Zhejiang Tieliu Clutch Company Ltd (603926) Exchange: SHG
Data as of July 11, 2025
$11.48 ($0.01) 0.09%
Zhejiang Tieliu Clutch Company Ltd - Daily Information
Click for more stock information on Zhejiang Tieliu Clutch Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.47 |
| Previous Close | $11.48 |
| High | $11.69 |
| Low | $11.43 |
| Adjusted Open | $11.47 |
| Previous Adjusted Close | $11.48 |
| Adjusted High | $11.69 |
| Adjusted Low | $11.43 |
About Zhejiang Tieliu Clutch Company Ltd (603926)
Invest in Zhejiang Tieliu Clutch Company Ltd (603926)
Historical Stock Data for Zhejiang Tieliu Clutch Company Ltd (603926)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.47 | $11.69 | $11.43 | $11.48 | $11.48 | 3,750,060 |
| 2025-07-08 | $11.42 | $11.60 | $11.31 | $11.47 | $11.47 | 3,313,200 |
| 2025-07-07 | $11.20 | $11.50 | $11.12 | $11.46 | $11.46 | 3,307,300 |
| 2025-07-04 | $11.42 | $11.44 | $11.13 | $11.20 | $11.20 | 2,290,100 |
| 2025-07-03 | $11.34 | $11.46 | $11.30 | $11.42 | $11.42 | 1,998,670 |
| 2025-07-02 | $11.50 | $11.50 | $11.24 | $11.34 | $11.34 | 3,133,140 |
| 2025-06-30 | $11.25 | $11.98 | $11.09 | $11.36 | $11.36 | 8,597,590 |
| 2025-06-27 | $11.18 | $11.24 | $11.04 | $11.13 | $11.13 | 3,369,590 |
| 2025-06-26 | $11.27 | $11.34 | $11.03 | $11.08 | $11.08 | 3,105,170 |
| 2025-06-25 | $11.39 | $11.50 | $11.24 | $11.27 | $11.27 | 3,473,920 |
| 2025-06-24 | $11.17 | $11.41 | $11.04 | $11.33 | $11.33 | 4,225,900 |
| 2025-06-23 | $10.90 | $11.09 | $10.73 | $11.03 | $11.03 | 2,941,320 |
| 2025-06-20 | $11.20 | $11.20 | $10.86 | $10.92 | $10.92 | 2,901,350 |
| 2025-06-19 | $11.41 | $11.41 | $11.02 | $11.06 | $11.06 | 2,596,020 |
| 2025-06-18 | $11.45 | $11.47 | $11.22 | $11.36 | $11.36 | 3,170,610 |
| 2025-06-17 | $11.77 | $11.77 | $11.40 | $11.49 | $11.49 | 2,763,220 |
| 2025-06-13 | $12.00 | $12.00 | $11.61 | $11.66 | $11.66 | 3,725,230 |
| 2025-06-12 | $12.09 | $12.10 | $11.87 | $12.03 | $12.03 | 3,331,370 |
| 2025-06-11 | $12.02 | $12.28 | $11.92 | $12.03 | $12.03 | 3,817,990 |
| 2025-06-10 | $12.47 | $12.55 | $11.81 | $11.96 | $11.96 | 5,391,770 |
| 2025-06-09 | $12.60 | $12.65 | $12.40 | $12.47 | $12.47 | 4,084,740 |
| 2025-06-06 | $12.54 | $12.68 | $12.33 | $12.56 | $12.56 | 4,812,480 |
| 2025-06-05 | $12.44 | $12.78 | $12.31 | $12.63 | $12.63 | 4,400,710 |
| 2025-06-04 | $12.39 | $12.50 | $12.16 | $12.41 | $12.41 | 4,124,700 |
| 2025-06-03 | $11.99 | $12.40 | $11.99 | $12.32 | $12.32 | 5,015,460 |
| 2025-05-30 | $12.38 | $12.57 | $12.06 | $12.36 | $12.36 | 8,295,310 |
| 2025-05-29 | $12.30 | $12.58 | $12.11 | $12.32 | $12.32 | 8,611,370 |
| 2025-05-28 | $12.33 | $12.73 | $12.20 | $12.52 | $12.52 | 7,848,910 |
| 2025-05-27 | $12.66 | $12.78 | $12.00 | $12.31 | $12.31 | 15,208,480 |
| 2025-05-26 | $12.86 | $13.11 | $12.73 | $12.77 | $12.77 | 14,974,200 |
| 2025-05-23 | $12.45 | $13.94 | $12.45 | $13.25 | $13.25 | 25,276,420 |
| 2025-05-22 | $12.63 | $13.14 | $12.31 | $12.67 | $12.67 | 17,433,730 |
| 2025-05-21 | $14.44 | $14.44 | $12.61 | $12.77 | $12.77 | 32,446,100 |
| 2025-05-20 | $12.99 | $14.01 | $12.97 | $14.01 | $14.01 | 20,509,500 |
| 2025-05-19 | $12.43 | $12.96 | $12.02 | $12.74 | $12.74 | 20,109,580 |
| 2025-05-16 | $11.51 | $12.59 | $11.50 | $12.14 | $12.14 | 18,536,900 |
| 2025-05-15 | $11.36 | $12.30 | $11.16 | $11.67 | $11.67 | 14,379,510 |
| 2025-05-14 | $11.23 | $11.62 | $11.20 | $11.25 | $11.25 | 7,709,020 |
| 2025-05-13 | $11.61 | $11.76 | $11.16 | $11.29 | $11.29 | 10,527,270 |
| 2025-05-12 | $11.17 | $11.95 | $11.01 | $11.76 | $11.76 | 11,574,950 |
| 2025-05-09 | $11.10 | $11.45 | $10.91 | $11.09 | $11.09 | 8,670,600 |
| 2025-05-08 | $10.90 | $11.35 | $10.90 | $11.09 | $11.09 | 4,496,290 |
| 2025-05-07 | $10.66 | $10.99 | $10.66 | $10.90 | $10.90 | 5,907,240 |
| 2025-05-06 | $10.35 | $10.96 | $10.27 | $10.72 | $10.72 | 5,658,510 |
| 2025-04-30 | $10.17 | $10.40 | $10.03 | $10.29 | $10.29 | 2,651,350 |
| 2025-04-29 | $9.98 | $10.21 | $9.78 | $10.16 | $10.16 | 2,601,170 |
| 2025-04-28 | $10.03 | $10.05 | $9.78 | $9.94 | $9.94 | 2,732,710 |
| 2025-04-25 | $9.95 | $10.15 | $9.90 | $10.06 | $10.06 | 3,528,130 |
| 2025-04-24 | $9.88 | $10.05 | $9.75 | $9.89 | $9.89 | 2,249,310 |
| 2025-04-23 | $9.75 | $9.97 | $9.62 | $9.95 | $9.95 | 1,927,000 |
| 2025-04-22 | $9.56 | $9.69 | $9.50 | $9.62 | $9.62 | 1,741,600 |
| 2025-04-21 | $9.31 | $9.58 | $9.17 | $9.57 | $9.57 | 1,791,510 |
| 2025-04-18 | $9.27 | $9.39 | $9.16 | $9.31 | $9.31 | 1,085,030 |
| 2025-04-17 | $9.15 | $9.36 | $9.10 | $9.27 | $9.27 | 1,368,540 |
| 2025-04-16 | $9.38 | $9.45 | $8.96 | $9.16 | $9.16 | 2,288,360 |
| 2025-04-15 | $9.25 | $9.43 | $9.19 | $9.38 | $9.38 | 1,925,900 |
| 2025-04-14 | $9.12 | $9.41 | $9.12 | $9.23 | $9.23 | 2,271,470 |
| 2025-04-11 | $8.90 | $9.20 | $8.81 | $9.07 | $9.07 | 2,407,380 |
| 2025-04-10 | $8.82 | $9.11 | $8.82 | $8.93 | $8.93 | 3,475,740 |
| 2025-04-09 | $8.45 | $8.72 | $7.72 | $8.68 | $8.68 | 4,755,350 |
| 2025-04-08 | $9.05 | $9.09 | $8.39 | $8.58 | $8.58 | 5,271,840 |
| 2025-04-07 | $9.70 | $9.70 | $9.17 | $9.17 | $9.17 | 2,354,420 |
| 2025-04-03 | $10.32 | $10.44 | $10.11 | $10.19 | $10.19 | 2,453,450 |
| 2025-04-02 | $10.38 | $10.63 | $10.28 | $10.50 | $10.50 | 1,904,800 |
| 2025-04-01 | $10.36 | $10.54 | $10.35 | $10.37 | $10.37 | 2,461,630 |
| 2025-03-31 | $10.32 | $10.44 | $10.01 | $10.31 | $10.31 | 3,038,100 |
| 2025-03-28 | $10.45 | $10.63 | $10.33 | $10.47 | $10.47 | 3,004,450 |
| 2025-03-27 | $10.85 | $10.97 | $10.53 | $10.53 | $10.53 | 3,236,900 |
| 2025-03-26 | $10.68 | $11.08 | $10.56 | $10.94 | $10.94 | 4,439,380 |
| 2025-03-25 | $10.72 | $10.97 | $10.50 | $10.65 | $10.65 | 3,819,600 |
| 2025-03-24 | $11.25 | $11.36 | $10.46 | $10.75 | $10.75 | 5,711,270 |
| 2025-03-21 | $11.70 | $11.77 | $11.10 | $11.36 | $11.36 | 8,422,230 |
| 2025-03-20 | $11.21 | $12.01 | $11.12 | $11.71 | $11.71 | 9,883,280 |
| 2025-03-19 | $11.04 | $11.38 | $10.98 | $11.23 | $11.23 | 4,982,510 |
| 2025-03-18 | $10.80 | $11.10 | $10.80 | $11.10 | $11.10 | 3,871,290 |
| 2025-03-17 | $10.65 | $10.88 | $10.52 | $10.88 | $10.88 | 3,536,000 |
| 2025-03-14 | $10.68 | $10.69 | $10.39 | $10.66 | $10.66 | 3,676,690 |
| 2025-03-13 | $10.76 | $10.95 | $10.53 | $10.68 | $10.68 | 3,487,000 |
| 2025-03-12 | $10.64 | $10.89 | $10.64 | $10.84 | $10.84 | 4,177,110 |
| 2025-03-11 | $10.68 | $10.76 | $10.47 | $10.67 | $10.67 | 4,410,150 |
| 2025-03-10 | $10.75 | $10.83 | $10.60 | $10.77 | $10.77 | 4,758,790 |
| 2025-03-07 | $10.59 | $10.76 | $10.50 | $10.69 | $10.69 | 4,428,390 |
| 2025-03-06 | $10.56 | $10.80 | $10.48 | $10.52 | $10.52 | 6,872,410 |
| 2025-03-05 | $10.31 | $10.70 | $10.31 | $10.56 | $10.56 | 7,357,070 |
| 2025-03-04 | $10.06 | $10.45 | $10.01 | $10.32 | $10.32 | 4,792,730 |
| 2025-03-03 | $10.00 | $10.50 | $10.00 | $10.14 | $10.14 | 5,673,590 |
| 2025-02-28 | $10.53 | $11.12 | $10.16 | $10.18 | $10.18 | 7,506,770 |
| 2025-02-27 | $10.29 | $10.55 | $10.14 | $10.35 | $10.35 | 5,801,650 |
| 2025-02-26 | $10.01 | $10.32 | $10.01 | $10.25 | $10.25 | 7,916,360 |
| 2025-02-25 | $10.38 | $10.39 | $9.99 | $10.01 | $10.01 | 8,589,910 |
| 2025-02-24 | $10.20 | $10.40 | $10.09 | $10.23 | $10.23 | 7,840,670 |
| 2025-02-20 | $10.99 | $11.00 | $10.12 | $10.31 | $10.31 | 14,843,840 |
| 2025-02-19 | $9.80 | $10.67 | $9.66 | $10.67 | $10.67 | 7,970,660 |
| 2025-02-18 | $9.81 | $9.99 | $9.69 | $9.70 | $9.70 | 2,641,200 |
| 2025-02-17 | $9.77 | $9.94 | $9.75 | $9.90 | $9.90 | 2,779,730 |
| 2025-02-14 | $9.59 | $10.05 | $9.59 | $9.77 | $9.77 | 4,045,780 |
| 2025-02-13 | $10.00 | $10.04 | $9.61 | $9.62 | $9.62 | 4,640,400 |
| 2025-02-12 | $9.80 | $10.28 | $9.78 | $10.08 | $10.08 | 5,881,640 |
| 2025-02-11 | $9.70 | $9.78 | $9.62 | $9.76 | $9.76 | 2,668,260 |
| 2025-02-10 | $9.60 | $9.71 | $9.50 | $9.65 | $9.65 | 2,418,350 |
| 2025-02-07 | $9.65 | $9.80 | $9.52 | $9.64 | $9.64 | 3,197,390 |
| 2025-02-06 | $9.50 | $9.73 | $9.40 | $9.73 | $9.73 | 2,737,650 |
| 2025-02-05 | $9.69 | $9.69 | $9.35 | $9.45 | $9.45 | 2,525,160 |
| 2025-01-27 | $9.55 | $9.71 | $9.45 | $9.59 | $9.59 | 3,464,200 |
| 2025-01-24 | $9.38 | $9.54 | $9.32 | $9.44 | $9.44 | 2,519,880 |
| 2025-01-23 | $9.52 | $9.55 | $9.38 | $9.47 | $9.47 | 1,468,660 |
| 2025-01-22 | $9.37 | $9.50 | $9.30 | $9.37 | $9.37 | 1,591,530 |
| 2025-01-21 | $9.34 | $9.53 | $9.18 | $9.51 | $9.51 | 3,542,240 |
| 2025-01-20 | $9.14 | $9.35 | $9.10 | $9.29 | $9.29 | 2,412,800 |
| 2025-01-17 | $8.97 | $9.22 | $8.96 | $9.15 | $9.15 | 2,100,160 |
| 2025-01-16 | $9.03 | $9.15 | $8.93 | $9.01 | $9.01 | 1,591,590 |
| 2025-01-15 | $9.07 | $9.14 | $8.96 | $9.03 | $9.03 | 1,608,060 |
| 2025-01-14 | $8.56 | $9.10 | $8.56 | $9.06 | $9.06 | 2,172,110 |
| 2025-01-13 | $8.38 | $8.66 | $8.29 | $8.56 | $8.56 | 1,404,080 |
| 2025-01-09 | $8.54 | $8.68 | $8.44 | $8.67 | $8.67 | 1,761,660 |
| 2025-01-08 | $8.54 | $8.62 | $8.28 | $8.57 | $8.57 | 1,824,460 |
| 2025-01-07 | $8.40 | $8.56 | $8.34 | $8.55 | $8.55 | 1,577,530 |
| 2025-01-06 | $8.37 | $8.52 | $8.01 | $8.37 | $8.37 | 1,888,230 |
| 2025-01-03 | $8.73 | $8.76 | $8.30 | $8.38 | $8.38 | 2,145,870 |
| 2025-01-02 | $8.82 | $9.01 | $8.66 | $8.75 | $8.75 | 2,563,890 |
| 2024-12-31 | $9.10 | $9.14 | $8.85 | $8.85 | $8.85 | 1,697,500 |
| 2024-12-30 | $9.23 | $9.25 | $8.93 | $9.08 | $9.08 | 1,680,960 |
| 2024-12-27 | $9.05 | $9.29 | $8.96 | $9.23 | $9.23 | 1,797,840 |
| 2024-12-26 | $8.88 | $9.15 | $8.86 | $8.99 | $8.99 | 1,790,720 |
| 2024-12-25 | $9.01 | $9.09 | $8.72 | $8.88 | $8.88 | 1,909,500 |
| 2024-12-24 | $9.03 | $9.22 | $8.91 | $9.06 | $9.06 | 1,904,450 |
| 2024-12-23 | $9.46 | $9.60 | $8.95 | $9.00 | $9.00 | 3,368,260 |
| 2024-12-20 | $9.25 | $9.53 | $9.22 | $9.49 | $9.49 | 2,932,140 |
| 2024-12-19 | $9.83 | $9.88 | $9.13 | $9.29 | $9.29 | 3,793,930 |
| 2024-12-18 | $9.46 | $9.52 | $9.13 | $9.40 | $9.40 | 2,771,480 |
| 2024-12-17 | $9.94 | $9.94 | $9.32 | $9.37 | $9.37 | 3,263,050 |
| 2024-12-16 | $9.86 | $10.02 | $9.86 | $9.94 | $9.94 | 2,440,320 |
| 2024-12-13 | $9.99 | $10.02 | $9.85 | $9.86 | $9.86 | 1,951,100 |
| 2024-12-12 | $9.96 | $10.04 | $9.91 | $10.01 | $10.01 | 2,149,650 |
| 2024-12-11 | $10.00 | $10.00 | $9.86 | $9.94 | $9.94 | 2,441,080 |
| 2024-12-10 | $10.36 | $10.36 | $9.86 | $9.90 | $9.90 | 3,004,070 |
| 2024-12-09 | $9.95 | $10.02 | $9.85 | $9.98 | $9.98 | 3,002,750 |
| 2024-12-06 | $9.95 | $9.95 | $9.75 | $9.89 | $9.89 | 3,056,330 |
| 2024-12-05 | $9.79 | $9.99 | $9.79 | $9.96 | $9.96 | 2,775,970 |
| 2024-12-04 | $9.89 | $9.97 | $9.72 | $9.81 | $9.81 | 2,742,240 |
| 2024-12-03 | $9.74 | $10.00 | $9.61 | $9.90 | $9.90 | 3,427,010 |
| 2024-12-02 | $9.59 | $9.83 | $9.59 | $9.69 | $9.69 | 1,853,480 |
| 2024-11-29 | $9.44 | $9.60 | $9.32 | $9.58 | $9.58 | 2,248,620 |
| 2024-11-28 | $9.34 | $9.52 | $9.27 | $9.45 | $9.45 | 2,665,830 |
| 2024-11-27 | $9.49 | $9.49 | $9.00 | $9.32 | $9.32 | 2,742,090 |
| 2024-11-26 | $9.51 | $9.56 | $9.30 | $9.35 | $9.35 | 1,949,710 |
| 2024-11-25 | $9.25 | $9.52 | $9.25 | $9.52 | $9.52 | 2,171,290 |
| 2024-11-22 | $9.88 | $9.88 | $9.27 | $9.27 | $9.27 | 3,152,010 |
| 2024-11-21 | $9.42 | $9.60 | $9.35 | $9.58 | $9.58 | 2,113,070 |
| 2024-11-20 | $9.32 | $9.46 | $9.25 | $9.42 | $9.42 | 1,694,970 |
| 2024-11-19 | $9.11 | $9.32 | $9.06 | $9.30 | $9.30 | 2,109,500 |
| 2024-11-18 | $9.24 | $9.31 | $9.00 | $9.08 | $9.08 | 2,318,240 |
| 2024-11-15 | $9.28 | $9.38 | $9.14 | $9.15 | $9.15 | 1,758,750 |
| 2024-11-14 | $9.52 | $9.60 | $9.22 | $9.25 | $9.25 | 1,936,830 |
| 2024-11-13 | $9.65 | $9.65 | $9.28 | $9.53 | $9.53 | 1,683,030 |
| 2024-11-12 | $9.79 | $9.86 | $9.44 | $9.57 | $9.57 | 2,769,790 |
| 2024-11-11 | $9.34 | $9.59 | $9.31 | $9.59 | $9.59 | 1,996,580 |
| 2024-11-08 | $9.39 | $9.47 | $9.27 | $9.37 | $9.37 | 2,220,810 |
| 2024-11-07 | $9.14 | $9.35 | $9.10 | $9.34 | $9.34 | 2,477,120 |
| 2024-11-06 | $9.19 | $9.30 | $9.09 | $9.16 | $9.16 | 2,316,280 |
| 2024-11-05 | $9.15 | $9.23 | $9.10 | $9.19 | $9.19 | 2,504,840 |
| 2024-11-04 | $8.76 | $9.18 | $8.75 | $9.18 | $9.18 | 3,635,780 |
| 2024-11-01 | $8.95 | $9.09 | $8.77 | $8.84 | $8.84 | 3,389,990 |
| 2024-10-31 | $8.91 | $9.05 | $8.91 | $9.01 | $9.01 | 2,032,600 |
| 2024-10-30 | $8.89 | $9.30 | $8.81 | $8.95 | $8.95 | 2,446,120 |
| 2024-10-29 | $9.20 | $9.26 | $8.86 | $8.91 | $8.91 | 2,631,440 |
| 2024-10-28 | $8.86 | $9.13 | $8.86 | $9.13 | $9.13 | 2,077,150 |
| 2024-10-25 | $8.79 | $8.90 | $8.72 | $8.90 | $8.90 | 1,902,200 |
| 2024-10-24 | $8.78 | $8.80 | $8.68 | $8.75 | $8.75 | 1,325,130 |
| 2024-10-23 | $8.71 | $8.84 | $8.65 | $8.74 | $8.74 | 1,940,360 |
| 2024-10-22 | $8.70 | $8.72 | $8.49 | $8.66 | $8.66 | 1,987,810 |
| 2024-10-21 | $8.58 | $8.65 | $8.48 | $8.54 | $8.54 | 2,360,690 |
| 2024-10-18 | $8.43 | $8.67 | $8.39 | $8.56 | $8.56 | 2,105,000 |
| 2024-10-17 | $8.50 | $8.58 | $8.41 | $8.42 | $8.42 | 1,569,580 |
| 2024-10-16 | $8.33 | $8.49 | $8.30 | $8.42 | $8.42 | 1,512,510 |
| 2024-10-15 | $8.53 | $8.56 | $8.33 | $8.34 | $8.34 | 1,682,200 |
| 2024-10-14 | $8.45 | $8.56 | $8.28 | $8.53 | $8.53 | 2,269,130 |
| 2024-10-11 | $8.74 | $8.74 | $8.33 | $8.41 | $8.41 | 2,953,160 |
| 2024-10-10 | $8.79 | $8.95 | $8.62 | $8.73 | $8.73 | 3,511,040 |
| 2024-10-09 | $9.65 | $9.65 | $8.81 | $8.82 | $8.82 | 5,762,300 |
| 2024-10-08 | $9.85 | $9.86 | $9.06 | $9.79 | $9.79 | 6,283,750 |
| 2024-09-30 | $8.61 | $9.12 | $8.40 | $8.98 | $8.98 | 5,702,660 |
| 2024-09-27 | $8.23 | $8.39 | $8.12 | $8.36 | $8.36 | 1,623,840 |
| 2024-09-26 | $7.81 | $8.10 | $7.81 | $8.10 | $8.10 | 1,841,210 |
| 2024-09-25 | $7.84 | $7.97 | $7.78 | $7.81 | $7.81 | 2,040,940 |
| 2024-09-24 | $7.46 | $7.76 | $7.46 | $7.76 | $7.76 | 1,510,800 |
| 2024-09-23 | $7.43 | $7.54 | $7.40 | $7.49 | $7.49 | 810,520 |
| 2024-09-20 | $7.58 | $7.59 | $7.38 | $7.43 | $7.43 | 1,076,140 |
| 2024-09-19 | $7.38 | $7.62 | $7.30 | $7.55 | $7.55 | 1,274,050 |
| 2024-09-18 | $7.46 | $7.47 | $7.25 | $7.37 | $7.37 | 1,433,810 |
| 2024-09-13 | $7.72 | $7.73 | $7.45 | $7.46 | $7.46 | 1,552,500 |
| 2024-09-12 | $7.73 | $7.84 | $7.66 | $7.69 | $7.69 | 998,700 |
| 2024-09-11 | $7.74 | $7.80 | $7.67 | $7.74 | $7.74 | 879,170 |
| 2024-09-10 | $7.67 | $7.82 | $7.62 | $7.76 | $7.76 | 1,237,180 |
| 2024-09-09 | $7.67 | $7.81 | $7.56 | $7.66 | $7.66 | 1,423,100 |
| 2024-09-06 | $7.89 | $7.92 | $7.66 | $7.67 | $7.67 | 1,393,500 |
| 2024-09-05 | $7.84 | $7.88 | $7.71 | $7.87 | $7.87 | 1,025,540 |
| 2024-09-04 | $7.79 | $7.87 | $7.72 | $7.76 | $7.76 | 1,119,170 |
| 2024-09-03 | $7.75 | $7.93 | $7.75 | $7.82 | $7.82 | 1,311,230 |
| 2024-09-02 | $7.91 | $7.96 | $7.78 | $7.80 | $7.80 | 1,281,760 |
| 2024-08-30 | $7.68 | $7.95 | $7.68 | $7.85 | $7.85 | 1,892,180 |
| 2024-08-29 | $7.54 | $7.73 | $7.50 | $7.69 | $7.69 | 1,379,920 |
| 2024-08-28 | $7.58 | $7.69 | $7.44 | $7.57 | $7.57 | 1,366,910 |
| 2024-08-27 | $7.65 | $7.78 | $7.53 | $7.57 | $7.57 | 1,613,920 |
| 2024-08-26 | $7.53 | $7.81 | $7.53 | $7.75 | $7.75 | 1,299,530 |
| 2024-08-23 | $7.60 | $7.67 | $7.48 | $7.58 | $7.58 | 1,225,100 |
| 2024-08-22 | $7.74 | $7.81 | $7.62 | $7.62 | $7.62 | 878,420 |
| 2024-08-21 | $7.65 | $7.77 | $7.63 | $7.74 | $7.74 | 940,100 |
| 2024-08-20 | $7.89 | $7.90 | $7.64 | $7.69 | $7.69 | 1,620,020 |
| 2024-08-19 | $7.93 | $7.96 | $7.81 | $7.87 | $7.87 | 1,260,160 |
| 2024-08-16 | $8.04 | $8.04 | $7.91 | $7.93 | $7.93 | 881,700 |
| 2024-08-15 | $8.05 | $8.07 | $7.83 | $7.99 | $7.99 | 1,087,600 |
| 2024-08-14 | $8.03 | $8.07 | $7.92 | $7.95 | $7.95 | 1,114,200 |
| 2024-08-13 | $7.96 | $8.06 | $7.87 | $8.04 | $8.04 | 1,098,300 |
| 2024-08-12 | $8.02 | $8.04 | $7.87 | $7.92 | $7.92 | 1,301,730 |
| 2024-08-09 | $8.09 | $8.11 | $7.95 | $7.95 | $7.95 | 778,330 |
| 2024-08-08 | $8.10 | $8.10 | $7.88 | $8.00 | $8.00 | 1,138,620 |
| 2024-08-07 | $7.99 | $8.09 | $7.92 | $8.04 | $8.04 | 1,083,100 |
| 2024-08-06 | $7.91 | $7.99 | $7.84 | $7.99 | $7.99 | 1,449,300 |
| 2024-08-05 | $8.06 | $8.09 | $7.81 | $7.82 | $7.82 | 1,722,580 |
| 2024-08-02 | $8.24 | $8.24 | $8.04 | $8.09 | $8.09 | 1,511,990 |
| 2024-08-01 | $8.25 | $8.30 | $8.14 | $8.20 | $8.20 | 1,964,600 |
| 2024-07-31 | $7.78 | $8.25 | $7.78 | $8.23 | $8.23 | 2,230,900 |
| 2024-07-30 | $7.93 | $7.99 | $7.83 | $7.94 | $7.94 | 1,452,070 |
| 2024-07-29 | $7.97 | $8.04 | $7.82 | $7.91 | $7.91 | 1,733,700 |
| 2024-07-26 | $7.62 | $7.92 | $7.62 | $7.91 | $7.91 | 1,655,000 |
| 2024-07-25 | $7.55 | $7.71 | $7.42 | $7.62 | $7.62 | 1,253,630 |
| 2024-07-24 | $7.73 | $7.73 | $7.53 | $7.53 | $7.53 | 1,353,640 |
| 2024-07-23 | $7.86 | $7.95 | $7.74 | $7.74 | $7.74 | 1,391,050 |
| 2024-07-22 | $7.80 | $7.93 | $7.76 | $7.86 | $7.86 | 1,284,830 |
| 2024-07-19 | $7.79 | $7.92 | $7.73 | $7.85 | $7.85 | 1,396,800 |
| 2024-07-18 | $7.81 | $7.89 | $7.65 | $7.82 | $7.82 | 2,093,300 |
| 2024-07-17 | $8.08 | $8.10 | $7.86 | $7.88 | $7.88 | 1,409,100 |
| 2024-07-16 | $8.13 | $8.18 | $8.00 | $8.06 | $8.06 | 1,119,150 |
| 2024-07-15 | $8.37 | $8.46 | $8.10 | $8.12 | $8.12 | 1,531,640 |
| 2024-07-12 | $8.38 | $8.46 | $8.37 | $8.42 | $8.42 | 1,537,520 |
| 2024-07-11 | $8.24 | $8.42 | $8.24 | $8.40 | $8.40 | 1,614,740 |
| 2024-07-10 | $8.12 | $8.31 | $8.11 | $8.15 | $8.15 | 1,531,600 |
| 2024-07-09 | $7.72 | $8.12 | $7.72 | $8.11 | $8.11 | 2,308,500 |
| 2024-07-08 | $8.02 | $8.07 | $7.79 | $7.82 | $7.82 | 1,325,100 |
| 2024-07-05 | $7.98 | $8.06 | $7.82 | $8.03 | $8.03 | 1,928,000 |
| 2024-07-04 | $8.29 | $8.35 | $7.97 | $8.01 | $8.01 | 1,966,800 |
| 2024-07-03 | $8.39 | $8.52 | $8.28 | $8.30 | $8.30 | 1,244,830 |
| 2024-07-02 | $8.44 | $8.51 | $8.35 | $8.38 | $8.38 | 1,391,740 |
| 2024-07-01 | $8.30 | $8.46 | $8.15 | $8.45 | $8.45 | 1,832,530 |
| 2024-06-28 | $8.18 | $8.39 | $8.11 | $8.30 | $8.30 | 1,758,840 |
| 2024-06-27 | $8.45 | $8.53 | $8.16 | $8.18 | $8.18 | 1,775,150 |
| 2024-06-26 | $8.11 | $8.44 | $8.10 | $8.44 | $8.44 | 1,976,300 |
| 2024-06-25 | $7.94 | $8.29 | $7.94 | $8.19 | $8.19 | 1,933,800 |
| 2024-06-24 | $8.30 | $8.39 | $7.92 | $7.95 | $7.95 | 2,845,360 |
| 2024-06-21 | $8.38 | $8.48 | $8.23 | $8.40 | $8.40 | 1,093,640 |
| 2024-06-20 | $8.62 | $8.66 | $8.34 | $8.38 | $8.38 | 1,352,500 |
| 2024-06-19 | $8.72 | $8.78 | $8.55 | $8.64 | $8.64 | 1,263,000 |
| 2024-06-18 | $8.48 | $8.69 | $8.39 | $8.66 | $8.66 | 2,073,010 |
| 2024-06-17 | $8.59 | $8.61 | $8.35 | $8.39 | $8.39 | 1,779,900 |
| 2024-06-14 | $8.55 | $8.60 | $8.40 | $8.60 | $8.60 | 1,385,220 |
| 2024-06-13 | $8.61 | $8.68 | $8.48 | $8.52 | $8.52 | 1,387,900 |
| 2024-06-12 | $8.52 | $8.63 | $8.40 | $8.60 | $8.60 | 1,766,150 |
| 2024-06-11 | $8.55 | $8.55 | $8.26 | $8.46 | $8.46 | 2,022,560 |
| 2024-06-07 | $8.23 | $8.62 | $8.23 | $8.54 | $8.54 | 3,109,310 |
| 2024-06-06 | $8.70 | $8.72 | $8.08 | $8.25 | $8.25 | 3,433,120 |
| 2024-06-05 | $8.93 | $9.01 | $8.66 | $8.69 | $8.69 | 2,685,720 |
| 2024-06-04 | $9.11 | $9.15 | $8.90 | $9.02 | $9.02 | 2,292,370 |
| 2024-06-03 | $9.51 | $9.54 | $9.00 | $9.14 | $9.14 | 2,611,900 |
| 2024-05-31 | $9.44 | $9.53 | $9.36 | $9.46 | $9.46 | 1,653,100 |
| 2024-05-30 | $9.26 | $9.48 | $9.26 | $9.39 | $9.39 | 1,864,250 |
| 2024-05-29 | $9.10 | $9.40 | $9.10 | $9.36 | $9.36 | 2,559,830 |
| 2024-05-28 | $9.69 | $9.70 | $9.54 | $9.58 | $9.58 | 2,235,990 |
| 2024-05-27 | $9.75 | $9.80 | $9.53 | $9.71 | $9.71 | 2,029,700 |
| 2024-05-24 | $9.80 | $9.88 | $9.70 | $9.72 | $9.72 | 1,435,610 |
| 2024-05-23 | $9.96 | $9.99 | $9.76 | $9.82 | $9.82 | 1,651,310 |
| 2024-05-22 | $9.83 | $10.05 | $9.83 | $9.90 | $9.90 | 1,342,100 |
| 2024-05-21 | $10.01 | $10.05 | $9.90 | $9.97 | $9.97 | 1,835,000 |
| 2024-05-20 | $10.18 | $10.21 | $9.94 | $10.01 | $10.01 | 2,038,500 |
| 2024-05-17 | $10.00 | $10.14 | $9.96 | $10.13 | $10.13 | 1,324,500 |
| 2024-05-16 | $9.82 | $10.06 | $9.82 | $9.96 | $9.96 | 1,656,690 |
| 2024-05-15 | $9.94 | $10.00 | $9.83 | $9.85 | $9.85 | 1,079,400 |
| 2024-05-14 | $9.78 | $10.02 | $9.76 | $9.95 | $9.95 | 1,422,560 |
| 2024-05-13 | $10.00 | $10.07 | $9.72 | $9.79 | $9.79 | 2,242,670 |
| 2024-05-10 | $10.35 | $10.44 | $10.03 | $10.08 | $10.08 | 2,341,320 |
| 2024-05-09 | $10.10 | $10.44 | $9.82 | $10.28 | $10.28 | 3,202,350 |
| 2024-05-08 | $10.14 | $10.15 | $10.00 | $10.02 | $10.02 | 2,257,090 |
| 2024-05-07 | $10.19 | $10.26 | $10.04 | $10.15 | $10.15 | 2,219,700 |
| 2024-05-06 | $9.95 | $10.15 | $9.92 | $10.12 | $10.12 | 2,518,610 |
| 2024-04-30 | $9.87 | $9.96 | $9.78 | $9.90 | $9.90 | 3,161,400 |
| 2024-04-29 | $9.51 | $9.83 | $9.51 | $9.83 | $9.83 | 3,230,670 |
| 2024-04-26 | $9.29 | $9.60 | $9.26 | $9.49 | $9.49 | 3,475,720 |
| 2024-04-25 | $9.23 | $9.37 | $9.22 | $9.28 | $9.28 | 2,370,300 |
| 2024-04-24 | $8.82 | $9.22 | $8.82 | $9.22 | $9.22 | 3,144,200 |
| 2024-04-23 | $8.56 | $8.92 | $8.53 | $8.80 | $8.80 | 2,368,700 |
| 2024-04-22 | $8.83 | $8.83 | $8.35 | $8.58 | $8.58 | 2,601,360 |
| 2024-04-19 | $9.03 | $9.07 | $8.73 | $8.83 | $8.83 | 3,067,390 |
| 2024-04-18 | $8.72 | $9.32 | $8.63 | $9.03 | $9.03 | 5,191,980 |
| 2024-04-17 | $8.17 | $8.85 | $8.11 | $8.79 | $8.79 | 4,725,930 |
| 2024-04-16 | $8.79 | $8.85 | $8.04 | $8.05 | $8.05 | 6,190,770 |
| 2024-04-15 | $9.57 | $9.73 | $8.74 | $8.93 | $8.93 | 6,410,690 |
| 2024-04-12 | $9.64 | $9.87 | $9.59 | $9.62 | $9.62 | 3,780,400 |
| 2024-04-11 | $9.55 | $9.73 | $9.36 | $9.59 | $9.59 | 4,583,140 |
| 2024-04-10 | $10.02 | $10.02 | $9.39 | $9.60 | $9.60 | 6,849,170 |
| 2024-04-09 | $9.69 | $10.10 | $9.68 | $9.91 | $9.91 | 7,326,340 |
| 2024-04-08 | $10.60 | $10.61 | $9.92 | $9.92 | $9.92 | 11,709,160 |
| 2024-04-03 | $10.46 | $11.02 | $10.33 | $11.02 | $11.02 | 15,967,550 |
| 2024-04-02 | $12.55 | $12.59 | $10.68 | $10.69 | $10.69 | 23,245,460 |
| 2024-04-01 | $11.40 | $11.74 | $11.25 | $11.74 | $11.74 | 5,776,540 |
| 2024-03-29 | $10.27 | $10.67 | $10.01 | $10.67 | $10.67 | 3,060,370 |
| 2024-03-28 | $9.44 | $9.84 | $9.44 | $9.70 | $9.70 | 2,406,280 |
| 2024-03-27 | $9.98 | $10.00 | $9.37 | $9.39 | $9.39 | 2,553,680 |
| 2024-03-26 | $9.79 | $9.95 | $9.64 | $9.85 | $9.85 | 2,273,490 |
| 2024-03-25 | $9.90 | $9.99 | $9.65 | $9.66 | $9.66 | 2,576,750 |
| 2024-03-22 | $10.20 | $10.21 | $9.87 | $9.88 | $9.88 | 2,034,920 |
| 2024-03-21 | $10.00 | $10.28 | $9.95 | $10.18 | $10.18 | 2,643,020 |
| 2024-03-20 | $9.90 | $9.98 | $9.85 | $9.97 | $9.97 | 1,651,270 |
| 2024-03-19 | $9.84 | $9.98 | $9.76 | $9.83 | $9.83 | 1,852,090 |
| 2024-03-18 | $9.60 | $9.89 | $9.58 | $9.88 | $9.88 | 2,481,670 |
| 2024-03-15 | $9.47 | $9.54 | $9.29 | $9.49 | $9.49 | 1,597,800 |
| 2024-03-14 | $9.45 | $9.56 | $9.21 | $9.36 | $9.36 | 1,956,930 |
| 2024-03-13 | $9.37 | $9.58 | $9.37 | $9.46 | $9.46 | 1,812,060 |
| 2024-03-12 | $9.18 | $9.46 | $9.14 | $9.41 | $9.41 | 2,342,450 |
| 2024-03-11 | $8.84 | $9.31 | $8.84 | $9.17 | $9.17 | 2,516,900 |
| 2024-03-08 | $8.75 | $8.92 | $8.72 | $8.84 | $8.84 | 1,123,500 |
| 2024-03-07 | $8.89 | $9.08 | $8.76 | $8.76 | $8.76 | 1,549,300 |
| 2024-03-06 | $8.72 | $8.99 | $8.66 | $8.89 | $8.89 | 2,760,310 |
| 2024-03-05 | $8.83 | $8.91 | $8.66 | $8.76 | $8.76 | 2,711,770 |
| 2024-03-04 | $9.06 | $9.12 | $8.65 | $8.84 | $8.84 | 2,948,720 |
| 2024-03-01 | $8.89 | $9.10 | $8.76 | $9.06 | $9.06 | 3,518,950 |
| 2024-02-29 | $8.45 | $8.78 | $8.35 | $8.76 | $8.76 | 4,482,340 |
| 2024-02-28 | $9.49 | $9.62 | $8.51 | $8.52 | $8.52 | 5,605,270 |
| 2024-02-27 | $9.21 | $9.50 | $9.19 | $9.46 | $9.46 | 2,674,970 |
| 2024-02-26 | $9.10 | $9.38 | $9.01 | $9.12 | $9.12 | 3,452,480 |
| 2024-02-23 | $8.69 | $9.15 | $8.56 | $9.00 | $9.00 | 3,341,270 |
| 2024-02-22 | $8.29 | $8.63 | $8.25 | $8.59 | $8.59 | 2,662,080 |
| 2024-02-21 | $8.10 | $8.52 | $8.05 | $8.29 | $8.29 | 3,012,640 |
| 2024-02-20 | $8.00 | $8.15 | $7.87 | $8.09 | $8.09 | 2,983,740 |
| 2024-02-19 | $7.64 | $8.25 | $7.63 | $7.97 | $7.97 | 4,217,770 |
| 2024-02-08 | $7.00 | $7.57 | $6.55 | $7.55 | $7.55 | 5,257,320 |
| 2024-02-07 | $7.32 | $7.45 | $6.70 | $6.89 | $6.89 | 5,010,640 |
| 2024-02-06 | $7.08 | $7.76 | $6.90 | $7.36 | $7.36 | 5,424,580 |
| 2024-02-05 | $8.31 | $8.34 | $7.67 | $7.67 | $7.67 | 3,463,710 |
| 2024-02-02 | $9.03 | $9.19 | $8.27 | $8.52 | $8.52 | 2,692,250 |
| 2024-02-01 | $9.31 | $9.31 | $8.79 | $8.96 | $8.96 | 2,233,880 |
| 2024-01-31 | $9.66 | $9.79 | $9.15 | $9.18 | $9.18 | 2,760,160 |
| 2024-01-30 | $10.02 | $10.06 | $9.70 | $9.71 | $9.71 | 1,873,520 |
| 2024-01-29 | $10.40 | $10.43 | $10.00 | $10.08 | $10.08 | 1,956,590 |
| 2024-01-26 | $10.39 | $10.54 | $10.29 | $10.39 | $10.39 | 1,944,990 |
| 2024-01-25 | $9.92 | $10.37 | $9.89 | $10.37 | $10.37 | 2,653,300 |
| 2024-01-24 | $9.89 | $10.10 | $9.59 | $9.99 | $9.99 | 2,751,980 |
| 2024-01-23 | $9.98 | $10.07 | $9.68 | $9.89 | $9.89 | 2,593,360 |
| 2024-01-22 | $10.57 | $10.73 | $9.84 | $9.94 | $9.94 | 3,110,650 |
| 2024-01-19 | $10.80 | $10.89 | $10.63 | $10.63 | $10.63 | 2,030,190 |
| 2024-01-18 | $11.06 | $11.20 | $10.50 | $10.80 | $10.80 | 3,604,910 |
| 2024-01-17 | $11.55 | $11.55 | $11.09 | $11.09 | $11.09 | 2,060,420 |
| 2024-01-16 | $11.50 | $11.64 | $11.30 | $11.48 | $11.48 | 2,489,700 |
| 2024-01-15 | $11.56 | $11.69 | $11.38 | $11.55 | $11.55 | 1,761,890 |
| 2024-01-12 | $11.73 | $11.86 | $11.54 | $11.56 | $11.56 | 2,330,150 |
| 2024-01-11 | $11.60 | $11.77 | $11.54 | $11.74 | $11.74 | 2,151,830 |
| 2024-01-10 | $11.73 | $11.86 | $11.39 | $11.61 | $11.61 | 2,870,700 |
| 2024-01-09 | $11.58 | $11.82 | $11.58 | $11.79 | $11.79 | 2,986,400 |
| 2024-01-08 | $11.92 | $11.94 | $11.56 | $11.58 | $11.58 | 3,748,340 |
| 2024-01-05 | $12.36 | $12.40 | $11.95 | $12.00 | $12.00 | 4,804,810 |
| 2024-01-04 | $12.54 | $12.54 | $12.22 | $12.28 | $12.28 | 5,635,060 |
| 2024-01-03 | $12.57 | $12.70 | $12.38 | $12.64 | $12.64 | 8,243,380 |
| 2024-01-02 | $12.24 | $12.79 | $12.18 | $12.79 | $12.79 | 14,387,420 |
| 2024-01-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2023-12-29 | $12.30 | $12.51 | $12.00 | $12.51 | $12.51 | 15,921,520 |
| 2023-12-28 | $11.57 | $12.68 | $11.48 | $12.68 | $12.68 | 7,084,450 |
| 2023-12-27 | $11.50 | $11.56 | $11.37 | $11.53 | $11.53 | 2,423,130 |
| 2023-12-26 | $11.62 | $11.71 | $11.31 | $11.33 | $11.33 | 2,402,900 |
| 2023-12-25 | $11.60 | $11.72 | $11.46 | $11.67 | $11.67 | 2,052,330 |
| 2023-12-22 | $11.85 | $11.91 | $11.52 | $11.55 | $11.55 | 2,281,060 |
| 2023-12-21 | $11.82 | $11.84 | $11.53 | $11.81 | $11.81 | 2,330,740 |
| 2023-12-20 | $11.89 | $12.00 | $11.70 | $11.70 | $11.70 | 1,847,600 |
| 2023-12-19 | $11.85 | $11.90 | $11.67 | $11.82 | $11.82 | 2,373,300 |
| 2023-12-18 | $11.69 | $12.09 | $11.69 | $11.90 | $11.90 | 3,505,330 |
| 2023-12-14 | $12.08 | $12.13 | $11.90 | $11.95 | $11.95 | 2,718,120 |
| 2023-12-13 | $11.79 | $12.24 | $11.66 | $12.08 | $12.08 | 4,397,930 |
| 2023-12-12 | $11.84 | $11.91 | $11.70 | $11.77 | $11.77 | 2,675,530 |
| 2023-12-11 | $11.33 | $11.83 | $11.26 | $11.81 | $11.81 | 5,590,590 |
| 2023-12-08 | $11.65 | $11.75 | $11.32 | $11.34 | $11.34 | 5,632,470 |
| 2023-12-07 | $12.16 | $12.22 | $11.63 | $11.65 | $11.65 | 7,027,360 |
| 2023-12-06 | $12.13 | $12.88 | $12.07 | $12.17 | $12.17 | 5,173,380 |
| 2023-12-05 | $12.17 | $12.36 | $11.96 | $12.14 | $12.14 | 5,043,510 |
| 2023-12-04 | $12.19 | $12.24 | $12.00 | $12.17 | $12.17 | 3,804,860 |
| 2023-12-01 | $12.34 | $12.34 | $11.81 | $12.13 | $12.13 | 5,226,910 |
| 2023-11-30 | $12.51 | $12.74 | $12.11 | $12.25 | $12.25 | 6,633,230 |
| 2023-11-29 | $12.50 | $13.17 | $12.41 | $12.52 | $12.52 | 9,739,580 |
| 2023-11-28 | $12.26 | $12.69 | $12.08 | $12.69 | $12.69 | 8,254,040 |
| 2023-11-27 | $12.45 | $12.57 | $12.10 | $12.26 | $12.26 | 5,731,290 |
| 2023-11-24 | $12.72 | $12.86 | $12.30 | $12.39 | $12.39 | 8,685,320 |
| 2023-11-23 | $12.88 | $13.16 | $12.69 | $12.75 | $12.75 | 8,290,870 |
| 2023-11-22 | $13.14 | $13.41 | $12.85 | $12.92 | $12.92 | 11,553,840 |
| 2023-11-21 | $12.71 | $14.18 | $12.71 | $13.47 | $13.47 | 18,794,820 |
| 2023-11-20 | $12.50 | $12.97 | $12.45 | $12.89 | $12.89 | 11,924,870 |
| 2023-11-17 | $12.13 | $13.02 | $11.86 | $12.75 | $12.75 | 16,617,820 |
| 2023-11-16 | $12.03 | $12.48 | $12.02 | $12.30 | $12.30 | 13,824,120 |
| 2023-11-15 | $12.04 | $12.18 | $11.80 | $12.09 | $12.09 | 12,758,590 |
| 2023-11-14 | $13.09 | $13.09 | $11.96 | $12.05 | $12.05 | 20,938,840 |
| 2023-11-13 | $11.49 | $12.53 | $11.44 | $12.53 | $12.53 | 8,830,110 |
| 2023-11-10 | $11.41 | $11.52 | $11.32 | $11.39 | $11.39 | 2,416,430 |
| 2023-11-09 | $11.60 | $11.62 | $11.39 | $11.46 | $11.46 | 3,912,900 |
| 2023-11-08 | $11.75 | $11.78 | $11.53 | $11.60 | $11.60 | 5,218,600 |
| 2023-11-07 | $11.55 | $11.86 | $11.30 | $11.78 | $11.78 | 7,927,920 |
| 2023-11-06 | $11.65 | $11.93 | $11.48 | $11.62 | $11.62 | 10,029,210 |
| 2023-11-03 | $11.38 | $11.84 | $11.27 | $11.70 | $11.70 | 10,570,380 |
| 2023-11-02 | $11.20 | $11.98 | $11.06 | $11.48 | $11.48 | 12,072,900 |
| 2023-11-01 | $10.65 | $11.17 | $10.62 | $11.17 | $11.17 | 5,725,320 |
| 2023-10-31 | $10.80 | $11.09 | $10.66 | $10.72 | $10.72 | 3,308,320 |
| 2023-10-30 | $10.98 | $10.98 | $10.53 | $10.82 | $10.82 | 5,743,220 |
| 2023-10-27 | $10.44 | $10.93 | $10.23 | $10.90 | $10.90 | 8,693,560 |
| 2023-10-26 | $11.17 | $11.17 | $10.13 | $10.65 | $10.65 | 9,174,660 |
| 2023-10-25 | $10.87 | $11.25 | $10.84 | $11.25 | $11.25 | 4,110,520 |
| 2023-10-24 | $10.48 | $10.94 | $10.48 | $10.84 | $10.84 | 2,419,970 |
| 2023-10-23 | $10.75 | $10.87 | $10.41 | $10.46 | $10.46 | 2,461,270 |
| 2023-10-20 | $10.71 | $11.06 | $10.67 | $10.78 | $10.78 | 1,955,970 |
| 2023-10-19 | $10.88 | $10.88 | $10.63 | $10.83 | $10.83 | 2,166,860 |
| 2023-10-18 | $10.63 | $10.92 | $10.63 | $10.85 | $10.85 | 2,176,360 |
| 2023-10-17 | $10.98 | $11.14 | $10.71 | $10.78 | $10.78 | 2,831,250 |
| 2023-10-16 | $10.87 | $11.09 | $10.83 | $11.05 | $11.05 | 3,264,150 |
| 2023-10-13 | $10.90 | $11.07 | $10.79 | $10.87 | $10.87 | 2,044,170 |
| 2023-10-12 | $10.76 | $11.02 | $10.63 | $10.94 | $10.94 | 3,063,930 |
| 2023-10-11 | $11.11 | $11.11 | $10.63 | $10.77 | $10.77 | 4,246,700 |
| 2023-10-10 | $11.02 | $11.15 | $10.80 | $11.13 | $11.13 | 3,940,140 |
| 2023-10-09 | $11.15 | $11.30 | $10.92 | $11.01 | $11.01 | 4,766,430 |
| 2023-09-28 | $10.64 | $11.15 | $10.64 | $11.11 | $11.11 | 4,141,290 |
| 2023-09-27 | $10.80 | $10.81 | $10.64 | $10.66 | $10.66 | 1,638,950 |
| 2023-09-26 | $10.68 | $10.85 | $10.66 | $10.80 | $10.80 | 1,529,600 |
| 2023-09-25 | $10.75 | $10.88 | $10.62 | $10.76 | $10.76 | 1,960,040 |
| 2023-09-22 | $10.52 | $10.82 | $10.52 | $10.76 | $10.76 | 2,578,640 |
| 2023-09-21 | $10.63 | $10.75 | $10.43 | $10.47 | $10.47 | 1,504,060 |
| 2023-09-20 | $10.58 | $10.94 | $10.58 | $10.71 | $10.71 | 1,821,850 |
| 2023-09-19 | $10.93 | $10.98 | $10.69 | $10.74 | $10.74 | 1,853,620 |
| 2023-09-18 | $10.49 | $11.05 | $10.46 | $10.91 | $10.91 | 3,164,700 |
| 2023-09-15 | $10.60 | $10.60 | $10.42 | $10.49 | $10.49 | 1,550,420 |
| 2023-09-14 | $10.65 | $10.69 | $10.45 | $10.56 | $10.56 | 2,206,500 |
| 2023-09-13 | $10.82 | $10.82 | $10.56 | $10.62 | $10.62 | 1,901,630 |
| 2023-09-12 | $10.73 | $10.87 | $10.62 | $10.85 | $10.85 | 2,577,370 |
| 2023-09-11 | $10.68 | $10.84 | $10.53 | $10.77 | $10.77 | 1,906,740 |
| 2023-09-08 | $10.51 | $10.73 | $10.50 | $10.60 | $10.60 | 1,551,470 |
| 2023-09-07 | $10.79 | $10.82 | $10.52 | $10.56 | $10.56 | 1,864,010 |
| 2023-09-06 | $10.80 | $10.87 | $10.62 | $10.77 | $10.77 | 1,826,060 |
| 2023-09-05 | $10.89 | $10.89 | $10.66 | $10.77 | $10.77 | 2,116,770 |
| 2023-09-04 | $10.73 | $10.88 | $10.68 | $10.82 | $10.82 | 2,658,110 |
| 2023-09-01 | $10.57 | $10.73 | $10.53 | $10.67 | $10.67 | 3,135,440 |
| 2023-08-31 | $10.49 | $10.66 | $10.45 | $10.50 | $10.50 | 2,689,870 |
| 2023-08-30 | $10.28 | $10.74 | $10.20 | $10.52 | $10.52 | 4,656,530 |
| 2023-08-29 | $9.46 | $10.32 | $9.46 | $10.26 | $10.26 | 5,482,800 |
| 2023-08-28 | $9.77 | $9.78 | $9.38 | $9.42 | $9.42 | 2,060,910 |
| 2023-08-25 | $9.51 | $9.60 | $9.29 | $9.33 | $9.33 | 2,093,810 |
| 2023-08-24 | $9.80 | $9.82 | $9.40 | $9.56 | $9.56 | 3,209,630 |
| 2023-08-23 | $9.94 | $10.00 | $9.83 | $9.93 | $9.93 | 2,296,120 |
| 2023-08-22 | $9.91 | $10.16 | $9.79 | $9.92 | $9.92 | 1,766,250 |
| 2023-08-21 | $9.80 | $10.08 | $9.76 | $9.98 | $9.98 | 2,397,200 |
| 2023-08-18 | $9.95 | $10.06 | $9.84 | $9.92 | $9.92 | 1,328,880 |
| 2023-08-17 | $9.58 | $9.96 | $9.45 | $9.95 | $9.95 | 1,942,550 |
| 2023-08-16 | $9.72 | $9.72 | $9.54 | $9.55 | $9.55 | 1,010,340 |
| 2023-08-15 | $9.82 | $9.83 | $9.62 | $9.68 | $9.68 | 828,240 |
| 2023-08-14 | $9.66 | $9.82 | $9.53 | $9.81 | $9.81 | 1,188,600 |
| 2023-08-11 | $9.86 | $9.86 | $9.69 | $9.69 | $9.69 | 1,265,230 |
| 2023-08-10 | $9.74 | $9.80 | $9.67 | $9.77 | $9.77 | 1,098,260 |
| 2023-08-09 | $10.00 | $10.01 | $9.73 | $9.74 | $9.74 | 1,251,030 |
| 2023-08-08 | $10.12 | $10.15 | $9.94 | $9.99 | $9.99 | 1,434,980 |
| 2023-08-07 | $10.18 | $10.18 | $10.03 | $10.05 | $10.05 | 1,096,000 |
| 2023-08-04 | $10.25 | $10.28 | $10.04 | $10.14 | $10.14 | 1,884,740 |
| 2023-08-03 | $10.50 | $10.50 | $10.15 | $10.20 | $10.20 | 2,408,640 |
| 2023-08-02 | $10.41 | $10.50 | $10.32 | $10.47 | $10.47 | 1,668,640 |
| 2023-08-01 | $10.47 | $10.55 | $10.37 | $10.40 | $10.40 | 1,726,770 |
| 2023-07-31 | $10.49 | $10.63 | $10.33 | $10.50 | $10.50 | 2,525,830 |
| 2023-07-28 | $10.44 | $10.60 | $10.21 | $10.46 | $10.46 | 2,964,090 |
| 2023-07-27 | $10.24 | $10.58 | $10.24 | $10.41 | $10.41 | 2,745,620 |
| 2023-07-26 | $10.58 | $10.58 | $10.22 | $10.25 | $10.25 | 2,445,520 |
| 2023-07-25 | $10.16 | $10.56 | $10.16 | $10.55 | $10.55 | 3,767,150 |
| 2023-07-24 | $10.09 | $10.20 | $9.98 | $10.08 | $10.08 | 1,520,160 |
| 2023-07-21 | $10.17 | $10.24 | $10.10 | $10.13 | $10.13 | 1,559,040 |
| 2023-07-20 | $10.38 | $10.38 | $10.16 | $10.18 | $10.18 | 1,801,930 |
| 2023-07-19 | $10.41 | $10.44 | $10.28 | $10.38 | $10.38 | 1,925,410 |
| 2023-07-18 | $10.30 | $10.52 | $10.21 | $10.45 | $10.45 | 2,622,190 |
| 2023-07-17 | $10.16 | $10.28 | $10.10 | $10.28 | $10.28 | 2,971,330 |
| 2023-07-14 | $10.25 | $10.37 | $10.05 | $10.23 | $10.23 | 2,901,200 |
| 2023-07-13 | $10.36 | $10.43 | $10.21 | $10.31 | $10.31 | 2,929,800 |
| 2023-07-12 | $10.48 | $10.73 | $10.36 | $10.39 | $10.39 | 5,200,950 |
| 2023-07-11 | $10.22 | $10.50 | $10.10 | $10.46 | $10.46 | 5,545,860 |
| 2023-07-10 | $10.24 | $10.38 | $10.11 | $10.15 | $10.15 | 3,615,620 |
| 2023-07-07 | $10.34 | $10.48 | $10.20 | $10.22 | $10.22 | 5,528,180 |
| 2023-07-06 | $10.22 | $10.32 | $10.08 | $10.30 | $10.30 | 3,968,800 |
| 2023-07-05 | $10.44 | $10.53 | $10.19 | $10.22 | $10.22 | 5,152,860 |
| 2023-07-04 | $10.13 | $10.43 | $10.05 | $10.43 | $10.43 | 9,284,720 |
| 2023-07-03 | $10.29 | $10.41 | $10.12 | $10.20 | $10.20 | 8,070,190 |
| 2023-06-30 | $10.23 | $10.40 | $10.01 | $10.23 | $10.23 | 8,248,890 |
| 2023-06-29 | $10.32 | $10.41 | $10.14 | $10.30 | $10.30 | 8,883,950 |
| 2023-06-28 | $10.31 | $10.68 | $10.20 | $10.39 | $10.39 | 14,040,060 |
| 2023-06-27 | $10.73 | $10.85 | $10.15 | $10.54 | $10.54 | 20,794,060 |
| 2023-06-26 | $10.78 | $11.07 | $10.58 | $11.07 | $11.07 | 17,320,370 |
| 2023-06-21 | $9.85 | $10.42 | $9.65 | $10.06 | $10.06 | 9,319,470 |
| 2023-06-20 | $9.81 | $9.86 | $9.61 | $9.73 | $9.73 | 1,667,700 |
| 2023-06-19 | $9.86 | $9.93 | $9.73 | $9.79 | $9.79 | 1,523,640 |
| 2023-06-16 | $9.86 | $10.01 | $9.76 | $9.82 | $9.82 | 1,435,830 |
| 2023-06-15 | $9.81 | $9.88 | $9.61 | $9.80 | $9.80 | 1,483,910 |
| 2023-06-14 | $9.78 | $9.96 | $9.67 | $9.71 | $9.71 | 1,360,520 |
| 2023-06-13 | $9.60 | $9.81 | $9.53 | $9.71 | $9.71 | 1,126,400 |
| 2023-06-12 | $9.42 | $9.72 | $9.32 | $9.66 | $9.66 | 1,842,300 |
| 2023-06-09 | $9.31 | $9.45 | $9.22 | $9.40 | $9.40 | 920,340 |
| 2023-06-08 | $9.27 | $9.32 | $9.16 | $9.17 | $9.17 | 613,550 |
| 2023-06-07 | $9.37 | $9.39 | $9.18 | $9.27 | $9.27 | 712,500 |
| 2023-06-06 | $9.60 | $9.62 | $9.36 | $9.37 | $9.37 | 584,400 |
| 2023-06-05 | $9.52 | $9.63 | $9.39 | $9.59 | $9.59 | 976,600 |
| 2023-06-02 | $9.41 | $9.57 | $9.41 | $9.52 | $9.52 | 816,300 |
| 2023-06-01 | $9.36 | $9.47 | $9.28 | $9.32 | $9.32 | 806,290 |
| 2023-05-31 | $9.38 | $9.46 | $9.30 | $9.36 | $9.36 | 1,056,750 |
| 2023-05-30 | $9.42 | $9.55 | $9.29 | $9.38 | $9.38 | 919,760 |
| 2023-05-29 | $9.62 | $9.64 | $9.43 | $9.53 | $9.42 | 968,530 |
| 2023-05-26 | $9.52 | $9.60 | $9.31 | $9.57 | $9.46 | 876,240 |
| 2023-05-25 | $9.41 | $9.53 | $9.33 | $9.46 | $9.35 | 620,920 |
| 2023-05-24 | $9.43 | $9.54 | $9.35 | $9.47 | $9.36 | 596,210 |
| 2023-05-23 | $9.46 | $9.55 | $9.39 | $9.44 | $9.33 | 923,680 |
| 2023-05-22 | $9.36 | $9.48 | $9.32 | $9.46 | $9.35 | 850,360 |
| 2023-05-19 | $9.38 | $9.38 | $9.29 | $9.34 | $9.23 | 481,300 |
| 2023-05-18 | $9.29 | $9.39 | $9.26 | $9.36 | $9.25 | 677,100 |
| 2023-05-17 | $9.21 | $9.29 | $9.13 | $9.29 | $9.18 | 668,490 |
| 2023-05-16 | $9.25 | $9.27 | $9.16 | $9.19 | $9.08 | 530,070 |
| 2023-05-15 | $9.23 | $9.29 | $9.14 | $9.24 | $9.13 | 902,330 |
| 2023-05-12 | $9.13 | $9.24 | $9.11 | $9.15 | $9.04 | 903,930 |
| 2023-05-11 | $9.19 | $9.19 | $9.04 | $9.13 | $9.02 | 687,240 |
| 2023-05-10 | $8.91 | $9.17 | $8.90 | $9.13 | $9.02 | 718,440 |
| 2023-05-09 | $9.15 | $9.16 | $8.94 | $8.96 | $8.86 | 781,560 |
| 2023-05-08 | $9.12 | $9.25 | $9.05 | $9.07 | $8.96 | 854,100 |
| 2023-05-05 | $9.11 | $9.12 | $8.98 | $9.07 | $8.96 | 788,320 |
| 2023-05-04 | $8.95 | $9.12 | $8.92 | $9.11 | $9.00 | 1,259,620 |
| 2023-05-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.83 | 0 |
| 2023-05-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.83 | 0 |
| 2023-04-28 | $8.78 | $8.95 | $8.78 | $8.93 | $8.93 | 710,080 |
| 2023-04-27 | $8.66 | $8.92 | $8.61 | $8.75 | $8.75 | 1,031,070 |
| 2023-04-26 | $8.31 | $8.73 | $8.31 | $8.72 | $8.72 | 1,168,790 |
| 2023-04-25 | $8.58 | $8.58 | $8.22 | $8.37 | $8.37 | 1,010,980 |
| 2023-04-24 | $8.58 | $8.70 | $8.31 | $8.58 | $8.58 | 1,343,440 |
| 2023-04-21 | $8.78 | $8.82 | $8.45 | $8.51 | $8.51 | 1,052,210 |
| 2023-04-20 | $8.90 | $8.92 | $8.71 | $8.75 | $8.75 | 739,510 |
| 2023-04-19 | $9.03 | $9.03 | $8.89 | $8.90 | $8.90 | 851,950 |
| 2023-04-18 | $9.03 | $9.06 | $9.00 | $9.00 | $9.00 | 678,700 |
| 2023-04-17 | $9.00 | $9.10 | $8.95 | $9.06 | $9.06 | 980,630 |
| 2023-04-14 | $9.04 | $9.06 | $8.95 | $9.00 | $9.00 | 949,500 |
| 2023-04-13 | $8.99 | $9.02 | $8.92 | $9.00 | $9.00 | 674,840 |
| 2023-04-12 | $8.95 | $9.03 | $8.91 | $8.99 | $8.99 | 866,760 |
| 2023-04-11 | $9.08 | $9.08 | $8.90 | $8.95 | $8.95 | 1,312,030 |
| 2023-04-10 | $9.07 | $9.15 | $9.01 | $9.03 | $9.03 | 1,153,520 |
| 2023-04-07 | $9.01 | $9.15 | $8.97 | $9.07 | $9.07 | 964,820 |
| 2023-04-06 | $9.19 | $9.19 | $8.99 | $9.01 | $9.01 | 1,442,860 |
| 2023-04-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-04-04 | $9.45 | $9.57 | $9.17 | $9.19 | $9.19 | 1,713,730 |
| 2023-04-03 | $9.47 | $9.58 | $9.38 | $9.50 | $9.50 | 1,199,740 |
| 2023-03-31 | $9.37 | $9.65 | $9.37 | $9.47 | $9.47 | 777,580 |
| 2023-03-30 | $9.46 | $9.52 | $9.39 | $9.48 | $9.48 | 616,090 |
| 2023-03-29 | $9.60 | $9.60 | $9.45 | $9.49 | $9.49 | 841,090 |
| 2023-03-28 | $9.66 | $9.70 | $9.48 | $9.55 | $9.55 | 1,196,070 |
| 2023-03-27 | $9.68 | $9.74 | $9.53 | $9.61 | $9.61 | 1,028,140 |
| 2023-03-24 | $9.70 | $9.74 | $9.61 | $9.68 | $9.68 | 1,053,310 |
| 2023-03-23 | $9.64 | $9.89 | $9.58 | $9.69 | $9.69 | 940,860 |
| 2023-03-22 | $9.65 | $9.72 | $9.60 | $9.69 | $9.69 | 799,140 |
| 2023-03-21 | $9.41 | $9.60 | $9.41 | $9.60 | $9.60 | 953,160 |
| 2023-03-20 | $9.43 | $9.52 | $9.34 | $9.48 | $9.48 | 1,102,970 |
| 2023-03-17 | $9.38 | $9.47 | $9.34 | $9.36 | $9.36 | 873,260 |
| 2023-03-16 | $9.50 | $9.55 | $9.31 | $9.31 | $9.31 | 1,336,160 |
| 2023-03-15 | $9.42 | $9.59 | $9.36 | $9.56 | $9.56 | 989,760 |
| 2023-03-14 | $9.63 | $9.63 | $9.26 | $9.41 | $9.41 | 1,164,220 |
| 2023-03-13 | $9.77 | $9.79 | $9.52 | $9.63 | $9.63 | 1,203,300 |
| 2023-03-10 | $9.91 | $9.94 | $9.72 | $9.73 | $9.73 | 1,131,930 |
| 2023-03-09 | $9.92 | $9.95 | $9.85 | $9.93 | $9.93 | 888,900 |
| 2023-03-08 | $9.85 | $9.96 | $9.78 | $9.96 | $9.96 | 739,050 |
| 2023-03-07 | $10.08 | $10.08 | $9.76 | $9.85 | $9.85 | 1,504,080 |
| 2023-03-06 | $10.05 | $10.06 | $9.96 | $10.03 | $10.03 | 1,126,140 |
| 2023-03-03 | $10.10 | $10.15 | $9.95 | $10.01 | $10.01 | 1,240,080 |
| 2023-03-02 | $10.07 | $10.17 | $10.02 | $10.13 | $10.13 | 1,446,910 |
| 2023-03-01 | $10.06 | $10.08 | $9.97 | $10.07 | $10.07 | 1,223,000 |
| 2023-02-28 | $10.00 | $10.08 | $9.92 | $10.02 | $10.02 | 794,560 |
| 2023-02-27 | $10.07 | $10.11 | $9.95 | $9.98 | $9.98 | 1,537,820 |
| 2023-02-24 | $10.14 | $10.14 | $9.96 | $10.07 | $10.07 | 1,380,840 |
| 2023-02-23 | $9.99 | $10.08 | $9.96 | $10.00 | $10.00 | 1,235,810 |
| 2023-02-22 | $10.03 | $10.03 | $9.90 | $9.96 | $9.96 | 1,257,500 |
| 2023-02-21 | $10.00 | $10.08 | $9.96 | $10.00 | $10.00 | 958,740 |
| 2023-02-20 | $9.98 | $10.07 | $9.82 | $9.98 | $9.98 | 1,428,560 |
| 2023-02-17 | $9.83 | $10.08 | $9.83 | $9.97 | $9.97 | 1,278,740 |
| 2023-02-16 | $10.13 | $10.16 | $9.76 | $9.83 | $9.83 | 1,363,400 |
| 2023-02-15 | $10.11 | $10.17 | $10.06 | $10.11 | $10.11 | 922,600 |
| 2023-02-14 | $10.18 | $10.18 | $10.07 | $10.12 | $10.12 | 1,366,530 |
| 2023-02-13 | $10.11 | $10.14 | $10.00 | $10.11 | $10.11 | 1,288,150 |
| 2023-02-10 | $10.11 | $10.14 | $10.04 | $10.11 | $10.11 | 1,766,970 |
| 2023-02-09 | $10.00 | $10.13 | $9.98 | $10.09 | $10.09 | 1,271,110 |
| 2023-02-08 | $10.02 | $10.15 | $9.98 | $10.04 | $10.04 | 1,132,620 |
| 2023-02-07 | $9.99 | $10.07 | $9.92 | $10.05 | $10.05 | 1,534,920 |
| 2023-02-06 | $9.94 | $10.09 | $9.84 | $9.99 | $9.99 | 1,514,810 |
| 2023-02-03 | $9.96 | $10.00 | $9.85 | $9.87 | $9.87 | 1,046,410 |
| 2023-02-02 | $10.02 | $10.04 | $9.91 | $9.96 | $9.96 | 1,135,290 |
| 2023-02-01 | $9.89 | $9.95 | $9.81 | $9.95 | $9.95 | 1,181,480 |
| 2023-01-31 | $9.78 | $9.88 | $9.70 | $9.87 | $9.87 | 1,252,510 |
| 2023-01-30 | $9.63 | $9.84 | $9.59 | $9.80 | $9.80 | 1,474,030 |
| 2023-01-20 | $9.51 | $9.59 | $9.48 | $9.55 | $9.55 | 788,780 |
| 2023-01-19 | $9.48 | $9.54 | $9.34 | $9.49 | $9.49 | 840,850 |
| 2023-01-18 | $9.45 | $9.45 | $9.33 | $9.44 | $9.44 | 615,990 |
| 2023-01-17 | $9.44 | $9.44 | $9.31 | $9.36 | $9.36 | 640,250 |
| 2023-01-16 | $9.35 | $9.41 | $9.31 | $9.39 | $9.39 | 615,430 |
| 2023-01-13 | $9.35 | $9.36 | $9.23 | $9.31 | $9.31 | 622,270 |
| 2023-01-12 | $9.26 | $9.33 | $9.21 | $9.25 | $9.25 | 391,360 |
| 2023-01-11 | $9.38 | $9.52 | $9.26 | $9.27 | $9.27 | 756,530 |
| 2023-01-10 | $9.31 | $9.46 | $9.27 | $9.43 | $9.43 | 1,329,240 |
| 2023-01-09 | $9.42 | $9.48 | $9.28 | $9.33 | $9.33 | 983,940 |
| 2023-01-06 | $9.30 | $9.42 | $9.26 | $9.30 | $9.30 | 866,750 |
| 2023-01-05 | $9.30 | $9.37 | $9.24 | $9.30 | $9.30 | 771,830 |
| 2023-01-04 | $9.26 | $9.32 | $9.17 | $9.26 | $9.26 | 721,280 |
| 2023-01-03 | $9.06 | $9.25 | $9.06 | $9.24 | $9.24 | 1,000,240 |
| 2023-01-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2022-12-30 | $9.13 | $9.16 | $9.03 | $9.06 | $9.06 | 711,850 |
| 2022-12-29 | $9.11 | $9.20 | $9.04 | $9.04 | $9.04 | 628,310 |
| 2022-12-28 | $9.35 | $9.35 | $9.09 | $9.11 | $9.11 | 909,680 |
| 2022-12-27 | $9.28 | $9.40 | $9.20 | $9.34 | $9.34 | 1,066,820 |
| 2022-12-26 | $9.20 | $9.35 | $9.08 | $9.28 | $9.28 | 1,291,800 |
| 2022-12-23 | $9.18 | $9.25 | $9.09 | $9.17 | $9.17 | 930,400 |
| 2022-12-22 | $9.39 | $9.44 | $9.15 | $9.19 | $9.19 | 908,340 |
| 2022-12-21 | $9.67 | $9.67 | $9.35 | $9.39 | $9.39 | 1,147,610 |
| 2022-12-20 | $9.60 | $9.74 | $9.45 | $9.63 | $9.63 | 922,220 |
| 2022-12-19 | $9.77 | $9.82 | $9.55 | $9.60 | $9.60 | 590,700 |
| 2022-12-16 | $9.93 | $10.09 | $9.76 | $9.77 | $9.77 | 769,980 |
| 2022-12-15 | $9.84 | $9.93 | $9.76 | $9.93 | $9.93 | 620,560 |
| 2022-12-14 | $9.90 | $9.97 | $9.76 | $9.82 | $9.82 | 918,750 |
| 2022-12-13 | $9.97 | $9.97 | $9.77 | $9.86 | $9.86 | 981,620 |
| 2022-12-12 | $9.87 | $9.94 | $9.82 | $9.92 | $9.92 | 990,950 |
| 2022-12-09 | $9.98 | $10.01 | $9.79 | $9.85 | $9.85 | 1,061,730 |
| 2022-12-08 | $10.06 | $10.09 | $9.95 | $10.01 | $10.01 | 1,282,750 |
| 2022-12-07 | $10.01 | $10.13 | $9.86 | $10.06 | $10.06 | 1,079,430 |
| 2022-12-06 | $9.96 | $10.20 | $9.96 | $10.01 | $10.01 | 1,387,680 |
| 2022-12-05 | $10.08 | $10.13 | $10.01 | $10.10 | $10.10 | 984,510 |
| 2022-12-01 | $9.99 | $10.16 | $9.99 | $10.13 | $10.13 | 1,981,100 |
| 2022-11-30 | $9.91 | $9.98 | $9.78 | $9.98 | $9.98 | 1,572,100 |
| 2022-11-29 | $9.79 | $9.87 | $9.57 | $9.83 | $9.83 | 1,614,600 |
| 2022-11-28 | $9.75 | $9.75 | $9.40 | $9.71 | $9.71 | 806,750 |
| 2022-11-25 | $9.76 | $9.93 | $9.73 | $9.76 | $9.76 | 923,400 |
| 2022-11-24 | $9.90 | $9.92 | $9.76 | $9.87 | $9.87 | 872,700 |
| 2022-11-23 | $9.98 | $9.98 | $9.64 | $9.81 | $9.81 | 825,790 |
| 2022-11-22 | $9.99 | $10.04 | $9.81 | $9.87 | $9.87 | 1,211,830 |
| 2022-11-21 | $9.88 | $10.03 | $9.77 | $9.99 | $9.99 | 1,445,080 |
| 2022-11-18 | $10.08 | $10.10 | $9.83 | $9.88 | $9.88 | 1,497,480 |
| 2022-11-17 | $9.96 | $10.04 | $9.80 | $10.00 | $10.00 | 1,414,440 |
| 2022-11-16 | $9.94 | $9.99 | $9.84 | $9.90 | $9.90 | 818,130 |
| 2022-11-15 | $9.82 | $9.99 | $9.79 | $9.97 | $9.97 | 861,150 |
| 2022-11-14 | $9.93 | $9.98 | $9.76 | $9.83 | $9.83 | 796,770 |
| 2022-11-11 | $9.97 | $10.05 | $9.83 | $9.86 | $9.86 | 1,119,980 |
| 2022-11-10 | $9.81 | $9.89 | $9.72 | $9.78 | $9.78 | 730,060 |
| 2022-11-09 | $10.07 | $10.07 | $9.87 | $9.88 | $9.88 | 676,330 |
| 2022-11-08 | $10.00 | $10.10 | $9.83 | $10.02 | $10.02 | 1,237,500 |
| 2022-11-07 | $9.82 | $10.13 | $9.71 | $10.00 | $10.00 | 2,405,660 |
| 2022-11-04 | $9.68 | $9.81 | $9.60 | $9.71 | $9.71 | 1,219,540 |
| 2022-11-03 | $9.60 | $9.71 | $9.51 | $9.61 | $9.61 | 917,660 |
| 2022-11-02 | $9.44 | $9.69 | $9.38 | $9.62 | $9.62 | 1,243,790 |
| 2022-11-01 | $9.26 | $9.41 | $9.16 | $9.40 | $9.40 | 798,910 |
| 2022-10-31 | $9.12 | $9.31 | $9.08 | $9.24 | $9.24 | 994,900 |
| 2022-10-28 | $9.53 | $9.54 | $9.12 | $9.12 | $9.12 | 1,972,620 |
| 2022-10-27 | $9.82 | $9.87 | $9.47 | $9.53 | $9.53 | 1,843,670 |
| 2022-10-26 | $9.80 | $9.98 | $9.76 | $9.79 | $9.79 | 1,028,970 |
| 2022-10-25 | $9.57 | $9.87 | $9.55 | $9.86 | $9.86 | 1,097,280 |
| 2022-10-24 | $9.82 | $9.95 | $9.65 | $9.70 | $9.70 | 718,150 |
| 2022-10-21 | $9.84 | $9.91 | $9.78 | $9.82 | $9.82 | 532,220 |
| 2022-10-20 | $9.87 | $9.95 | $9.68 | $9.78 | $9.78 | 1,064,600 |
| 2022-10-19 | $9.93 | $10.05 | $9.92 | $9.92 | $9.92 | 831,720 |
| 2022-10-18 | $9.92 | $10.11 | $9.86 | $9.98 | $9.98 | 1,427,030 |
| 2022-10-17 | $9.77 | $9.88 | $9.74 | $9.86 | $9.86 | 1,424,250 |
| 2022-10-14 | $9.74 | $9.90 | $9.74 | $9.82 | $9.82 | 910,030 |
| 2022-10-13 | $9.71 | $9.76 | $9.64 | $9.73 | $9.73 | 1,251,110 |
| 2022-10-12 | $9.45 | $9.77 | $9.32 | $9.71 | $9.71 | 1,046,190 |
| 2022-10-11 | $9.40 | $9.50 | $9.26 | $9.40 | $9.40 | 602,770 |
| 2022-10-10 | $9.50 | $9.54 | $9.32 | $9.36 | $9.36 | 678,830 |
| 2022-09-30 | $9.57 | $9.73 | $9.41 | $9.49 | $9.49 | 1,081,610 |
| 2022-09-29 | $9.97 | $9.99 | $9.52 | $9.61 | $9.61 | 1,266,560 |
| 2022-09-28 | $10.09 | $10.13 | $9.72 | $9.86 | $9.86 | 1,710,140 |
| 2022-09-27 | $10.03 | $10.19 | $9.91 | $10.10 | $10.10 | 1,217,050 |
| 2022-09-26 | $10.21 | $10.28 | $9.91 | $9.93 | $9.93 | 1,347,360 |
| 2022-09-23 | $10.19 | $10.39 | $9.92 | $10.21 | $10.21 | 1,505,730 |
| 2022-09-22 | $10.32 | $10.40 | $10.23 | $10.35 | $10.35 | 986,610 |
| 2022-09-21 | $10.23 | $10.40 | $10.00 | $10.37 | $10.37 | 1,692,980 |
| 2022-09-20 | $9.77 | $10.20 | $9.77 | $10.18 | $10.18 | 2,227,970 |
| 2022-09-19 | $9.65 | $9.89 | $9.51 | $9.77 | $9.77 | 2,174,720 |
| 2022-09-16 | $10.01 | $10.04 | $9.65 | $9.71 | $9.71 | 1,647,940 |
| 2022-09-15 | $10.35 | $10.46 | $9.86 | $10.08 | $10.08 | 2,159,220 |
| 2022-09-14 | $10.50 | $10.55 | $10.25 | $10.35 | $10.35 | 1,350,410 |
| 2022-09-13 | $10.52 | $10.66 | $10.48 | $10.61 | $10.61 | 1,053,470 |
| 2022-09-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-09-09 | $10.76 | $10.78 | $10.46 | $10.52 | $10.52 | 1,438,680 |
| 2022-09-08 | $10.81 | $10.94 | $10.66 | $10.67 | $10.67 | 1,853,660 |
| 2022-09-07 | $10.76 | $10.90 | $10.71 | $10.76 | $10.76 | 1,673,320 |
| 2022-09-06 | $10.73 | $10.87 | $10.63 | $10.80 | $10.80 | 1,663,260 |
| 2022-09-05 | $10.59 | $10.76 | $10.55 | $10.72 | $10.72 | 1,532,390 |
| 2022-09-02 | $10.40 | $10.71 | $10.30 | $10.64 | $10.64 | 1,881,250 |
| 2022-09-01 | $10.40 | $10.61 | $10.38 | $10.39 | $10.39 | 1,361,420 |
| 2022-08-31 | $10.90 | $11.01 | $10.40 | $10.40 | $10.40 | 3,183,140 |
| 2022-08-30 | $10.95 | $11.50 | $10.86 | $11.02 | $11.02 | 3,331,330 |
| 2022-08-29 | $10.65 | $11.12 | $10.41 | $10.96 | $10.96 | 2,560,650 |
| 2022-08-26 | $10.51 | $10.93 | $10.46 | $10.84 | $10.84 | 2,924,230 |
| 2022-08-25 | $10.74 | $10.79 | $10.35 | $10.51 | $10.51 | 2,749,950 |
| 2022-08-24 | $11.26 | $11.29 | $10.70 | $10.74 | $10.74 | 4,126,640 |
| 2022-08-23 | $11.27 | $11.64 | $11.13 | $11.26 | $11.26 | 4,302,080 |
| 2022-08-22 | $11.27 | $11.37 | $10.80 | $11.35 | $11.35 | 7,298,580 |
| 2022-08-19 | $11.99 | $12.20 | $11.51 | $11.52 | $11.52 | 12,986,400 |
| 2022-08-18 | $11.64 | $11.65 | $11.30 | $11.41 | $11.41 | 3,924,980 |
| 2022-08-17 | $11.37 | $11.65 | $11.22 | $11.41 | $11.41 | 4,063,850 |
| 2022-08-16 | $11.36 | $11.48 | $11.16 | $11.37 | $11.37 | 4,167,180 |
| 2022-08-15 | $11.28 | $11.44 | $11.10 | $11.35 | $11.35 | 3,975,350 |
| 2022-08-12 | $11.42 | $11.65 | $11.25 | $11.31 | $11.31 | 5,824,960 |
| 2022-08-11 | $11.66 | $11.70 | $11.34 | $11.41 | $11.41 | 6,491,870 |
| 2022-08-10 | $11.68 | $11.99 | $11.45 | $11.69 | $11.69 | 13,480,320 |
| 2022-08-09 | $10.74 | $11.81 | $10.72 | $11.81 | $11.81 | 7,409,540 |
| 2022-08-08 | $10.49 | $10.85 | $10.25 | $10.74 | $10.74 | 7,096,740 |
| 2022-08-05 | $10.79 | $11.05 | $10.37 | $10.51 | $10.51 | 7,313,560 |
| 2022-08-04 | $11.08 | $11.44 | $10.66 | $10.87 | $10.87 | 12,686,830 |
| 2022-08-03 | $12.35 | $12.35 | $10.91 | $11.22 | $11.22 | 22,313,760 |
| 2022-08-02 | $11.66 | $11.70 | $11.65 | $11.70 | $11.70 | 7,985,240 |
| 2022-08-01 | $10.55 | $10.74 | $10.38 | $10.64 | $10.64 | 1,951,600 |
| 2022-07-29 | $10.42 | $10.62 | $10.41 | $10.57 | $10.57 | 1,754,100 |
| 2022-07-28 | $10.33 | $10.46 | $10.26 | $10.41 | $10.41 | 2,146,910 |
| 2022-07-27 | $10.15 | $10.28 | $10.12 | $10.25 | $10.25 | 1,672,220 |
| 2022-07-26 | $10.11 | $10.22 | $9.92 | $10.18 | $10.18 | 1,795,990 |
| 2022-07-25 | $10.18 | $10.30 | $9.96 | $10.05 | $10.05 | 1,832,480 |
| 2022-07-22 | $10.15 | $10.37 | $10.12 | $10.25 | $10.25 | 1,891,430 |
| 2022-07-21 | $10.21 | $10.28 | $10.03 | $10.15 | $10.15 | 2,143,800 |
| 2022-07-20 | $10.01 | $10.21 | $9.91 | $10.21 | $10.21 | 2,196,350 |
| 2022-07-19 | $9.78 | $10.00 | $9.68 | $10.00 | $10.00 | 2,934,680 |
| 2022-07-18 | $9.51 | $9.80 | $9.46 | $9.71 | $9.71 | 2,893,600 |
| 2022-07-15 | $9.46 | $9.69 | $9.44 | $9.53 | $9.53 | 2,342,480 |
| 2022-07-14 | $9.63 | $9.73 | $9.51 | $9.66 | $9.66 | 2,273,730 |
| 2022-07-13 | $9.58 | $9.70 | $9.50 | $9.60 | $9.60 | 1,731,900 |
| 2022-07-12 | $9.79 | $9.83 | $9.50 | $9.52 | $9.52 | 2,119,550 |
| 2022-07-11 | $9.99 | $10.00 | $9.65 | $9.79 | $9.79 | 2,004,110 |
| 2022-07-08 | $10.14 | $10.15 | $9.89 | $9.96 | $9.96 | 1,714,070 |
| 2022-07-07 | $9.89 | $10.12 | $9.89 | $10.09 | $10.09 | 1,413,640 |
| 2022-07-06 | $10.02 | $10.10 | $9.81 | $9.91 | $9.91 | 1,542,910 |
| 2022-07-05 | $10.12 | $10.29 | $9.90 | $10.06 | $10.06 | 2,262,650 |
| 2022-07-04 | $10.31 | $10.34 | $10.00 | $10.05 | $10.05 | 1,769,480 |
| 2022-07-01 | $10.33 | $10.34 | $10.07 | $10.16 | $10.16 | 2,166,920 |
| 2022-06-30 | $10.44 | $10.59 | $10.20 | $10.27 | $10.27 | 2,914,690 |
| 2022-06-29 | $11.01 | $11.10 | $10.38 | $10.44 | $10.44 | 4,157,300 |
| 2022-06-28 | $10.81 | $11.15 | $10.71 | $11.15 | $11.15 | 4,052,520 |
| 2022-06-27 | $10.69 | $10.86 | $10.49 | $10.80 | $10.80 | 3,102,010 |
| 2022-06-24 | $10.40 | $10.73 | $10.21 | $10.68 | $10.68 | 4,511,340 |
| 2022-06-23 | $9.92 | $10.41 | $9.92 | $10.41 | $10.41 | 5,526,700 |
| 2022-06-22 | $9.75 | $10.03 | $9.75 | $9.82 | $9.82 | 3,563,740 |
| 2022-06-21 | $9.79 | $9.90 | $9.61 | $9.81 | $9.81 | 4,277,530 |
| 2022-06-20 | $9.72 | $9.80 | $9.57 | $9.77 | $9.77 | 2,509,640 |
| 2022-06-17 | $9.73 | $9.76 | $9.49 | $9.64 | $9.64 | 1,992,240 |
| 2022-06-16 | $9.69 | $9.83 | $9.63 | $9.74 | $9.74 | 1,521,280 |
| 2022-06-15 | $9.95 | $9.99 | $9.70 | $9.70 | $9.70 | 3,099,050 |
| 2022-06-14 | $9.61 | $9.79 | $9.41 | $9.77 | $9.77 | 1,965,550 |
| 2022-06-13 | $9.66 | $9.82 | $9.51 | $9.69 | $9.69 | 1,695,680 |
| 2022-06-10 | $9.50 | $9.71 | $9.38 | $9.63 | $9.63 | 1,738,680 |
| 2022-06-09 | $9.80 | $9.80 | $9.38 | $9.47 | $9.47 | 1,434,130 |
| 2022-06-08 | $9.94 | $9.98 | $9.58 | $9.81 | $9.81 | 1,580,970 |
| 2022-06-07 | $9.96 | $10.09 | $9.80 | $9.89 | $9.89 | 1,454,050 |
| 2022-06-06 | $9.88 | $10.10 | $9.88 | $9.99 | $9.99 | 2,014,670 |
| 2022-06-02 | $9.96 | $10.01 | $9.68 | $9.90 | $9.90 | 2,265,240 |
| 2022-06-01 | $9.50 | $10.09 | $9.46 | $10.02 | $10.02 | 3,434,590 |
| 2022-05-31 | $9.69 | $9.73 | $9.35 | $9.57 | $9.57 | 1,830,190 |
| 2022-05-30 | $12.54 | $12.70 | $12.40 | $12.55 | $9.52 | 1,291,620 |
| 2022-05-27 | $12.69 | $12.69 | $12.38 | $12.50 | $9.49 | 795,000 |
| 2022-05-26 | $12.53 | $12.69 | $12.26 | $12.45 | $9.45 | 1,008,300 |
| 2022-05-25 | $12.30 | $12.59 | $12.29 | $12.53 | $9.51 | 942,400 |
| 2022-05-24 | $12.78 | $13.05 | $12.23 | $12.26 | $9.30 | 1,647,400 |
| 2022-05-23 | $12.58 | $12.78 | $12.49 | $12.69 | $9.63 | 1,023,620 |
| 2022-05-20 | $12.40 | $12.62 | $12.39 | $12.49 | $9.48 | 805,900 |
| 2022-05-19 | $12.31 | $12.47 | $12.15 | $12.41 | $9.42 | 823,260 |
| 2022-05-18 | $12.11 | $12.42 | $12.02 | $12.32 | $9.35 | 1,153,650 |
| 2022-05-17 | $11.82 | $12.05 | $11.82 | $12.03 | $9.13 | 883,810 |
| 2022-05-16 | $11.94 | $12.08 | $11.85 | $11.95 | $9.07 | 1,070,250 |
| 2022-05-13 | $11.61 | $11.92 | $11.60 | $11.92 | $9.05 | 1,132,300 |
| 2022-05-12 | $11.41 | $11.73 | $11.36 | $11.62 | $8.82 | 1,130,570 |
| 2022-05-11 | $11.58 | $11.77 | $11.46 | $11.49 | $8.72 | 1,532,550 |
| 2022-05-10 | $11.22 | $11.47 | $11.18 | $11.46 | $8.70 | 1,198,760 |
| 2022-05-09 | $11.50 | $11.62 | $11.31 | $11.38 | $8.64 | 1,096,620 |
| 2022-05-06 | $11.52 | $11.63 | $11.36 | $11.40 | $8.65 | 1,134,590 |
| 2022-05-05 | $11.60 | $11.84 | $11.46 | $11.69 | $8.87 | 1,830,730 |
| 2022-05-04 | $11.58 | $11.58 | $11.58 | $11.58 | $8.79 | 0 |
| 2022-05-03 | $11.58 | $11.58 | $11.58 | $11.58 | $8.79 | 0 |
| 2022-04-29 | $11.09 | $11.75 | $11.07 | $11.58 | $8.79 | 2,062,370 |
| 2022-04-28 | $11.00 | $11.28 | $10.76 | $11.00 | $8.35 | 1,950,420 |
| 2022-04-27 | $10.98 | $11.44 | $10.49 | $11.34 | $8.61 | 4,427,350 |
| 2022-04-26 | $12.51 | $12.51 | $11.64 | $11.64 | $8.83 | 3,690,180 |
| 2022-04-25 | $14.03 | $14.03 | $12.93 | $12.93 | $9.81 | 3,360,550 |
| 2022-04-22 | $14.45 | $14.95 | $13.93 | $14.37 | $10.91 | 5,419,130 |
| 2022-04-21 | $14.30 | $15.49 | $14.28 | $14.62 | $11.10 | 9,698,120 |
| 2022-04-20 | $13.40 | $14.62 | $13.31 | $14.62 | $11.10 | 4,722,160 |
| 2022-04-19 | $13.51 | $13.81 | $13.20 | $13.29 | $10.09 | 2,195,690 |
| 2022-04-18 | $13.02 | $13.65 | $12.96 | $13.60 | $10.32 | 1,097,080 |
| 2022-04-15 | $13.17 | $13.30 | $12.90 | $13.11 | $9.95 | 1,112,920 |
| 2022-04-14 | $13.49 | $13.52 | $13.16 | $13.28 | $10.08 | 885,800 |
| 2022-04-13 | $13.50 | $13.55 | $13.24 | $13.32 | $10.11 | 637,110 |
| 2022-04-12 | $13.02 | $13.50 | $12.88 | $13.44 | $10.20 | 841,360 |
| 2022-04-11 | $13.46 | $13.46 | $12.95 | $13.03 | $9.89 | 726,530 |
| 2022-04-08 | $13.65 | $13.76 | $13.42 | $13.44 | $10.20 | 786,600 |
| 2022-04-07 | $14.02 | $14.02 | $13.60 | $13.62 | $10.34 | 1,092,810 |
| 2022-04-06 | $13.89 | $14.08 | $13.71 | $14.07 | $10.68 | 783,060 |
| 2022-04-05 | $13.85 | $13.85 | $13.85 | $13.85 | $10.51 | 0 |
| 2022-04-04 | $13.85 | $13.85 | $13.85 | $13.85 | $10.51 | 0 |
| 2022-04-01 | $13.98 | $13.98 | $13.65 | $13.85 | $10.51 | 615,810 |
| 2022-03-31 | $13.62 | $13.96 | $13.62 | $13.83 | $10.50 | 818,690 |
| 2022-03-30 | $13.49 | $13.73 | $13.47 | $13.69 | $10.39 | 777,900 |
| 2022-03-29 | $13.80 | $13.85 | $13.38 | $13.45 | $10.21 | 804,380 |
| 2022-03-28 | $13.71 | $13.94 | $13.44 | $13.79 | $10.47 | 746,800 |
| 2022-03-25 | $13.61 | $13.87 | $13.57 | $13.71 | $10.40 | 639,560 |
| 2022-03-24 | $13.62 | $13.77 | $13.56 | $13.61 | $10.33 | 475,210 |
| 2022-03-23 | $14.04 | $14.15 | $13.70 | $13.76 | $10.44 | 680,750 |
| 2022-03-22 | $13.79 | $14.05 | $13.67 | $13.99 | $10.62 | 945,090 |
| 2022-03-21 | $13.81 | $13.99 | $13.71 | $13.93 | $10.57 | 856,100 |
| 2022-03-18 | $13.61 | $13.82 | $13.52 | $13.79 | $10.47 | 908,140 |
| 2022-03-17 | $13.65 | $13.79 | $13.57 | $13.57 | $10.30 | 1,646,870 |
| 2022-03-16 | $13.15 | $13.76 | $12.95 | $13.58 | $10.31 | 1,995,390 |
| 2022-03-15 | $13.78 | $13.84 | $12.92 | $12.96 | $9.84 | 2,278,640 |
| 2022-03-14 | $14.21 | $14.58 | $13.73 | $13.73 | $10.42 | 1,327,580 |
| 2022-03-10 | $14.10 | $14.44 | $14.10 | $14.29 | $10.84 | 1,229,920 |
| 2022-03-09 | $14.36 | $14.49 | $13.30 | $13.80 | $10.47 | 1,730,590 |
| 2022-03-08 | $14.89 | $15.07 | $14.27 | $14.31 | $10.86 | 1,306,060 |
| 2022-03-07 | $15.28 | $15.28 | $14.85 | $14.92 | $11.32 | 1,321,730 |
| 2022-03-04 | $15.45 | $15.58 | $15.10 | $15.16 | $11.51 | 1,435,060 |
| 2022-03-03 | $15.54 | $15.69 | $15.43 | $15.53 | $11.79 | 971,980 |
| 2022-03-02 | $15.32 | $15.59 | $15.32 | $15.53 | $11.79 | 605,510 |
| 2022-03-01 | $15.43 | $15.60 | $15.29 | $15.53 | $11.79 | 749,530 |
| 2022-02-28 | $15.55 | $15.58 | $15.20 | $15.39 | $11.68 | 965,350 |
| 2022-02-25 | $15.47 | $15.73 | $15.29 | $15.55 | $11.80 | 1,016,980 |
| 2022-02-24 | $15.52 | $15.73 | $15.05 | $15.29 | $11.60 | 1,220,990 |
| 2022-02-23 | $15.35 | $15.76 | $15.27 | $15.60 | $11.84 | 1,104,420 |
| 2022-02-22 | $15.53 | $15.55 | $15.23 | $15.35 | $11.65 | 907,750 |
| 2022-02-21 | $15.41 | $15.61 | $15.27 | $15.60 | $11.84 | 913,250 |
| 2022-02-18 | $15.22 | $15.49 | $15.20 | $15.47 | $11.74 | 842,160 |
| 2022-02-17 | $15.46 | $15.65 | $15.32 | $15.36 | $11.66 | 810,190 |
| 2022-02-16 | $15.22 | $15.48 | $15.22 | $15.46 | $11.73 | 743,100 |
| 2022-02-15 | $15.34 | $15.48 | $15.06 | $15.19 | $11.53 | 754,600 |
| 2022-02-14 | $15.23 | $15.51 | $15.15 | $15.42 | $11.70 | 749,820 |
| 2022-02-11 | $15.47 | $15.60 | $15.24 | $15.27 | $11.59 | 882,300 |
| 2022-02-10 | $15.82 | $15.87 | $15.48 | $15.61 | $11.85 | 902,450 |
| 2022-02-09 | $15.54 | $15.87 | $15.51 | $15.82 | $12.01 | 1,088,700 |
| 2022-02-08 | $15.29 | $15.65 | $15.18 | $15.59 | $11.83 | 1,211,800 |
| 2022-02-07 | $15.24 | $15.49 | $15.08 | $15.32 | $11.63 | 1,390,640 |
| 2022-02-04 | $14.92 | $14.92 | $14.92 | $14.92 | $11.32 | 0 |
| 2022-02-03 | $14.92 | $14.92 | $14.92 | $14.92 | $11.32 | 0 |
| 2022-02-02 | $14.92 | $14.92 | $14.92 | $14.92 | $11.32 | 0 |
| 2022-02-01 | $14.92 | $14.92 | $14.92 | $14.92 | $11.32 | 0 |
| 2022-01-28 | $14.69 | $15.06 | $14.49 | $14.92 | $11.32 | 1,526,210 |
| 2022-01-27 | $15.05 | $15.17 | $14.63 | $14.70 | $11.16 | 1,267,880 |
| 2022-01-26 | $15.20 | $15.20 | $14.89 | $15.11 | $11.47 | 942,030 |
| 2022-01-25 | $15.68 | $15.78 | $14.94 | $14.99 | $11.38 | 1,342,750 |
| 2022-01-24 | $15.69 | $15.84 | $15.46 | $15.67 | $11.89 | 713,870 |
| 2022-01-21 | $15.69 | $15.81 | $15.43 | $15.72 | $11.93 | 924,410 |
| 2022-01-20 | $16.32 | $16.50 | $15.44 | $15.56 | $11.81 | 1,827,360 |
| 2022-01-19 | $16.45 | $16.69 | $16.26 | $16.39 | $12.44 | 1,109,400 |
| 2022-01-18 | $16.78 | $16.79 | $16.40 | $16.51 | $12.53 | 1,456,600 |
| 2022-01-17 | $16.32 | $16.92 | $16.28 | $16.73 | $12.70 | 2,167,200 |
| 2022-01-14 | $16.24 | $16.74 | $16.23 | $16.32 | $12.39 | 1,481,200 |
| 2022-01-13 | $16.31 | $16.74 | $16.22 | $16.46 | $12.49 | 1,759,400 |
| 2022-01-12 | $15.90 | $16.27 | $15.76 | $16.24 | $12.32 | 1,632,350 |
| 2022-01-11 | $15.79 | $16.18 | $15.73 | $15.82 | $12.01 | 1,441,190 |
| 2022-01-10 | $15.68 | $16.03 | $15.37 | $15.86 | $12.04 | 2,375,310 |
| 2022-01-07 | $15.99 | $16.06 | $15.57 | $15.63 | $11.86 | 2,045,110 |
| 2022-01-06 | $15.63 | $16.06 | $15.51 | $15.93 | $12.09 | 2,035,930 |
| 2022-01-05 | $16.40 | $16.54 | $15.55 | $15.71 | $11.92 | 3,370,190 |
| 2022-01-04 | $16.43 | $16.66 | $16.07 | $16.59 | $12.59 | 2,479,540 |
| 2022-01-03 | $16.29 | $16.29 | $16.29 | $16.29 | $12.36 | 0 |
| 2021-12-31 | $16.16 | $16.43 | $16.15 | $16.29 | $12.36 | 951,610 |
| 2021-12-30 | $16.11 | $16.44 | $16.10 | $16.12 | $12.23 | 1,315,120 |
| 2021-12-29 | $16.64 | $16.64 | $16.12 | $16.17 | $12.27 | 1,414,310 |
| 2021-12-28 | $16.26 | $16.66 | $16.15 | $16.61 | $12.61 | 788,380 |
| 2021-12-27 | $16.55 | $16.69 | $16.20 | $16.30 | $12.37 | 1,491,400 |
| 2021-12-24 | $17.37 | $17.59 | $16.40 | $16.50 | $12.52 | 2,646,620 |
| 2021-12-23 | $17.01 | $17.69 | $16.70 | $17.37 | $13.18 | 2,276,950 |
| 2021-12-22 | $17.01 | $17.19 | $16.83 | $16.87 | $12.80 | 570,580 |
| 2021-12-21 | $17.19 | $17.19 | $16.77 | $17.06 | $12.95 | 596,320 |
| 2021-12-20 | $16.91 | $17.20 | $16.65 | $16.94 | $12.86 | 1,143,200 |
| 2021-12-17 | $17.50 | $17.50 | $16.91 | $16.91 | $12.83 | 898,680 |
| 2021-12-16 | $17.60 | $17.61 | $17.28 | $17.40 | $13.21 | 846,060 |
| 2021-12-15 | $17.70 | $17.85 | $17.41 | $17.49 | $13.27 | 1,023,990 |
| 2021-12-14 | $17.76 | $17.83 | $17.25 | $17.76 | $13.48 | 1,393,520 |
| 2021-12-13 | $18.00 | $18.00 | $17.34 | $17.66 | $13.40 | 1,877,850 |
| 2021-12-07 | $18.01 | $18.07 | $17.07 | $17.31 | $13.14 | 2,121,020 |
| 2021-12-06 | $18.22 | $18.29 | $17.50 | $17.79 | $13.50 | 2,147,590 |
| 2021-12-03 | $18.05 | $18.05 | $18.05 | $18.05 | $13.70 | 2,032,910 |
| 2021-12-02 | $18.44 | $18.44 | $18.44 | $18.44 | $13.99 | 2,483,420 |
| 2021-12-01 | $18.55 | $18.99 | $18.55 | $18.80 | $14.27 | 2,259,480 |
| 2021-11-30 | $18.36 | $18.97 | $18.36 | $18.66 | $14.16 | 2,797,040 |
| 2021-11-29 | $18.01 | $18.55 | $17.56 | $18.49 | $14.03 | 2,827,290 |
| 2021-11-26 | $18.53 | $18.58 | $18.00 | $18.32 | $13.90 | 2,662,450 |
| 2021-11-25 | $18.76 | $18.78 | $18.17 | $18.68 | $14.18 | 2,801,780 |
| 2021-11-24 | $18.24 | $19.05 | $18.06 | $18.76 | $14.24 | 4,707,760 |
| 2021-11-23 | $18.12 | $18.56 | $17.90 | $18.28 | $13.87 | 2,879,900 |
| 2021-11-22 | $18.30 | $18.30 | $17.45 | $18.01 | $13.67 | 3,899,760 |
| 2021-11-19 | $17.58 | $18.24 | $17.25 | $18.07 | $13.71 | 4,277,440 |
| 2021-11-18 | $16.95 | $17.98 | $16.75 | $17.58 | $13.34 | 6,093,890 |
| 2021-11-17 | $16.83 | $17.18 | $16.73 | $16.94 | $12.86 | 2,324,150 |
| 2021-11-16 | $16.97 | $17.15 | $16.56 | $16.80 | $12.75 | 3,037,070 |
| 2021-11-15 | $16.00 | $16.98 | $15.99 | $16.79 | $12.74 | 5,451,540 |
| 2021-11-12 | $15.50 | $16.08 | $15.50 | $15.99 | $12.14 | 1,678,550 |
| 2021-11-11 | $15.30 | $15.66 | $15.24 | $15.59 | $11.83 | 1,420,190 |
| 2021-11-10 | $14.90 | $15.37 | $14.88 | $15.30 | $11.61 | 1,927,590 |
| 2021-11-09 | $14.80 | $15.11 | $14.77 | $14.99 | $11.38 | 1,186,200 |
| 2021-11-08 | $14.57 | $15.05 | $14.53 | $14.85 | $11.27 | 1,409,790 |
| 2021-11-05 | $14.55 | $14.55 | $14.55 | $14.55 | $11.04 | 687,660 |
| 2021-11-04 | $14.04 | $14.56 | $14.04 | $14.55 | $11.04 | 1,161,280 |
| 2021-11-03 | $14.10 | $14.26 | $13.90 | $14.03 | $10.65 | 708,380 |
| 2021-11-02 | $14.47 | $14.57 | $13.94 | $14.12 | $10.72 | 960,250 |
| 2021-11-01 | $13.95 | $14.60 | $13.90 | $14.47 | $10.98 | 979,360 |
| 2021-10-29 | $13.34 | $14.02 | $13.33 | $13.96 | $10.59 | 774,520 |
| 2021-10-28 | $14.26 | $14.26 | $13.46 | $13.48 | $10.23 | 1,509,250 |
| 2021-10-27 | $14.46 | $14.52 | $14.18 | $14.24 | $10.81 | 1,165,170 |
| 2021-10-26 | $14.85 | $14.92 | $14.40 | $14.44 | $10.96 | 1,177,870 |
| 2021-10-25 | $14.74 | $14.89 | $14.55 | $14.77 | $11.21 | 692,310 |
| 2021-10-22 | $14.88 | $14.95 | $14.66 | $14.74 | $11.19 | 667,520 |
| 2021-10-21 | $15.07 | $15.20 | $14.81 | $14.86 | $11.28 | 1,235,000 |
| 2021-10-20 | $15.38 | $15.38 | $15.05 | $15.07 | $11.44 | 1,026,310 |
| 2021-10-19 | $15.16 | $15.54 | $15.00 | $15.20 | $11.54 | 1,861,640 |
| 2021-10-18 | $15.25 | $15.32 | $14.75 | $15.00 | $11.38 | 641,800 |
| 2021-10-15 | $14.79 | $14.86 | $14.67 | $14.79 | $11.22 | 483,530 |
| 2021-10-14 | $14.83 | $14.95 | $14.67 | $14.81 | $11.24 | 576,470 |
| 2021-10-13 | $14.60 | $14.87 | $14.37 | $14.79 | $11.22 | 593,560 |
| 2021-10-12 | $14.89 | $14.89 | $14.48 | $14.60 | $11.08 | 595,990 |
| 2021-10-11 | $14.85 | $15.19 | $14.49 | $14.92 | $11.32 | 1,057,190 |
| 2021-09-30 | $14.67 | $14.75 | $14.52 | $14.63 | $11.10 | 1,060,090 |
| 2021-09-29 | $14.50 | $14.94 | $14.10 | $14.63 | $11.10 | 1,731,470 |
| 2021-09-28 | $14.85 | $15.03 | $14.43 | $14.54 | $11.03 | 1,920,270 |
| 2021-09-27 | $14.77 | $15.04 | $14.41 | $14.79 | $11.22 | 2,040,210 |
| 2021-09-24 | $15.49 | $15.49 | $14.70 | $14.82 | $11.25 | 3,345,020 |
| 2021-09-23 | $15.71 | $15.99 | $15.45 | $15.51 | $11.77 | 2,947,320 |
| 2021-09-22 | $16.02 | $16.48 | $15.70 | $15.82 | $12.01 | 1,998,140 |
| 2021-09-21 | $16.20 | $16.20 | $16.20 | $16.20 | $12.29 | 0 |
| 2021-09-20 | $16.20 | $16.20 | $16.20 | $16.20 | $12.29 | 0 |
| 2021-09-17 | $15.66 | $16.27 | $15.41 | $16.20 | $12.29 | 3,310,850 |
| 2021-09-16 | $15.86 | $16.32 | $15.65 | $15.73 | $11.94 | 2,046,470 |
| 2021-09-15 | $15.59 | $15.94 | $15.46 | $15.89 | $12.06 | 1,508,440 |
| 2021-09-14 | $16.63 | $16.63 | $15.50 | $15.67 | $11.89 | 3,294,630 |
| 2021-09-13 | $15.95 | $16.57 | $15.79 | $16.43 | $12.47 | 3,096,660 |
| 2021-09-09 | $16.36 | $16.37 | $16.10 | $16.19 | $12.29 | 2,153,720 |
| 2021-09-08 | $15.88 | $16.49 | $15.79 | $16.38 | $12.43 | 3,764,430 |
| 2021-09-07 | $15.81 | $16.01 | $15.50 | $15.89 | $12.06 | 2,342,090 |
| 2021-09-06 | $15.80 | $16.50 | $15.68 | $15.98 | $12.13 | 2,539,660 |
| 2021-09-03 | $15.52 | $16.15 | $15.52 | $15.67 | $11.89 | 2,017,630 |
| 2021-09-02 | $15.45 | $15.82 | $15.33 | $15.51 | $11.77 | 1,951,600 |
| 2021-09-01 | $16.02 | $16.10 | $15.31 | $15.45 | $11.73 | 2,669,170 |
| 2021-08-31 | $16.13 | $16.14 | $15.65 | $16.04 | $12.17 | 3,037,420 |
| 2021-08-30 | $16.36 | $16.65 | $15.75 | $16.01 | $12.15 | 2,930,510 |
| 2021-08-27 | $16.57 | $16.57 | $16.07 | $16.45 | $12.48 | 2,737,170 |
| 2021-08-26 | $16.62 | $16.63 | $16.21 | $16.33 | $12.39 | 3,305,040 |
| 2021-08-25 | $16.17 | $16.66 | $15.76 | $16.37 | $12.42 | 4,353,160 |
| 2021-08-24 | $15.14 | $16.27 | $15.12 | $16.17 | $12.27 | 5,854,510 |
| 2021-08-23 | $14.59 | $15.28 | $14.52 | $15.16 | $11.51 | 2,964,120 |
| 2021-08-20 | $14.65 | $14.73 | $14.33 | $14.58 | $11.07 | 1,565,320 |
| 2021-08-19 | $14.57 | $14.82 | $14.42 | $14.74 | $11.19 | 2,061,590 |
| 2021-08-18 | $14.80 | $14.91 | $14.40 | $14.53 | $11.03 | 3,404,770 |
| 2021-08-17 | $15.60 | $15.66 | $14.80 | $14.80 | $11.23 | 7,012,650 |
| 2021-08-16 | $17.99 | $18.00 | $15.84 | $15.84 | $12.02 | 13,756,250 |
| 2021-08-13 | $16.03 | $17.60 | $16.00 | $17.60 | $13.36 | 8,949,660 |
| 2021-08-12 | $15.61 | $16.00 | $15.48 | $16.00 | $12.14 | 1,536,650 |
| 2021-08-11 | $15.89 | $15.97 | $15.44 | $15.58 | $11.82 | 1,295,080 |
| 2021-08-10 | $15.59 | $16.04 | $15.50 | $15.83 | $12.01 | 1,626,240 |
| 2021-08-09 | $16.21 | $16.21 | $15.42 | $15.60 | $11.84 | 2,240,770 |
| 2021-08-06 | $15.78 | $16.05 | $15.55 | $16.02 | $12.16 | 1,842,760 |
| 2021-08-05 | $15.85 | $15.94 | $15.61 | $15.80 | $11.99 | 1,449,050 |
| 2021-08-04 | $15.77 | $16.04 | $15.55 | $15.77 | $11.97 | 1,425,010 |
| 2021-08-03 | $15.49 | $16.09 | $15.35 | $15.76 | $11.96 | 2,335,760 |
| 2021-08-02 | $14.90 | $15.57 | $14.85 | $15.52 | $11.78 | 2,157,810 |
| 2021-07-30 | $14.85 | $15.13 | $14.51 | $14.69 | $11.15 | 1,655,730 |
| 2021-07-29 | $14.46 | $15.14 | $14.46 | $14.94 | $11.34 | 1,662,270 |
| 2021-07-28 | $14.73 | $14.91 | $14.23 | $14.56 | $11.05 | 2,376,160 |
| 2021-07-27 | $15.08 | $15.29 | $14.73 | $14.80 | $11.23 | 1,934,210 |
| 2021-07-26 | $15.60 | $15.61 | $15.03 | $15.10 | $11.46 | 2,282,490 |
| 2021-07-23 | $15.98 | $16.04 | $15.45 | $15.58 | $11.82 | 2,378,150 |
| 2021-07-22 | $15.59 | $16.29 | $15.59 | $15.95 | $12.10 | 3,593,290 |
| 2021-07-21 | $15.69 | $15.87 | $15.40 | $15.47 | $11.74 | 2,713,960 |
| 2021-07-20 | $15.42 | $15.70 | $15.31 | $15.60 | $11.84 | 1,706,240 |
| 2021-07-19 | $15.20 | $15.76 | $15.07 | $15.43 | $11.71 | 2,117,400 |
| 2021-07-16 | $15.24 | $15.47 | $14.80 | $15.22 | $11.55 | 2,401,570 |
| 2021-07-15 | $15.45 | $15.60 | $14.00 | $15.33 | $11.63 | 2,649,140 |
| 2021-07-14 | $15.80 | $15.80 | $15.37 | $15.40 | $11.69 | 1,642,900 |
| 2021-07-13 | $15.75 | $15.88 | $15.41 | $15.77 | $11.97 | 1,691,710 |
| 2021-07-12 | $15.31 | $15.94 | $14.94 | $15.84 | $12.02 | 3,782,020 |
| 2021-07-09 | $14.03 | $15.06 | $14.03 | $14.94 | $11.34 | 3,468,410 |
| 2021-07-08 | $15.31 | $16.30 | $14.30 | $14.40 | $10.93 | 5,577,420 |
| 2021-07-07 | $15.20 | $15.30 | $15.05 | $15.30 | $11.61 | 1,567,250 |
| 2021-07-06 | $15.30 | $15.45 | $15.02 | $15.21 | $11.54 | 1,753,080 |
| 2021-07-05 | $15.09 | $15.55 | $14.83 | $15.23 | $11.56 | 1,535,290 |
| 2021-07-01 | $15.64 | $15.76 | $15.06 | $15.11 | $11.47 | 2,257,320 |
| 2021-06-30 | $15.44 | $15.97 | $15.31 | $15.64 | $11.87 | 2,030,470 |
| 2021-06-29 | $15.68 | $15.79 | $15.36 | $15.36 | $11.66 | 1,753,210 |
| 2021-06-28 | $16.04 | $16.24 | $15.61 | $15.64 | $11.87 | 2,495,190 |
| 2021-06-25 | $16.13 | $16.94 | $15.78 | $16.05 | $12.18 | 4,059,900 |
| 2021-06-24 | $16.15 | $16.45 | $15.91 | $16.30 | $12.37 | 3,441,320 |
| 2021-06-23 | $14.96 | $16.48 | $14.96 | $16.44 | $12.48 | 6,248,930 |
| 2021-06-22 | $15.29 | $15.46 | $14.78 | $15.28 | $11.60 | 4,542,050 |
| 2021-06-21 | $13.99 | $15.43 | $13.86 | $15.29 | $11.60 | 7,318,760 |
| 2021-06-18 | $13.11 | $14.07 | $13.06 | $14.03 | $10.65 | 3,482,440 |
| 2021-06-17 | $13.60 | $13.60 | $13.05 | $13.11 | $9.95 | 2,400,490 |
| 2021-06-16 | $14.29 | $14.38 | $13.80 | $13.98 | $10.23 | 3,089,520 |
| 2021-06-15 | $14.78 | $14.88 | $14.21 | $14.32 | $10.48 | 3,714,360 |
| 2021-06-14 | $14.78 | $14.78 | $14.78 | $14.78 | $10.81 | 0 |
| 2021-06-11 | $14.00 | $15.05 | $13.98 | $14.78 | $10.81 | 5,790,080 |
| 2021-06-10 | $13.87 | $14.45 | $13.85 | $14.11 | $10.32 | 3,989,750 |
| 2021-06-09 | $13.53 | $13.73 | $13.50 | $13.71 | $10.03 | 1,101,180 |
| 2021-06-08 | $13.60 | $13.88 | $13.58 | $13.60 | $9.95 | 1,588,590 |
| 2021-06-07 | $13.28 | $13.60 | $13.27 | $13.60 | $9.95 | 1,781,060 |
| 2021-06-04 | $13.27 | $13.27 | $13.05 | $13.21 | $9.66 | 713,850 |
| 2021-06-03 | $13.26 | $13.38 | $13.12 | $13.13 | $9.61 | 974,310 |
| 2021-06-02 | $13.24 | $13.41 | $13.12 | $13.28 | $9.72 | 1,160,260 |
| 2021-06-01 | $13.02 | $13.28 | $13.02 | $13.22 | $9.67 | 1,099,460 |
| 2021-05-31 | $12.86 | $13.12 | $12.82 | $13.09 | $9.58 | 1,050,480 |
| 2021-05-28 | $13.19 | $13.19 | $12.80 | $12.85 | $9.40 | 1,278,440 |
| 2021-05-27 | $13.12 | $13.21 | $13.11 | $13.13 | $9.61 | 786,760 |
| 2021-05-26 | $13.18 | $13.23 | $13.02 | $13.23 | $9.68 | 880,710 |
| 2021-05-25 | $13.19 | $13.29 | $13.00 | $13.18 | $9.64 | 891,080 |
| 2021-05-24 | $12.84 | $13.30 | $12.84 | $13.16 | $9.63 | 1,102,730 |
| 2021-05-21 | $12.91 | $13.04 | $12.84 | $12.87 | $9.42 | 744,390 |
| 2021-05-20 | $13.23 | $13.23 | $12.85 | $12.90 | $9.44 | 1,291,790 |
| 2021-05-19 | $13.25 | $13.36 | $13.04 | $13.22 | $9.67 | 1,489,310 |
| 2021-05-18 | $13.56 | $13.60 | $13.15 | $13.25 | $9.69 | 1,822,300 |
| 2021-05-17 | $13.41 | $13.80 | $13.30 | $13.61 | $9.96 | 1,940,980 |
| 2021-05-14 | $13.44 | $13.68 | $13.36 | $13.43 | $9.83 | 1,303,250 |
| 2021-05-13 | $13.76 | $13.76 | $13.42 | $13.44 | $9.83 | 1,207,840 |
| 2021-05-12 | $13.12 | $13.77 | $12.95 | $13.76 | $10.07 | 2,476,740 |
| 2021-05-11 | $12.91 | $13.14 | $12.90 | $13.06 | $9.55 | 1,117,240 |
| 2021-05-10 | $13.23 | $13.31 | $12.79 | $12.93 | $9.46 | 2,221,000 |
| 2021-05-07 | $13.80 | $13.80 | $13.25 | $13.25 | $9.69 | 1,351,120 |
| 2021-05-06 | $13.67 | $13.77 | $13.50 | $13.63 | $9.97 | 1,189,950 |
| 2021-05-05 | $13.63 | $13.63 | $13.63 | $13.63 | $9.97 | 0 |
| 2021-05-04 | $13.63 | $13.63 | $13.63 | $13.63 | $9.97 | 0 |
| 2021-04-30 | $13.44 | $13.70 | $13.38 | $13.63 | $9.97 | 1,302,040 |
| 2021-04-29 | $13.49 | $13.75 | $13.41 | $13.44 | $9.83 | 1,125,290 |
| 2021-04-28 | $13.64 | $13.88 | $13.52 | $13.62 | $9.96 | 1,819,740 |
| 2021-04-27 | $14.00 | $14.00 | $13.51 | $13.77 | $10.07 | 2,378,580 |
| 2021-04-26 | $13.38 | $13.88 | $13.36 | $13.64 | $9.98 | 2,012,730 |
| 2021-04-23 | $13.75 | $13.76 | $13.34 | $13.39 | $9.80 | 2,004,970 |
| 2021-04-22 | $13.77 | $13.94 | $13.69 | $13.79 | $10.09 | 1,410,050 |
| 2021-04-21 | $13.71 | $13.94 | $13.57 | $13.85 | $10.13 | 1,995,620 |
| 2021-04-20 | $13.30 | $13.90 | $13.29 | $13.77 | $10.07 | 3,038,680 |
| 2021-04-19 | $13.49 | $13.66 | $13.25 | $13.36 | $9.77 | 2,587,580 |
| 2021-04-16 | $13.13 | $13.58 | $13.13 | $13.43 | $9.83 | 3,289,940 |
| 2021-04-15 | $12.85 | $13.14 | $12.81 | $12.97 | $9.49 | 1,803,690 |
| 2021-04-14 | $12.65 | $12.86 | $12.50 | $12.80 | $9.36 | 1,295,650 |
| 2021-04-13 | $12.73 | $12.79 | $12.58 | $12.69 | $9.28 | 1,126,580 |
| 2021-04-12 | $12.68 | $12.79 | $12.50 | $12.70 | $9.29 | 1,569,460 |
| 2021-04-09 | $12.71 | $12.86 | $12.57 | $12.75 | $9.33 | 2,439,520 |
| 2021-04-08 | $13.09 | $13.10 | $12.60 | $12.60 | $9.22 | 4,182,310 |
| 2021-04-07 | $12.09 | $13.19 | $12.08 | $13.19 | $9.65 | 6,411,950 |
| 2021-04-06 | $11.65 | $11.99 | $11.57 | $11.99 | $8.77 | 967,710 |
| 2021-04-05 | $11.65 | $11.65 | $11.65 | $11.65 | $8.52 | 0 |
| 2021-04-02 | $11.68 | $11.73 | $11.50 | $11.65 | $8.52 | 693,690 |
| 2021-04-01 | $11.52 | $11.67 | $11.50 | $11.62 | $8.50 | 430,270 |
| 2021-03-31 | $11.38 | $11.57 | $11.33 | $11.52 | $8.43 | 388,650 |
| 2021-03-30 | $11.53 | $11.63 | $11.33 | $11.35 | $8.30 | 469,020 |
| 2021-03-29 | $11.68 | $11.89 | $11.47 | $11.53 | $8.44 | 439,280 |
| 2021-03-26 | $11.62 | $11.72 | $11.53 | $11.65 | $8.52 | 410,340 |
| 2021-03-25 | $11.56 | $11.69 | $11.50 | $11.62 | $8.50 | 327,480 |
| 2021-03-24 | $11.48 | $11.67 | $11.48 | $11.56 | $8.46 | 465,330 |
| 2021-03-23 | $11.74 | $11.84 | $11.43 | $11.54 | $8.44 | 648,010 |
| 2021-03-22 | $11.57 | $11.79 | $11.57 | $11.74 | $8.59 | 495,090 |
| 2021-03-19 | $11.74 | $11.78 | $11.61 | $11.63 | $8.51 | 388,440 |
| 2021-03-18 | $11.73 | $11.88 | $11.64 | $11.70 | $8.56 | 409,100 |
| 2021-03-17 | $11.64 | $11.79 | $11.64 | $11.75 | $8.60 | 480,890 |
| 2021-03-16 | $11.40 | $11.75 | $11.40 | $11.73 | $8.58 | 628,830 |
| 2021-03-15 | $11.31 | $11.47 | $11.30 | $11.42 | $8.35 | 224,400 |
| 2021-03-12 | $11.42 | $11.48 | $11.31 | $11.43 | $8.36 | 399,570 |
| 2021-03-11 | $11.47 | $11.47 | $11.24 | $11.43 | $8.36 | 376,820 |
| 2021-03-10 | $11.50 | $11.55 | $11.28 | $11.31 | $8.27 | 578,130 |
| 2021-03-09 | $11.63 | $11.80 | $11.34 | $11.50 | $8.41 | 821,400 |
| 2021-03-08 | $11.67 | $11.90 | $11.59 | $11.62 | $8.50 | 778,350 |
| 2021-03-05 | $11.54 | $11.74 | $11.44 | $11.67 | $8.54 | 585,240 |
| 2021-03-04 | $11.62 | $11.80 | $11.41 | $11.48 | $8.40 | 868,750 |
| 2021-03-03 | $11.32 | $11.70 | $11.25 | $11.61 | $8.49 | 1,041,530 |
| 2021-03-02 | $11.33 | $11.45 | $11.21 | $11.32 | $8.28 | 418,320 |
| 2021-03-01 | $11.44 | $11.44 | $11.29 | $11.33 | $8.29 | 411,590 |
| 2021-02-26 | $11.01 | $11.32 | $10.91 | $11.29 | $8.26 | 504,790 |
| 2021-02-25 | $11.29 | $11.37 | $11.05 | $11.12 | $8.14 | 408,920 |
| 2021-02-24 | $11.19 | $11.39 | $11.19 | $11.28 | $8.25 | 484,440 |
| 2021-02-23 | $11.25 | $11.35 | $11.11 | $11.19 | $8.19 | 549,590 |
| 2021-02-22 | $11.09 | $11.45 | $11.08 | $11.32 | $8.28 | 837,430 |
| 2021-02-19 | $10.86 | $11.13 | $10.82 | $11.10 | $8.12 | 545,700 |
| 2021-02-18 | $10.71 | $10.90 | $10.71 | $10.86 | $7.94 | 487,500 |
| 2021-02-17 | $10.71 | $10.71 | $10.71 | $10.71 | $7.84 | 0 |
| 2021-02-16 | $10.71 | $10.71 | $10.71 | $10.71 | $7.84 | 0 |
| 2021-02-15 | $10.71 | $10.71 | $10.71 | $10.71 | $7.84 | 0 |
| 2021-02-12 | $10.71 | $10.71 | $10.71 | $10.71 | $7.84 | 0 |
| 2021-02-11 | $10.71 | $10.71 | $10.71 | $10.71 | $7.84 | 0 |
| 2021-02-10 | $10.68 | $10.76 | $10.62 | $10.71 | $7.84 | 273,670 |
| 2021-02-09 | $10.65 | $10.68 | $10.48 | $10.68 | $7.81 | 306,040 |
| 2021-02-08 | $10.30 | $10.69 | $10.21 | $10.53 | $7.70 | 728,570 |
| 2021-02-05 | $10.44 | $10.50 | $10.31 | $10.36 | $7.58 | 308,530 |
| 2021-02-04 | $10.52 | $10.52 | $10.28 | $10.36 | $7.58 | 602,640 |
| 2021-02-03 | $10.74 | $10.74 | $10.50 | $10.56 | $7.73 | 522,660 |
| 2021-02-02 | $10.72 | $10.79 | $10.61 | $10.74 | $7.86 | 454,030 |
| 2021-02-01 | $10.60 | $10.80 | $10.56 | $10.72 | $7.84 | 370,720 |
| 2021-01-29 | $10.80 | $10.85 | $10.56 | $10.69 | $7.82 | 522,020 |
| 2021-01-28 | $10.85 | $11.02 | $10.75 | $10.78 | $7.89 | 378,900 |
| 2021-01-27 | $10.80 | $11.05 | $10.80 | $10.94 | $8.00 | 587,510 |
| 2021-01-26 | $10.81 | $10.90 | $10.28 | $10.88 | $7.96 | 665,570 |
| 2021-01-25 | $11.14 | $11.18 | $10.81 | $10.81 | $7.91 | 783,400 |
| 2021-01-22 | $11.36 | $11.36 | $11.05 | $11.15 | $8.16 | 575,890 |
| 2021-01-21 | $11.31 | $11.58 | $11.30 | $11.33 | $8.29 | 804,600 |
| 2021-01-20 | $11.26 | $11.38 | $11.20 | $11.38 | $8.33 | 466,740 |
| 2021-01-19 | $11.30 | $11.35 | $11.20 | $11.25 | $8.23 | 442,360 |
| 2021-01-18 | $11.15 | $11.43 | $11.15 | $11.22 | $8.21 | 726,430 |
| 2021-01-15 | $11.09 | $11.24 | $10.97 | $11.20 | $8.19 | 508,420 |
| 2021-01-14 | $10.98 | $11.18 | $10.81 | $11.08 | $8.11 | 785,040 |
| 2021-01-13 | $11.24 | $11.24 | $10.85 | $10.96 | $8.02 | 1,255,710 |
| 2021-01-12 | $11.15 | $11.77 | $11.15 | $11.30 | $8.27 | 1,993,310 |
| 2021-01-11 | $11.21 | $11.35 | $11.05 | $11.31 | $8.27 | 1,273,290 |
| 2021-01-08 | $11.03 | $11.24 | $10.80 | $11.21 | $8.20 | 1,119,290 |
| 2021-01-07 | $11.36 | $11.36 | $10.90 | $11.03 | $8.07 | 898,430 |
| 2021-01-06 | $11.65 | $11.69 | $11.30 | $11.34 | $8.30 | 682,930 |
| 2021-01-05 | $11.67 | $11.81 | $11.63 | $11.65 | $8.52 | 452,860 |
| 2021-01-04 | $11.51 | $11.81 | $11.51 | $11.76 | $8.60 | 551,260 |
| 2021-01-01 | $11.61 | $11.61 | $11.61 | $11.61 | $8.49 | 0 |
| 2020-12-31 | $11.56 | $11.63 | $11.46 | $11.61 | $8.49 | 371,490 |
| 2020-12-30 | $11.36 | $11.48 | $11.32 | $11.43 | $8.36 | 346,050 |
| 2020-12-29 | $11.27 | $11.47 | $11.27 | $11.36 | $8.31 | 417,130 |
| 2020-12-28 | $11.56 | $11.61 | $11.26 | $11.32 | $8.28 | 950,200 |
| 2020-12-25 | $11.47 | $11.74 | $11.41 | $11.62 | $8.50 | 791,390 |
| 2020-12-24 | $11.88 | $11.88 | $11.42 | $11.52 | $8.43 | 1,008,720 |
| 2020-12-23 | $11.94 | $12.01 | $11.76 | $11.80 | $8.63 | 643,930 |
| 2020-12-22 | $12.31 | $12.35 | $11.88 | $11.92 | $8.72 | 809,420 |
| 2020-12-21 | $12.25 | $12.31 | $12.16 | $12.30 | $9.00 | 409,760 |
| 2020-12-18 | $12.29 | $12.39 | $12.15 | $12.18 | $8.91 | 652,120 |
| 2020-12-17 | $12.25 | $12.28 | $12.03 | $12.28 | $8.98 | 807,070 |
| 2020-12-16 | $12.40 | $12.41 | $12.25 | $12.25 | $8.96 | 549,380 |
| 2020-12-15 | $12.43 | $12.50 | $12.31 | $12.43 | $9.09 | 577,450 |
| 2020-12-14 | $12.69 | $12.69 | $12.40 | $12.48 | $9.13 | 767,470 |
| 2020-12-11 | $12.53 | $12.74 | $12.48 | $12.68 | $9.28 | 614,980 |
| 2020-12-10 | $12.61 | $12.78 | $12.48 | $12.66 | $9.26 | 671,410 |
| 2020-12-09 | $12.98 | $13.04 | $12.58 | $12.60 | $9.22 | 903,470 |
| 2020-12-08 | $12.94 | $13.03 | $12.89 | $12.97 | $9.49 | 498,470 |
| 2020-12-07 | $13.13 | $13.16 | $12.88 | $12.88 | $9.42 | 1,039,680 |
| 2020-12-04 | $13.26 | $13.36 | $13.11 | $13.14 | $9.61 | 1,027,860 |
| 2020-12-03 | $13.46 | $13.46 | $13.28 | $13.30 | $9.73 | 753,810 |
| 2020-12-02 | $13.40 | $13.53 | $13.33 | $13.42 | $9.82 | 940,650 |
| 2020-12-01 | $13.45 | $13.54 | $13.30 | $13.48 | $9.86 | 1,191,810 |
| 2020-11-30 | $13.35 | $13.90 | $13.08 | $13.58 | $9.93 | 2,351,290 |
| 2020-11-27 | $13.23 | $13.36 | $13.19 | $13.31 | $9.74 | 1,128,730 |
| 2020-11-26 | $13.61 | $13.61 | $13.16 | $13.23 | $9.68 | 1,533,380 |
| 2020-11-25 | $13.71 | $13.80 | $13.43 | $13.52 | $9.89 | 2,908,870 |
| 2020-11-24 | $14.00 | $14.38 | $13.82 | $13.87 | $10.15 | 4,874,020 |
| 2020-11-23 | $13.73 | $13.92 | $13.68 | $13.71 | $10.03 | 1,822,090 |
| 2020-11-20 | $13.38 | $13.82 | $13.33 | $13.79 | $10.09 | 2,202,170 |
| 2020-11-19 | $13.43 | $13.52 | $13.35 | $13.46 | $9.85 | 994,740 |
| 2020-11-18 | $13.32 | $13.48 | $13.30 | $13.40 | $9.80 | 944,280 |
| 2020-11-17 | $13.30 | $13.45 | $13.22 | $13.30 | $9.73 | 1,241,810 |
| 2020-11-16 | $13.20 | $13.29 | $13.10 | $13.28 | $9.72 | 983,740 |
| 2020-11-13 | $13.30 | $13.30 | $13.05 | $13.15 | $9.62 | 1,319,400 |
| 2020-11-12 | $13.26 | $13.36 | $13.13 | $13.31 | $9.74 | 1,206,660 |
| 2020-11-11 | $13.53 | $13.57 | $13.26 | $13.28 | $9.72 | 1,794,360 |
| 2020-11-10 | $14.05 | $14.08 | $13.39 | $13.47 | $9.85 | 3,296,820 |
| 2020-11-09 | $14.15 | $14.42 | $13.94 | $14.08 | $10.30 | 2,973,390 |
| 2020-11-06 | $14.00 | $14.08 | $13.75 | $14.02 | $10.26 | 2,083,540 |
| 2020-11-05 | $13.65 | $14.04 | $13.59 | $13.98 | $10.23 | 2,901,730 |
| 2020-11-04 | $13.63 | $13.83 | $13.50 | $13.63 | $9.97 | 1,691,470 |
| 2020-11-03 | $13.95 | $13.95 | $13.58 | $13.67 | $10.00 | 2,210,260 |
| 2020-11-02 | $13.20 | $13.85 | $13.13 | $13.78 | $10.08 | 3,159,720 |
| 2020-10-30 | $13.67 | $13.74 | $13.18 | $13.19 | $9.65 | 2,348,340 |
| 2020-10-29 | $13.31 | $13.78 | $13.25 | $13.67 | $10.00 | 2,757,080 |
| 2020-10-28 | $13.25 | $13.56 | $13.15 | $13.44 | $9.83 | 1,883,530 |
| 2020-10-27 | $13.58 | $13.58 | $13.08 | $13.19 | $9.65 | 1,490,480 |
| 2020-10-26 | $13.20 | $13.57 | $13.00 | $13.49 | $9.87 | 2,237,700 |
| 2020-10-23 | $13.14 | $13.45 | $13.11 | $13.18 | $9.64 | 881,430 |
| 2020-10-22 | $13.19 | $13.32 | $13.00 | $13.20 | $9.66 | 828,370 |
| 2020-10-21 | $13.45 | $13.45 | $13.14 | $13.19 | $9.65 | 1,032,900 |
| 2020-10-20 | $13.16 | $13.43 | $13.05 | $13.39 | $9.80 | 862,170 |
| 2020-10-19 | $13.20 | $13.41 | $13.09 | $13.24 | $9.69 | 1,214,220 |
| 2020-10-16 | $13.05 | $13.18 | $12.91 | $13.08 | $9.57 | 836,340 |
| 2020-10-15 | $13.25 | $13.25 | $13.08 | $13.11 | $9.59 | 839,530 |
| 2020-10-14 | $13.28 | $13.28 | $13.03 | $13.13 | $9.61 | 1,068,240 |
| 2020-10-13 | $13.01 | $13.29 | $13.01 | $13.20 | $9.66 | 1,339,640 |
| 2020-10-12 | $12.84 | $13.19 | $12.71 | $13.19 | $9.65 | 1,530,200 |
| 2020-10-09 | $12.56 | $12.92 | $12.53 | $12.67 | $9.27 | 1,931,750 |
| 2020-10-08 | $12.45 | $12.45 | $12.45 | $12.45 | $9.11 | 0 |
| 2020-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $9.11 | 0 |
| 2020-10-06 | $12.45 | $12.45 | $12.45 | $12.45 | $9.11 | 0 |
| 2020-10-05 | $12.45 | $12.45 | $12.45 | $12.45 | $9.11 | 0 |
| 2020-10-02 | $12.45 | $12.45 | $12.45 | $12.45 | $9.11 | 0 |
| 2020-10-01 | $12.45 | $12.45 | $12.45 | $12.45 | $9.11 | 0 |
| 2020-09-30 | $12.50 | $12.65 | $12.30 | $12.45 | $9.11 | 1,172,320 |
| 2020-09-29 | $12.28 | $12.60 | $12.10 | $12.38 | $9.06 | 1,112,840 |
| 2020-09-28 | $12.68 | $12.80 | $12.26 | $12.28 | $8.98 | 867,480 |
| 2020-09-25 | $12.85 | $12.89 | $12.63 | $12.75 | $9.33 | 671,760 |
| 2020-09-24 | $13.21 | $13.22 | $12.76 | $12.78 | $9.35 | 1,292,860 |
| 2020-09-23 | $12.96 | $13.33 | $12.96 | $13.27 | $9.71 | 951,230 |
| 2020-09-22 | $13.15 | $13.19 | $12.92 | $12.96 | $9.48 | 735,060 |
| 2020-09-21 | $13.42 | $13.42 | $13.07 | $13.15 | $9.62 | 969,880 |
| 2020-09-18 | $13.33 | $13.41 | $13.11 | $13.39 | $9.80 | 1,158,260 |
| 2020-09-17 | $12.92 | $13.35 | $12.86 | $13.32 | $9.74 | 1,073,520 |
| 2020-09-16 | $13.08 | $13.25 | $12.92 | $13.03 | $9.53 | 994,420 |
| 2020-09-15 | $13.11 | $13.20 | $12.96 | $13.07 | $9.56 | 815,590 |
| 2020-09-14 | $13.01 | $13.21 | $12.91 | $13.10 | $9.58 | 930,970 |
| 2020-09-11 | $12.68 | $13.04 | $12.61 | $13.01 | $9.52 | 896,170 |
| 2020-09-10 | $13.17 | $13.26 | $12.65 | $12.65 | $9.25 | 1,585,160 |
| 2020-09-09 | $13.41 | $13.57 | $13.10 | $13.10 | $9.58 | 1,406,360 |
| 2020-09-08 | $13.55 | $13.68 | $13.36 | $13.60 | $9.95 | 983,830 |
| 2020-09-07 | $13.50 | $13.76 | $13.35 | $13.56 | $9.92 | 2,261,890 |
| 2020-09-04 | $13.20 | $13.60 | $12.80 | $13.53 | $9.90 | 1,577,200 |
| 2020-09-03 | $13.55 | $13.62 | $13.27 | $13.35 | $9.77 | 1,497,100 |
| 2020-09-02 | $13.66 | $13.83 | $13.53 | $13.55 | $9.91 | 1,617,230 |
| 2020-09-01 | $13.85 | $13.85 | $13.55 | $13.69 | $10.02 | 1,892,870 |
| 2020-08-31 | $13.74 | $13.95 | $13.60 | $13.86 | $10.14 | 2,902,140 |
| 2020-08-28 | $13.92 | $13.98 | $13.46 | $13.74 | $10.05 | 3,389,220 |
| 2020-08-27 | $14.45 | $14.47 | $13.53 | $14.05 | $10.28 | 4,778,500 |
| 2020-08-26 | $13.88 | $14.48 | $13.65 | $14.38 | $10.52 | 6,354,560 |
| 2020-08-25 | $13.29 | $14.25 | $13.22 | $13.78 | $10.08 | 5,629,590 |
| 2020-08-24 | $13.10 | $13.37 | $12.98 | $13.17 | $9.63 | 1,659,070 |
| 2020-08-21 | $12.81 | $13.25 | $12.81 | $13.08 | $9.57 | 2,002,280 |
| 2020-08-20 | $12.92 | $13.12 | $12.68 | $12.75 | $9.33 | 1,290,530 |
| 2020-08-19 | $13.17 | $13.25 | $12.91 | $12.95 | $9.47 | 1,990,900 |
| 2020-08-18 | $12.89 | $13.25 | $12.75 | $13.16 | $9.63 | 2,745,630 |
| 2020-08-17 | $12.79 | $12.92 | $12.61 | $12.82 | $9.38 | 2,039,810 |
| 2020-08-14 | $12.38 | $12.75 | $12.20 | $12.75 | $9.33 | 2,235,860 |
| 2020-08-13 | $12.58 | $12.78 | $12.32 | $12.38 | $9.06 | 1,714,290 |
| 2020-08-12 | $12.26 | $12.34 | $11.90 | $12.17 | $8.90 | 1,557,330 |
| 2020-08-11 | $13.28 | $13.28 | $12.31 | $12.35 | $9.03 | 2,730,850 |
| 2020-08-10 | $12.50 | $12.80 | $12.45 | $12.71 | $9.30 | 1,183,740 |
| 2020-08-07 | $12.52 | $12.60 | $12.37 | $12.48 | $9.13 | 1,313,830 |
| 2020-08-06 | $12.66 | $12.73 | $12.41 | $12.53 | $9.17 | 1,514,900 |
| 2020-08-05 | $12.67 | $12.75 | $12.51 | $12.66 | $9.26 | 2,089,230 |
| 2020-08-04 | $12.51 | $12.86 | $12.39 | $12.81 | $9.37 | 3,189,070 |
| 2020-08-03 | $12.35 | $12.58 | $12.33 | $12.51 | $9.15 | 1,690,250 |
| 2020-07-31 | $12.16 | $12.31 | $12.12 | $12.28 | $8.98 | 1,179,440 |
| 2020-07-30 | $12.24 | $12.30 | $12.13 | $12.15 | $8.89 | 1,165,520 |
| 2020-07-29 | $12.10 | $12.23 | $12.01 | $12.20 | $8.93 | 1,797,710 |
| 2020-07-28 | $11.99 | $12.26 | $11.93 | $12.11 | $8.86 | 1,548,410 |
| 2020-07-27 | $11.82 | $11.94 | $11.56 | $11.89 | $8.70 | 977,240 |
| 2020-07-24 | $12.08 | $12.36 | $11.76 | $11.80 | $8.63 | 1,845,280 |
| 2020-07-23 | $12.26 | $12.34 | $11.87 | $12.12 | $8.87 | 1,929,590 |
| 2020-07-22 | $12.21 | $12.38 | $12.18 | $12.26 | $8.97 | 1,287,350 |
| 2020-07-21 | $12.19 | $12.39 | $12.16 | $12.30 | $9.00 | 1,117,970 |
| 2020-07-20 | $11.88 | $12.20 | $11.83 | $12.19 | $8.92 | 1,618,710 |
| 2020-07-17 | $11.84 | $11.90 | $11.63 | $11.80 | $8.63 | 1,655,390 |
| 2020-07-16 | $12.14 | $12.30 | $11.70 | $11.73 | $8.58 | 1,646,580 |
| 2020-07-15 | $12.48 | $12.60 | $12.13 | $12.13 | $8.87 | 1,861,160 |
| 2020-07-14 | $12.62 | $12.69 | $12.31 | $12.48 | $9.13 | 1,993,930 |
| 2020-07-13 | $12.39 | $12.66 | $12.16 | $12.58 | $9.20 | 2,636,450 |
| 2020-07-10 | $12.21 | $12.36 | $12.13 | $12.17 | $8.90 | 1,758,550 |
| 2020-07-09 | $12.20 | $12.41 | $12.09 | $12.31 | $9.01 | 2,083,870 |
| 2020-07-08 | $12.01 | $12.13 | $11.85 | $12.06 | $8.82 | 1,960,670 |
| 2020-07-07 | $12.60 | $12.60 | $12.20 | $12.33 | $8.80 | 2,530,030 |
| 2020-07-06 | $11.91 | $12.28 | $11.91 | $12.28 | $8.77 | 2,001,000 |
| 2020-07-03 | $12.03 | $12.03 | $11.80 | $11.88 | $8.48 | 1,789,590 |
| 2020-07-02 | $11.62 | $11.98 | $11.53 | $11.90 | $8.49 | 2,277,950 |
| 2020-07-01 | $11.58 | $11.65 | $11.43 | $11.53 | $8.23 | 777,450 |
| 2020-06-30 | $11.29 | $11.53 | $11.26 | $11.53 | $8.23 | 947,060 |
| 2020-06-29 | $11.38 | $11.41 | $11.19 | $11.22 | $8.01 | 756,200 |
| 2020-06-26 | $11.38 | $11.38 | $11.38 | $11.38 | $8.12 | 0 |
| 2020-06-25 | $11.38 | $11.38 | $11.38 | $11.38 | $8.12 | 0 |
| 2020-06-24 | $11.43 | $11.52 | $11.37 | $11.38 | $8.12 | 811,800 |
| 2020-06-23 | $11.50 | $11.59 | $11.35 | $11.43 | $8.16 | 894,120 |
| 2020-06-22 | $11.67 | $11.69 | $11.56 | $11.56 | $8.25 | 855,360 |
| 2020-06-19 | $11.69 | $11.71 | $11.60 | $11.64 | $8.31 | 1,074,420 |
| 2020-06-18 | $11.63 | $11.70 | $11.55 | $11.66 | $8.32 | 919,260 |
| 2020-06-17 | $11.55 | $11.61 | $11.46 | $11.60 | $8.28 | 1,071,910 |
| 2020-06-16 | $11.49 | $11.51 | $11.39 | $11.50 | $8.21 | 970,500 |
| 2020-06-15 | $11.45 | $11.62 | $11.36 | $11.41 | $8.14 | 1,141,050 |
| 2020-06-12 | $11.36 | $11.58 | $11.25 | $11.54 | $8.24 | 907,110 |
| 2020-06-11 | $11.30 | $11.60 | $11.30 | $11.47 | $8.19 | 1,239,960 |
| 2020-06-10 | $11.47 | $11.55 | $11.32 | $11.35 | $8.10 | 1,085,600 |
| 2020-06-09 | $11.67 | $11.67 | $11.45 | $11.50 | $8.21 | 956,960 |
| 2020-06-08 | $11.72 | $12.08 | $11.53 | $11.55 | $8.24 | 2,279,120 |
| 2020-06-05 | $11.55 | $11.78 | $11.55 | $11.75 | $8.39 | 2,195,790 |
| 2020-06-04 | $11.30 | $11.59 | $11.25 | $11.49 | $8.20 | 1,793,930 |
| 2020-06-03 | $11.34 | $11.39 | $11.28 | $11.34 | $8.09 | 1,072,690 |
| 2020-06-02 | $11.38 | $11.38 | $11.24 | $11.34 | $8.09 | 1,078,950 |
| 2020-06-01 | $11.13 | $11.37 | $11.12 | $11.34 | $8.09 | 1,125,010 |
| 2020-05-29 | $11.04 | $11.25 | $11.04 | $11.13 | $7.94 | 804,130 |
| 2020-05-28 | $11.00 | $11.17 | $10.99 | $11.14 | $7.95 | 1,226,010 |
| 2020-05-27 | $11.02 | $11.06 | $10.93 | $11.02 | $7.87 | 647,550 |
| 2020-05-26 | $10.89 | $11.04 | $10.88 | $11.01 | $7.86 | 866,460 |
| 2020-05-25 | $10.81 | $10.89 | $10.67 | $10.88 | $7.77 | 796,780 |
| 2020-05-22 | $11.00 | $11.10 | $10.85 | $10.87 | $7.76 | 787,580 |
| 2020-05-21 | $10.97 | $11.13 | $10.91 | $11.02 | $7.87 | 873,210 |
| 2020-05-20 | $11.25 | $11.25 | $10.91 | $10.97 | $7.83 | 1,130,100 |
| 2020-05-19 | $11.48 | $11.48 | $10.81 | $11.03 | $7.87 | 1,692,140 |
| 2020-05-18 | $10.80 | $10.87 | $10.72 | $10.82 | $7.72 | 861,700 |
| 2020-05-15 | $10.73 | $10.85 | $10.73 | $10.79 | $7.70 | 819,610 |
| 2020-05-14 | $10.65 | $10.81 | $10.65 | $10.73 | $7.66 | 608,980 |
| 2020-05-13 | $10.68 | $10.84 | $10.66 | $10.80 | $7.71 | 906,510 |
| 2020-05-12 | $11.25 | $11.26 | $10.68 | $10.82 | $7.72 | 1,327,400 |
| 2020-05-11 | $10.71 | $10.82 | $10.70 | $10.77 | $7.69 | 1,168,750 |
| 2020-05-08 | $10.74 | $10.74 | $10.62 | $10.63 | $7.59 | 925,050 |
| 2020-05-07 | $10.86 | $10.86 | $10.61 | $10.63 | $7.59 | 928,110 |
| 2020-05-06 | $10.62 | $10.76 | $10.51 | $10.76 | $7.68 | 1,029,970 |
| 2020-05-05 | $10.62 | $10.62 | $10.62 | $10.62 | $7.58 | 0 |
| 2020-05-04 | $10.62 | $10.62 | $10.62 | $10.62 | $7.58 | 0 |
| 2020-05-01 | $10.62 | $10.62 | $10.62 | $10.62 | $7.58 | 0 |
| 2020-04-30 | $10.38 | $10.65 | $10.38 | $10.62 | $7.58 | 1,307,550 |
| 2020-04-29 | $10.49 | $10.49 | $10.29 | $10.37 | $7.40 | 944,000 |
| 2020-04-28 | $10.71 | $10.80 | $10.10 | $10.40 | $7.42 | 1,584,520 |
| 2020-04-27 | $10.98 | $11.15 | $10.68 | $10.69 | $7.63 | 1,755,630 |
| 2020-04-24 | $11.05 | $11.33 | $10.98 | $10.98 | $7.84 | 1,924,130 |
| 2020-04-23 | $11.01 | $11.22 | $10.93 | $11.00 | $7.85 | 2,131,000 |
| 2020-04-22 | $10.98 | $11.15 | $10.81 | $11.09 | $7.92 | 3,023,390 |
| 2020-04-21 | $11.82 | $11.82 | $11.22 | $11.23 | $8.02 | 5,371,030 |
| 2020-04-20 | $11.86 | $12.37 | $11.86 | $11.96 | $8.54 | 8,379,920 |
| 2020-04-17 | $13.20 | $13.65 | $13.06 | $13.18 | $9.41 | 15,924,560 |
| 2020-04-16 | $12.25 | $12.95 | $12.05 | $12.95 | $9.24 | 3,587,080 |
| 2020-04-15 | $11.89 | $12.25 | $11.84 | $12.25 | $8.74 | 3,559,930 |
| 2020-04-14 | $11.80 | $11.84 | $11.66 | $11.80 | $8.42 | 950,890 |
| 2020-04-13 | $11.87 | $11.87 | $11.63 | $11.76 | $8.39 | 652,060 |
| 2020-04-10 | $11.88 | $11.90 | $11.51 | $11.82 | $8.44 | 1,400,870 |
| 2020-04-09 | $11.88 | $11.93 | $11.81 | $11.86 | $8.47 | 1,062,930 |
| 2020-04-08 | $11.93 | $11.95 | $11.78 | $11.82 | $8.44 | 1,370,530 |
| 2020-04-07 | $12.02 | $12.19 | $11.91 | $11.95 | $8.53 | 2,269,390 |
| 2020-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $8.57 | 0 |
| 2020-04-03 | $11.88 | $12.04 | $11.83 | $12.00 | $8.57 | 1,156,200 |
| 2020-04-02 | $11.80 | $11.84 | $11.62 | $11.83 | $8.44 | 1,323,010 |
| 2020-04-01 | $11.92 | $11.98 | $11.75 | $11.79 | $8.42 | 1,376,950 |
| 2020-03-31 | $12.15 | $12.16 | $11.80 | $11.80 | $8.42 | 1,399,250 |
| 2020-03-30 | $12.24 | $12.24 | $11.92 | $12.12 | $8.65 | 2,482,720 |
| 2020-03-27 | $12.24 | $12.30 | $12.05 | $12.16 | $8.68 | 3,182,280 |
| 2020-03-26 | $12.06 | $12.15 | $11.86 | $12.11 | $8.64 | 3,004,840 |
| 2020-03-25 | $12.02 | $12.45 | $11.85 | $12.09 | $8.63 | 5,051,670 |
| 2020-03-24 | $11.68 | $11.89 | $11.66 | $11.86 | $8.47 | 3,752,080 |
| 2020-03-23 | $11.60 | $11.77 | $11.25 | $11.65 | $8.32 | 1,656,190 |
| 2020-03-20 | $11.63 | $11.71 | $11.40 | $11.69 | $8.34 | 1,542,610 |
| 2020-03-19 | $11.41 | $11.52 | $11.10 | $11.40 | $8.14 | 841,310 |
| 2020-03-18 | $11.67 | $11.78 | $11.37 | $11.40 | $8.14 | 1,206,020 |
| 2020-03-17 | $11.67 | $11.67 | $11.14 | $11.49 | $8.20 | 822,580 |
| 2020-03-16 | $11.72 | $12.07 | $11.32 | $11.56 | $8.25 | 1,046,950 |
| 2020-03-13 | $11.71 | $11.93 | $11.32 | $11.76 | $8.39 | 1,572,070 |
| 2020-03-12 | $11.97 | $11.97 | $11.67 | $11.92 | $8.51 | 1,385,500 |
| 2020-03-11 | $11.90 | $12.17 | $11.71 | $11.97 | $8.54 | 3,871,490 |
| 2020-03-10 | $11.53 | $11.65 | $11.21 | $11.61 | $8.29 | 1,856,730 |
| 2020-03-09 | $11.35 | $11.60 | $11.26 | $11.54 | $8.24 | 1,935,180 |
| 2020-03-06 | $11.17 | $11.43 | $11.17 | $11.40 | $8.14 | 1,164,120 |
| 2020-03-05 | $11.38 | $11.43 | $11.26 | $11.32 | $8.08 | 1,326,530 |
| 2020-03-04 | $10.90 | $11.23 | $10.90 | $11.22 | $8.01 | 1,173,540 |
| 2020-03-03 | $10.92 | $11.12 | $10.89 | $11.03 | $7.87 | 1,219,860 |
| 2020-03-02 | $10.53 | $10.90 | $10.51 | $10.84 | $7.74 | 951,260 |
| 2020-02-28 | $10.91 | $10.99 | $10.50 | $10.51 | $7.50 | 1,524,230 |
| 2020-02-27 | $11.07 | $11.26 | $10.90 | $11.15 | $7.96 | 1,088,090 |
| 2020-02-26 | $11.00 | $11.21 | $10.85 | $11.06 | $7.89 | 1,068,870 |
| 2020-02-25 | $10.94 | $11.06 | $10.64 | $11.04 | $7.88 | 1,576,750 |
| 2020-02-24 | $11.25 | $11.27 | $11.07 | $11.21 | $8.00 | 1,027,930 |
| 2020-02-21 | $11.22 | $11.36 | $11.18 | $11.23 | $8.02 | 1,074,530 |
| 2020-02-20 | $11.07 | $11.28 | $11.05 | $11.27 | $8.04 | 1,107,300 |
| 2020-02-19 | $11.15 | $11.27 | $11.05 | $11.06 | $7.89 | 911,900 |
| 2020-02-18 | $10.95 | $11.18 | $10.92 | $11.15 | $7.96 | 846,650 |
| 2020-02-17 | $10.74 | $11.03 | $10.64 | $10.95 | $7.82 | 1,095,800 |
| 2020-02-14 | $10.61 | $10.74 | $10.59 | $10.64 | $7.60 | 625,580 |
| 2020-02-13 | $10.71 | $10.76 | $10.56 | $10.64 | $7.60 | 893,180 |
| 2020-02-12 | $10.80 | $10.80 | $10.60 | $10.75 | $7.67 | 855,550 |
| 2020-02-11 | $10.55 | $10.82 | $10.55 | $10.68 | $7.62 | 1,286,160 |
| 2020-02-10 | $10.48 | $10.67 | $10.29 | $10.61 | $7.57 | 932,010 |
| 2020-02-07 | $10.39 | $10.46 | $10.29 | $10.44 | $7.45 | 775,730 |
| 2020-02-06 | $10.40 | $10.53 | $10.26 | $10.43 | $7.45 | 1,100,400 |
| 2020-02-05 | $10.42 | $10.76 | $10.19 | $10.40 | $7.42 | 1,414,610 |
| 2020-02-04 | $9.80 | $10.41 | $9.80 | $10.32 | $7.37 | 1,143,240 |
| 2020-02-03 | $10.43 | $10.50 | $10.43 | $10.43 | $7.45 | 970,100 |
| 2020-01-31 | $11.59 | $11.59 | $11.59 | $11.59 | $8.27 | 0 |
| 2020-01-30 | $11.59 | $11.59 | $11.59 | $11.59 | $8.27 | 0 |
| 2020-01-29 | $11.59 | $11.59 | $11.59 | $11.59 | $8.27 | 0 |
| 2020-01-28 | $11.59 | $11.59 | $11.59 | $11.59 | $8.27 | 0 |
| 2020-01-27 | $11.59 | $11.59 | $11.59 | $11.59 | $8.27 | 0 |
| 2020-01-24 | $11.59 | $11.59 | $11.59 | $11.59 | $8.27 | 0 |
| 2020-01-23 | $12.03 | $12.03 | $11.52 | $11.59 | $8.27 | 1,194,980 |
| 2020-01-22 | $12.14 | $12.14 | $11.88 | $12.04 | $8.59 | 780,360 |
| 2020-01-21 | $12.21 | $12.21 | $11.98 | $11.98 | $8.55 | 747,880 |
| 2020-01-20 | $12.13 | $12.28 | $11.99 | $12.22 | $8.72 | 1,025,040 |
| 2020-01-17 | $12.23 | $12.35 | $12.14 | $12.17 | $8.69 | 809,520 |
| 2020-01-16 | $12.19 | $12.44 | $12.13 | $12.15 | $8.67 | 1,087,980 |
| 2020-01-15 | $12.35 | $12.41 | $12.07 | $12.19 | $8.70 | 739,760 |
| 2020-01-14 | $12.44 | $12.45 | $12.25 | $12.35 | $8.82 | 915,660 |
| 2020-01-13 | $12.25 | $12.34 | $12.20 | $12.31 | $8.79 | 836,420 |
| 2020-01-10 | $12.28 | $12.31 | $12.22 | $12.24 | $8.74 | 816,010 |
| 2020-01-09 | $12.19 | $12.33 | $12.19 | $12.28 | $8.77 | 959,210 |
| 2020-01-08 | $12.21 | $12.32 | $12.02 | $12.16 | $8.68 | 1,408,260 |
| 2020-01-07 | $12.15 | $12.26 | $12.12 | $12.25 | $8.74 | 1,120,480 |
| 2020-01-06 | $11.97 | $12.25 | $11.97 | $12.15 | $8.67 | 1,428,190 |
| 2020-01-03 | $12.10 | $12.19 | $12.00 | $12.11 | $8.64 | 973,020 |
| 2020-01-02 | $11.93 | $12.15 | $11.88 | $12.12 | $8.65 | 1,834,880 |
| 2020-01-01 | $11.95 | $11.95 | $11.95 | $11.95 | $8.53 | 0 |
| 2019-12-31 | $11.90 | $11.96 | $11.84 | $11.95 | $8.53 | 628,370 |
| 2019-12-30 | $11.83 | $11.93 | $11.68 | $11.88 | $8.48 | 772,250 |
| 2019-12-27 | $11.87 | $11.95 | $11.77 | $11.79 | $8.42 | 687,370 |
| 2019-12-26 | $11.88 | $11.88 | $11.77 | $11.85 | $8.46 | 527,970 |
| 2019-12-25 | $11.69 | $11.82 | $11.56 | $11.79 | $8.42 | 629,260 |
| 2019-12-24 | $11.50 | $11.77 | $11.50 | $11.73 | $8.37 | 509,340 |
| 2019-12-23 | $11.86 | $11.86 | $11.50 | $11.53 | $8.23 | 650,680 |
| 2019-12-20 | $11.79 | $11.86 | $11.70 | $11.74 | $8.38 | 705,810 |
| 2019-12-19 | $11.58 | $11.78 | $11.58 | $11.77 | $8.40 | 795,830 |
| 2019-12-18 | $11.55 | $11.76 | $11.55 | $11.66 | $8.32 | 724,190 |
| 2019-12-17 | $11.57 | $11.72 | $11.27 | $11.65 | $8.32 | 991,380 |
| 2019-12-16 | $11.44 | $11.51 | $11.36 | $11.51 | $8.22 | 671,630 |
| 2019-12-13 | $11.32 | $11.44 | $11.31 | $11.39 | $8.13 | 559,380 |
| 2019-12-12 | $11.27 | $11.38 | $11.22 | $11.30 | $8.07 | 525,720 |
| 2019-12-11 | $11.25 | $11.33 | $11.20 | $11.28 | $8.05 | 443,670 |
| 2019-12-10 | $11.33 | $11.34 | $11.20 | $11.30 | $8.07 | 473,320 |
| 2019-12-09 | $11.31 | $11.36 | $11.25 | $11.34 | $8.09 | 462,210 |
| 2019-12-06 | $11.24 | $11.38 | $11.24 | $11.30 | $8.07 | 431,430 |
| 2019-12-05 | $11.25 | $11.32 | $11.18 | $11.29 | $8.06 | 371,890 |
| 2019-12-04 | $11.21 | $11.30 | $11.12 | $11.22 | $8.01 | 408,060 |
| 2019-12-03 | $11.10 | $11.27 | $11.06 | $11.25 | $8.03 | 508,710 |
| 2019-12-02 | $11.20 | $11.28 | $11.03 | $11.17 | $7.97 | 846,420 |
| 2019-11-29 | $12.40 | $12.40 | $11.31 | $11.38 | $8.12 | 2,867,240 |
| 2019-11-28 | $11.29 | $11.91 | $11.29 | $11.84 | $8.45 | 1,326,100 |
| 2019-11-27 | $11.30 | $11.53 | $11.18 | $11.50 | $8.21 | 317,700 |
| 2019-11-26 | $11.52 | $11.52 | $11.29 | $11.48 | $8.19 | 418,200 |
| 2019-11-25 | $11.36 | $11.40 | $11.18 | $11.38 | $8.12 | 311,240 |
| 2019-11-22 | $11.35 | $11.53 | $11.30 | $11.38 | $8.12 | 506,700 |
| 2019-11-21 | $11.39 | $11.44 | $11.27 | $11.35 | $8.10 | 225,860 |
| 2019-11-20 | $11.55 | $11.56 | $11.35 | $11.39 | $8.13 | 291,560 |
| 2019-11-19 | $11.27 | $11.49 | $11.22 | $11.45 | $8.17 | 506,330 |
| 2019-11-18 | $11.14 | $11.35 | $11.06 | $11.27 | $8.04 | 294,370 |
| 2019-11-15 | $11.42 | $11.42 | $11.15 | $11.15 | $7.96 | 514,020 |
| 2019-11-14 | $11.36 | $11.41 | $11.27 | $11.41 | $8.14 | 331,890 |
| 2019-11-13 | $11.34 | $11.50 | $11.31 | $11.37 | $8.12 | 250,050 |
| 2019-11-12 | $11.55 | $11.61 | $11.30 | $11.43 | $8.16 | 448,580 |
| 2019-11-11 | $11.70 | $11.71 | $11.50 | $11.51 | $8.22 | 553,070 |
| 2019-11-08 | $11.75 | $11.89 | $11.71 | $11.82 | $8.44 | 390,380 |
| 2019-11-07 | $11.70 | $11.81 | $11.61 | $11.69 | $8.34 | 448,970 |
| 2019-11-06 | $11.79 | $11.88 | $11.65 | $11.70 | $8.35 | 394,310 |
| 2019-11-05 | $11.88 | $11.91 | $11.78 | $11.79 | $8.42 | 451,990 |
| 2019-11-04 | $11.79 | $11.92 | $11.72 | $11.85 | $8.46 | 432,860 |
| 2019-11-01 | $11.50 | $11.86 | $11.43 | $11.79 | $8.42 | 974,070 |
| 2019-10-31 | $11.71 | $11.79 | $11.50 | $11.54 | $8.24 | 797,930 |
| 2019-10-30 | $11.75 | $11.90 | $11.67 | $11.71 | $8.36 | 662,070 |
| 2019-10-29 | $11.91 | $11.97 | $11.81 | $11.82 | $8.44 | 1,333,860 |
| 2019-10-28 | $11.83 | $11.90 | $11.67 | $11.89 | $8.49 | 1,316,370 |
| 2019-10-25 | $12.34 | $12.34 | $11.78 | $11.97 | $8.54 | 2,296,650 |
| 2019-10-24 | $11.86 | $12.40 | $11.86 | $12.35 | $8.82 | 2,146,700 |
| 2019-10-23 | $11.92 | $12.01 | $11.88 | $11.95 | $8.53 | 516,400 |
| 2019-10-22 | $11.65 | $11.95 | $11.65 | $11.92 | $8.51 | 500,430 |
| 2019-10-21 | $11.70 | $11.75 | $11.56 | $11.74 | $8.38 | 405,230 |
| 2019-10-18 | $12.03 | $12.07 | $11.78 | $11.79 | $8.42 | 469,720 |
| 2019-10-17 | $12.07 | $12.07 | $11.85 | $12.04 | $8.59 | 701,320 |
| 2019-10-16 | $12.00 | $12.09 | $11.83 | $11.96 | $8.54 | 521,220 |
| 2019-10-15 | $12.01 | $12.12 | $11.92 | $11.97 | $8.54 | 481,360 |
| 2019-10-14 | $12.05 | $12.09 | $11.90 | $12.06 | $8.61 | 744,030 |
| 2019-10-11 | $11.77 | $11.91 | $11.72 | $11.89 | $8.49 | 624,020 |
| 2019-10-10 | $11.74 | $11.88 | $11.65 | $11.84 | $8.45 | 754,580 |
| 2019-10-09 | $11.70 | $11.70 | $11.49 | $11.65 | $8.32 | 528,980 |
| 2019-10-08 | $11.54 | $11.63 | $11.45 | $11.47 | $8.19 | 644,650 |
| 2019-10-07 | $11.55 | $11.55 | $11.55 | $11.55 | $8.24 | 0 |
| 2019-10-04 | $11.55 | $11.55 | $11.55 | $11.55 | $8.24 | 0 |
| 2019-10-03 | $11.55 | $11.55 | $11.55 | $11.55 | $8.24 | 0 |
| 2019-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | $8.24 | 0 |
| 2019-10-01 | $11.55 | $11.55 | $11.55 | $11.55 | $8.24 | 0 |
| 2019-09-30 | $11.56 | $11.75 | $11.55 | $11.55 | $8.24 | 678,990 |
| 2019-09-27 | $11.87 | $12.05 | $11.61 | $11.74 | $8.38 | 1,896,240 |
| 2019-09-26 | $12.11 | $12.38 | $11.61 | $12.09 | $8.63 | 1,981,950 |
| 2019-09-25 | $12.06 | $12.19 | $12.00 | $12.02 | $8.58 | 949,280 |
| 2019-09-24 | $12.21 | $12.41 | $12.09 | $12.15 | $8.67 | 1,428,860 |
| 2019-09-23 | $12.03 | $12.27 | $12.03 | $12.20 | $8.71 | 1,345,190 |
| 2019-09-20 | $12.11 | $12.29 | $12.03 | $12.11 | $8.64 | 1,503,380 |
| 2019-09-19 | $11.92 | $12.12 | $11.78 | $12.06 | $8.61 | 1,316,360 |
| 2019-09-18 | $11.75 | $11.91 | $11.74 | $11.81 | $8.43 | 762,140 |
| 2019-09-17 | $12.16 | $12.16 | $11.69 | $11.79 | $8.42 | 1,317,900 |
| 2019-09-16 | $11.91 | $12.22 | $11.91 | $12.17 | $8.69 | 1,404,990 |
| 2019-09-13 | $11.91 | $11.91 | $11.91 | $11.91 | $8.50 | 0 |
| 2019-09-12 | $11.86 | $11.94 | $11.77 | $11.91 | $8.50 | 1,095,800 |
| 2019-09-11 | $11.83 | $11.92 | $11.80 | $11.86 | $8.47 | 999,880 |
| 2019-09-10 | $11.84 | $11.88 | $11.71 | $11.84 | $8.45 | 1,060,940 |
| 2019-09-09 | $11.66 | $11.87 | $11.66 | $11.83 | $8.44 | 1,041,210 |
| 2019-09-06 | $11.68 | $11.68 | $11.55 | $11.59 | $8.27 | 852,140 |
| 2019-09-05 | $11.52 | $11.70 | $11.50 | $11.60 | $8.28 | 1,243,020 |
| 2019-09-04 | $11.46 | $11.51 | $11.38 | $11.51 | $8.22 | 981,600 |
| 2019-09-03 | $11.42 | $11.48 | $11.36 | $11.45 | $8.17 | 763,140 |
| 2019-09-02 | $11.26 | $11.44 | $11.26 | $11.41 | $8.14 | 753,830 |
| 2019-08-30 | $11.42 | $11.48 | $11.21 | $11.23 | $8.02 | 919,560 |
| 2019-08-29 | $11.45 | $11.47 | $11.33 | $11.38 | $8.12 | 933,340 |
| 2019-08-28 | $11.49 | $11.56 | $11.40 | $11.44 | $8.17 | 1,095,040 |
| 2019-08-27 | $11.37 | $11.54 | $11.37 | $11.46 | $8.18 | 1,604,240 |
| 2019-08-26 | $11.27 | $11.48 | $11.17 | $11.35 | $8.10 | 2,030,200 |
| 2019-08-23 | $11.80 | $11.80 | $11.26 | $11.55 | $8.24 | 4,023,130 |
| 2019-08-22 | $13.09 | $13.68 | $12.03 | $12.15 | $8.67 | 8,909,800 |
| 2019-08-21 | $12.45 | $13.15 | $12.35 | $13.10 | $9.35 | 2,839,370 |
| 2019-08-20 | $12.38 | $12.79 | $12.20 | $12.48 | $8.91 | 1,996,860 |
| 2019-08-19 | $11.99 | $12.49 | $11.79 | $12.38 | $8.84 | 1,757,750 |
| 2019-08-16 | $11.46 | $12.10 | $11.46 | $11.98 | $8.55 | 1,528,000 |
| 2019-08-15 | $11.32 | $11.58 | $11.27 | $11.58 | $8.27 | 462,130 |
| 2019-08-14 | $11.48 | $11.52 | $11.36 | $11.51 | $8.22 | 429,430 |
| 2019-08-13 | $11.25 | $11.36 | $11.21 | $11.35 | $8.10 | 191,180 |
| 2019-08-12 | $11.55 | $11.55 | $11.15 | $11.39 | $8.13 | 386,650 |
| 2019-08-09 | $11.15 | $11.26 | $11.14 | $11.22 | $8.01 | 444,620 |
| 2019-08-08 | $11.35 | $11.35 | $11.07 | $11.19 | $7.99 | 353,150 |
| 2019-08-07 | $11.10 | $11.23 | $11.00 | $11.07 | $7.90 | 460,620 |
| 2019-08-06 | $11.22 | $11.37 | $10.73 | $11.06 | $7.89 | 959,360 |
| 2019-08-05 | $11.46 | $11.76 | $11.41 | $11.51 | $8.22 | 920,700 |
| 2019-08-02 | $11.61 | $11.61 | $11.33 | $11.47 | $8.19 | 797,790 |
| 2019-08-01 | $11.78 | $11.80 | $11.61 | $11.70 | $8.35 | 687,550 |
| 2019-07-31 | $12.08 | $12.08 | $11.73 | $11.76 | $8.39 | 1,092,040 |
| 2019-07-30 | $11.91 | $12.13 | $11.91 | $12.04 | $8.59 | 393,820 |
| 2019-07-29 | $12.06 | $12.07 | $11.94 | $11.95 | $8.53 | 301,650 |
| 2019-07-26 | $11.88 | $12.05 | $11.88 | $12.03 | $8.59 | 355,660 |
| 2019-07-25 | $12.01 | $12.05 | $11.91 | $11.99 | $8.56 | 490,240 |
| 2019-07-24 | $11.98 | $12.16 | $11.96 | $12.01 | $8.57 | 556,990 |
| 2019-07-23 | $11.93 | $12.08 | $11.91 | $11.97 | $8.54 | 436,860 |
| 2019-07-22 | $12.49 | $12.49 | $11.81 | $11.93 | $8.52 | 955,000 |
| 2019-07-19 | $12.53 | $12.73 | $12.44 | $12.51 | $8.93 | 979,210 |
| 2019-07-18 | $13.02 | $13.03 | $12.50 | $12.56 | $8.97 | 2,252,860 |
| 2019-07-17 | $12.43 | $13.29 | $12.31 | $13.18 | $9.41 | 3,723,600 |
| 2019-07-16 | $12.18 | $12.44 | $12.18 | $12.37 | $8.83 | 371,310 |
| 2019-07-15 | $12.33 | $12.43 | $12.22 | $12.35 | $8.82 | 517,180 |
| 2019-07-12 | $12.39 | $12.43 | $12.18 | $12.33 | $8.80 | 400,860 |
| 2019-07-11 | $12.26 | $12.45 | $12.17 | $12.42 | $8.87 | 766,880 |
| 2019-07-10 | $12.26 | $12.27 | $12.10 | $12.17 | $8.69 | 496,010 |
| 2019-07-09 | $12.12 | $12.34 | $12.09 | $12.24 | $8.74 | 651,830 |
| 2019-07-08 | $12.75 | $12.75 | $12.14 | $12.25 | $8.74 | 682,990 |
| 2019-07-05 | $12.68 | $12.71 | $12.51 | $12.65 | $9.03 | 525,830 |
| 2019-07-04 | $12.96 | $12.97 | $12.54 | $12.62 | $9.01 | 864,090 |
| 2019-07-03 | $12.75 | $12.94 | $12.60 | $12.88 | $9.19 | 1,131,240 |
| 2019-07-02 | $12.66 | $13.09 | $12.55 | $12.81 | $9.14 | 1,552,540 |
| 2019-07-01 | $12.36 | $12.70 | $12.36 | $12.63 | $9.02 | 865,590 |
| 2019-06-28 | $12.04 | $12.57 | $12.04 | $12.35 | $8.82 | 994,090 |
| 2019-06-27 | $12.50 | $12.53 | $12.31 | $12.39 | $8.84 | 537,810 |
| 2019-06-26 | $12.30 | $12.50 | $12.15 | $12.40 | $8.85 | 978,140 |
| 2019-06-25 | $12.44 | $12.46 | $12.20 | $12.29 | $8.77 | 868,670 |
| 2019-06-24 | $12.41 | $12.54 | $12.29 | $12.47 | $8.90 | 789,970 |
| 2019-06-21 | $12.27 | $12.43 | $12.21 | $12.43 | $8.87 | 1,213,450 |
| 2019-06-20 | $12.04 | $12.25 | $11.97 | $12.20 | $8.71 | 937,270 |
| 2019-06-19 | $12.14 | $12.29 | $11.97 | $12.05 | $8.60 | 876,190 |
| 2019-06-18 | $12.01 | $12.13 | $11.95 | $12.02 | $8.58 | 312,460 |
| 2019-06-17 | $15.90 | $15.96 | $15.62 | $15.90 | $8.59 | 411,200 |
| 2019-06-14 | $16.12 | $16.21 | $15.91 | $15.95 | $8.62 | 638,440 |
| 2019-06-13 | $15.80 | $16.16 | $15.80 | $16.12 | $8.71 | 607,100 |
| 2019-06-12 | $16.15 | $16.15 | $15.91 | $15.93 | $8.61 | 579,800 |
| 2019-06-11 | $15.44 | $15.96 | $15.44 | $15.95 | $8.62 | 645,900 |
| 2019-06-10 | $15.29 | $15.66 | $15.29 | $15.47 | $8.36 | 253,170 |
| 2019-06-07 | $15.28 | $15.28 | $15.28 | $15.28 | $8.26 | 0 |
| 2019-06-06 | $15.55 | $15.55 | $15.28 | $15.28 | $8.26 | 331,100 |
| 2019-06-05 | $15.72 | $15.72 | $15.44 | $15.44 | $8.34 | 401,400 |
| 2019-06-04 | $15.83 | $15.89 | $15.10 | $15.53 | $8.39 | 456,000 |
| 2019-06-03 | $16.00 | $16.12 | $15.73 | $15.85 | $8.56 | 456,040 |
| 2019-05-31 | $15.86 | $16.50 | $15.76 | $16.03 | $8.66 | 656,120 |
| 2019-05-30 | $15.85 | $15.94 | $15.67 | $15.75 | $8.51 | 392,900 |
| 2019-05-29 | $15.84 | $16.05 | $15.81 | $15.95 | $8.62 | 495,730 |
| 2019-05-28 | $16.11 | $16.25 | $15.90 | $15.94 | $8.61 | 706,730 |
| 2019-05-27 | $15.90 | $16.18 | $15.75 | $16.15 | $8.73 | 858,510 |
| 2019-05-24 | $15.75 | $16.88 | $15.74 | $15.82 | $8.55 | 1,261,690 |
| 2019-05-23 | $15.47 | $16.49 | $15.23 | $16.07 | $8.68 | 1,189,990 |
| 2019-05-22 | $15.45 | $15.72 | $15.30 | $15.43 | $8.34 | 349,270 |
| 2019-05-21 | $15.40 | $15.69 | $15.21 | $15.58 | $8.42 | 402,480 |
| 2019-05-20 | $15.35 | $15.47 | $15.03 | $15.40 | $8.32 | 430,460 |
| 2019-05-17 | $16.02 | $16.12 | $15.27 | $15.40 | $8.32 | 738,460 |
| 2019-05-16 | $16.00 | $16.03 | $15.84 | $16.03 | $8.66 | 495,280 |
| 2019-05-15 | $15.70 | $15.95 | $15.70 | $15.93 | $8.61 | 680,410 |
| 2019-05-14 | $15.64 | $15.90 | $15.20 | $15.75 | $8.51 | 410,600 |
| 2019-05-13 | $15.74 | $15.84 | $15.58 | $15.75 | $8.51 | 468,300 |
| 2019-05-10 | $15.50 | $15.85 | $15.00 | $15.79 | $8.53 | 663,480 |
| 2019-05-09 | $15.52 | $15.69 | $15.40 | $15.46 | $8.35 | 309,200 |
| 2019-05-08 | $15.20 | $15.76 | $15.08 | $15.52 | $8.39 | 432,300 |
| 2019-05-07 | $15.40 | $15.70 | $15.35 | $15.49 | $8.37 | 519,000 |
| 2019-05-06 | $16.20 | $16.54 | $15.01 | $15.20 | $8.21 | 970,500 |
| 2019-05-03 | $16.55 | $16.55 | $16.55 | $16.55 | $8.94 | 0 |
| 2019-05-02 | $16.55 | $16.55 | $16.55 | $16.55 | $8.94 | 0 |
| 2019-05-01 | $16.55 | $16.55 | $16.55 | $16.55 | $8.94 | 0 |
| 2019-04-30 | $16.20 | $16.65 | $16.20 | $16.55 | $8.94 | 667,400 |
| 2019-04-29 | $16.69 | $16.84 | $16.25 | $16.28 | $8.80 | 739,590 |
| 2019-04-26 | $16.88 | $16.89 | $16.52 | $16.60 | $8.97 | 854,390 |
| 2019-04-25 | $17.30 | $17.30 | $16.78 | $16.81 | $9.08 | 921,000 |
| 2019-04-24 | $17.90 | $17.91 | $16.84 | $17.20 | $9.29 | 1,556,100 |
| 2019-04-23 | $18.12 | $18.12 | $17.70 | $17.71 | $9.57 | 611,000 |
| 2019-04-22 | $18.29 | $18.29 | $17.81 | $18.00 | $9.73 | 1,049,780 |
| 2019-04-19 | $18.08 | $18.14 | $17.72 | $17.94 | $9.69 | 962,800 |
| 2019-04-18 | $18.37 | $18.37 | $18.07 | $18.08 | $9.77 | 897,300 |
| 2019-04-17 | $18.14 | $18.42 | $18.10 | $18.19 | $9.83 | 1,455,580 |
| 2019-04-16 | $17.81 | $18.16 | $17.50 | $18.12 | $9.79 | 1,207,040 |
| 2019-04-15 | $18.40 | $18.40 | $17.87 | $17.88 | $9.66 | 1,147,120 |
| 2019-04-12 | $18.80 | $18.80 | $18.00 | $18.00 | $9.73 | 3,339,380 |
| 2019-04-11 | $20.45 | $20.88 | $19.50 | $19.50 | $10.54 | 9,076,850 |
| 2019-04-10 | $19.01 | $20.46 | $18.82 | $19.98 | $10.80 | 3,064,200 |
| 2019-04-09 | $18.68 | $19.53 | $18.46 | $19.33 | $10.44 | 3,010,930 |
| 2019-04-08 | $18.00 | $18.98 | $17.95 | $18.95 | $10.24 | 3,015,320 |
| 2019-04-05 | $17.98 | $17.98 | $17.98 | $17.98 | $9.71 | 0 |
| 2019-04-04 | $17.84 | $18.06 | $17.75 | $17.98 | $9.71 | 1,375,200 |
| 2019-04-03 | $17.58 | $17.86 | $17.35 | $17.86 | $9.65 | 1,550,180 |
| 2019-04-02 | $17.41 | $17.62 | $17.37 | $17.52 | $9.47 | 1,233,010 |
| 2019-04-01 | $17.00 | $17.43 | $17.00 | $17.40 | $9.40 | 1,180,730 |
| 2019-03-29 | $16.60 | $17.02 | $16.53 | $16.97 | $9.17 | 883,800 |
| 2019-03-28 | $16.70 | $16.91 | $16.55 | $16.62 | $8.98 | 675,000 |
| 2019-03-27 | $16.80 | $17.00 | $16.56 | $16.67 | $9.01 | 865,600 |
| 2019-03-26 | $17.33 | $17.42 | $16.68 | $16.80 | $9.08 | 1,081,530 |
| 2019-03-25 | $17.11 | $17.48 | $17.05 | $17.21 | $9.30 | 868,210 |
| 2019-03-22 | $17.45 | $17.62 | $16.95 | $17.35 | $9.37 | 1,333,310 |
| 2019-03-21 | $17.35 | $17.59 | $17.35 | $17.46 | $9.43 | 1,475,230 |
| 2019-03-20 | $17.64 | $17.64 | $17.23 | $17.35 | $9.37 | 1,830,880 |
| 2019-03-19 | $18.08 | $18.18 | $17.48 | $17.56 | $9.49 | 3,454,530 |
| 2019-03-18 | $18.51 | $19.79 | $17.85 | $18.26 | $9.87 | 6,796,680 |
| 2019-03-15 | $17.10 | $18.70 | $17.00 | $18.63 | $10.07 | 4,282,020 |
| 2019-03-14 | $16.62 | $17.23 | $16.21 | $17.11 | $9.24 | 2,530,000 |
| 2019-03-13 | $16.90 | $16.97 | $16.50 | $16.62 | $8.98 | 1,231,020 |
| 2019-03-12 | $16.68 | $17.09 | $16.66 | $16.84 | $9.10 | 1,498,780 |
| 2019-03-11 | $16.09 | $16.69 | $16.09 | $16.69 | $9.02 | 1,251,470 |
| 2019-03-08 | $16.95 | $17.11 | $16.20 | $16.20 | $8.75 | 2,113,940 |
| 2019-03-07 | $16.50 | $17.51 | $16.36 | $17.45 | $9.43 | 2,923,660 |
| 2019-03-06 | $16.23 | $16.52 | $16.02 | $16.49 | $8.91 | 1,731,970 |
| 2019-03-05 | $15.95 | $16.16 | $15.82 | $16.12 | $8.71 | 1,229,150 |
| 2019-03-04 | $15.85 | $16.13 | $15.70 | $15.81 | $8.54 | 1,257,640 |
| 2019-03-01 | $15.70 | $15.85 | $15.55 | $15.77 | $8.52 | 716,600 |
| 2019-02-28 | $15.69 | $15.84 | $15.60 | $15.75 | $8.51 | 1,070,500 |
| 2019-02-27 | $15.60 | $15.81 | $15.42 | $15.49 | $8.37 | 1,032,900 |
| 2019-02-26 | $15.67 | $15.99 | $15.56 | $15.67 | $8.47 | 1,347,830 |
| 2019-02-25 | $15.28 | $15.76 | $15.25 | $15.70 | $8.48 | 1,561,920 |
| 2019-02-22 | $14.80 | $15.23 | $14.80 | $15.19 | $8.21 | 918,220 |
| 2019-02-21 | $15.07 | $15.25 | $14.82 | $14.91 | $8.06 | 1,098,100 |
| 2019-02-20 | $14.96 | $15.16 | $14.87 | $15.07 | $8.14 | 603,000 |
| 2019-02-19 | $15.00 | $15.17 | $14.83 | $14.98 | $8.09 | 929,040 |
| 2019-02-18 | $14.68 | $15.10 | $14.63 | $15.02 | $8.12 | 1,048,470 |
| 2019-02-15 | $14.71 | $14.79 | $14.62 | $14.70 | $7.94 | 615,610 |
| 2019-02-14 | $14.71 | $14.79 | $14.63 | $14.71 | $7.95 | 394,440 |
| 2019-02-13 | $14.52 | $14.77 | $14.47 | $14.71 | $7.95 | 655,670 |
| 2019-02-12 | $14.35 | $14.52 | $14.35 | $14.52 | $7.85 | 379,360 |
| 2019-02-11 | $14.13 | $14.37 | $14.13 | $14.36 | $7.76 | 281,500 |
| 2019-02-08 | $14.11 | $14.11 | $14.11 | $14.11 | $7.62 | 0 |
| 2019-02-07 | $14.11 | $14.11 | $14.11 | $14.11 | $7.62 | 0 |
| 2019-02-06 | $14.11 | $14.11 | $14.11 | $14.11 | $7.62 | 0 |
| 2019-02-05 | $14.11 | $14.11 | $14.11 | $14.11 | $7.62 | 0 |
| 2019-02-04 | $14.11 | $14.11 | $14.11 | $14.11 | $7.62 | 0 |
| 2019-02-01 | $13.88 | $14.12 | $13.88 | $14.11 | $7.62 | 211,300 |
| 2019-01-31 | $13.85 | $14.06 | $13.76 | $13.80 | $7.46 | 248,200 |
| 2019-01-30 | $14.05 | $14.19 | $13.90 | $13.92 | $7.52 | 186,020 |
| 2019-01-29 | $14.36 | $14.48 | $13.87 | $14.05 | $7.59 | 368,560 |
| 2019-01-28 | $14.58 | $14.64 | $14.39 | $14.47 | $7.82 | 304,470 |
| 2019-01-25 | $14.70 | $14.70 | $14.43 | $14.48 | $7.82 | 428,200 |
| 2019-01-24 | $14.66 | $14.79 | $14.51 | $14.69 | $7.94 | 332,000 |
| 2019-01-23 | $14.65 | $14.77 | $14.56 | $14.66 | $7.92 | 398,700 |
| 2019-01-22 | $14.74 | $14.83 | $14.61 | $14.65 | $7.92 | 466,200 |
| 2019-01-21 | $14.90 | $15.00 | $14.72 | $14.79 | $7.99 | 735,900 |
| 2019-01-18 | $15.20 | $15.20 | $14.80 | $14.90 | $8.05 | 1,603,270 |
| 2019-01-17 | $15.14 | $16.18 | $14.80 | $15.50 | $8.37 | 3,069,160 |
| 2019-01-16 | $14.75 | $15.19 | $14.65 | $15.19 | $8.21 | 2,098,510 |
| 2019-01-15 | $14.43 | $14.74 | $14.43 | $14.67 | $7.93 | 471,510 |
| 2019-01-14 | $14.60 | $14.68 | $14.43 | $14.50 | $7.83 | 551,110 |
| 2019-01-11 | $14.40 | $15.16 | $14.37 | $14.69 | $7.94 | 813,150 |
| 2019-01-10 | $14.66 | $14.68 | $14.38 | $14.44 | $7.80 | 360,600 |
| 2019-01-09 | $14.35 | $14.69 | $14.35 | $14.56 | $7.87 | 839,030 |
| 2019-01-08 | $14.42 | $14.42 | $14.25 | $14.34 | $7.75 | 377,220 |
| 2019-01-07 | $14.19 | $14.36 | $14.16 | $14.34 | $7.75 | 469,900 |
| 2019-01-04 | $13.87 | $14.19 | $13.70 | $14.15 | $7.65 | 348,190 |
| 2019-01-03 | $13.74 | $14.06 | $13.74 | $13.87 | $7.49 | 204,770 |
| 2019-01-02 | $13.82 | $14.00 | $13.82 | $13.84 | $7.48 | 293,500 |
| 2019-01-01 | $13.82 | $13.82 | $13.82 | $13.82 | $7.47 | 0 |
| 2018-12-31 | $13.82 | $13.82 | $13.82 | $13.82 | $7.47 | 0 |
| 2018-12-28 | $13.91 | $14.00 | $13.76 | $13.82 | $7.47 | 278,500 |
| 2018-12-27 | $14.14 | $14.39 | $13.88 | $13.88 | $7.50 | 418,410 |
| 2018-12-26 | $14.07 | $14.20 | $13.98 | $14.13 | $7.63 | 328,600 |
| 2018-12-25 | $14.17 | $14.17 | $13.74 | $14.00 | $7.56 | 410,610 |
| 2018-12-24 | $13.96 | $14.23 | $13.96 | $14.19 | $7.67 | 402,900 |
| 2018-12-21 | $13.86 | $14.10 | $13.85 | $13.96 | $7.54 | 278,110 |
| 2018-12-20 | $13.94 | $14.09 | $13.73 | $13.98 | $7.55 | 406,100 |
| 2018-12-19 | $14.27 | $14.28 | $13.86 | $13.94 | $7.53 | 653,260 |
| 2018-12-18 | $14.53 | $14.53 | $14.05 | $14.20 | $7.67 | 860,510 |
| 2018-12-17 | $14.44 | $14.65 | $14.24 | $14.53 | $7.85 | 731,160 |
| 2018-12-14 | $15.02 | $15.49 | $14.76 | $14.76 | $7.97 | 1,296,410 |
| 2018-12-13 | $14.58 | $15.62 | $14.49 | $14.97 | $8.09 | 1,096,310 |
| 2018-12-12 | $14.46 | $14.70 | $14.36 | $14.60 | $7.89 | 350,790 |
| 2018-12-11 | $14.53 | $14.53 | $14.28 | $14.41 | $7.79 | 321,100 |
| 2018-12-10 | $14.70 | $14.70 | $14.25 | $14.34 | $7.75 | 593,400 |
| 2018-12-07 | $14.77 | $14.89 | $14.61 | $14.72 | $7.95 | 316,700 |
| 2018-12-06 | $14.93 | $15.06 | $14.67 | $14.70 | $7.94 | 400,900 |
| 2018-12-05 | $14.75 | $15.05 | $14.36 | $14.95 | $8.08 | 548,420 |
| 2018-12-04 | $14.86 | $15.15 | $14.86 | $15.14 | $8.18 | 681,320 |
| 2018-12-03 | $14.57 | $14.95 | $14.57 | $14.85 | $8.02 | 598,530 |
| 2018-11-30 | $14.53 | $14.67 | $14.02 | $14.38 | $7.77 | 491,100 |
| 2018-11-29 | $15.10 | $15.14 | $14.50 | $14.57 | $7.87 | 654,700 |
| 2018-11-28 | $14.81 | $14.99 | $14.51 | $14.91 | $8.06 | 690,080 |
| 2018-11-27 | $14.77 | $14.92 | $14.65 | $14.86 | $8.03 | 600,620 |
| 2018-11-26 | $14.80 | $15.04 | $14.65 | $14.77 | $7.98 | 560,000 |
| 2018-11-23 | $15.29 | $15.40 | $14.60 | $14.99 | $8.10 | 1,139,450 |
| 2018-11-22 | $15.69 | $15.72 | $15.20 | $15.29 | $8.26 | 842,030 |
| 2018-11-21 | $14.65 | $15.67 | $14.61 | $15.62 | $8.44 | 1,234,890 |
| 2018-11-20 | $15.42 | $15.57 | $15.02 | $15.03 | $8.12 | 925,800 |
| 2018-11-19 | $15.35 | $15.70 | $15.32 | $15.50 | $8.37 | 995,540 |
| 2018-11-16 | $15.27 | $15.58 | $15.18 | $15.28 | $8.26 | 1,035,020 |
| 2018-11-15 | $14.75 | $15.41 | $14.71 | $15.33 | $8.28 | 1,263,040 |
| 2018-11-14 | $14.66 | $14.95 | $14.66 | $14.75 | $7.97 | 678,950 |
| 2018-11-13 | $14.44 | $14.85 | $14.31 | $14.72 | $7.95 | 857,750 |
| 2018-11-12 | $14.16 | $14.54 | $14.14 | $14.52 | $7.85 | 732,200 |
| 2018-11-09 | $14.20 | $14.31 | $14.08 | $14.18 | $7.66 | 456,180 |
| 2018-11-08 | $14.25 | $14.32 | $14.15 | $14.15 | $7.65 | 513,100 |
| 2018-11-07 | $14.25 | $14.37 | $14.11 | $14.20 | $7.67 | 485,010 |
| 2018-11-06 | $14.33 | $14.41 | $14.11 | $14.27 | $7.71 | 501,720 |
| 2018-11-05 | $14.27 | $14.44 | $14.15 | $14.40 | $7.78 | 824,860 |
| 2018-11-02 | $14.10 | $14.31 | $14.03 | $14.27 | $7.71 | 810,190 |
| 2018-11-01 | $13.92 | $14.16 | $13.92 | $14.00 | $7.56 | 788,230 |
| 2018-10-31 | $14.07 | $14.26 | $13.93 | $13.94 | $7.53 | 755,250 |
| 2018-10-30 | $13.58 | $14.07 | $13.56 | $13.86 | $7.49 | 647,050 |
| 2018-10-29 | $13.88 | $13.88 | $13.55 | $13.58 | $7.34 | 558,800 |
| 2018-10-26 | $13.73 | $13.93 | $13.65 | $13.92 | $7.52 | 757,300 |
| 2018-10-25 | $13.29 | $13.66 | $13.10 | $13.62 | $7.36 | 741,110 |
| 2018-10-24 | $13.61 | $13.79 | $13.47 | $13.64 | $7.37 | 794,300 |
| 2018-10-23 | $13.96 | $13.98 | $13.53 | $13.61 | $7.35 | 1,096,310 |
| 2018-10-22 | $13.34 | $14.14 | $13.34 | $13.99 | $7.56 | 1,458,520 |
| 2018-10-19 | $13.01 | $13.58 | $12.60 | $13.47 | $7.28 | 1,916,570 |
| 2018-10-18 | $14.94 | $14.98 | $13.94 | $13.94 | $7.53 | 2,284,880 |
| 2018-10-17 | $14.60 | $15.98 | $14.53 | $15.49 | $8.37 | 4,188,340 |
| 2018-10-16 | $13.80 | $14.86 | $13.71 | $14.83 | $8.01 | 2,363,650 |
| 2018-10-15 | $13.50 | $13.84 | $13.37 | $13.84 | $7.48 | 680,810 |
| 2018-10-12 | $13.18 | $13.50 | $12.51 | $13.45 | $7.27 | 773,100 |
| 2018-10-11 | $14.20 | $14.64 | $13.23 | $13.23 | $7.15 | 945,900 |
| 2018-10-10 | $14.57 | $14.80 | $14.49 | $14.70 | $7.94 | 495,630 |
| 2018-10-09 | $14.67 | $14.75 | $14.43 | $14.47 | $7.82 | 482,830 |
| 2018-10-08 | $15.01 | $15.05 | $14.60 | $14.62 | $7.90 | 477,080 |
| 2018-10-05 | $15.23 | $15.23 | $15.23 | $15.23 | $8.23 | 0 |
| 2018-10-04 | $15.23 | $15.23 | $15.23 | $15.23 | $8.23 | 0 |
| 2018-10-03 | $15.23 | $15.23 | $15.23 | $15.23 | $8.23 | 0 |
| 2018-10-02 | $15.23 | $15.23 | $15.23 | $15.23 | $8.23 | 0 |
| 2018-10-01 | $15.23 | $15.23 | $15.23 | $15.23 | $8.23 | 0 |
| 2018-09-28 | $15.25 | $15.31 | $15.15 | $15.23 | $8.23 | 367,150 |
| 2018-09-27 | $15.70 | $15.90 | $15.21 | $15.21 | $8.22 | 598,000 |
| 2018-09-26 | $15.78 | $15.94 | $15.70 | $15.77 | $8.52 | 517,900 |
| 2018-09-25 | $15.65 | $16.00 | $15.49 | $15.90 | $8.59 | 700,190 |
| 2018-09-24 | $15.55 | $15.55 | $15.55 | $15.55 | $8.40 | 0 |
| 2018-09-21 | $15.47 | $15.66 | $15.26 | $15.55 | $8.40 | 456,580 |
| 2018-09-20 | $15.78 | $15.78 | $15.26 | $15.31 | $8.27 | 330,500 |
| 2018-09-19 | $15.29 | $15.52 | $15.24 | $15.42 | $8.33 | 320,010 |
| 2018-09-18 | $15.14 | $15.47 | $14.70 | $15.38 | $8.31 | 369,520 |
| 2018-09-17 | $15.58 | $15.59 | $15.06 | $15.09 | $8.15 | 307,070 |
| 2018-09-14 | $15.58 | $15.72 | $15.51 | $15.59 | $8.42 | 241,690 |
| 2018-09-13 | $15.34 | $15.59 | $15.34 | $15.53 | $8.39 | 269,800 |
| 2018-09-12 | $15.45 | $15.55 | $15.30 | $15.34 | $8.29 | 186,400 |
| 2018-09-11 | $15.49 | $15.52 | $15.22 | $15.32 | $8.28 | 214,570 |
| 2018-09-10 | $15.79 | $15.79 | $15.39 | $15.39 | $8.32 | 299,500 |
| 2018-09-07 | $15.52 | $15.70 | $15.32 | $15.53 | $8.39 | 302,140 |
| 2018-09-06 | $15.56 | $15.69 | $15.41 | $15.52 | $8.39 | 284,700 |
| 2018-09-05 | $15.84 | $15.92 | $15.54 | $15.60 | $8.43 | 289,200 |
| 2018-09-04 | $15.58 | $15.83 | $15.49 | $15.79 | $8.53 | 569,100 |
| 2018-09-03 | $15.42 | $15.64 | $15.01 | $15.58 | $8.42 | 502,060 |
| 2018-08-31 | $15.70 | $15.70 | $15.38 | $15.38 | $8.31 | 369,460 |
| 2018-08-30 | $16.00 | $16.30 | $15.65 | $15.65 | $8.46 | 415,300 |
| 2018-08-29 | $16.22 | $16.27 | $16.05 | $16.13 | $8.72 | 298,200 |
| 2018-08-28 | $16.21 | $16.32 | $16.18 | $16.25 | $8.78 | 334,400 |
| 2018-08-27 | $15.91 | $16.23 | $15.83 | $16.21 | $8.76 | 460,300 |
| 2018-08-24 | $16.08 | $16.11 | $15.84 | $15.91 | $8.60 | 252,800 |
| 2018-08-23 | $16.03 | $16.12 | $15.70 | $16.00 | $8.64 | 442,290 |
| 2018-08-22 | $16.29 | $16.30 | $16.02 | $16.02 | $8.66 | 212,800 |
| 2018-08-21 | $16.18 | $16.38 | $16.02 | $16.29 | $8.80 | 321,200 |
| 2018-08-20 | $16.25 | $16.37 | $15.86 | $16.18 | $8.74 | 409,190 |
| 2018-08-17 | $16.89 | $16.89 | $16.23 | $16.24 | $8.77 | 442,920 |
| 2018-08-16 | $16.68 | $16.89 | $16.54 | $16.71 | $9.03 | 480,340 |
| 2018-08-15 | $17.10 | $17.21 | $16.92 | $17.00 | $9.19 | 625,710 |
| 2018-08-14 | $17.11 | $17.12 | $16.93 | $17.01 | $9.19 | 441,120 |
| 2018-08-13 | $16.88 | $17.05 | $16.65 | $17.00 | $9.19 | 385,780 |
| 2018-08-10 | $16.96 | $17.20 | $16.90 | $17.06 | $9.22 | 367,600 |
| 2018-08-09 | $16.61 | $17.11 | $16.61 | $16.96 | $9.16 | 540,330 |
| 2018-08-08 | $17.09 | $17.20 | $16.52 | $16.69 | $9.02 | 541,610 |
| 2018-08-07 | $16.86 | $17.29 | $16.80 | $17.23 | $9.31 | 523,200 |
| 2018-08-06 | $17.08 | $17.25 | $16.73 | $17.01 | $9.19 | 479,120 |
| 2018-08-03 | $17.35 | $17.35 | $16.70 | $16.79 | $9.07 | 429,100 |
| 2018-08-02 | $18.21 | $18.21 | $16.80 | $17.12 | $9.25 | 730,880 |
| 2018-08-01 | $18.08 | $18.42 | $17.97 | $17.98 | $9.71 | 541,170 |
| 2018-07-31 | $18.03 | $18.24 | $18.03 | $18.17 | $9.82 | 374,570 |
| 2018-07-30 | $18.13 | $18.39 | $18.01 | $18.16 | $9.81 | 704,000 |
| 2018-07-27 | $18.39 | $18.50 | $18.17 | $18.19 | $9.83 | 667,940 |
| 2018-07-26 | $18.18 | $18.58 | $18.18 | $18.48 | $9.98 | 893,540 |
| 2018-07-25 | $18.17 | $18.62 | $18.10 | $18.37 | $9.93 | 1,448,180 |
| 2018-07-24 | $17.77 | $18.18 | $17.62 | $18.11 | $9.79 | 1,109,780 |
| 2018-07-23 | $17.71 | $17.79 | $17.45 | $17.73 | $9.58 | 707,000 |
| 2018-07-20 | $17.47 | $17.71 | $17.25 | $17.66 | $9.54 | 524,100 |
| 2018-07-19 | $17.90 | $18.14 | $17.40 | $17.46 | $9.43 | 531,100 |
| 2018-07-18 | $18.18 | $18.18 | $17.81 | $17.90 | $9.67 | 471,200 |
| 2018-07-17 | $17.85 | $17.98 | $17.54 | $17.87 | $9.66 | 507,570 |
| 2018-07-16 | $18.10 | $18.32 | $17.68 | $17.88 | $9.66 | 728,200 |
| 2018-07-13 | $18.35 | $18.35 | $17.88 | $17.92 | $9.68 | 679,160 |
| 2018-07-12 | $17.22 | $18.35 | $17.22 | $18.02 | $9.74 | 884,400 |
| 2018-07-11 | $17.79 | $17.80 | $16.80 | $17.46 | $9.43 | 635,370 |
| 2018-07-10 | $17.63 | $17.98 | $17.63 | $17.93 | $9.69 | 568,610 |
| 2018-07-09 | $17.37 | $17.76 | $17.33 | $17.71 | $9.57 | 688,890 |
| 2018-07-06 | $17.66 | $17.75 | $16.55 | $17.22 | $9.30 | 1,004,190 |
| 2018-07-05 | $18.23 | $18.23 | $17.49 | $17.50 | $9.46 | 560,300 |
| 2018-07-04 | $18.55 | $18.70 | $18.00 | $18.12 | $9.79 | 828,960 |
| 2018-07-03 | $18.15 | $18.65 | $18.01 | $18.57 | $10.03 | 980,000 |
| 2018-07-02 | $18.35 | $18.59 | $18.00 | $18.18 | $9.82 | 590,700 |
| 2018-06-29 | $17.90 | $18.57 | $17.84 | $18.48 | $9.98 | 941,150 |
| 2018-06-28 | $18.25 | $18.48 | $17.90 | $17.96 | $9.70 | 582,720 |
| 2018-06-27 | $18.22 | $18.65 | $18.20 | $18.25 | $9.86 | 643,860 |
| 2018-06-26 | $17.88 | $18.27 | $17.56 | $18.22 | $9.84 | 468,190 |
| 2018-06-25 | $18.32 | $18.53 | $17.89 | $17.95 | $9.70 | 578,080 |
| 2018-06-22 | $18.08 | $18.34 | $17.00 | $18.16 | $9.81 | 764,600 |
| 2018-06-21 | $19.22 | $19.38 | $18.01 | $18.04 | $9.75 | 1,174,870 |
| 2018-06-20 | $19.08 | $19.48 | $18.81 | $19.25 | $10.40 | 833,590 |
| 2018-06-19 | $20.89 | $20.89 | $19.08 | $19.08 | $10.31 | 1,553,510 |
| 2018-06-18 | $21.20 | $21.20 | $21.20 | $21.20 | $11.45 | 0 |
| 2018-06-15 | $22.00 | $22.00 | $20.91 | $21.20 | $11.45 | 1,170,810 |
| 2018-06-14 | $21.89 | $22.16 | $21.80 | $21.99 | $11.88 | 917,420 |
| 2018-06-13 | $22.40 | $22.46 | $21.90 | $21.96 | $11.87 | 1,254,790 |
| 2018-06-12 | $21.92 | $23.23 | $21.66 | $22.55 | $12.18 | 1,845,970 |
| 2018-06-11 | $21.72 | $21.97 | $21.58 | $21.92 | $11.84 | 740,920 |
| 2018-06-08 | $21.72 | $22.30 | $21.44 | $21.71 | $11.73 | 1,039,800 |
| 2018-06-07 | $22.38 | $22.80 | $21.91 | $22.01 | $11.89 | 1,290,710 |
| 2018-06-06 | $22.18 | $22.60 | $21.90 | $22.38 | $12.09 | 1,901,110 |
| 2018-06-05 | $21.70 | $22.27 | $21.64 | $22.18 | $11.98 | 1,636,630 |
| 2018-06-04 | $21.52 | $22.10 | $21.52 | $21.86 | $11.81 | 1,113,600 |
| 2018-06-01 | $21.69 | $22.09 | $21.36 | $21.52 | $11.63 | 1,558,410 |
| 2018-05-31 | $21.75 | $22.18 | $21.57 | $21.91 | $11.84 | 1,953,910 |
| 2018-05-30 | $22.50 | $22.55 | $21.36 | $21.48 | $11.61 | 3,106,480 |
| 2018-05-29 | $23.00 | $23.80 | $22.82 | $22.96 | $12.41 | 5,077,830 |
| 2018-05-28 | $27.50 | $27.50 | $24.35 | $24.38 | $13.17 | 9,924,950 |
| 2018-05-25 | $27.05 | $27.05 | $26.50 | $27.05 | $14.62 | 3,479,860 |
| 2018-05-24 | $24.58 | $24.59 | $24.58 | $24.59 | $13.29 | 1,975,260 |
| 2018-05-23 | $22.32 | $22.80 | $22.22 | $22.35 | $12.08 | 1,263,510 |
| 2018-05-22 | $22.15 | $22.50 | $22.02 | $22.43 | $12.12 | 1,069,050 |
| 2018-05-21 | $21.99 | $22.39 | $21.96 | $22.23 | $12.01 | 1,061,550 |
| 2018-05-18 | $21.61 | $21.93 | $21.45 | $21.90 | $11.83 | 752,860 |
| 2018-05-17 | $21.45 | $21.69 | $21.38 | $21.62 | $11.68 | 616,860 |
| 2018-05-16 | $21.70 | $21.82 | $21.46 | $21.57 | $11.65 | 574,780 |
| 2018-05-15 | $21.68 | $21.88 | $21.30 | $21.80 | $11.78 | 852,670 |
| 2018-05-14 | $22.00 | $22.00 | $21.41 | $21.48 | $11.61 | 713,010 |
| 2018-05-11 | $22.34 | $22.40 | $21.80 | $21.84 | $11.80 | 1,066,900 |
| 2018-05-10 | $22.21 | $22.47 | $22.03 | $22.35 | $12.08 | 1,040,500 |
| 2018-05-09 | $22.15 | $22.28 | $21.85 | $22.23 | $12.01 | 993,680 |
| 2018-05-08 | $22.05 | $22.30 | $21.92 | $22.03 | $11.90 | 787,680 |
| 2018-05-07 | $21.70 | $22.17 | $21.70 | $22.03 | $11.90 | 1,140,550 |
| 2018-05-04 | $21.28 | $22.39 | $21.08 | $22.19 | $11.99 | 1,484,330 |
| 2018-05-03 | $20.95 | $21.29 | $20.78 | $21.28 | $11.50 | 519,100 |
| 2018-05-02 | $21.65 | $21.70 | $20.90 | $21.02 | $11.36 | 689,410 |
| 2018-05-01 | $21.91 | $21.91 | $21.91 | $21.91 | $11.84 | 0 |
| 2018-04-30 | $21.91 | $21.91 | $21.91 | $21.91 | $11.84 | 0 |
| 2018-04-27 | $21.99 | $22.17 | $21.90 | $21.91 | $11.84 | 399,430 |
| 2018-04-26 | $22.54 | $22.68 | $21.89 | $21.91 | $11.84 | 608,860 |
| 2018-04-25 | $22.30 | $22.99 | $22.26 | $22.70 | $12.27 | 1,009,530 |
| 2018-04-24 | $22.15 | $22.64 | $21.88 | $22.47 | $12.14 | 800,990 |
| 2018-04-23 | $21.52 | $22.08 | $21.52 | $22.01 | $11.89 | 446,540 |
| 2018-04-20 | $22.58 | $22.58 | $21.80 | $21.83 | $11.79 | 836,500 |
| 2018-04-19 | $22.92 | $23.09 | $22.42 | $22.47 | $12.14 | 1,121,200 |
| 2018-04-18 | $23.84 | $23.84 | $22.03 | $22.97 | $12.41 | 1,405,570 |
| 2018-04-17 | $25.94 | $25.99 | $25.03 | $25.20 | $12.99 | 1,367,190 |
| 2018-04-16 | $25.87 | $25.98 | $25.20 | $25.82 | $13.31 | 1,361,100 |
| 2018-04-13 | $25.90 | $26.20 | $25.61 | $25.87 | $13.34 | 1,847,960 |
| 2018-04-12 | $25.48 | $26.48 | $25.35 | $26.17 | $13.49 | 3,409,160 |
| 2018-04-11 | $25.52 | $26.49 | $25.33 | $25.34 | $13.07 | 2,283,380 |
| 2018-04-10 | $25.03 | $25.21 | $24.66 | $24.98 | $12.88 | 1,320,480 |
| 2018-04-09 | $24.05 | $25.49 | $24.05 | $25.21 | $13.00 | 2,081,700 |
| 2018-04-06 | $24.32 | $24.32 | $24.32 | $24.32 | $12.54 | 0 |
| 2018-04-05 | $24.32 | $24.32 | $24.32 | $24.32 | $12.54 | 0 |
| 2018-04-04 | $24.27 | $24.80 | $24.19 | $24.32 | $12.54 | 912,680 |
| 2018-04-03 | $24.28 | $24.35 | $24.02 | $24.22 | $12.49 | 820,820 |
| 2018-04-02 | $24.62 | $24.87 | $24.59 | $24.68 | $12.73 | 941,020 |
| 2018-03-30 | $24.49 | $24.78 | $24.40 | $24.62 | $12.69 | 877,900 |
| 2018-03-29 | $24.49 | $24.58 | $24.23 | $24.37 | $12.57 | 657,110 |
| 2018-03-28 | $24.20 | $24.80 | $23.90 | $24.21 | $12.48 | 1,150,620 |
| 2018-03-27 | $23.35 | $25.05 | $23.30 | $24.73 | $12.75 | 1,839,090 |
| 2018-03-26 | $22.79 | $23.18 | $22.21 | $23.14 | $11.93 | 625,120 |
| 2018-03-23 | $23.66 | $24.17 | $22.52 | $22.82 | $11.77 | 1,271,410 |
| 2018-03-22 | $24.50 | $24.80 | $24.25 | $24.53 | $12.65 | 679,320 |
| 2018-03-21 | $24.70 | $24.98 | $24.42 | $24.47 | $12.62 | 824,160 |
| 2018-03-20 | $24.30 | $24.69 | $24.18 | $24.67 | $12.72 | 701,700 |
| 2018-03-19 | $24.22 | $24.58 | $24.18 | $24.49 | $12.63 | 618,810 |
| 2018-03-16 | $24.15 | $24.42 | $24.08 | $24.22 | $12.49 | 693,320 |
| 2018-03-15 | $24.61 | $24.98 | $23.86 | $24.08 | $12.42 | 1,289,410 |
| 2018-03-14 | $25.50 | $25.50 | $24.78 | $24.82 | $12.80 | 1,467,880 |
| 2018-03-13 | $25.54 | $25.88 | $25.47 | $25.51 | $13.15 | 1,729,260 |
| 2018-03-12 | $25.55 | $25.72 | $25.44 | $25.52 | $13.16 | 1,583,010 |
| 2018-03-09 | $25.51 | $25.69 | $25.26 | $25.50 | $13.15 | 2,080,850 |
| 2018-03-08 | $26.00 | $26.28 | $25.00 | $25.88 | $13.34 | 3,732,130 |
| 2018-03-07 | $25.68 | $27.19 | $25.60 | $26.64 | $13.74 | 2,511,280 |
| 2018-03-06 | $24.76 | $25.49 | $24.76 | $25.46 | $13.13 | 1,246,110 |
| 2018-03-05 | $24.17 | $24.77 | $24.08 | $24.76 | $12.77 | 731,880 |
| 2018-03-02 | $23.98 | $24.32 | $23.88 | $24.03 | $12.39 | 472,350 |
| 2018-03-01 | $23.56 | $24.34 | $23.56 | $24.19 | $12.47 | 642,250 |
| 2018-02-28 | $23.70 | $23.92 | $23.36 | $23.76 | $12.25 | 436,500 |
| 2018-02-27 | $24.00 | $24.00 | $23.65 | $23.86 | $12.30 | 403,930 |
| 2018-02-26 | $23.66 | $23.96 | $23.50 | $23.90 | $12.32 | 591,200 |
| 2018-02-23 | $23.31 | $23.45 | $23.11 | $23.27 | $12.00 | 366,930 |
| 2018-02-22 | $22.92 | $23.35 | $22.92 | $23.23 | $11.98 | 366,840 |
| 2018-02-21 | $22.95 | $22.95 | $22.95 | $22.95 | $11.83 | 0 |
| 2018-02-20 | $22.95 | $22.95 | $22.95 | $22.95 | $11.83 | 0 |
| 2018-02-19 | $22.95 | $22.95 | $22.95 | $22.95 | $11.83 | 0 |
| 2018-02-16 | $22.95 | $22.95 | $22.95 | $22.95 | $11.83 | 0 |
| 2018-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $11.83 | 0 |
| 2018-02-14 | $22.82 | $23.13 | $22.81 | $22.95 | $11.83 | 246,510 |
| 2018-02-13 | $23.13 | $23.26 | $22.80 | $22.82 | $11.77 | 435,510 |
| 2018-02-12 | $22.50 | $23.06 | $22.50 | $22.91 | $11.81 | 486,990 |
| 2018-02-09 | $22.00 | $22.49 | $21.81 | $22.38 | $11.54 | 763,630 |
| 2018-02-08 | $22.45 | $23.08 | $22.31 | $22.88 | $11.80 | 558,000 |
| 2018-02-07 | $22.98 | $22.98 | $22.01 | $22.50 | $11.60 | 775,210 |
| 2018-02-06 | $24.04 | $24.48 | $22.20 | $22.27 | $11.48 | 957,980 |
| 2018-02-05 | $24.35 | $24.80 | $24.35 | $24.57 | $12.67 | 453,610 |
| 2018-02-02 | $24.75 | $25.06 | $24.61 | $24.66 | $12.72 | 669,300 |
| 2018-02-01 | $25.82 | $26.11 | $24.80 | $24.84 | $12.81 | 983,780 |
| 2018-01-31 | $26.72 | $26.72 | $25.73 | $25.81 | $13.31 | 1,145,180 |
| 2018-01-30 | $27.19 | $27.30 | $26.86 | $26.92 | $13.88 | 1,172,680 |
| 2018-01-29 | $27.00 | $27.96 | $26.67 | $27.49 | $14.17 | 2,197,750 |
| 2018-01-26 | $26.66 | $27.16 | $26.33 | $27.01 | $13.93 | 1,261,550 |
| 2018-01-25 | $26.80 | $26.94 | $26.63 | $26.65 | $13.74 | 733,190 |
| 2018-01-24 | $26.66 | $26.99 | $26.51 | $26.87 | $13.85 | 732,500 |
| 2018-01-23 | $26.45 | $26.76 | $26.29 | $26.60 | $13.72 | 619,800 |
| 2018-01-22 | $26.66 | $26.66 | $25.95 | $26.46 | $13.64 | 783,610 |
| 2018-01-19 | $26.86 | $27.26 | $26.51 | $26.53 | $13.68 | 957,700 |
| 2018-01-18 | $26.70 | $26.88 | $26.49 | $26.85 | $13.84 | 810,560 |
| 2018-01-17 | $26.13 | $26.87 | $25.93 | $26.58 | $13.71 | 1,227,650 |
| 2018-01-16 | $25.48 | $26.04 | $25.46 | $25.95 | $13.38 | 832,740 |
| 2018-01-15 | $26.39 | $26.50 | $25.39 | $25.45 | $13.12 | 934,480 |
| 2018-01-12 | $26.58 | $26.65 | $26.17 | $26.37 | $13.60 | 590,290 |
| 2018-01-11 | $26.17 | $26.66 | $25.99 | $26.57 | $13.70 | 704,770 |
| 2018-01-10 | $26.90 | $26.95 | $26.06 | $26.19 | $13.50 | 935,500 |
| 2018-01-09 | $26.90 | $27.50 | $26.70 | $26.95 | $13.90 | 902,050 |
| 2018-01-08 | $26.99 | $27.02 | $26.48 | $26.86 | $13.85 | 871,090 |
| 2018-01-05 | $27.16 | $27.39 | $26.90 | $27.02 | $13.93 | 784,670 |
| 2018-01-04 | $27.17 | $27.26 | $26.91 | $27.16 | $14.00 | 839,090 |
| 2018-01-03 | $27.28 | $27.31 | $26.90 | $27.08 | $13.96 | 916,570 |
| 2018-01-02 | $27.00 | $27.35 | $27.00 | $27.30 | $14.08 | 799,530 |
| 2018-01-01 | $26.91 | $26.91 | $26.91 | $26.91 | $13.88 | 0 |
| 2017-12-29 | $26.77 | $27.18 | $26.77 | $26.91 | $13.88 | 807,320 |
| 2017-12-28 | $26.78 | $27.22 | $26.56 | $26.84 | $13.84 | 970,520 |
| 2017-12-27 | $26.66 | $26.98 | $26.40 | $26.59 | $13.71 | 977,500 |
| 2017-12-26 | $25.85 | $26.91 | $25.78 | $26.67 | $13.75 | 1,391,670 |
| 2017-12-25 | $26.10 | $26.12 | $25.50 | $25.79 | $13.30 | 591,540 |
| 2017-12-22 | $25.91 | $26.13 | $25.76 | $26.08 | $13.45 | 591,340 |
| 2017-12-21 | $26.10 | $26.10 | $25.40 | $25.82 | $13.31 | 664,670 |
| 2017-12-20 | $26.47 | $26.47 | $26.03 | $26.05 | $13.43 | 529,340 |
| 2017-12-19 | $26.14 | $26.48 | $26.12 | $26.33 | $13.58 | 717,220 |
| 2017-12-18 | $26.18 | $26.25 | $26.00 | $26.15 | $13.48 | 546,530 |
| 2017-12-15 | $26.09 | $26.35 | $25.96 | $26.09 | $13.45 | 642,850 |
| 2017-12-14 | $26.34 | $26.35 | $25.91 | $26.18 | $13.50 | 591,670 |
| 2017-12-13 | $25.98 | $26.33 | $25.71 | $26.32 | $13.57 | 520,540 |
| 2017-12-12 | $26.91 | $26.99 | $25.92 | $25.98 | $13.40 | 984,310 |
| 2017-12-11 | $26.84 | $26.97 | $26.68 | $26.88 | $13.86 | 534,850 |
| 2017-12-08 | $26.50 | $27.10 | $26.38 | $26.83 | $13.83 | 859,870 |
| 2017-12-07 | $26.35 | $26.60 | $26.15 | $26.38 | $13.60 | 640,010 |
| 2017-12-06 | $25.95 | $26.56 | $25.60 | $26.52 | $13.67 | 1,052,170 |
| 2017-12-05 | $27.33 | $27.35 | $25.31 | $25.96 | $13.39 | 1,886,070 |
| 2017-12-04 | $28.58 | $28.72 | $27.38 | $27.40 | $14.13 | 1,668,240 |
| 2017-12-01 | $28.59 | $28.78 | $28.36 | $28.74 | $14.82 | 1,071,410 |
| 2017-11-30 | $27.95 | $28.95 | $27.95 | $28.69 | $14.79 | 2,124,040 |
| 2017-11-29 | $28.24 | $28.24 | $27.58 | $27.92 | $14.40 | 1,037,380 |
| 2017-11-28 | $27.80 | $28.25 | $27.76 | $28.20 | $14.54 | 945,610 |
| 2017-11-27 | $28.44 | $28.56 | $27.77 | $27.79 | $14.33 | 854,600 |
| 2017-11-24 | $28.20 | $28.84 | $28.08 | $28.32 | $14.60 | 884,320 |
| 2017-11-23 | $28.95 | $29.21 | $28.25 | $28.36 | $14.62 | 1,339,910 |
| 2017-11-22 | $29.05 | $29.37 | $28.55 | $28.85 | $14.88 | 1,352,510 |
| 2017-11-21 | $29.28 | $29.44 | $28.30 | $29.09 | $15.00 | 1,866,700 |
| 2017-11-20 | $29.07 | $29.60 | $28.50 | $29.27 | $15.09 | 1,680,520 |
| 2017-11-17 | $31.43 | $31.43 | $28.81 | $28.96 | $14.93 | 3,252,830 |
| 2017-11-16 | $32.21 | $32.50 | $31.46 | $31.50 | $16.24 | 1,804,020 |
| 2017-11-15 | $32.01 | $32.67 | $31.53 | $32.52 | $16.77 | 2,186,080 |
| 2017-11-14 | $33.68 | $33.78 | $32.24 | $32.30 | $16.65 | 3,089,840 |
| 2017-11-13 | $34.10 | $34.49 | $33.31 | $33.49 | $17.27 | 3,313,310 |
| 2017-11-10 | $33.70 | $34.54 | $33.25 | $34.21 | $17.64 | 3,937,190 |
| 2017-11-09 | $33.08 | $33.65 | $32.97 | $33.53 | $17.29 | 2,631,380 |
| 2017-11-08 | $33.36 | $33.70 | $33.00 | $33.12 | $17.08 | 3,393,840 |
| 2017-11-07 | $33.94 | $33.94 | $32.82 | $33.47 | $17.26 | 3,819,420 |
| 2017-11-06 | $34.46 | $34.82 | $33.50 | $33.99 | $17.53 | 3,545,180 |
| 2017-11-03 | $33.87 | $34.78 | $33.51 | $34.26 | $17.67 | 5,205,290 |
| 2017-11-02 | $33.88 | $34.64 | $33.44 | $33.75 | $17.40 | 5,298,380 |
| 2017-11-01 | $33.37 | $35.12 | $32.67 | $34.70 | $17.89 | 9,923,910 |
| 2017-10-31 | $31.68 | $34.87 | $31.68 | $34.25 | $17.66 | 11,156,580 |
| 2017-10-30 | $32.16 | $32.39 | $31.20 | $31.70 | $16.35 | 3,049,740 |
| 2017-10-27 | $32.90 | $33.17 | $32.30 | $32.40 | $16.71 | 3,708,010 |
| 2017-10-26 | $33.00 | $33.63 | $32.42 | $33.42 | $17.23 | 6,980,120 |
| 2017-10-25 | $30.30 | $33.41 | $30.21 | $33.41 | $17.23 | 7,417,630 |
| 2017-10-24 | $30.59 | $30.66 | $30.04 | $30.37 | $15.66 | 991,370 |
| 2017-10-23 | $30.37 | $30.63 | $30.23 | $30.59 | $15.77 | 772,270 |
| 2017-10-20 | $29.95 | $30.38 | $29.95 | $30.37 | $15.66 | 718,070 |
| 2017-10-19 | $30.21 | $30.48 | $30.01 | $30.06 | $15.50 | 1,413,710 |
| 2017-10-18 | $30.93 | $31.36 | $30.77 | $30.81 | $15.89 | 2,215,060 |
| 2017-10-17 | $30.25 | $31.15 | $30.13 | $30.85 | $15.91 | 1,786,580 |
| 2017-10-16 | $31.00 | $31.17 | $30.24 | $30.29 | $15.62 | 1,566,950 |
| 2017-10-13 | $30.50 | $31.08 | $30.32 | $31.01 | $15.99 | 1,943,660 |
| 2017-10-12 | $30.50 | $30.75 | $30.20 | $30.41 | $15.68 | 926,480 |
| 2017-10-11 | $30.87 | $31.05 | $30.49 | $30.57 | $15.76 | 1,215,410 |
| 2017-10-10 | $30.24 | $30.97 | $30.11 | $30.88 | $15.92 | 1,669,190 |
| 2017-10-09 | $29.98 | $30.50 | $29.90 | $30.19 | $15.57 | 1,182,560 |
| 2017-10-06 | $29.60 | $29.60 | $29.60 | $29.60 | $15.26 | 0 |
| 2017-10-05 | $29.60 | $29.60 | $29.60 | $29.60 | $15.26 | 0 |
| 2017-10-04 | $29.60 | $29.60 | $29.60 | $29.60 | $15.26 | 0 |
| 2017-10-03 | $29.60 | $29.60 | $29.60 | $29.60 | $15.26 | 0 |
| 2017-10-02 | $29.60 | $29.60 | $29.60 | $29.60 | $15.26 | 0 |
| 2017-09-29 | $29.50 | $29.74 | $29.36 | $29.60 | $15.26 | 690,410 |
| 2017-09-28 | $29.74 | $29.91 | $29.31 | $29.36 | $15.14 | 847,810 |
| 2017-09-27 | $29.47 | $29.70 | $29.38 | $29.61 | $15.27 | 579,540 |
| 2017-09-26 | $30.32 | $30.50 | $29.22 | $29.45 | $15.18 | 1,413,560 |
| 2017-09-25 | $30.88 | $31.00 | $30.32 | $30.35 | $15.65 | 1,366,980 |
| 2017-09-22 | $30.83 | $30.96 | $30.34 | $30.90 | $15.93 | 1,160,740 |
| 2017-09-21 | $31.00 | $31.35 | $30.88 | $30.90 | $15.93 | 1,182,030 |
| 2017-09-20 | $30.63 | $31.08 | $30.61 | $31.02 | $15.99 | 1,038,750 |
| 2017-09-19 | $30.79 | $31.00 | $30.60 | $30.63 | $15.79 | 726,200 |
| 2017-09-18 | $30.61 | $30.90 | $30.40 | $30.79 | $15.88 | 888,090 |
| 2017-09-15 | $31.35 | $31.40 | $30.78 | $30.80 | $15.88 | 1,334,780 |
| 2017-09-14 | $31.85 | $31.96 | $31.25 | $31.44 | $16.21 | 1,690,830 |
| 2017-09-13 | $31.40 | $31.96 | $31.18 | $31.85 | $16.42 | 2,131,830 |
| 2017-09-12 | $31.86 | $31.86 | $31.18 | $31.33 | $16.15 | 2,184,650 |
| 2017-09-11 | $30.95 | $31.86 | $30.95 | $31.80 | $16.40 | 2,824,490 |
| 2017-09-08 | $30.76 | $31.12 | $30.60 | $30.96 | $15.96 | 1,587,460 |
| 2017-09-07 | $30.63 | $31.19 | $30.63 | $30.76 | $15.86 | 1,412,270 |
| 2017-09-06 | $31.01 | $31.05 | $30.38 | $30.70 | $15.83 | 1,267,260 |
| 2017-09-05 | $30.84 | $31.28 | $30.71 | $31.10 | $16.04 | 1,759,310 |
| 2017-09-04 | $31.06 | $31.42 | $30.85 | $30.97 | $15.97 | 1,806,500 |
| 2017-09-01 | $31.50 | $31.59 | $31.00 | $31.23 | $16.10 | 2,067,920 |
| 2017-08-31 | $30.53 | $31.40 | $30.38 | $31.38 | $16.18 | 2,976,850 |
| 2017-08-30 | $30.73 | $30.87 | $30.33 | $30.40 | $15.67 | 2,091,210 |
| 2017-08-29 | $30.70 | $31.77 | $30.64 | $30.90 | $15.93 | 4,019,780 |
| 2017-08-28 | $30.15 | $30.98 | $30.15 | $30.86 | $15.91 | 2,886,820 |
| 2017-08-25 | $29.52 | $30.16 | $29.52 | $29.96 | $15.45 | 1,710,870 |
| 2017-08-24 | $30.39 | $30.50 | $29.50 | $29.57 | $15.25 | 2,564,830 |
| 2017-08-23 | $31.22 | $31.76 | $30.26 | $30.34 | $15.64 | 3,918,340 |
| 2017-08-22 | $32.10 | $33.59 | $31.20 | $31.28 | $16.13 | 5,878,320 |
| 2017-08-21 | $31.11 | $32.95 | $30.47 | $32.62 | $16.82 | 4,172,410 |
| 2017-08-18 | $31.58 | $31.58 | $30.68 | $31.09 | $16.03 | 2,958,010 |
| 2017-08-17 | $29.60 | $32.30 | $29.22 | $31.62 | $16.30 | 3,706,550 |
| 2017-08-16 | $28.36 | $29.81 | $28.36 | $29.59 | $15.26 | 2,707,910 |
| 2017-08-15 | $28.31 | $28.55 | $28.10 | $28.50 | $14.70 | 1,331,430 |
| 2017-08-14 | $27.98 | $28.43 | $27.98 | $28.31 | $14.60 | 711,180 |
| 2017-08-11 | $28.17 | $28.35 | $27.90 | $27.98 | $14.43 | 952,120 |
| 2017-08-10 | $28.85 | $28.92 | $28.20 | $28.45 | $14.67 | 867,500 |
| 2017-08-09 | $28.62 | $28.88 | $28.60 | $28.84 | $14.87 | 758,810 |
| 2017-08-08 | $28.62 | $28.74 | $28.42 | $28.70 | $14.80 | 748,620 |
| 2017-08-07 | $28.65 | $28.97 | $28.48 | $28.71 | $14.80 | 809,080 |
| 2017-08-04 | $28.78 | $28.78 | $28.41 | $28.43 | $14.66 | 905,500 |
| 2017-08-03 | $28.50 | $28.99 | $28.35 | $28.67 | $14.78 | 1,023,360 |
| 2017-08-02 | $28.99 | $29.07 | $28.51 | $28.53 | $14.71 | 950,250 |
| 2017-08-01 | $29.10 | $29.20 | $28.66 | $29.05 | $14.98 | 1,055,790 |
| 2017-07-31 | $29.06 | $29.29 | $28.98 | $29.01 | $14.96 | 795,720 |
| 2017-07-28 | $29.45 | $29.54 | $29.01 | $29.02 | $14.96 | 877,300 |
| 2017-07-27 | $28.60 | $29.78 | $28.52 | $29.48 | $15.20 | 1,568,250 |
| 2017-07-26 | $29.22 | $29.50 | $28.58 | $28.78 | $14.84 | 984,600 |
| 2017-07-25 | $29.33 | $29.64 | $29.12 | $29.21 | $15.06 | 789,270 |
| 2017-07-24 | $29.15 | $29.82 | $28.70 | $29.48 | $15.20 | 1,281,020 |
| 2017-07-21 | $29.93 | $29.93 | $29.25 | $29.32 | $15.12 | 1,080,520 |
| 2017-07-20 | $30.07 | $30.43 | $29.70 | $29.73 | $15.33 | 1,318,410 |
| 2017-07-19 | $29.94 | $30.20 | $29.56 | $30.10 | $15.52 | 1,152,920 |
| 2017-07-18 | $29.68 | $30.27 | $29.36 | $29.97 | $15.45 | 1,235,380 |
| 2017-07-17 | $32.49 | $32.50 | $29.66 | $29.66 | $15.29 | 2,585,630 |
| 2017-07-14 | $32.89 | $33.36 | $32.77 | $32.96 | $16.99 | 807,890 |
| 2017-07-13 | $33.48 | $33.49 | $32.86 | $32.92 | $16.97 | 989,680 |
| 2017-07-12 | $33.70 | $33.70 | $32.64 | $33.45 | $17.25 | 1,626,760 |
| 2017-07-11 | $34.07 | $34.21 | $33.41 | $33.45 | $17.25 | 1,476,290 |
| 2017-07-10 | $35.09 | $35.18 | $33.80 | $34.10 | $17.58 | 2,695,780 |
| 2017-07-07 | $34.90 | $35.80 | $34.72 | $35.51 | $18.31 | 3,443,190 |
| 2017-07-06 | $34.44 | $35.13 | $34.38 | $34.93 | $18.01 | 2,907,390 |
| 2017-07-05 | $33.90 | $35.18 | $33.72 | $34.59 | $17.84 | 2,905,170 |
| 2017-07-04 | $34.27 | $34.27 | $33.78 | $33.85 | $17.45 | 1,169,370 |
| 2017-07-03 | $33.90 | $34.38 | $33.64 | $34.26 | $17.67 | 1,380,160 |
| 2017-06-30 | $33.45 | $34.40 | $33.11 | $33.93 | $17.49 | 2,247,910 |
| 2017-06-29 | $33.82 | $34.15 | $33.61 | $33.75 | $17.40 | 1,287,630 |
| 2017-06-28 | $34.61 | $34.61 | $33.74 | $33.82 | $17.44 | 1,595,190 |
| 2017-06-27 | $34.90 | $35.23 | $34.48 | $34.64 | $17.86 | 1,362,030 |
| 2017-06-26 | $34.50 | $34.89 | $34.07 | $34.83 | $17.96 | 1,300,170 |
| 2017-06-23 | $34.45 | $34.94 | $33.71 | $34.51 | $17.79 | 1,986,890 |
| 2017-06-22 | $35.66 | $35.80 | $34.51 | $35.02 | $18.06 | 2,738,080 |
| 2017-06-21 | $35.37 | $36.75 | $35.03 | $35.91 | $18.52 | 3,566,540 |
| 2017-06-20 | $35.32 | $35.60 | $34.91 | $35.10 | $18.10 | 2,000,270 |
| 2017-06-19 | $34.87 | $35.21 | $34.70 | $35.04 | $18.07 | 1,225,380 |
| 2017-06-16 | $35.22 | $35.40 | $34.66 | $34.86 | $17.97 | 1,947,110 |
| 2017-06-15 | $34.69 | $35.81 | $34.69 | $35.39 | $18.25 | 2,664,400 |
| 2017-06-14 | $35.18 | $35.18 | $34.18 | $34.64 | $17.86 | 1,866,990 |
| 2017-06-13 | $33.95 | $35.30 | $33.95 | $35.02 | $18.06 | 2,499,970 |
| 2017-06-12 | $35.60 | $35.90 | $33.95 | $34.03 | $17.55 | 3,542,970 |
| 2017-06-09 | $37.00 | $37.28 | $36.11 | $36.67 | $18.91 | 2,646,630 |
| 2017-06-08 | $37.44 | $38.35 | $36.35 | $37.30 | $19.23 | 4,303,280 |
| 2017-06-07 | $36.19 | $39.06 | $36.12 | $37.95 | $19.57 | 5,754,920 |
| 2017-06-06 | $36.47 | $36.80 | $35.71 | $36.38 | $18.76 | 4,311,200 |
| 2017-06-05 | $39.21 | $39.21 | $37.25 | $37.34 | $19.25 | 7,759,990 |
| 2017-06-02 | $33.00 | $37.31 | $33.00 | $37.31 | $19.24 | 7,413,340 |
| 2017-06-01 | $36.07 | $36.77 | $33.92 | $33.92 | $17.49 | 5,987,050 |
| 2017-05-31 | $38.50 | $40.45 | $37.62 | $37.69 | $19.43 | 7,026,930 |
| 2017-05-30 | $37.18 | $37.18 | $37.18 | $37.18 | $19.17 | 0 |
| 2017-05-29 | $37.18 | $37.18 | $37.18 | $37.18 | $19.17 | 0 |
| 2017-05-26 | $37.20 | $38.37 | $36.51 | $37.18 | $19.17 | 6,220,340 |
| 2017-05-25 | $39.22 | $39.50 | $36.00 | $36.84 | $19.00 | 7,337,210 |
| 2017-05-24 | $39.00 | $39.95 | $38.50 | $39.63 | $20.43 | 5,296,660 |
| 2017-05-23 | $39.67 | $40.98 | $38.39 | $38.88 | $20.05 | 6,591,030 |
| 2017-05-22 | $40.50 | $41.99 | $39.92 | $40.05 | $20.65 | 9,751,610 |
| 2017-05-19 | $44.88 | $46.79 | $44.35 | $44.35 | $22.87 | 5,857,300 |
| 2017-05-18 | $50.00 | $51.99 | $48.10 | $49.28 | $25.41 | 16,134,240 |
| 2017-05-17 | $47.32 | $47.32 | $47.32 | $47.32 | $24.40 | 381,380 |
| 2017-05-16 | $43.02 | $43.02 | $43.02 | $43.02 | $22.18 | 88,960 |
| 2017-05-15 | $39.11 | $39.11 | $39.11 | $39.11 | $20.17 | 26,650 |
| 2017-05-12 | $35.55 | $35.55 | $35.55 | $35.55 | $18.33 | 6,020 |
| 2017-05-11 | $32.32 | $32.32 | $32.32 | $32.32 | $16.66 | 8,440 |
| 2017-05-10 | $24.48 | $29.38 | $24.48 | $29.38 | $15.15 | 12,110 |
Zhejiang Tieliu Clutch Company Ltd (603926) News Headlines
Recent Zhejiang Tieliu Clutch Company Ltd (603926) News
Similar Companies to Zhejiang Tieliu Clutch Company Ltd (603926) 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 | -- | -- | -- |