 | $11.86 | $12.07 | $11.19 | $11.46 | $6.69 | 2,614,570 |
| 2020-02-27 | $12.19 | $12.26 | $12.04 | $12.14 | $7.09 | 1,413,480 |
| 2020-02-26 | $12.10 | $12.25 | $11.95 | $12.17 | $7.10 | 1,997,180 |
| 2020-02-25 | $12.25 | $12.37 | $11.81 | $12.16 | $7.10 | 2,202,400 |
| 2020-02-24 | $12.43 | $12.48 | $12.17 | $12.41 | $7.24 | 2,333,970 |
| 2020-02-21 | $12.40 | $12.54 | $12.31 | $12.38 | $7.23 | 2,046,060 |
| 2020-02-20 | $12.20 | $12.56 | $12.06 | $12.45 | $7.27 | 2,311,270 |
| 2020-02-19 | $12.01 | $12.18 | $11.85 | $12.15 | $7.09 | 2,142,000 |
| 2020-02-18 | $11.72 | $12.04 | $11.68 | $11.99 | $7.00 | 1,948,560 |
| 2020-02-17 | $11.42 | $11.75 | $11.41 | $11.74 | $6.85 | 1,886,930 |
| 2020-02-14 | $11.42 | $11.50 | $11.29 | $11.40 | $6.65 | 1,334,730 |
| 2020-02-13 | $11.58 | $11.66 | $11.38 | $11.52 | $6.72 | 1,590,160 |
| 2020-02-12 | $11.33 | $11.65 | $11.32 | $11.62 | $6.78 | 1,912,800 |
| 2020-02-11 | $11.58 | $11.58 | $11.24 | $11.35 | $6.63 | 1,495,560 |
| 2020-02-10 | $11.21 | $11.41 | $11.12 | $11.36 | $6.63 | 1,329,560 |
| 2020-02-07 | $11.18 | $11.32 | $11.01 | $11.21 | $6.54 | 1,539,700 |
| 2020-02-06 | $10.95 | $11.44 | $10.80 | $11.18 | $6.53 | 2,001,500 |
| 2020-02-05 | $10.78 | $11.06 | $10.71 | $10.92 | $6.37 | 2,035,910 |
| 2020-02-04 | $10.21 | $10.76 | $10.21 | $10.63 | $6.20 | 2,456,360 |
| 2020-02-03 | $11.33 | $11.33 | $11.33 | $11.33 | $6.61 | 228,200 |
| 2020-01-31 | $12.59 | $12.59 | $12.59 | $12.59 | $7.35 | 0 |
| 2020-01-30 | $12.59 | $12.59 | $12.59 | $12.59 | $7.35 | 0 |
| 2020-01-29 | $12.59 | $12.59 | $12.59 | $12.59 | $7.35 | 0 |
| 2020-01-28 | $12.59 | $12.59 | $12.59 | $12.59 | $7.35 | 0 |
| 2020-01-27 | $12.59 | $12.59 | $12.59 | $12.59 | $7.35 | 0 |
| 2020-01-24 | $12.59 | $12.59 | $12.59 | $12.59 | $7.35 | 0 |
| 2020-01-23 | $13.10 | $13.10 | $12.30 | $12.59 | $7.35 | 2,078,400 |
| 2020-01-22 | $13.18 | $13.18 | $12.85 | $13.13 | $7.66 | 1,779,300 |
| 2020-01-21 | $13.25 | $13.25 | $13.07 | $13.13 | $7.66 | 1,105,800 |
| 2020-01-20 | $13.30 | $13.35 | $13.08 | $13.30 | $7.76 | 1,433,400 |
| 2020-01-17 | $13.42 | $13.48 | $13.21 | $13.31 | $7.77 | 1,095,900 |
| 2020-01-16 | $13.63 | $13.68 | $13.38 | $13.42 | $7.83 | 1,296,600 |
| 2020-01-15 | $13.64 | $13.76 | $13.44 | $13.49 | $7.87 | 1,663,230 |
| 2020-01-14 | $13.82 | $13.83 | $13.63 | $13.69 | $7.99 | 1,471,800 |
| 2020-01-13 | $13.70 | $13.84 | $13.57 | $13.73 | $8.01 | 1,683,600 |
| 2020-01-10 | $13.84 | $13.84 | $13.52 | $13.71 | $8.00 | 1,671,010 |
| 2020-01-09 | $13.63 | $13.80 | $13.62 | $13.78 | $8.04 | 2,306,890 |
| 2020-01-08 | $13.66 | $13.79 | $13.46 | $13.62 | $7.95 | 1,986,600 |
| 2020-01-07 | $13.75 | $13.81 | $13.61 | $13.80 | $8.06 | 2,145,100 |
| 2020-01-06 | $13.70 | $13.83 | $13.43 | $13.67 | $7.98 | 2,033,200 |
| 2020-01-03 | $13.82 | $13.85 | $13.65 | $13.82 | $8.07 | 1,995,900 |
| 2020-01-02 | $13.68 | $13.93 | $13.49 | $13.84 | $8.08 | 2,845,680 |
| 2020-01-01 | $13.58 | $13.58 | $13.58 | $13.58 | $7.93 | 0 |
| 2019-12-31 | $13.49 | $13.65 | $13.39 | $13.58 | $7.93 | 1,528,000 |
| 2019-12-30 | $13.55 | $13.55 | $13.24 | $13.51 | $7.89 | 1,797,900 |
| 2019-12-27 | $13.69 | $13.94 | $13.45 | $13.45 | $7.85 | 2,386,800 |
| 2019-12-26 | $13.44 | $13.80 | $13.41 | $13.64 | $7.96 | 3,290,400 |
| 2019-12-25 | $13.23 | $13.56 | $13.23 | $13.40 | $7.82 | 2,578,100 |
| 2019-12-24 | $12.93 | $13.23 | $12.93 | $13.23 | $7.72 | 1,478,830 |
| 2019-12-23 | $13.25 | $13.25 | $12.92 | $12.93 | $7.55 | 1,769,200 |
| 2019-12-20 | $13.44 | $13.52 | $13.30 | $13.30 | $7.76 | 1,735,600 |
| 2019-12-19 | $13.42 | $13.64 | $13.36 | $13.44 | $7.85 | 3,021,970 |
| 2019-12-18 | $13.37 | $14.20 | $13.30 | $13.61 | $7.94 | 4,870,100 |
| 2019-12-17 | $13.30 | $13.45 | $13.26 | $13.37 | $7.80 | 2,473,100 |
| 2019-12-16 | $13.25 | $13.35 | $13.15 | $13.29 | $7.76 | 2,054,260 |
| 2019-12-13 | $13.15 | $13.27 | $13.07 | $13.23 | $7.72 | 1,518,780 |
| 2019-12-12 | $13.46 | $13.46 | $13.12 | $13.15 | $7.68 | 2,113,900 |
| 2019-12-11 | $13.10 | $13.49 | $13.10 | $13.48 | $7.87 | 3,361,940 |
| 2019-12-10 | $13.17 | $13.22 | $13.02 | $13.18 | $7.69 | 1,873,350 |
| 2019-12-09 | $13.04 | $13.31 | $13.01 | $13.14 | $7.67 | 1,928,780 |
| 2019-12-06 | $12.70 | $13.25 | $12.65 | $13.15 | $7.68 | 3,237,730 |
| 2019-12-05 | $12.58 | $12.75 | $12.58 | $12.70 | $7.41 | 933,600 |
| 2019-12-04 | $12.42 | $12.72 | $12.42 | $12.61 | $7.36 | 887,500 |
| 2019-12-03 | $12.47 | $12.48 | $12.22 | $12.47 | $7.28 | 1,018,000 |
| 2019-12-02 | $12.62 | $12.64 | $12.44 | $12.47 | $7.28 | 768,400 |
| 2019-11-29 | $12.58 | $12.67 | $12.49 | $12.61 | $7.36 | 866,500 |
| 2019-11-28 | $12.65 | $12.76 | $12.55 | $12.58 | $7.34 | 1,035,800 |
| 2019-11-27 | $12.83 | $12.84 | $12.62 | $12.69 | $7.41 | 1,203,460 |
| 2019-11-26 | $12.85 | $12.93 | $12.78 | $12.83 | $7.49 | 736,790 |
| 2019-11-25 | $12.90 | $12.99 | $12.72 | $12.78 | $7.46 | 958,960 |
| 2019-11-22 | $12.98 | $13.11 | $12.80 | $12.86 | $7.51 | 1,237,590 |
| 2019-11-21 | $12.90 | $13.06 | $12.85 | $12.98 | $7.58 | 1,015,900 |
| 2019-11-20 | $13.12 | $13.12 | $12.91 | $12.93 | $7.55 | 1,154,700 |
| 2019-11-19 | $12.86 | $13.12 | $12.83 | $13.07 | $7.63 | 1,425,470 |
| 2019-11-18 | $12.79 | $13.15 | $12.76 | $12.91 | $7.54 | 963,200 |
| 2019-11-15 | $13.01 | $13.05 | $12.78 | $12.79 | $7.47 | 1,822,950 |
| 2019-11-14 | $13.10 | $13.19 | $12.98 | $13.04 | $7.61 | 1,527,900 |
| 2019-11-13 | $12.83 | $13.29 | $12.73 | $13.14 | $7.67 | 2,452,200 |
| 2019-11-12 | $12.75 | $12.90 | $12.65 | $12.85 | $7.50 | 1,120,100 |
| 2019-11-11 | $13.36 | $13.36 | $12.66 | $12.78 | $7.46 | 2,357,200 |
| 2019-11-08 | $13.20 | $13.48 | $13.13 | $13.25 | $7.73 | 2,987,790 |
| 2019-11-07 | $13.10 | $13.17 | $12.96 | $13.16 | $7.68 | 1,584,300 |
| 2019-11-06 | $13.03 | $13.21 | $12.93 | $13.10 | $7.65 | 1,714,290 |
| 2019-11-05 | $12.90 | $13.08 | $12.90 | $13.02 | $7.60 | 1,345,000 |
| 2019-11-04 | $13.08 | $13.13 | $12.90 | $13.00 | $7.59 | 1,500,500 |
| 2019-11-01 | $12.82 | $13.04 | $12.73 | $12.95 | $7.56 | 1,136,100 |
| 2019-10-31 | $13.18 | $13.20 | $12.73 | $12.77 | $7.45 | 1,487,400 |
| 2019-10-30 | $13.15 | $13.26 | $12.88 | $13.11 | $7.65 | 2,377,790 |
| 2019-10-29 | $13.66 | $13.66 | $13.30 | $13.31 | $7.77 | 2,273,360 |
| 2019-10-28 | $13.51 | $13.72 | $13.34 | $13.67 | $7.98 | 3,132,900 |
| 2019-10-25 | $13.66 | $13.66 | $13.36 | $13.53 | $7.90 | 1,992,300 |
| 2019-10-24 | $13.40 | $13.67 | $13.24 | $13.65 | $7.97 | 2,846,560 |
| 2019-10-23 | $13.48 | $13.64 | $13.35 | $13.38 | $7.81 | 2,216,400 |
| 2019-10-22 | $13.32 | $13.50 | $13.20 | $13.48 | $7.87 | 2,142,400 |
| 2019-10-21 | $13.40 | $13.47 | $12.96 | $13.38 | $7.81 | 3,828,880 |
| 2019-10-18 | $14.11 | $14.20 | $13.50 | $13.55 | $7.91 | 4,427,700 |
| 2019-10-17 | $14.10 | $14.46 | $14.02 | $14.10 | $8.23 | 3,504,280 |
| 2019-10-16 | $14.43 | $14.54 | $14.15 | $14.28 | $8.34 | 4,138,090 |
| 2019-10-15 | $14.46 | $14.70 | $13.88 | $14.62 | $8.53 | 7,316,950 |
| 2019-10-14 | $14.20 | $14.55 | $14.20 | $14.44 | $8.43 | 6,360,950 |
| 2019-10-11 | $14.62 | $14.90 | $14.20 | $14.20 | $8.29 | 9,629,550 |
| 2019-10-10 | $14.20 | $15.48 | $14.20 | $15.08 | $8.80 | 15,373,770 |
| 2019-10-09 | $17.00 | $19.00 | $15.55 | $15.55 | $9.08 | 18,995,560 |
| 2019-10-08 | $15.95 | $17.28 | $15.88 | $17.28 | $10.09 | 16,694,800 |
| 2019-10-07 | $15.71 | $15.71 | $15.71 | $15.71 | $9.17 | 0 |
| 2019-10-04 | $15.71 | $15.71 | $15.71 | $15.71 | $9.17 | 0 |
| 2019-10-03 | $15.71 | $15.71 | $15.71 | $15.71 | $9.17 | 0 |
| 2019-10-02 | $15.71 | $15.71 | $15.71 | $15.71 | $9.17 | 0 |
| 2019-10-01 | $15.71 | $15.71 | $15.71 | $15.71 | $9.17 | 0 |
| 2019-09-30 | $14.53 | $15.71 | $14.40 | $15.71 | $9.17 | 14,641,310 |
| 2019-09-27 | $12.98 | $14.28 | $12.90 | $14.28 | $8.34 | 5,651,800 |
| 2019-09-26 | $13.35 | $13.45 | $12.81 | $12.98 | $7.58 | 1,552,980 |
| 2019-09-25 | $13.63 | $13.63 | $13.25 | $13.28 | $7.75 | 1,378,170 |
| 2019-09-24 | $13.67 | $13.71 | $13.47 | $13.57 | $7.92 | 1,423,400 |
| 2019-09-23 | $13.70 | $13.76 | $13.38 | $13.67 | $7.98 | 1,544,800 |
| 2019-09-20 | $13.80 | $13.91 | $13.66 | $13.69 | $7.99 | 1,497,800 |
| 2019-09-19 | $13.75 | $13.85 | $13.65 | $13.78 | $8.04 | 2,197,840 |
| 2019-09-18 | $13.47 | $13.89 | $13.35 | $13.78 | $8.04 | 3,535,960 |
| 2019-09-17 | $13.68 | $13.68 | $13.15 | $13.51 | $7.89 | 2,078,740 |
| 2019-09-16 | $13.68 | $13.72 | $13.56 | $13.63 | $7.96 | 1,234,300 |
| 2019-09-13 | $13.60 | $13.60 | $13.60 | $13.60 | $7.94 | 0 |
| 2019-09-12 | $13.58 | $13.62 | $13.44 | $13.60 | $7.94 | 1,263,900 |
| 2019-09-11 | $13.51 | $13.69 | $13.43 | $13.46 | $7.86 | 984,800 |
| 2019-09-10 | $13.55 | $13.58 | $13.40 | $13.52 | $7.89 | 1,217,000 |
| 2019-09-09 | $13.40 | $13.56 | $13.31 | $13.55 | $7.91 | 1,531,670 |
| 2019-09-06 | $13.28 | $13.35 | $13.16 | $13.30 | $7.76 | 1,307,300 |
| 2019-09-05 | $13.35 | $13.48 | $13.24 | $13.30 | $7.76 | 1,778,530 |
| 2019-09-04 | $13.17 | $13.28 | $13.07 | $13.27 | $7.75 | 1,234,300 |
| 2019-09-03 | $13.23 | $13.30 | $13.08 | $13.17 | $7.69 | 948,100 |
| 2019-09-02 | $12.78 | $13.15 | $12.76 | $13.11 | $7.65 | 965,600 |
| 2019-08-30 | $13.12 | $13.27 | $12.76 | $12.85 | $7.50 | 1,138,570 |
| 2019-08-29 | $13.15 | $13.26 | $13.07 | $13.14 | $7.67 | 836,610 |
| 2019-08-28 | $13.23 | $13.25 | $13.05 | $13.16 | $7.68 | 1,069,000 |
| 2019-08-27 | $13.02 | $13.26 | $13.01 | $13.23 | $7.72 | 1,506,540 |
| 2019-08-26 | $12.92 | $13.10 | $12.65 | $13.04 | $7.61 | 965,300 |
| 2019-08-23 | $13.21 | $13.40 | $13.00 | $13.07 | $7.63 | 1,101,700 |
| 2019-08-22 | $13.24 | $13.43 | $13.08 | $13.22 | $7.72 | 1,539,000 |
| 2019-08-21 | $13.09 | $13.25 | $12.80 | $13.15 | $7.68 | 1,885,400 |
| 2019-08-20 | $13.11 | $13.26 | $12.99 | $13.12 | $7.66 | 1,308,870 |
| 2019-08-19 | $12.77 | $13.20 | $12.65 | $13.10 | $7.65 | 2,031,170 |
| 2019-08-16 | $12.64 | $12.76 | $12.51 | $12.58 | $7.34 | 719,600 |
| 2019-08-15 | $12.59 | $12.62 | $12.22 | $12.55 | $7.33 | 838,740 |
| 2019-08-14 | $12.78 | $13.01 | $12.72 | $12.77 | $7.45 | 1,062,200 |
| 2019-08-13 | $12.80 | $12.81 | $12.52 | $12.68 | $7.40 | 971,700 |
| 2019-08-12 | $12.68 | $12.82 | $12.53 | $12.80 | $7.47 | 721,240 |
| 2019-08-09 | $13.07 | $13.07 | $12.58 | $12.69 | $7.41 | 799,500 |
| 2019-08-08 | $12.94 | $13.15 | $12.85 | $12.89 | $7.52 | 867,500 |
| 2019-08-07 | $13.00 | $13.17 | $12.90 | $12.93 | $7.55 | 836,100 |
| 2019-08-06 | $13.00 | $13.06 | $12.56 | $12.98 | $7.58 | 1,433,000 |
| 2019-08-05 | $13.41 | $13.65 | $13.22 | $13.25 | $7.73 | 1,021,000 |
| 2019-08-02 | $13.35 | $13.47 | $13.23 | $13.42 | $7.83 | 1,147,300 |
| 2019-08-01 | $13.53 | $13.62 | $13.40 | $13.56 | $7.92 | 1,342,800 |
| 2019-07-31 | $13.75 | $13.88 | $13.52 | $13.63 | $7.96 | 1,608,700 |
| 2019-07-30 | $14.00 | $14.13 | $13.78 | $13.87 | $8.10 | 2,118,900 |
| 2019-07-29 | $13.74 | $14.70 | $13.53 | $14.08 | $8.22 | 3,330,970 |
| 2019-07-26 | $13.58 | $13.63 | $13.41 | $13.62 | $7.95 | 974,430 |
| 2019-07-25 | $13.42 | $13.68 | $13.42 | $13.54 | $7.90 | 1,218,860 |
| 2019-07-24 | $13.32 | $13.71 | $13.30 | $13.49 | $7.87 | 1,770,160 |
| 2019-07-23 | $13.08 | $13.36 | $13.01 | $13.32 | $7.78 | 1,228,760 |
| 2019-07-22 | $13.65 | $13.65 | $12.95 | $13.08 | $7.63 | 1,891,900 |
| 2019-07-19 | $13.48 | $13.68 | $13.38 | $13.65 | $7.97 | 1,940,740 |
| 2019-07-18 | $13.89 | $13.99 | $13.31 | $13.35 | $7.79 | 3,279,910 |
| 2019-07-17 | $14.14 | $14.17 | $13.91 | $14.03 | $8.19 | 2,986,700 |
| 2019-07-16 | $13.91 | $14.22 | $13.82 | $14.14 | $8.25 | 3,891,310 |
| 2019-07-15 | $14.00 | $14.12 | $13.59 | $13.88 | $8.10 | 3,487,360 |
| 2019-07-12 | $14.00 | $14.35 | $13.85 | $14.17 | $8.27 | 5,793,110 |
| 2019-07-11 | $15.64 | $15.64 | $14.30 | $14.39 | $8.40 | 8,590,700 |
| 2019-07-10 | $13.44 | $14.67 | $13.44 | $14.67 | $8.56 | 2,226,070 |
| 2019-07-09 | $13.17 | $13.48 | $13.09 | $13.34 | $7.79 | 1,056,930 |
| 2019-07-08 | $13.78 | $13.80 | $12.96 | $13.06 | $7.62 | 1,344,800 |
| 2019-07-05 | $13.80 | $13.87 | $13.61 | $13.78 | $8.04 | 683,430 |
| 2019-07-04 | $13.86 | $13.94 | $13.73 | $13.82 | $8.07 | 551,550 |
| 2019-07-03 | $14.07 | $14.07 | $13.75 | $13.87 | $8.07 | 951,340 |
| 2019-07-02 | $14.08 | $14.23 | $13.96 | $14.00 | $8.14 | 1,524,230 |
| 2019-07-01 | $13.84 | $14.15 | $13.78 | $14.00 | $8.14 | 1,534,080 |
| 2019-06-28 | $13.88 | $13.88 | $13.50 | $13.61 | $7.92 | 759,500 |
| 2019-06-27 | $13.76 | $13.94 | $13.61 | $13.80 | $8.03 | 1,013,070 |
| 2019-06-26 | $13.75 | $13.89 | $13.65 | $13.79 | $8.02 | 819,270 |
| 2019-06-25 | $14.01 | $14.14 | $13.61 | $13.72 | $7.98 | 1,164,100 |
| 2019-06-24 | $14.08 | $14.08 | $13.81 | $14.00 | $8.14 | 1,120,000 |
| 2019-06-21 | $13.75 | $14.13 | $13.71 | $14.02 | $8.15 | 2,352,900 |
| 2019-06-20 | $13.55 | $13.75 | $13.46 | $13.75 | $8.00 | 1,371,170 |
| 2019-06-19 | $13.71 | $13.88 | $13.31 | $13.55 | $7.88 | 1,451,190 |
| 2019-06-18 | $13.62 | $13.77 | $13.30 | $13.47 | $7.83 | 1,245,670 |
| 2019-06-17 | $13.66 | $13.88 | $13.49 | $13.67 | $7.95 | 1,312,120 |
| 2019-06-14 | $13.96 | $14.01 | $13.51 | $13.60 | $7.91 | 1,662,600 |
| 2019-06-13 | $13.69 | $14.08 | $13.48 | $14.03 | $8.16 | 2,361,900 |
| 2019-06-12 | $13.85 | $14.05 | $13.68 | $13.78 | $8.01 | 1,965,190 |
| 2019-06-11 | $13.71 | $14.33 | $13.63 | $14.00 | $8.14 | 4,342,620 |
| 2019-06-10 | $13.01 | $14.40 | $12.95 | $13.98 | $8.13 | 5,051,880 |
| 2019-06-07 | $13.28 | $13.28 | $13.28 | $13.28 | $7.72 | 0 |
| 2019-06-06 | $12.93 | $13.97 | $12.83 | $13.28 | $7.72 | 3,246,910 |
| 2019-06-05 | $12.95 | $13.03 | $12.80 | $12.88 | $7.49 | 1,333,050 |
| 2019-06-04 | $12.88 | $12.98 | $12.62 | $12.78 | $7.43 | 1,024,460 |
| 2019-06-03 | $13.20 | $13.23 | $12.69 | $12.93 | $7.52 | 1,580,850 |
| 2019-05-31 | $13.08 | $13.34 | $13.02 | $13.22 | $7.69 | 1,531,430 |
| 2019-05-30 | $13.13 | $13.24 | $12.87 | $13.10 | $7.62 | 1,211,600 |
| 2019-05-29 | $13.01 | $13.26 | $12.99 | $13.18 | $7.67 | 1,180,570 |
| 2019-05-28 | $13.04 | $13.50 | $12.97 | $13.03 | $7.58 | 1,431,500 |
| 2019-05-27 | $12.74 | $13.05 | $12.59 | $13.02 | $7.57 | 1,246,240 |
| 2019-05-24 | $12.43 | $12.70 | $12.40 | $12.63 | $7.35 | 891,740 |
| 2019-05-23 | $12.94 | $12.94 | $12.40 | $12.48 | $7.26 | 1,250,240 |
| 2019-05-22 | $13.16 | $13.20 | $12.80 | $12.96 | $7.54 | 965,400 |
| 2019-05-21 | $12.83 | $13.16 | $12.79 | $13.16 | $7.65 | 979,500 |
| 2019-05-20 | $12.80 | $12.95 | $12.52 | $12.83 | $7.46 | 1,057,000 |
| 2019-05-17 | $13.50 | $13.66 | $12.70 | $12.79 | $7.44 | 1,800,800 |
| 2019-05-16 | $13.34 | $13.60 | $13.17 | $13.48 | $7.84 | 1,667,870 |
| 2019-05-15 | $13.09 | $13.30 | $13.09 | $13.28 | $7.72 | 1,420,970 |
| 2019-05-14 | $12.96 | $13.14 | $12.87 | $12.97 | $7.54 | 1,467,370 |
| 2019-05-13 | $13.05 | $13.32 | $12.99 | $13.18 | $7.67 | 1,092,750 |
| 2019-05-10 | $12.95 | $13.33 | $12.70 | $13.24 | $7.70 | 1,747,700 |
| 2019-05-09 | $12.80 | $13.08 | $12.60 | $12.95 | $7.53 | 1,684,100 |
| 2019-05-08 | $12.63 | $12.95 | $12.41 | $12.75 | $7.42 | 1,265,960 |
| 2019-05-07 | $12.69 | $12.98 | $12.35 | $12.83 | $7.46 | 1,577,000 |
| 2019-05-06 | $13.65 | $13.65 | $12.60 | $12.60 | $7.33 | 3,010,300 |
| 2019-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $8.14 | 0 |
| 2019-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $8.14 | 0 |
| 2019-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $8.14 | 0 |
| 2019-04-30 | $13.76 | $14.10 | $13.75 | $14.00 | $8.14 | 1,459,970 |
| 2019-04-29 | $14.90 | $15.00 | $13.41 | $13.75 | $8.00 | 3,465,200 |
| 2019-04-26 | $15.69 | $15.79 | $14.90 | $14.90 | $8.67 | 4,339,460 |
| 2019-04-25 | $16.92 | $17.09 | $15.65 | $15.91 | $9.25 | 7,662,400 |
| 2019-04-24 | $16.21 | $17.49 | $16.17 | $17.26 | $10.04 | 11,528,330 |
| 2019-04-23 | $15.65 | $16.90 | $15.26 | $16.46 | $9.57 | 8,041,710 |
| 2019-04-22 | $16.13 | $16.13 | $15.62 | $15.62 | $9.08 | 2,433,130 |
| 2019-04-19 | $16.15 | $16.23 | $15.69 | $16.14 | $9.39 | 3,573,190 |
| 2019-04-18 | $15.78 | $16.59 | $15.71 | $16.31 | $9.49 | 5,864,520 |
| 2019-04-17 | $15.66 | $15.89 | $15.60 | $15.73 | $9.15 | 1,811,500 |
| 2019-04-16 | $15.40 | $15.70 | $15.15 | $15.69 | $9.13 | 1,909,990 |
| 2019-04-15 | $15.72 | $15.93 | $15.49 | $15.50 | $9.01 | 1,524,120 |
| 2019-04-12 | $16.08 | $16.08 | $15.41 | $15.62 | $9.08 | 2,026,940 |
| 2019-04-11 | $16.40 | $16.45 | $15.84 | $15.98 | $9.29 | 2,776,400 |
| 2019-04-10 | $16.15 | $16.50 | $15.95 | $16.40 | $9.54 | 3,740,100 |
| 2019-04-09 | $16.25 | $16.25 | $15.95 | $16.10 | $9.36 | 2,688,160 |
| 2019-04-08 | $16.35 | $16.71 | $16.01 | $16.33 | $9.50 | 5,007,840 |
| 2019-04-05 | $16.08 | $16.08 | $16.08 | $16.08 | $9.35 | 0 |
| 2019-04-04 | $16.28 | $16.40 | $15.98 | $16.08 | $9.35 | 3,241,790 |
| 2019-04-03 | $15.89 | $16.28 | $15.89 | $16.22 | $9.43 | 3,165,090 |
| 2019-04-02 | $16.18 | $16.18 | $15.90 | $16.00 | $9.31 | 3,750,740 |
| 2019-04-01 | $15.72 | $16.18 | $15.72 | $16.08 | $9.35 | 3,288,730 |
| 2019-03-29 | $15.26 | $15.74 | $15.20 | $15.69 | $9.13 | 2,414,950 |
| 2019-03-28 | $15.26 | $15.59 | $15.05 | $15.35 | $8.93 | 1,835,580 |
| 2019-03-27 | $15.15 | $15.48 | $14.92 | $15.27 | $8.88 | 1,648,000 |
| 2019-03-26 | $15.83 | $15.98 | $15.05 | $15.18 | $8.83 | 2,490,700 |
| 2019-03-25 | $15.63 | $16.08 | $15.46 | $15.73 | $9.15 | 2,064,380 |
| 2019-03-22 | $15.95 | $16.12 | $15.58 | $15.86 | $9.22 | 2,497,100 |
| 2019-03-21 | $15.90 | $16.30 | $15.71 | $16.04 | $9.33 | 3,594,170 |
| 2019-03-20 | $16.05 | $16.10 | $15.54 | $15.90 | $9.25 | 3,605,780 |
| 2019-03-19 | $16.51 | $16.51 | $16.00 | $16.11 | $9.37 | 3,460,160 |
| 2019-03-18 | $16.40 | $16.56 | $16.03 | $16.50 | $9.60 | 4,122,610 |
| 2019-03-15 | $16.60 | $16.68 | $16.09 | $16.33 | $9.50 | 4,692,190 |
| 2019-03-14 | $16.35 | $17.08 | $16.07 | $16.60 | $9.65 | 7,341,200 |
| 2019-03-13 | $15.66 | $16.80 | $15.50 | $16.30 | $9.48 | 8,684,170 |
| 2019-03-12 | $15.63 | $15.97 | $15.32 | $15.63 | $9.09 | 4,052,730 |
| 2019-03-11 | $14.95 | $15.52 | $14.90 | $15.45 | $8.99 | 2,671,260 |
| 2019-03-08 | $15.77 | $15.83 | $14.80 | $14.80 | $8.61 | 4,416,690 |
| 2019-03-07 | $15.69 | $16.36 | $15.45 | $16.00 | $9.31 | 5,821,560 |
| 2019-03-06 | $15.52 | $16.02 | $15.17 | $15.69 | $9.13 | 5,495,430 |
| 2019-03-05 | $15.01 | $15.35 | $14.82 | $15.35 | $8.93 | 3,444,500 |
| 2019-03-04 | $14.95 | $15.30 | $14.94 | $15.02 | $8.74 | 3,209,430 |
| 2019-03-01 | $14.98 | $15.13 | $14.77 | $14.93 | $8.68 | 1,407,100 |
| 2019-02-28 | $14.90 | $15.08 | $14.73 | $15.03 | $8.74 | 2,004,400 |
| 2019-02-27 | $15.33 | $15.65 | $14.80 | $14.97 | $8.71 | 3,346,690 |
| 2019-02-26 | $15.25 | $15.49 | $15.00 | $15.33 | $8.92 | 4,033,690 |
| 2019-02-25 | $14.73 | $15.41 | $14.73 | $15.29 | $8.89 | 5,541,430 |
| 2019-02-22 | $14.45 | $14.88 | $14.40 | $14.79 | $8.60 | 2,790,640 |
| 2019-02-21 | $14.70 | $14.98 | $14.45 | $14.54 | $8.46 | 3,327,090 |
| 2019-02-20 | $15.02 | $15.18 | $14.68 | $14.86 | $8.64 | 5,078,820 |
| 2019-02-19 | $15.44 | $16.40 | $14.88 | $15.48 | $9.00 | 10,104,370 |
| 2019-02-18 | $13.86 | $15.29 | $13.86 | $15.29 | $8.89 | 6,273,090 |
| 2019-02-15 | $13.92 | $14.23 | $13.69 | $13.90 | $8.08 | 1,813,900 |
| 2019-02-14 | $13.45 | $14.45 | $13.23 | $13.98 | $8.13 | 2,103,700 |
| 2019-02-13 | $13.18 | $13.57 | $13.14 | $13.49 | $7.85 | 1,241,790 |
| 2019-02-12 | $12.99 | $13.39 | $12.93 | $13.18 | $7.67 | 1,256,750 |
| 2019-02-11 | $12.80 | $12.93 | $12.57 | $12.90 | $7.50 | 746,200 |
| 2019-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $7.27 | 0 |
| 2019-02-07 | $12.50 | $12.50 | $12.50 | $12.50 | $7.27 | 0 |
| 2019-02-06 | $12.50 | $12.50 | $12.50 | $12.50 | $7.27 | 0 |
| 2019-02-05 | $12.50 | $12.50 | $12.50 | $12.50 | $7.27 | 0 |
| 2019-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $7.27 | 0 |
| 2019-02-01 | $12.30 | $12.67 | $12.24 | $12.50 | $7.27 | 764,270 |
| 2019-01-31 | $13.30 | $13.32 | $11.98 | $12.22 | $7.11 | 2,111,400 |
| 2019-01-30 | $13.33 | $13.58 | $13.20 | $13.28 | $7.72 | 457,700 |
| 2019-01-29 | $13.84 | $13.86 | $13.15 | $13.40 | $7.79 | 1,126,310 |
| 2019-01-28 | $14.19 | $14.36 | $13.78 | $13.85 | $8.06 | 966,430 |
| 2019-01-25 | $14.40 | $14.48 | $14.11 | $14.17 | $8.24 | 1,007,400 |
| 2019-01-24 | $14.47 | $14.58 | $14.38 | $14.43 | $8.39 | 846,400 |
| 2019-01-23 | $14.47 | $14.60 | $14.43 | $14.52 | $8.44 | 799,930 |
| 2019-01-22 | $14.72 | $14.74 | $14.44 | $14.53 | $8.45 | 1,242,080 |
| 2019-01-21 | $14.70 | $14.89 | $14.60 | $14.62 | $8.50 | 1,979,230 |
| 2019-01-18 | $14.47 | $14.66 | $14.33 | $14.65 | $8.52 | 1,899,690 |
| 2019-01-17 | $14.48 | $14.76 | $14.44 | $14.50 | $8.43 | 1,453,790 |
| 2019-01-16 | $14.55 | $14.75 | $14.52 | $14.59 | $8.49 | 1,471,500 |
| 2019-01-15 | $14.33 | $14.63 | $14.25 | $14.55 | $8.46 | 1,687,270 |
| 2019-01-14 | $14.51 | $14.51 | $14.21 | $14.37 | $8.36 | 1,325,780 |
| 2019-01-11 | $14.40 | $14.68 | $14.31 | $14.52 | $8.44 | 1,752,950 |
| 2019-01-10 | $14.49 | $14.78 | $14.40 | $14.46 | $8.41 | 1,803,880 |
| 2019-01-09 | $14.40 | $14.56 | $14.34 | $14.39 | $8.37 | 1,881,780 |
| 2019-01-08 | $14.44 | $14.62 | $14.30 | $14.47 | $8.42 | 1,682,800 |
| 2019-01-07 | $14.26 | $14.40 | $14.11 | $14.40 | $8.38 | 1,558,540 |
| 2019-01-04 | $13.71 | $14.10 | $13.56 | $14.10 | $8.20 | 1,319,330 |
| 2019-01-03 | $13.90 | $14.07 | $13.71 | $13.82 | $8.04 | 720,600 |
| 2019-01-02 | $13.85 | $14.28 | $13.71 | $13.88 | $8.07 | 779,200 |
| 2019-01-01 | $13.83 | $13.83 | $13.83 | $13.83 | $8.04 | 0 |
| 2018-12-31 | $13.83 | $13.83 | $13.83 | $13.83 | $8.04 | 0 |
| 2018-12-28 | $13.95 | $14.10 | $13.80 | $13.83 | $8.04 | 1,244,070 |
| 2018-12-27 | $14.59 | $14.71 | $13.87 | $13.88 | $8.07 | 2,113,260 |
| 2018-12-26 | $14.65 | $14.99 | $14.43 | $14.50 | $8.43 | 2,276,430 |
| 2018-12-25 | $14.50 | $14.63 | $14.08 | $14.58 | $8.48 | 2,714,860 |
| 2018-12-24 | $14.18 | $14.78 | $14.18 | $14.70 | $8.55 | 3,483,690 |
| 2018-12-21 | $14.17 | $14.26 | $14.03 | $14.25 | $8.29 | 1,708,630 |
| 2018-12-20 | $13.78 | $14.18 | $13.66 | $14.18 | $8.25 | 1,159,800 |
| 2018-12-19 | $14.08 | $14.20 | $13.72 | $13.88 | $8.07 | 1,086,230 |
| 2018-12-18 | $13.72 | $14.62 | $13.56 | $14.17 | $8.24 | 2,001,720 |
| 2018-12-17 | $13.59 | $13.91 | $13.58 | $13.84 | $8.05 | 592,730 |
| 2018-12-14 | $14.09 | $14.23 | $13.73 | $13.77 | $8.01 | 1,373,200 |
| 2018-12-13 | $14.08 | $14.19 | $13.93 | $14.13 | $8.22 | 1,085,060 |
| 2018-12-12 | $14.00 | $14.06 | $13.90 | $14.06 | $8.18 | 748,400 |
| 2018-12-11 | $13.92 | $14.04 | $13.85 | $13.96 | $8.12 | 750,380 |
| 2018-12-10 | $13.75 | $13.95 | $13.53 | $13.90 | $8.08 | 1,012,060 |
| 2018-12-07 | $14.08 | $14.21 | $13.78 | $13.88 | $8.07 | 1,289,100 |
| 2018-12-06 | $14.21 | $14.35 | $14.02 | $14.08 | $8.19 | 1,033,600 |
| 2018-12-05 | $14.05 | $14.27 | $13.90 | $14.21 | $8.26 | 949,970 |
| 2018-12-04 | $14.20 | $14.36 | $14.16 | $14.35 | $8.35 | 1,098,970 |
| 2018-12-03 | $14.00 | $14.40 | $14.00 | $14.20 | $8.26 | 1,677,900 |
| 2018-11-30 | $13.62 | $13.86 | $13.50 | $13.79 | $8.02 | 959,600 |
| 2018-11-29 | $14.16 | $14.32 | $13.68 | $13.68 | $7.96 | 1,086,900 |
| 2018-11-28 | $13.95 | $14.20 | $13.82 | $14.18 | $8.25 | 1,056,830 |
| 2018-11-27 | $13.89 | $14.12 | $13.89 | $13.95 | $8.11 | 831,060 |
| 2018-11-26 | $14.02 | $14.16 | $13.80 | $13.83 | $8.04 | 1,133,500 |
| 2018-11-23 | $15.25 | $15.26 | $14.08 | $14.11 | $8.21 | 2,715,030 |
| 2018-11-22 | $15.10 | $15.22 | $14.99 | $15.17 | $8.82 | 1,578,730 |
| 2018-11-21 | $14.70 | $15.19 | $14.57 | $15.09 | $8.78 | 1,661,800 |
| 2018-11-20 | $15.26 | $15.54 | $15.02 | $15.04 | $8.75 | 2,695,130 |
| 2018-11-19 | $15.35 | $15.42 | $15.06 | $15.25 | $8.87 | 2,295,660 |
| 2018-11-16 | $15.48 | $15.59 | $15.21 | $15.31 | $8.90 | 4,230,970 |
| 2018-11-15 | $15.50 | $15.63 | $15.17 | $15.55 | $9.04 | 5,546,990 |
| 2018-11-14 | $14.74 | $15.77 | $14.63 | $15.65 | $9.10 | 6,909,640 |
| 2018-11-13 | $14.28 | $14.94 | $14.18 | $14.74 | $8.57 | 4,288,050 |
| 2018-11-12 | $14.14 | $14.56 | $14.07 | $14.52 | $8.44 | 3,254,760 |
| 2018-11-09 | $13.98 | $14.28 | $13.52 | $14.19 | $8.25 | 1,717,750 |
| 2018-11-08 | $14.18 | $14.28 | $13.92 | $14.00 | $8.14 | 1,652,480 |
| 2018-11-07 | $14.22 | $14.34 | $14.05 | $14.08 | $8.19 | 1,695,500 |
| 2018-11-06 | $14.49 | $14.49 | $14.02 | $14.22 | $8.27 | 2,816,700 |
| 2018-11-05 | $14.63 | $14.96 | $14.48 | $14.78 | $8.60 | 3,126,280 |
| 2018-11-02 | $14.46 | $15.35 | $14.32 | $14.73 | $8.57 | 4,389,350 |
| 2018-11-01 | $14.37 | $14.64 | $14.25 | $14.26 | $8.29 | 3,037,810 |
| 2018-10-31 | $14.36 | $14.45 | $14.12 | $14.30 | $8.32 | 2,758,830 |
| 2018-10-30 | $13.88 | $14.34 | $13.51 | $14.23 | $8.28 | 2,422,400 |
| 2018-10-29 | $13.89 | $14.42 | $13.85 | $14.05 | $8.17 | 2,303,430 |
| 2018-10-26 | $13.69 | $14.25 | $13.68 | $13.85 | $8.06 | 1,688,470 |
| 2018-10-25 | $13.51 | $13.75 | $13.24 | $13.57 | $7.89 | 1,752,420 |
| 2018-10-24 | $14.02 | $14.33 | $13.92 | $14.10 | $8.20 | 1,439,110 |
| 2018-10-23 | $14.50 | $14.51 | $14.01 | $14.11 | $8.21 | 2,011,600 |
| 2018-10-22 | $13.86 | $14.66 | $13.70 | $14.48 | $8.42 | 2,969,170 |
| 2018-10-19 | $13.60 | $13.97 | $13.12 | $13.90 | $8.08 | 2,518,820 |
| 2018-10-18 | $13.74 | $15.06 | $13.49 | $14.13 | $8.22 | 3,096,080 |
| 2018-10-17 | $13.89 | $13.99 | $13.13 | $13.70 | $7.97 | 1,497,680 |
| 2018-10-16 | $13.73 | $14.15 | $13.32 | $13.59 | $7.90 | 1,653,600 |
| 2018-10-15 | $14.18 | $14.40 | $13.56 | $14.04 | $8.17 | 1,700,900 |
| 2018-10-12 | $14.80 | $14.80 | $13.30 | $14.34 | $8.34 | 3,109,880 |
| 2018-10-11 | $15.30 | $15.40 | $14.57 | $14.70 | $8.55 | 3,634,550 |
| 2018-10-10 | $15.47 | $16.96 | $15.28 | $16.19 | $9.42 | 5,228,350 |
| 2018-10-09 | $14.60 | $15.83 | $14.24 | $15.45 | $8.99 | 2,998,720 |
| 2018-10-08 | $15.20 | $15.20 | $14.37 | $14.52 | $8.44 | 1,424,590 |
| 2018-10-05 | $15.44 | $15.44 | $15.44 | $15.44 | $8.98 | 0 |
| 2018-10-04 | $15.44 | $15.44 | $15.44 | $15.44 | $8.98 | 0 |
| 2018-10-03 | $15.44 | $15.44 | $15.44 | $15.44 | $8.98 | 0 |
| 2018-10-02 | $15.44 | $15.44 | $15.44 | $15.44 | $8.98 | 0 |
| 2018-10-01 | $15.44 | $15.44 | $15.44 | $15.44 | $8.98 | 0 |
| 2018-09-28 | $15.29 | $15.48 | $15.23 | $15.44 | $8.98 | 1,120,530 |
| 2018-09-27 | $15.70 | $15.70 | $15.20 | $15.21 | $8.85 | 1,743,410 |
| 2018-09-26 | $15.89 | $15.91 | $15.56 | $15.77 | $9.17 | 1,900,560 |
| 2018-09-25 | $15.53 | $16.38 | $15.33 | $15.76 | $9.17 | 2,044,360 |
| 2018-09-24 | $15.55 | $15.55 | $15.55 | $15.55 | $9.04 | 0 |
| 2018-09-21 | $15.34 | $15.59 | $15.22 | $15.55 | $9.04 | 1,429,100 |
| 2018-09-20 | $15.62 | $15.62 | $15.30 | $15.33 | $8.92 | 1,184,500 |
| 2018-09-19 | $15.41 | $15.69 | $15.30 | $15.54 | $9.04 | 1,545,340 |
| 2018-09-18 | $15.07 | $15.40 | $15.00 | $15.37 | $8.94 | 1,341,010 |
| 2018-09-17 | $15.98 | $15.98 | $15.08 | $15.08 | $8.77 | 1,480,490 |
| 2018-09-14 | $16.64 | $16.64 | $15.80 | $15.88 | $9.24 | 1,235,200 |
| 2018-09-13 | $16.40 | $16.66 | $16.15 | $16.48 | $9.58 | 1,232,600 |
| 2018-09-12 | $16.33 | $16.37 | $16.05 | $16.26 | $9.46 | 891,600 |
| 2018-09-11 | $16.17 | $16.40 | $16.02 | $16.19 | $9.42 | 915,600 |
| 2018-09-10 | $16.98 | $16.98 | $16.10 | $16.18 | $9.41 | 1,757,100 |
| 2018-09-07 | $16.76 | $17.14 | $16.63 | $16.99 | $9.88 | 1,752,600 |
| 2018-09-06 | $16.89 | $17.19 | $16.59 | $16.63 | $9.67 | 1,329,500 |
| 2018-09-05 | $17.21 | $17.52 | $16.90 | $16.94 | $9.85 | 1,274,700 |
| 2018-09-04 | $16.80 | $17.41 | $16.80 | $17.21 | $10.01 | 1,695,500 |
| 2018-09-03 | $17.73 | $17.89 | $16.26 | $16.90 | $9.83 | 2,235,820 |
| 2018-08-31 | $17.64 | $18.00 | $17.56 | $17.72 | $10.31 | 1,419,510 |
| 2018-08-30 | $18.15 | $18.34 | $17.72 | $17.75 | $10.32 | 1,737,700 |
| 2018-08-29 | $18.68 | $18.68 | $18.12 | $18.15 | $10.56 | 1,654,900 |
| 2018-08-28 | $18.39 | $18.76 | $18.32 | $18.73 | $10.89 | 1,932,590 |
| 2018-08-27 | $18.16 | $18.45 | $18.02 | $18.38 | $10.69 | 1,538,100 |
| 2018-08-24 | $18.39 | $18.39 | $18.05 | $18.13 | $10.54 | 1,348,500 |
| 2018-08-23 | $17.54 | $18.28 | $17.54 | $18.13 | $10.54 | 1,791,770 |
| 2018-08-22 | $18.31 | $18.46 | $17.80 | $17.80 | $10.35 | 1,511,300 |
| 2018-08-21 | $18.31 | $18.46 | $18.00 | $18.31 | $10.65 | 1,733,130 |
| 2018-08-20 | $17.72 | $18.38 | $17.69 | $18.31 | $10.65 | 1,910,000 |
| 2018-08-17 | $19.10 | $19.28 | $17.52 | $18.08 | $10.52 | 2,822,960 |
| 2018-08-16 | $19.05 | $19.42 | $18.60 | $18.82 | $10.95 | 2,254,220 |
| 2018-08-15 | $20.14 | $20.43 | $19.51 | $19.56 | $11.38 | 1,782,160 |
| 2018-08-14 | $20.58 | $20.60 | $20.15 | $20.26 | $11.78 | 1,680,100 |
| 2018-08-13 | $20.02 | $20.71 | $19.77 | $20.61 | $11.99 | 2,104,600 |
| 2018-08-10 | $20.37 | $20.48 | $19.93 | $20.38 | $11.85 | 2,446,060 |
| 2018-08-09 | $19.48 | $20.33 | $19.30 | $20.17 | $11.73 | 2,543,580 |
| 2018-08-08 | $20.35 | $20.79 | $19.80 | $19.84 | $11.54 | 2,836,700 |
| 2018-08-07 | $19.50 | $20.25 | $19.40 | $20.15 | $11.72 | 2,336,300 |
| 2018-08-06 | $20.80 | $20.91 | $19.10 | $19.59 | $11.39 | 2,772,100 |
| 2018-08-03 | $22.00 | $22.32 | $21.03 | $21.08 | $12.26 | 2,476,900 |
| 2018-08-02 | $23.15 | $23.20 | $21.00 | $22.16 | $12.89 | 3,460,330 |
| 2018-08-01 | $22.78 | $23.85 | $22.50 | $23.30 | $13.55 | 3,282,830 |
| 2018-07-31 | $23.20 | $23.67 | $22.70 | $22.78 | $13.25 | 2,673,130 |
| 2018-07-30 | $24.15 | $24.36 | $23.12 | $23.46 | $13.64 | 3,180,100 |
| 2018-07-27 | $23.23 | $24.39 | $23.12 | $24.28 | $14.12 | 4,118,660 |
| 2018-07-26 | $25.21 | $25.36 | $23.70 | $23.72 | $13.80 | 5,831,530 |
| 2018-07-25 | $24.75 | $25.44 | $24.25 | $25.39 | $14.77 | 6,464,950 |
| 2018-07-24 | $24.90 | $24.94 | $23.80 | $24.74 | $14.39 | 5,049,530 |
| 2018-07-23 | $24.80 | $24.96 | $24.30 | $24.88 | $14.47 | 3,919,200 |
| 2018-07-20 | $24.20 | $25.18 | $23.70 | $25.14 | $14.62 | 5,684,830 |
| 2018-07-19 | $25.55 | $25.78 | $23.60 | $24.37 | $14.17 | 6,941,660 |
| 2018-07-18 | $25.95 | $26.15 | $25.42 | $25.48 | $14.82 | 4,851,970 |
| 2018-07-17 | $25.80 | $26.38 | $25.11 | $26.28 | $15.28 | 6,544,270 |
| 2018-07-16 | $26.34 | $27.20 | $25.50 | $26.27 | $15.28 | 8,055,060 |
| 2018-07-13 | $25.92 | $26.48 | $25.58 | $25.96 | $15.10 | 10,056,500 |
| 2018-07-12 | $26.00 | $26.94 | $25.06 | $26.49 | $15.41 | 14,531,860 |
| 2018-07-11 | $25.06 | $27.18 | $24.41 | $25.92 | $15.08 | 17,005,960 |
| 2018-07-10 | $23.14 | $25.52 | $23.06 | $25.52 | $14.84 | 9,685,630 |
| 2018-07-09 | $22.51 | $23.28 | $22.35 | $23.20 | $13.49 | 5,642,670 |
| 2018-07-06 | $22.76 | $23.38 | $21.80 | $22.31 | $12.98 | 7,634,800 |
| 2018-07-05 | $25.18 | $25.28 | $23.32 | $23.32 | $13.56 | 8,667,700 |
| 2018-07-04 | $25.62 | $26.00 | $24.95 | $25.91 | $15.07 | 9,588,240 |
| 2018-07-03 | $24.61 | $26.40 | $24.40 | $25.92 | $15.08 | 12,085,800 |
| 2018-07-02 | $24.97 | $25.97 | $24.60 | $25.33 | $14.70 | 8,442,930 |
| 2018-06-29 | $24.59 | $25.76 | $23.80 | $25.47 | $14.79 | 11,673,220 |
| 2018-06-28 | $24.80 | $25.10 | $24.00 | $24.97 | $14.49 | 8,818,070 |
| 2018-06-27 | $24.45 | $25.98 | $24.35 | $25.36 | $14.72 | 14,032,230 |
| 2018-06-26 | $24.02 | $25.49 | $23.76 | $24.68 | $14.33 | 11,259,400 |
| 2018-06-25 | $23.12 | $25.00 | $23.12 | $24.58 | $14.27 | 12,278,380 |
| 2018-06-22 | $21.09 | $23.83 | $20.15 | $23.55 | $13.67 | 9,862,390 |
| 2018-06-21 | $21.66 | $23.80 | $21.46 | $22.39 | $13.00 | 8,024,400 |
| 2018-06-20 | $20.31 | $22.47 | $20.30 | $21.76 | $12.63 | 5,527,860 |
| 2018-06-19 | $22.86 | $23.40 | $21.52 | $21.52 | $12.49 | 4,603,970 |
| 2018-06-18 | $23.91 | $23.91 | $23.91 | $23.91 | $13.88 | 0 |
| 2018-06-15 | $24.31 | $24.57 | $22.83 | $23.91 | $13.88 | 8,267,420 |
| 2018-06-14 | $23.30 | $25.06 | $22.50 | $24.73 | $14.36 | 12,765,520 |
| 2018-06-13 | $23.32 | $24.53 | $22.82 | $23.83 | $13.83 | 9,007,120 |
| 2018-06-12 | $23.60 | $23.80 | $22.22 | $23.49 | $13.64 | 6,308,160 |
| 2018-06-11 | $23.66 | $23.88 | $23.06 | $23.57 | $13.68 | 5,270,200 |
| 2018-06-08 | $23.52 | $24.58 | $23.18 | $24.03 | $13.95 | 8,551,780 |
| 2018-06-07 | $24.53 | $24.65 | $23.29 | $24.05 | $13.96 | 12,774,070 |
| 2018-06-06 | $22.94 | $24.53 | $22.61 | $24.53 | $14.24 | 13,943,300 |
| 2018-06-05 | $21.60 | $22.34 | $21.39 | $22.30 | $12.94 | 4,903,110 |
| 2018-06-04 | $21.24 | $21.76 | $21.13 | $21.59 | $12.53 | 4,041,840 |
| 2018-06-01 | $20.90 | $21.59 | $20.60 | $21.39 | $12.42 | 4,583,420 |
| 2018-05-31 | $20.58 | $21.20 | $20.50 | $21.12 | $12.26 | 5,096,900 |
| 2018-05-30 | $22.07 | $22.09 | $20.32 | $20.32 | $11.80 | 6,938,190 |
| 2018-05-29 | $23.61 | $23.90 | $22.41 | $22.58 | $13.11 | 6,861,790 |
| 2018-05-28 | $24.77 | $25.24 | $23.38 | $23.56 | $13.68 | 9,888,440 |
| 2018-05-25 | $25.90 | $26.99 | $24.87 | $25.17 | $14.61 | 17,502,530 |
| 2018-05-24 | $22.35 | $24.86 | $22.35 | $24.86 | $14.43 | 10,309,220 |
| 2018-05-23 | $23.33 | $23.45 | $22.55 | $22.60 | $13.12 | 5,143,050 |
| 2018-05-22 | $23.10 | $23.83 | $22.69 | $23.65 | $13.73 | 8,358,640 |
| 2018-05-21 | $22.20 | $23.50 | $22.03 | $23.46 | $13.62 | 10,343,250 |
| 2018-05-18 | $24.00 | $24.56 | $22.73 | $22.84 | $13.26 | 14,940,210 |
| 2018-05-17 | $20.40 | $22.85 | $20.40 | $22.85 | $13.26 | 7,545,220 |
| 2018-05-16 | $20.79 | $21.59 | $20.70 | $20.77 | $12.06 | 4,349,170 |
| 2018-05-15 | $20.18 | $20.77 | $20.18 | $20.65 | $11.99 | 2,360,740 |
| 2018-05-14 | $20.45 | $20.80 | $19.90 | $20.22 | $11.74 | 3,180,140 |
| 2018-05-11 | $21.30 | $21.50 | $20.87 | $20.97 | $12.17 | 2,878,200 |
| 2018-05-10 | $21.19 | $21.50 | $20.90 | $21.23 | $12.32 | 3,079,230 |
| 2018-05-09 | $20.93 | $21.70 | $20.69 | $21.35 | $12.39 | 4,238,920 |
| 2018-05-08 | $20.92 | $21.13 | $20.65 | $20.93 | $12.15 | 2,840,700 |
| 2018-05-07 | $20.05 | $20.89 | $20.05 | $20.68 | $12.00 | 3,185,050 |
| 2018-05-04 | $20.16 | $20.49 | $19.98 | $20.04 | $11.63 | 1,930,890 |
| 2018-05-03 | $20.14 | $20.45 | $19.41 | $20.34 | $11.81 | 2,508,430 |
| 2018-05-02 | $19.80 | $20.30 | $19.71 | $20.15 | $11.70 | 1,671,260 |
| 2018-05-01 | $20.10 | $20.10 | $20.10 | $20.10 | $11.67 | 0 |
| 2018-04-30 | $20.10 | $20.10 | $20.10 | $20.10 | $11.67 | 0 |
| 2018-04-27 | $20.18 | $20.33 | $19.80 | $20.10 | $11.67 | 1,996,300 |
| 2018-04-26 | $20.65 | $20.78 | $19.74 | $19.83 | $11.51 | 2,680,470 |
| 2018-04-25 | $20.57 | $20.85 | $20.33 | $20.70 | $12.02 | 3,095,770 |
| 2018-04-24 | $19.62 | $20.67 | $19.62 | $20.57 | $11.94 | 3,509,410 |
| 2018-04-23 | $19.41 | $19.86 | $19.10 | $19.79 | $11.49 | 2,688,220 |
| 2018-04-20 | $20.71 | $20.85 | $19.31 | $19.41 | $11.27 | 4,922,970 |
| 2018-04-19 | $21.39 | $21.97 | $20.86 | $21.09 | $12.24 | 4,550,150 |
| 2018-04-18 | $22.85 | $22.89 | $20.90 | $21.78 | $12.64 | 7,279,150 |
| 2018-04-17 | $22.56 | $23.86 | $22.56 | $23.22 | $13.48 | 8,191,700 |
| 2018-04-16 | $22.36 | $23.03 | $21.85 | $22.70 | $13.18 | 4,269,110 |
| 2018-04-13 | $22.76 | $23.24 | $22.70 | $22.73 | $13.19 | 3,131,240 |
| 2018-04-12 | $23.51 | $23.90 | $22.63 | $22.71 | $13.18 | 5,460,120 |
| 2018-04-11 | $23.16 | $23.86 | $22.85 | $23.76 | $13.79 | 6,502,480 |
| 2018-04-10 | $24.40 | $24.40 | $22.55 | $23.43 | $13.60 | 9,566,220 |
| 2018-04-09 | $23.30 | $24.50 | $22.90 | $24.48 | $14.21 | 10,925,740 |
| 2018-04-06 | $23.38 | $23.38 | $23.38 | $23.38 | $13.57 | 0 |
| 2018-04-05 | $23.38 | $23.38 | $23.38 | $23.38 | $13.57 | 0 |
| 2018-04-04 | $22.80 | $23.48 | $22.42 | $23.38 | $13.57 | 8,953,990 |
| 2018-04-03 | $22.33 | $23.18 | $22.29 | $22.74 | $13.20 | 7,237,040 |
| 2018-04-02 | $21.80 | $23.97 | $21.36 | $23.32 | $13.54 | 11,901,670 |
| 2018-03-30 | $21.98 | $23.37 | $21.70 | $22.15 | $12.86 | 10,291,590 |
| 2018-03-29 | $21.12 | $22.43 | $20.70 | $22.12 | $12.84 | 9,328,040 |
| 2018-03-28 | $20.29 | $21.55 | $20.21 | $21.13 | $12.27 | 6,468,510 |
| 2018-03-27 | $20.33 | $20.98 | $19.94 | $20.76 | $12.05 | 5,125,520 |
| 2018-03-26 | $19.00 | $20.00 | $17.77 | $19.94 | $11.57 | 4,518,650 |
| 2018-03-23 | $21.13 | $21.34 | $19.73 | $19.73 | $11.45 | 6,208,930 |
| 2018-03-22 | $21.00 | $21.98 | $20.70 | $21.92 | $12.72 | 6,810,540 |
| 2018-03-21 | $21.17 | $22.00 | $20.61 | $20.67 | $12.00 | 6,768,810 |
| 2018-03-20 | $20.22 | $21.10 | $20.12 | $21.04 | $12.21 | 5,028,600 |
| 2018-03-19 | $19.52 | $20.80 | $19.52 | $20.57 | $11.94 | 4,592,960 |
| 2018-03-16 | $19.87 | $20.26 | $19.56 | $19.82 | $11.51 | 3,601,490 |
| 2018-03-15 | $20.54 | $20.55 | $19.20 | $19.83 | $11.51 | 6,841,050 |
| 2018-03-14 | $21.36 | $21.82 | $20.68 | $20.96 | $12.17 | 4,317,420 |
| 2018-03-13 | $22.14 | $22.18 | $21.24 | $21.34 | $12.39 | 6,302,290 |
| 2018-03-12 | $22.30 | $23.50 | $22.21 | $22.41 | $13.01 | 8,882,490 |
| 2018-03-09 | $21.73 | $22.57 | $21.21 | $21.98 | $12.76 | 8,647,050 |
| 2018-03-08 | $20.87 | $21.89 | $20.65 | $21.74 | $12.62 | 8,272,020 |
| 2018-03-07 | $20.62 | $21.06 | $20.25 | $20.90 | $12.13 | 6,274,350 |
| 2018-03-06 | $20.23 | $21.20 | $19.95 | $20.94 | $12.16 | 8,283,580 |
| 2018-03-05 | $19.49 | $20.20 | $19.48 | $20.03 | $11.63 | 3,943,440 |
| 2018-03-02 | $20.00 | $20.29 | $19.36 | $19.53 | $11.34 | 4,630,060 |
| 2018-03-01 | $19.68 | $20.38 | $19.40 | $20.34 | $11.81 | 5,677,470 |
| 2018-02-28 | $19.98 | $20.20 | $19.59 | $19.86 | $11.53 | 5,050,210 |
| 2018-02-27 | $19.54 | $21.22 | $19.45 | $20.52 | $11.91 | 8,513,550 |
| 2018-02-26 | $19.34 | $20.30 | $19.04 | $19.87 | $11.53 | 7,251,760 |
| 2018-02-23 | $19.80 | $19.80 | $18.70 | $18.98 | $11.02 | 6,968,010 |
| 2018-02-22 | $17.90 | $19.21 | $17.61 | $19.21 | $11.15 | 5,451,870 |
| 2018-02-21 | $17.46 | $17.46 | $17.46 | $17.46 | $10.14 | 0 |
| 2018-02-20 | $17.46 | $17.46 | $17.46 | $17.46 | $10.14 | 0 |
| 2018-02-19 | $17.46 | $17.46 | $17.46 | $17.46 | $10.14 | 0 |
| 2018-02-16 | $17.46 | $17.46 | $17.46 | $17.46 | $10.14 | 0 |
| 2018-02-15 | $17.46 | $17.46 | $17.46 | $17.46 | $10.14 | 0 |
| 2018-02-14 | $17.99 | $18.10 | $17.21 | $17.46 | $10.14 | 3,807,790 |
| 2018-02-13 | $18.33 | $19.10 | $17.68 | $17.98 | $10.44 | 5,693,010 |
| 2018-02-12 | $17.59 | $18.24 | $17.30 | $17.83 | $10.35 | 4,334,170 |
| 2018-02-09 | $18.03 | $18.35 | $17.15 | $17.15 | $9.96 | 5,545,150 |
| 2018-02-08 | $18.79 | $19.40 | $18.56 | $19.06 | $11.06 | 4,619,430 |
| 2018-02-07 | $19.86 | $20.21 | $17.66 | $18.98 | $11.02 | 7,573,570 |
| 2018-02-06 | $19.61 | $20.64 | $19.61 | $19.61 | $11.38 | 6,526,120 |
| 2018-02-05 | $23.49 | $23.87 | $21.79 | $21.79 | $12.65 | 6,901,990 |
| 2018-02-02 | $22.70 | $24.70 | $22.70 | $24.21 | $14.05 | 9,317,710 |
| 2018-02-01 | $23.39 | $24.91 | $22.49 | $24.19 | $14.04 | 11,384,500 |
| 2018-01-31 | $25.00 | $26.31 | $23.23 | $23.42 | $13.60 | 12,385,050 |
| 2018-01-30 | $25.96 | $27.57 | $25.60 | $25.81 | $14.98 | 11,600,590 |
| 2018-01-29 | $26.05 | $27.50 | $25.60 | $26.64 | $15.46 | 12,173,080 |
| 2018-01-26 | $25.49 | $27.03 | $25.00 | $25.99 | $15.09 | 12,560,850 |
| 2018-01-25 | $24.95 | $27.98 | $24.89 | $27.32 | $15.86 | 18,381,400 |
| 2018-01-24 | $24.55 | $26.36 | $24.20 | $25.44 | $14.77 | 14,489,160 |
| 2018-01-23 | $24.33 | $26.38 | $24.33 | $25.24 | $14.65 | 16,669,890 |
| 2018-01-22 | $27.90 | $27.93 | $27.03 | $27.03 | $15.69 | 2,671,630 |
| 2018-01-19 | $28.05 | $31.47 | $27.90 | $30.03 | $17.43 | 22,269,200 |
| 2018-01-18 | $25.00 | $28.61 | $24.71 | $28.61 | $16.61 | 18,830,770 |
| 2018-01-17 | $28.50 | $29.24 | $25.80 | $26.01 | $15.10 | 20,768,470 |
| 2018-01-16 | $25.20 | $26.58 | $25.00 | $26.58 | $15.43 | 9,316,910 |
| 2018-01-15 | $21.97 | $24.16 | $21.95 | $24.16 | $14.02 | 13,868,470 |
| 2018-01-12 | $19.85 | $21.96 | $19.70 | $21.96 | $12.75 | 9,199,890 |
| 2018-01-11 | $19.38 | $20.16 | $19.19 | $19.96 | $11.59 | 2,453,990 |
| 2018-01-10 | $20.46 | $20.49 | $19.51 | $19.59 | $11.37 | 3,203,230 |
| 2018-01-09 | $20.35 | $20.83 | $20.31 | $20.50 | $11.90 | 3,322,600 |
| 2018-01-08 | $19.97 | $20.47 | $19.93 | $20.43 | $11.86 | 2,559,250 |
| 2018-01-05 | $20.25 | $20.41 | $19.92 | $20.02 | $11.62 | 1,928,510 |
| 2018-01-04 | $20.36 | $20.68 | $20.15 | $20.25 | $11.75 | 2,255,660 |
| 2018-01-03 | $20.94 | $20.97 | $20.22 | $20.46 | $11.88 | 3,662,940 |
| 2018-01-02 | $20.81 | $21.48 | $20.70 | $21.17 | $12.29 | 4,447,300 |
| 2018-01-01 | $20.80 | $20.80 | $20.80 | $20.80 | $12.07 | 0 |
| 2017-12-29 | $20.88 | $21.13 | $20.50 | $20.80 | $12.07 | 3,853,370 |
| 2017-12-28 | $19.87 | $21.50 | $19.78 | $21.19 | $12.30 | 7,167,230 |
| 2017-12-27 | $20.10 | $20.53 | $20.00 | $20.01 | $11.62 | 4,178,940 |
| 2017-12-26 | $19.26 | $20.83 | $19.16 | $20.41 | $11.85 | 6,379,150 |
| 2017-12-25 | $18.71 | $19.50 | $18.41 | $19.43 | $11.28 | 3,222,350 |
| 2017-12-22 | $18.70 | $19.10 | $18.61 | $18.86 | $10.95 | 1,508,900 |
| 2017-12-21 | $18.80 | $18.89 | $18.32 | $18.70 | $10.86 | 1,784,960 |
| 2017-12-20 | $19.48 | $19.48 | $18.77 | $18.81 | $10.92 | 2,162,140 |
| 2017-12-19 | $19.29 | $19.60 | $19.24 | $19.57 | $11.36 | 2,654,430 |
| 2017-12-18 | $19.13 | $19.64 | $19.02 | $19.32 | $11.22 | 2,111,570 |
| 2017-12-15 | $19.39 | $19.58 | $19.03 | $19.09 | $11.08 | 2,034,060 |
| 2017-12-14 | $19.10 | $19.50 | $18.90 | $19.38 | $11.25 | 2,821,050 |
| 2017-12-13 | $18.62 | $19.21 | $18.60 | $19.16 | $11.12 | 1,822,040 |
| 2017-12-12 | $19.26 | $19.37 | $18.75 | $18.79 | $10.91 | 2,199,470 |
| 2017-12-11 | $19.28 | $19.45 | $19.11 | $19.39 | $11.26 | 1,750,710 |
| 2017-12-08 | $18.65 | $19.64 | $18.65 | $19.28 | $11.19 | 2,348,370 |
| 2017-12-07 | $19.01 | $19.13 | $18.76 | $18.91 | $10.98 | 1,479,790 |
| 2017-12-06 | $18.50 | $19.20 | $18.30 | $19.09 | $11.08 | 2,007,160 |
| 2017-12-05 | $19.23 | $19.59 | $18.27 | $18.65 | $10.83 | 2,930,690 |
| 2017-12-04 | $21.21 | $21.26 | $19.40 | $19.49 | $11.31 | 4,150,630 |
| 2017-12-01 | $21.20 | $21.68 | $20.80 | $21.51 | $12.49 | 3,105,720 |
| 2017-11-30 | $21.30 | $21.73 | $21.10 | $21.36 | $12.40 | 2,973,090 |
| 2017-11-29 | $21.36 | $21.38 | $20.80 | $21.28 | $12.35 | 3,794,480 |
| 2017-11-28 | $20.61 | $21.93 | $20.50 | $21.60 | $12.54 | 5,244,130 |
| 2017-11-27 | $20.40 | $21.08 | $20.25 | $20.50 | $11.90 | 2,688,040 |
| 2017-11-24 | $20.60 | $21.04 | $20.35 | $20.42 | $11.85 | 2,814,140 |
| 2017-11-23 | $21.66 | $21.85 | $20.81 | $20.84 | $12.10 | 3,707,610 |
| 2017-11-22 | $22.20 | $22.54 | $21.58 | $21.84 | $12.68 | 3,525,370 |
| 2017-11-21 | $22.88 | $22.88 | $21.64 | $22.31 | $12.95 | 4,379,430 |
| 2017-11-20 | $22.50 | $22.95 | $21.46 | $22.87 | $13.28 | 3,694,930 |
| 2017-11-17 | $24.93 | $25.12 | $22.46 | $22.50 | $13.06 | 5,355,370 |
| 2017-11-16 | $25.69 | $26.11 | $24.80 | $24.94 | $14.48 | 4,297,730 |
| 2017-11-15 | $26.19 | $26.19 | $25.14 | $25.90 | $15.03 | 5,427,700 |
| 2017-11-14 | $28.00 | $28.23 | $26.36 | $26.51 | $15.39 | 7,845,770 |
| 2017-11-13 | $28.12 | $28.79 | $27.90 | $28.22 | $16.38 | 6,244,920 |
| 2017-11-10 | $28.30 | $29.29 | $28.11 | $28.24 | $16.39 | 8,230,340 |
| 2017-11-09 | $29.48 | $29.48 | $28.21 | $28.90 | $16.78 | 11,176,660 |
| 2017-11-08 | $27.92 | $30.30 | $27.83 | $30.19 | $17.52 | 15,971,310 |
| 2017-11-07 | $28.28 | $28.50 | $27.26 | $28.08 | $16.30 | 12,355,110 |
| 2017-11-06 | $31.56 | $32.96 | $28.65 | $28.98 | $16.82 | 15,235,730 |
| 2017-11-03 | $34.89 | $34.89 | $30.88 | $31.36 | $18.20 | 19,641,100 |
| 2017-11-02 | $31.72 | $31.72 | $31.72 | $31.72 | $18.41 | 326,740 |
| 2017-11-01 | $28.84 | $28.84 | $28.84 | $28.84 | $16.74 | 192,330 |
| 2017-10-31 | $26.22 | $26.22 | $26.22 | $26.22 | $15.22 | 145,320 |
| 2017-10-30 | $23.84 | $23.84 | $23.84 | $23.84 | $13.84 | 219,190 |
| 2017-10-27 | $21.67 | $21.67 | $21.67 | $21.67 | $12.58 | 60,130 |
| 2017-10-26 | $19.70 | $19.70 | $19.70 | $19.70 | $11.44 | 30,430 |
| 2017-10-25 | $17.91 | $17.91 | $17.91 | $17.91 | $10.40 | 4,500 |
| 2017-10-24 | $16.28 | $16.28 | $16.28 | $16.28 | $9.45 | 5,890 |
| 2017-10-23 | $14.80 | $14.80 | $14.80 | $14.80 | $8.59 | 4,660 |
| 2017-10-20 | $13.45 | $13.45 | $13.45 | $13.45 | $7.81 | 12,070 |
Shanghai Smith Adhesive New Material Company Ltd (603683) News Headlines
Recent Shanghai Smith Adhesive New Material Company Ltd (603683) News
Similar Companies to Shanghai Smith Adhesive New Material Company Ltd (603683) 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 | -- | -- | -- |