WPG (603956) Exchange: SHG
Data as of July 11, 2025
$6.85 ($0.24) 3.63%
WPG - Daily Information
Click for more stock information on WPG.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.54 |
| Previous Close | $6.85 |
| High | $7.27 |
| Low | $6.40 |
| Adjusted Open | $6.54 |
| Previous Adjusted Close | $6.85 |
| Adjusted High | $7.27 |
| Adjusted Low | $6.40 |
About WPG (603956)
WPG
Invest in WPG (603956)
Historical Stock Data for WPG (603956)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $6.54 | $7.27 | $6.40 | $6.85 | $6.85 | 78,963,970 |
| 2025-05-29 | $6.47 | $6.97 | $6.46 | $6.61 | $6.61 | 53,512,510 |
| 2025-05-28 | $6.47 | $6.47 | $6.30 | $6.34 | $6.34 | 9,206,660 |
| 2025-05-27 | $6.47 | $6.49 | $6.38 | $6.42 | $6.42 | 6,649,520 |
| 2025-05-26 | $6.34 | $6.47 | $6.34 | $6.46 | $6.46 | 8,509,640 |
| 2025-05-23 | $6.53 | $6.59 | $6.37 | $6.38 | $6.38 | 14,236,770 |
| 2025-05-22 | $6.68 | $6.72 | $6.48 | $6.53 | $6.53 | 19,363,080 |
| 2025-05-21 | $6.72 | $7.03 | $6.65 | $6.65 | $6.65 | 33,219,050 |
| 2025-05-20 | $6.72 | $6.75 | $6.63 | $6.74 | $6.74 | 11,075,730 |
| 2025-05-19 | $6.72 | $6.72 | $6.55 | $6.71 | $6.71 | 9,748,720 |
| 2025-05-16 | $6.55 | $6.79 | $6.51 | $6.67 | $6.67 | 14,302,020 |
| 2025-05-15 | $6.65 | $6.68 | $6.54 | $6.55 | $6.55 | 10,001,780 |
| 2025-05-14 | $6.68 | $6.73 | $6.61 | $6.66 | $6.66 | 10,883,260 |
| 2025-05-13 | $6.84 | $6.84 | $6.67 | $6.68 | $6.68 | 8,816,970 |
| 2025-05-12 | $6.73 | $6.76 | $6.68 | $6.75 | $6.75 | 9,558,800 |
| 2025-05-09 | $6.79 | $6.83 | $6.62 | $6.66 | $6.66 | 11,326,980 |
| 2025-05-08 | $6.68 | $6.85 | $6.66 | $6.84 | $6.84 | 15,378,000 |
| 2025-05-07 | $6.69 | $6.76 | $6.62 | $6.70 | $6.70 | 16,174,210 |
| 2025-05-06 | $6.51 | $6.68 | $6.49 | $6.68 | $6.68 | 14,436,860 |
| 2025-04-30 | $6.30 | $6.45 | $6.24 | $6.44 | $6.44 | 15,298,380 |
| 2025-04-29 | $6.10 | $6.27 | $6.08 | $6.22 | $6.22 | 10,221,570 |
| 2025-04-28 | $6.16 | $6.24 | $6.10 | $6.12 | $6.12 | 11,661,610 |
| 2025-04-25 | $6.29 | $6.40 | $6.25 | $6.26 | $6.26 | 9,836,060 |
| 2025-04-24 | $6.59 | $6.59 | $6.25 | $6.29 | $6.29 | 15,834,620 |
| 2025-04-23 | $6.53 | $6.57 | $6.48 | $6.51 | $6.51 | 14,291,550 |
| 2025-04-22 | $6.58 | $6.65 | $6.43 | $6.44 | $6.44 | 19,085,130 |
| 2025-04-21 | $6.43 | $6.58 | $6.28 | $6.58 | $6.58 | 19,065,020 |
| 2025-04-18 | $6.36 | $6.43 | $6.28 | $6.37 | $6.37 | 10,335,460 |
| 2025-04-17 | $6.24 | $6.44 | $6.18 | $6.36 | $6.36 | 12,884,150 |
| 2025-04-16 | $6.42 | $6.44 | $6.18 | $6.27 | $6.27 | 12,231,300 |
| 2025-04-15 | $6.45 | $6.52 | $6.36 | $6.45 | $6.45 | 12,412,740 |
| 2025-04-14 | $6.40 | $6.50 | $6.37 | $6.45 | $6.45 | 18,986,440 |
| 2025-04-11 | $6.22 | $6.48 | $6.15 | $6.33 | $6.33 | 26,785,120 |
| 2025-04-10 | $6.30 | $6.43 | $6.22 | $6.23 | $6.23 | 33,193,940 |
| 2025-04-09 | $5.90 | $6.29 | $5.41 | $6.22 | $6.22 | 31,190,900 |
| 2025-04-08 | $5.90 | $6.05 | $5.74 | $5.97 | $5.97 | 24,001,510 |
| 2025-04-07 | $6.16 | $6.34 | $6.06 | $6.06 | $6.06 | 18,811,310 |
| 2025-04-03 | $6.75 | $6.84 | $6.67 | $6.73 | $6.73 | 12,618,770 |
| 2025-04-02 | $6.76 | $6.88 | $6.76 | $6.82 | $6.82 | 10,183,510 |
| 2025-04-01 | $6.89 | $6.96 | $6.81 | $6.84 | $6.84 | 15,284,590 |
| 2025-03-31 | $6.78 | $6.91 | $6.65 | $6.89 | $6.89 | 25,125,740 |
| 2025-03-28 | $6.98 | $7.04 | $6.81 | $6.82 | $6.82 | 16,151,680 |
| 2025-03-27 | $7.00 | $7.03 | $6.81 | $6.95 | $6.95 | 20,042,730 |
| 2025-03-26 | $6.96 | $7.05 | $6.94 | $7.00 | $7.00 | 18,717,870 |
| 2025-03-25 | $7.10 | $7.16 | $6.97 | $7.01 | $7.01 | 19,055,770 |
| 2025-03-24 | $7.34 | $7.36 | $6.98 | $7.13 | $7.13 | 28,732,540 |
| 2025-03-21 | $7.71 | $7.71 | $7.37 | $7.37 | $7.37 | 33,489,010 |
| 2025-03-20 | $7.68 | $8.04 | $7.66 | $7.82 | $7.82 | 44,924,890 |
| 2025-03-19 | $7.82 | $7.88 | $7.62 | $7.69 | $7.69 | 33,996,930 |
| 2025-03-18 | $7.98 | $8.07 | $7.92 | $7.92 | $7.92 | 26,339,400 |
| 2025-03-17 | $8.00 | $8.08 | $8.00 | $8.02 | $8.02 | 24,676,510 |
| 2025-03-14 | $8.10 | $8.19 | $7.81 | $8.06 | $8.06 | 36,225,220 |
| 2025-03-13 | $8.41 | $8.42 | $8.10 | $8.18 | $8.18 | 42,107,360 |
| 2025-03-12 | $8.50 | $8.92 | $8.35 | $8.55 | $8.55 | 62,769,400 |
| 2025-03-11 | $8.98 | $8.98 | $8.30 | $8.49 | $8.49 | 80,413,540 |
| 2025-03-10 | $8.15 | $8.98 | $8.00 | $8.98 | $8.98 | 70,497,580 |
| 2025-03-07 | $8.53 | $8.54 | $8.07 | $8.16 | $8.16 | 53,706,750 |
| 2025-03-06 | $8.15 | $8.50 | $8.15 | $8.43 | $8.43 | 63,890,340 |
| 2025-03-05 | $8.13 | $8.33 | $7.87 | $8.19 | $8.19 | 58,365,300 |
| 2025-03-04 | $8.05 | $8.55 | $7.75 | $8.30 | $8.30 | 74,930,670 |
| 2025-03-03 | $9.49 | $9.87 | $8.60 | $8.60 | $8.60 | 71,027,860 |
| 2025-02-28 | $9.76 | $10.65 | $9.50 | $9.55 | $9.55 | 89,392,580 |
| 2025-02-27 | $10.35 | $10.68 | $9.83 | $9.83 | $9.83 | 95,990,610 |
| 2025-02-26 | $12.06 | $12.06 | $10.32 | $10.92 | $10.92 | 157,616,050 |
| 2025-02-25 | $9.50 | $11.00 | $9.35 | $11.00 | $11.00 | 87,689,490 |
| 2025-02-24 | $9.75 | $10.91 | $9.18 | $10.00 | $10.00 | 141,353,480 |
| 2025-02-20 | $8.31 | $10.10 | $8.31 | $9.24 | $9.24 | 141,379,940 |
| 2025-02-19 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 22,892,200 |
| 2025-02-18 | $9.20 | $10.25 | $8.69 | $10.25 | $10.25 | 123,274,360 |
| 2025-02-17 | $9.32 | $9.32 | $8.47 | $9.32 | $9.32 | 118,085,210 |
| 2025-02-14 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 21,800,420 |
| 2025-02-13 | $7.70 | $7.70 | $7.52 | $7.70 | $7.70 | 23,220,660 |
| 2025-02-12 | $6.59 | $7.00 | $6.51 | $7.00 | $7.00 | 22,343,350 |
| 2025-02-11 | $6.00 | $6.36 | $5.93 | $6.36 | $6.36 | 17,034,030 |
| 2025-02-10 | $5.77 | $5.78 | $5.71 | $5.78 | $5.78 | 5,634,600 |
| 2025-02-07 | $5.81 | $5.83 | $5.69 | $5.76 | $5.76 | 6,817,200 |
| 2025-02-06 | $5.58 | $5.87 | $5.57 | $5.84 | $5.84 | 7,281,630 |
| 2025-02-05 | $5.50 | $5.64 | $5.46 | $5.60 | $5.60 | 5,029,100 |
| 2025-01-27 | $5.45 | $5.56 | $5.38 | $5.38 | $5.38 | 2,621,300 |
| 2025-01-24 | $5.45 | $5.46 | $5.35 | $5.45 | $5.45 | 2,810,900 |
| 2025-01-23 | $5.48 | $5.57 | $5.42 | $5.44 | $5.44 | 3,234,100 |
| 2025-01-22 | $5.42 | $5.50 | $5.33 | $5.45 | $5.45 | 3,566,200 |
| 2025-01-21 | $5.55 | $5.59 | $5.38 | $5.40 | $5.40 | 4,432,800 |
| 2025-01-20 | $5.33 | $5.72 | $5.30 | $5.59 | $5.59 | 7,266,200 |
| 2025-01-17 | $5.41 | $5.45 | $5.32 | $5.37 | $5.37 | 2,047,400 |
| 2025-01-16 | $5.43 | $5.51 | $5.36 | $5.40 | $5.40 | 2,788,070 |
| 2025-01-15 | $5.41 | $5.51 | $5.41 | $5.43 | $5.43 | 2,952,870 |
| 2025-01-14 | $5.15 | $5.48 | $5.13 | $5.43 | $5.43 | 5,253,100 |
| 2025-01-13 | $5.08 | $5.16 | $4.96 | $5.14 | $5.14 | 2,422,400 |
| 2025-01-09 | $5.14 | $5.19 | $5.10 | $5.16 | $5.16 | 2,491,100 |
| 2025-01-08 | $5.19 | $5.22 | $5.00 | $5.15 | $5.15 | 4,858,000 |
| 2025-01-07 | $4.98 | $5.29 | $4.98 | $5.23 | $5.23 | 4,885,200 |
| 2025-01-06 | $4.98 | $5.03 | $4.83 | $4.94 | $4.94 | 3,269,900 |
| 2025-01-03 | $5.24 | $5.27 | $5.00 | $5.03 | $5.03 | 4,787,800 |
| 2025-01-02 | $5.31 | $5.40 | $5.18 | $5.22 | $5.22 | 4,171,590 |
| 2024-12-31 | $5.38 | $5.48 | $5.25 | $5.30 | $5.30 | 4,652,950 |
| 2024-12-30 | $5.60 | $5.60 | $5.36 | $5.39 | $5.39 | 5,265,700 |
| 2024-12-27 | $5.67 | $5.82 | $5.52 | $5.61 | $5.61 | 9,240,630 |
| 2024-12-26 | $5.37 | $5.75 | $5.33 | $5.67 | $5.67 | 9,846,800 |
| 2024-12-25 | $5.48 | $5.52 | $5.24 | $5.33 | $5.33 | 7,129,500 |
| 2024-12-24 | $5.64 | $5.78 | $5.40 | $5.53 | $5.53 | 8,545,500 |
| 2024-12-23 | $6.07 | $6.07 | $5.65 | $5.66 | $5.66 | 11,852,800 |
| 2024-12-20 | $6.20 | $6.35 | $6.05 | $6.13 | $6.13 | 10,802,800 |
| 2024-12-19 | $6.09 | $6.22 | $5.98 | $6.05 | $6.05 | 11,050,700 |
| 2024-12-18 | $6.18 | $6.32 | $6.04 | $6.26 | $6.26 | 13,136,800 |
| 2024-12-17 | $6.70 | $6.86 | $6.14 | $6.23 | $6.23 | 22,907,120 |
| 2024-12-16 | $7.07 | $7.22 | $6.71 | $6.82 | $6.82 | 44,509,310 |
| 2024-12-13 | $6.18 | $6.70 | $6.11 | $6.70 | $6.70 | 12,235,400 |
| 2024-12-12 | $6.12 | $6.12 | $6.00 | $6.09 | $6.09 | 5,112,600 |
| 2024-12-11 | $5.99 | $6.11 | $5.96 | $6.07 | $6.07 | 5,384,300 |
| 2024-12-10 | $6.22 | $6.30 | $5.96 | $5.99 | $5.99 | 8,560,360 |
| 2024-12-09 | $6.03 | $6.12 | $5.99 | $6.10 | $6.10 | 6,625,860 |
| 2024-12-06 | $5.98 | $6.28 | $5.90 | $6.06 | $6.06 | 9,207,860 |
| 2024-12-05 | $5.85 | $5.96 | $5.83 | $5.94 | $5.94 | 4,432,900 |
| 2024-12-04 | $5.98 | $6.03 | $5.83 | $5.87 | $5.87 | 6,133,800 |
| 2024-12-03 | $5.92 | $6.17 | $5.81 | $5.98 | $5.98 | 8,995,600 |
| 2024-12-02 | $5.81 | $5.90 | $5.81 | $5.86 | $5.86 | 6,143,300 |
| 2024-11-29 | $5.74 | $5.80 | $5.67 | $5.77 | $5.77 | 5,902,600 |
| 2024-11-28 | $5.61 | $5.79 | $5.61 | $5.72 | $5.72 | 6,254,050 |
| 2024-11-27 | $5.57 | $5.60 | $5.35 | $5.60 | $5.60 | 4,572,160 |
| 2024-11-26 | $5.65 | $5.80 | $5.55 | $5.58 | $5.58 | 4,854,750 |
| 2024-11-25 | $5.60 | $5.64 | $5.47 | $5.64 | $5.64 | 4,745,390 |
| 2024-11-22 | $5.72 | $5.74 | $5.47 | $5.49 | $5.49 | 6,465,320 |
| 2024-11-21 | $5.73 | $5.80 | $5.61 | $5.71 | $5.71 | 5,032,070 |
| 2024-11-20 | $5.57 | $5.71 | $5.55 | $5.68 | $5.68 | 5,607,940 |
| 2024-11-19 | $5.52 | $5.59 | $5.45 | $5.59 | $5.59 | 5,268,560 |
| 2024-11-18 | $5.66 | $5.71 | $5.41 | $5.44 | $5.44 | 6,746,070 |
| 2024-11-15 | $5.73 | $5.83 | $5.59 | $5.61 | $5.61 | 6,341,800 |
| 2024-11-14 | $6.05 | $6.10 | $5.72 | $5.73 | $5.73 | 10,486,310 |
| 2024-11-13 | $6.03 | $6.19 | $5.82 | $6.09 | $6.09 | 16,419,040 |
| 2024-11-12 | $6.30 | $6.55 | $5.93 | $6.09 | $6.09 | 27,081,290 |
| 2024-11-11 | $5.80 | $6.30 | $5.75 | $6.30 | $6.30 | 10,940,560 |
| 2024-11-08 | $5.83 | $5.88 | $5.60 | $5.73 | $5.73 | 10,077,400 |
| 2024-11-07 | $5.95 | $5.95 | $5.75 | $5.84 | $5.84 | 11,793,710 |
| 2024-11-06 | $5.65 | $5.90 | $5.54 | $5.87 | $5.87 | 14,301,300 |
| 2024-11-05 | $5.46 | $5.68 | $5.43 | $5.66 | $5.66 | 14,102,510 |
| 2024-11-04 | $5.31 | $5.69 | $5.31 | $5.46 | $5.46 | 10,431,230 |
| 2024-11-01 | $5.52 | $5.79 | $5.35 | $5.37 | $5.37 | 21,234,520 |
| 2024-10-31 | $5.24 | $5.76 | $5.24 | $5.59 | $5.59 | 22,389,440 |
| 2024-10-30 | $5.16 | $5.31 | $5.14 | $5.24 | $5.24 | 5,319,000 |
| 2024-10-29 | $5.49 | $5.53 | $5.23 | $5.23 | $5.23 | 5,954,700 |
| 2024-10-28 | $5.28 | $5.47 | $5.28 | $5.47 | $5.47 | 5,305,300 |
| 2024-10-25 | $5.16 | $5.29 | $5.14 | $5.28 | $5.28 | 4,999,800 |
| 2024-10-24 | $5.22 | $5.23 | $5.09 | $5.16 | $5.16 | 3,673,300 |
| 2024-10-23 | $5.18 | $5.23 | $5.13 | $5.19 | $5.19 | 5,384,600 |
| 2024-10-22 | $5.07 | $5.16 | $5.05 | $5.15 | $5.15 | 4,541,600 |
| 2024-10-21 | $5.11 | $5.13 | $5.02 | $5.08 | $5.08 | 6,086,730 |
| 2024-10-18 | $5.05 | $5.15 | $5.03 | $5.08 | $5.08 | 6,616,700 |
| 2024-10-17 | $5.15 | $5.22 | $5.01 | $5.03 | $5.03 | 5,309,100 |
| 2024-10-16 | $5.05 | $5.19 | $5.04 | $5.15 | $5.15 | 3,756,220 |
| 2024-10-15 | $5.17 | $5.20 | $5.07 | $5.07 | $5.07 | 4,115,400 |
| 2024-10-14 | $5.01 | $5.18 | $4.96 | $5.16 | $5.16 | 5,567,890 |
| 2024-10-11 | $5.22 | $5.24 | $5.01 | $5.09 | $5.09 | 8,030,100 |
| 2024-10-10 | $5.13 | $5.50 | $5.10 | $5.27 | $5.27 | 11,835,900 |
| 2024-10-09 | $5.65 | $5.66 | $5.15 | $5.15 | $5.15 | 10,194,570 |
| 2024-10-08 | $5.85 | $5.85 | $5.39 | $5.72 | $5.72 | 14,810,800 |
| 2024-09-30 | $5.10 | $5.35 | $4.94 | $5.33 | $5.33 | 14,257,360 |
| 2024-09-27 | $4.77 | $4.90 | $4.72 | $4.86 | $4.86 | 5,122,800 |
| 2024-09-26 | $4.58 | $4.70 | $4.58 | $4.70 | $4.70 | 4,110,900 |
| 2024-09-25 | $4.59 | $4.70 | $4.57 | $4.59 | $4.59 | 4,975,130 |
| 2024-09-24 | $4.42 | $4.56 | $4.40 | $4.56 | $4.56 | 4,706,100 |
| 2024-09-23 | $4.37 | $4.41 | $4.33 | $4.39 | $4.39 | 2,659,000 |
| 2024-09-20 | $4.44 | $4.44 | $4.33 | $4.36 | $4.36 | 2,596,600 |
| 2024-09-19 | $4.27 | $4.41 | $4.27 | $4.39 | $4.39 | 4,532,300 |
| 2024-09-18 | $4.45 | $4.46 | $4.23 | $4.26 | $4.26 | 4,423,000 |
| 2024-09-13 | $4.56 | $4.60 | $4.43 | $4.43 | $4.43 | 3,771,300 |
| 2024-09-12 | $4.57 | $4.62 | $4.56 | $4.56 | $4.56 | 3,326,000 |
| 2024-09-11 | $4.54 | $4.62 | $4.54 | $4.58 | $4.58 | 3,653,790 |
| 2024-09-10 | $4.61 | $4.61 | $4.51 | $4.58 | $4.58 | 3,577,400 |
| 2024-09-09 | $4.51 | $4.59 | $4.46 | $4.57 | $4.57 | 4,254,200 |
| 2024-09-06 | $4.70 | $4.74 | $4.49 | $4.59 | $4.59 | 8,243,970 |
| 2024-09-05 | $4.70 | $4.74 | $4.64 | $4.74 | $4.74 | 6,536,260 |
| 2024-09-04 | $4.76 | $4.79 | $4.68 | $4.72 | $4.72 | 6,795,000 |
| 2024-09-03 | $4.69 | $4.83 | $4.65 | $4.81 | $4.81 | 11,030,880 |
| 2024-09-02 | $4.83 | $4.91 | $4.74 | $4.79 | $4.79 | 12,199,390 |
| 2024-08-30 | $5.13 | $5.13 | $4.77 | $4.86 | $4.86 | 21,327,150 |
| 2024-08-29 | $4.55 | $4.99 | $4.52 | $4.99 | $4.99 | 8,953,070 |
| 2024-08-28 | $4.43 | $4.57 | $4.40 | $4.54 | $4.54 | 2,491,800 |
| 2024-08-27 | $4.59 | $4.59 | $4.44 | $4.46 | $4.46 | 1,831,300 |
| 2024-08-26 | $4.45 | $4.59 | $4.42 | $4.53 | $4.53 | 2,097,800 |
| 2024-08-23 | $4.46 | $4.51 | $4.37 | $4.44 | $4.44 | 1,987,200 |
| 2024-08-22 | $4.55 | $4.60 | $4.47 | $4.49 | $4.49 | 1,876,300 |
| 2024-08-21 | $4.59 | $4.63 | $4.53 | $4.58 | $4.58 | 2,053,200 |
| 2024-08-20 | $4.77 | $4.77 | $4.56 | $4.59 | $4.59 | 3,232,900 |
| 2024-08-19 | $4.79 | $4.81 | $4.73 | $4.76 | $4.76 | 2,681,300 |
| 2024-08-16 | $4.84 | $4.90 | $4.78 | $4.81 | $4.81 | 2,273,700 |
| 2024-08-15 | $4.81 | $4.88 | $4.75 | $4.82 | $4.82 | 2,149,650 |
| 2024-08-14 | $4.82 | $4.88 | $4.77 | $4.80 | $4.80 | 1,823,400 |
| 2024-08-13 | $4.75 | $4.83 | $4.66 | $4.82 | $4.82 | 2,571,260 |
| 2024-08-12 | $4.77 | $4.82 | $4.75 | $4.75 | $4.75 | 1,750,200 |
| 2024-08-09 | $4.82 | $4.89 | $4.76 | $4.78 | $4.78 | 2,462,300 |
| 2024-08-08 | $4.89 | $4.89 | $4.77 | $4.84 | $4.84 | 2,573,300 |
| 2024-08-07 | $4.91 | $4.96 | $4.82 | $4.87 | $4.87 | 1,980,170 |
| 2024-08-06 | $4.85 | $4.91 | $4.80 | $4.89 | $4.89 | 2,359,000 |
| 2024-08-05 | $4.88 | $4.96 | $4.77 | $4.78 | $4.78 | 2,401,950 |
| 2024-08-02 | $4.95 | $5.03 | $4.91 | $4.91 | $4.91 | 2,127,700 |
| 2024-08-01 | $5.01 | $5.09 | $4.94 | $4.98 | $4.98 | 2,727,900 |
| 2024-07-31 | $4.80 | $4.99 | $4.76 | $4.99 | $4.99 | 3,241,300 |
| 2024-07-30 | $4.80 | $4.86 | $4.74 | $4.80 | $4.80 | 2,192,600 |
| 2024-07-29 | $4.80 | $4.88 | $4.74 | $4.79 | $4.79 | 3,117,500 |
| 2024-07-26 | $4.71 | $4.82 | $4.71 | $4.80 | $4.80 | 3,778,850 |
| 2024-07-25 | $4.65 | $4.76 | $4.62 | $4.69 | $4.69 | 2,311,170 |
| 2024-07-24 | $4.77 | $4.84 | $4.68 | $4.71 | $4.71 | 4,059,610 |
| 2024-07-23 | $4.98 | $5.18 | $4.79 | $4.79 | $4.79 | 5,483,250 |
| 2024-07-22 | $4.78 | $4.89 | $4.76 | $4.84 | $4.84 | 1,996,050 |
| 2024-07-19 | $4.75 | $4.81 | $4.69 | $4.77 | $4.77 | 1,742,100 |
| 2024-07-18 | $4.78 | $4.80 | $4.68 | $4.75 | $4.75 | 2,253,100 |
| 2024-07-17 | $4.88 | $4.93 | $4.82 | $4.82 | $4.82 | 1,591,700 |
| 2024-07-16 | $4.88 | $5.01 | $4.86 | $4.90 | $4.90 | 2,145,250 |
| 2024-07-15 | $5.14 | $5.14 | $4.91 | $4.93 | $4.93 | 2,639,940 |
| 2024-07-12 | $5.11 | $5.18 | $5.06 | $5.10 | $5.10 | 2,911,100 |
| 2024-07-11 | $4.92 | $5.13 | $4.91 | $5.10 | $5.10 | 3,950,700 |
| 2024-07-10 | $4.80 | $4.92 | $4.75 | $4.85 | $4.85 | 2,633,100 |
| 2024-07-09 | $4.90 | $4.93 | $4.72 | $4.88 | $4.88 | 3,237,100 |
| 2024-07-08 | $5.14 | $5.14 | $4.91 | $4.93 | $4.93 | 2,601,600 |
| 2024-07-05 | $5.10 | $5.17 | $5.02 | $5.14 | $5.14 | 1,929,600 |
| 2024-07-04 | $5.27 | $5.29 | $5.08 | $5.09 | $5.09 | 2,248,900 |
| 2024-07-03 | $5.36 | $5.36 | $5.22 | $5.25 | $5.25 | 1,577,000 |
| 2024-07-02 | $5.29 | $5.37 | $5.27 | $5.34 | $5.34 | 1,695,700 |
| 2024-07-01 | $5.33 | $5.38 | $5.18 | $5.32 | $5.32 | 2,980,070 |
| 2024-06-28 | $5.34 | $5.43 | $5.27 | $5.31 | $5.31 | 2,975,270 |
| 2024-06-27 | $5.43 | $5.55 | $5.27 | $5.29 | $5.29 | 3,715,550 |
| 2024-06-26 | $5.28 | $5.43 | $5.25 | $5.43 | $5.43 | 3,160,300 |
| 2024-06-25 | $5.28 | $5.37 | $5.18 | $5.30 | $5.30 | 2,415,950 |
| 2024-06-24 | $5.40 | $5.44 | $5.16 | $5.21 | $5.21 | 3,592,170 |
| 2024-06-21 | $5.50 | $5.51 | $5.37 | $5.46 | $5.46 | 2,050,200 |
| 2024-06-20 | $5.62 | $5.62 | $5.45 | $5.47 | $5.47 | 2,231,900 |
| 2024-06-19 | $5.65 | $5.70 | $5.53 | $5.57 | $5.57 | 1,997,100 |
| 2024-06-18 | $5.48 | $5.64 | $5.44 | $5.62 | $5.62 | 2,805,600 |
| 2024-06-17 | $5.53 | $5.54 | $5.42 | $5.44 | $5.44 | 1,588,010 |
| 2024-06-14 | $5.63 | $5.63 | $5.47 | $5.52 | $5.52 | 2,411,200 |
| 2024-06-13 | $5.66 | $5.69 | $5.55 | $5.59 | $5.59 | 2,310,300 |
| 2024-06-12 | $5.44 | $5.67 | $5.43 | $5.66 | $5.66 | 3,656,000 |
| 2024-06-11 | $5.45 | $5.55 | $5.32 | $5.42 | $5.42 | 3,472,850 |
| 2024-06-07 | $5.29 | $5.59 | $5.25 | $5.50 | $5.50 | 5,204,140 |
| 2024-06-06 | $5.58 | $5.65 | $5.27 | $5.33 | $5.33 | 4,683,150 |
| 2024-06-05 | $5.65 | $5.73 | $5.50 | $5.51 | $5.51 | 3,981,240 |
| 2024-06-04 | $5.87 | $5.93 | $5.60 | $5.67 | $5.67 | 5,801,400 |
| 2024-06-03 | $6.15 | $6.15 | $5.90 | $5.97 | $5.97 | 3,727,500 |
| 2024-05-31 | $6.10 | $6.15 | $6.07 | $6.12 | $6.12 | 2,019,200 |
| 2024-05-30 | $6.06 | $6.11 | $5.98 | $6.06 | $6.06 | 1,587,500 |
| 2024-05-29 | $6.03 | $6.11 | $5.97 | $6.06 | $6.06 | 2,224,300 |
| 2024-05-28 | $6.20 | $6.20 | $5.98 | $6.01 | $6.01 | 3,326,000 |
| 2024-05-27 | $6.16 | $6.19 | $6.05 | $6.17 | $6.17 | 2,430,300 |
| 2024-05-24 | $6.23 | $6.26 | $6.14 | $6.16 | $6.16 | 2,218,200 |
| 2024-05-23 | $6.36 | $6.36 | $6.18 | $6.19 | $6.19 | 2,989,500 |
| 2024-05-22 | $6.39 | $6.46 | $6.34 | $6.36 | $6.36 | 2,247,400 |
| 2024-05-21 | $6.53 | $6.55 | $6.38 | $6.42 | $6.42 | 2,028,000 |
| 2024-05-20 | $6.50 | $6.58 | $6.47 | $6.49 | $6.49 | 2,551,700 |
| 2024-05-17 | $6.41 | $6.51 | $6.39 | $6.50 | $6.50 | 2,483,000 |
| 2024-05-16 | $6.46 | $6.57 | $6.40 | $6.44 | $6.44 | 2,798,100 |
| 2024-05-15 | $6.48 | $6.59 | $6.45 | $6.49 | $6.49 | 1,995,900 |
| 2024-05-14 | $6.44 | $6.57 | $6.40 | $6.51 | $6.51 | 3,313,680 |
| 2024-05-13 | $6.53 | $6.55 | $6.36 | $6.47 | $6.47 | 3,930,380 |
| 2024-05-10 | $6.68 | $6.69 | $6.45 | $6.50 | $6.50 | 2,999,470 |
| 2024-05-09 | $6.72 | $6.81 | $6.60 | $6.62 | $6.62 | 4,848,770 |
| 2024-05-08 | $6.76 | $6.83 | $6.66 | $6.70 | $6.70 | 3,317,410 |
| 2024-05-07 | $6.65 | $6.79 | $6.65 | $6.78 | $6.78 | 3,214,300 |
| 2024-05-06 | $6.80 | $6.92 | $6.66 | $6.69 | $6.69 | 5,791,360 |
| 2024-04-30 | $6.89 | $6.91 | $6.72 | $6.75 | $6.75 | 5,872,900 |
| 2024-04-29 | $6.87 | $6.99 | $6.74 | $6.92 | $6.92 | 6,344,250 |
| 2024-04-26 | $6.91 | $7.19 | $6.90 | $7.11 | $7.11 | 3,378,770 |
| 2024-04-25 | $6.78 | $7.00 | $6.77 | $6.92 | $6.92 | 3,450,100 |
| 2024-04-24 | $6.68 | $6.84 | $6.61 | $6.79 | $6.79 | 2,659,900 |
| 2024-04-23 | $6.43 | $6.68 | $6.43 | $6.62 | $6.62 | 3,326,800 |
| 2024-04-22 | $6.39 | $6.54 | $6.23 | $6.47 | $6.47 | 2,823,950 |
| 2024-04-19 | $6.43 | $6.65 | $6.39 | $6.47 | $6.47 | 3,528,600 |
| 2024-04-18 | $6.57 | $6.68 | $6.30 | $6.52 | $6.52 | 4,706,560 |
| 2024-04-17 | $5.90 | $6.47 | $5.90 | $6.43 | $6.43 | 6,495,520 |
| 2024-04-16 | $6.66 | $6.66 | $6.08 | $6.08 | $6.08 | 5,634,560 |
| 2024-04-15 | $7.00 | $7.12 | $6.59 | $6.75 | $6.75 | 5,075,400 |
| 2024-04-12 | $7.10 | $7.17 | $7.01 | $7.04 | $7.04 | 2,150,010 |
| 2024-04-11 | $7.03 | $7.19 | $6.96 | $7.09 | $7.09 | 2,151,160 |
| 2024-04-10 | $7.21 | $7.28 | $7.00 | $7.08 | $7.08 | 2,937,000 |
| 2024-04-09 | $7.14 | $7.21 | $7.07 | $7.20 | $7.20 | 2,440,800 |
| 2024-04-08 | $7.25 | $7.36 | $7.12 | $7.15 | $7.15 | 2,829,850 |
| 2024-04-03 | $7.37 | $7.42 | $7.19 | $7.30 | $7.30 | 2,180,500 |
| 2024-04-02 | $7.29 | $7.39 | $7.20 | $7.35 | $7.35 | 3,710,830 |
| 2024-04-01 | $7.09 | $7.26 | $7.05 | $7.25 | $7.25 | 3,613,600 |
| 2024-03-29 | $7.05 | $7.06 | $6.88 | $7.05 | $7.05 | 3,634,700 |
| 2024-03-28 | $6.81 | $7.09 | $6.80 | $6.97 | $6.97 | 3,294,600 |
| 2024-03-27 | $7.09 | $7.09 | $6.86 | $6.87 | $6.87 | 3,054,900 |
| 2024-03-26 | $7.05 | $7.14 | $6.96 | $7.11 | $7.11 | 3,951,900 |
| 2024-03-25 | $7.16 | $7.38 | $7.09 | $7.09 | $7.09 | 5,103,450 |
| 2024-03-22 | $7.27 | $7.30 | $7.13 | $7.16 | $7.16 | 3,087,500 |
| 2024-03-21 | $7.30 | $7.36 | $7.21 | $7.28 | $7.28 | 2,702,200 |
| 2024-03-20 | $7.30 | $7.34 | $7.24 | $7.30 | $7.30 | 3,167,620 |
| 2024-03-19 | $7.30 | $7.38 | $7.29 | $7.31 | $7.31 | 2,596,100 |
| 2024-03-18 | $7.27 | $7.34 | $7.20 | $7.28 | $7.28 | 2,730,900 |
| 2024-03-15 | $7.12 | $7.20 | $7.07 | $7.20 | $7.20 | 2,540,290 |
| 2024-03-14 | $7.13 | $7.24 | $7.01 | $7.14 | $7.14 | 2,758,100 |
| 2024-03-13 | $7.14 | $7.14 | $7.06 | $7.13 | $7.13 | 2,806,100 |
| 2024-03-12 | $7.03 | $7.08 | $6.89 | $7.05 | $7.05 | 2,373,100 |
| 2024-03-11 | $6.95 | $7.01 | $6.85 | $7.01 | $7.01 | 2,415,500 |
| 2024-03-08 | $6.95 | $7.01 | $6.87 | $6.93 | $6.93 | 2,375,010 |
| 2024-03-07 | $6.94 | $7.18 | $6.92 | $6.95 | $6.95 | 3,072,610 |
| 2024-03-06 | $7.01 | $7.01 | $6.84 | $6.95 | $6.95 | 2,321,600 |
| 2024-03-05 | $7.04 | $7.09 | $6.88 | $6.88 | $6.88 | 3,026,700 |
| 2024-03-04 | $7.06 | $7.15 | $6.83 | $7.04 | $7.04 | 4,981,700 |
| 2024-03-01 | $6.83 | $7.12 | $6.83 | $7.07 | $7.07 | 4,850,300 |
| 2024-02-29 | $6.51 | $6.82 | $6.41 | $6.80 | $6.80 | 4,739,200 |
| 2024-02-28 | $7.20 | $7.37 | $6.56 | $6.58 | $6.58 | 8,257,900 |
| 2024-02-27 | $6.86 | $7.19 | $6.86 | $7.19 | $7.19 | 3,933,530 |
| 2024-02-26 | $6.70 | $7.05 | $6.70 | $6.91 | $6.91 | 6,112,840 |
| 2024-02-23 | $6.43 | $6.69 | $6.37 | $6.69 | $6.69 | 4,840,600 |
| 2024-02-22 | $6.30 | $6.47 | $6.26 | $6.43 | $6.43 | 3,183,580 |
| 2024-02-21 | $6.21 | $6.49 | $6.16 | $6.30 | $6.30 | 5,576,540 |
| 2024-02-20 | $6.14 | $6.30 | $6.01 | $6.22 | $6.22 | 3,705,950 |
| 2024-02-19 | $5.86 | $6.22 | $5.86 | $6.12 | $6.12 | 6,785,000 |
| 2024-02-08 | $5.39 | $5.87 | $5.19 | $5.84 | $5.84 | 8,677,690 |
| 2024-02-07 | $5.73 | $5.74 | $5.27 | $5.34 | $5.34 | 8,410,770 |
| 2024-02-06 | $5.54 | $5.87 | $5.10 | $5.67 | $5.67 | 7,568,840 |
| 2024-02-05 | $6.10 | $6.10 | $5.54 | $5.54 | $5.54 | 7,361,800 |
| 2024-02-02 | $6.47 | $6.64 | $5.91 | $6.15 | $6.15 | 5,672,000 |
| 2024-02-01 | $6.57 | $6.61 | $6.33 | $6.45 | $6.45 | 4,272,600 |
| 2024-01-31 | $7.00 | $7.05 | $6.54 | $6.57 | $6.57 | 6,398,100 |
| 2024-01-30 | $7.20 | $7.31 | $7.04 | $7.06 | $7.06 | 4,570,880 |
| 2024-01-29 | $7.52 | $7.57 | $7.27 | $7.27 | $7.27 | 4,658,700 |
| 2024-01-26 | $7.58 | $7.70 | $7.50 | $7.54 | $7.54 | 4,028,100 |
| 2024-01-25 | $7.27 | $7.60 | $7.24 | $7.57 | $7.57 | 5,971,480 |
| 2024-01-24 | $7.38 | $7.45 | $7.03 | $7.33 | $7.33 | 6,813,420 |
| 2024-01-23 | $7.43 | $7.43 | $7.09 | $7.33 | $7.33 | 8,590,220 |
| 2024-01-22 | $7.58 | $7.78 | $7.40 | $7.43 | $7.43 | 12,498,680 |
| 2024-01-19 | $7.81 | $8.09 | $7.57 | $7.61 | $7.61 | 13,642,360 |
| 2024-01-18 | $7.52 | $7.53 | $7.20 | $7.37 | $7.37 | 5,986,000 |
| 2024-01-17 | $7.73 | $7.77 | $7.55 | $7.57 | $7.57 | 2,760,400 |
| 2024-01-16 | $7.83 | $7.86 | $7.65 | $7.76 | $7.76 | 3,956,300 |
| 2024-01-15 | $7.90 | $7.92 | $7.82 | $7.85 | $7.85 | 2,516,100 |
| 2024-01-12 | $7.95 | $8.07 | $7.91 | $7.91 | $7.91 | 3,409,900 |
| 2024-01-11 | $7.78 | $7.95 | $7.75 | $7.94 | $7.94 | 2,983,200 |
| 2024-01-10 | $7.88 | $7.94 | $7.75 | $7.78 | $7.78 | 3,031,400 |
| 2024-01-09 | $7.77 | $8.00 | $7.76 | $7.86 | $7.86 | 3,854,880 |
| 2024-01-08 | $7.97 | $7.97 | $7.78 | $7.78 | $7.78 | 3,251,100 |
| 2024-01-05 | $8.08 | $8.17 | $7.90 | $7.96 | $7.96 | 3,854,350 |
| 2024-01-04 | $8.06 | $8.16 | $8.01 | $8.12 | $8.12 | 3,837,500 |
| 2024-01-03 | $8.19 | $8.20 | $8.00 | $8.10 | $8.10 | 6,656,100 |
| 2024-01-02 | $7.94 | $8.28 | $7.94 | $8.21 | $8.21 | 10,506,840 |
| 2024-01-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2023-12-29 | $7.76 | $7.95 | $7.76 | $7.94 | $7.94 | 4,394,560 |
| 2023-12-28 | $7.60 | $7.85 | $7.38 | $7.80 | $7.80 | 5,281,200 |
| 2023-12-27 | $7.62 | $7.69 | $7.57 | $7.65 | $7.65 | 5,360,500 |
| 2023-12-26 | $7.68 | $8.05 | $7.58 | $7.70 | $7.70 | 7,493,600 |
| 2023-12-25 | $7.69 | $7.76 | $7.61 | $7.70 | $7.70 | 4,247,700 |
| 2023-12-22 | $7.93 | $7.96 | $7.70 | $7.76 | $7.76 | 5,486,300 |
| 2023-12-21 | $7.95 | $8.01 | $7.73 | $7.97 | $7.97 | 4,765,860 |
| 2023-12-20 | $7.87 | $8.10 | $7.86 | $7.98 | $7.98 | 4,424,900 |
| 2023-12-19 | $7.94 | $7.94 | $7.80 | $7.92 | $7.92 | 3,780,900 |
| 2023-12-18 | $8.02 | $8.11 | $7.90 | $7.92 | $7.92 | 4,326,500 |
| 2023-12-15 | $8.15 | $8.20 | $8.01 | $8.02 | $8.02 | 5,119,100 |
| 2023-12-14 | $8.14 | $8.30 | $8.13 | $8.15 | $8.15 | 7,507,000 |
| 2023-12-13 | $8.13 | $8.23 | $8.06 | $8.13 | $8.13 | 5,779,900 |
| 2023-12-12 | $8.09 | $8.14 | $8.02 | $8.09 | $8.09 | 3,500,290 |
| 2023-12-11 | $7.90 | $8.14 | $7.86 | $8.08 | $8.08 | 7,870,900 |
| 2023-12-08 | $8.08 | $8.36 | $7.96 | $7.99 | $7.99 | 11,329,900 |
| 2023-12-07 | $7.92 | $7.99 | $7.87 | $7.96 | $7.96 | 4,446,400 |
| 2023-12-06 | $7.97 | $8.04 | $7.92 | $7.93 | $7.93 | 5,256,100 |
| 2023-12-05 | $8.24 | $8.24 | $7.98 | $8.00 | $8.00 | 6,023,000 |
| 2023-12-04 | $8.17 | $8.28 | $8.12 | $8.24 | $8.24 | 6,899,000 |
| 2023-12-01 | $8.09 | $8.14 | $8.00 | $8.12 | $8.12 | 4,184,780 |
| 2023-11-30 | $8.00 | $8.09 | $7.98 | $8.07 | $8.07 | 4,423,740 |
| 2023-11-29 | $8.15 | $8.17 | $8.03 | $8.05 | $8.05 | 4,466,200 |
| 2023-11-28 | $7.99 | $8.15 | $7.95 | $8.11 | $8.11 | 4,916,300 |
| 2023-11-27 | $8.02 | $8.06 | $7.93 | $8.00 | $8.00 | 5,186,800 |
| 2023-11-24 | $8.18 | $8.20 | $7.97 | $8.03 | $8.03 | 6,037,400 |
| 2023-11-23 | $8.05 | $8.16 | $8.00 | $8.15 | $8.15 | 5,624,600 |
| 2023-11-22 | $8.08 | $8.12 | $8.03 | $8.05 | $8.05 | 6,680,000 |
| 2023-11-21 | $8.19 | $8.23 | $8.05 | $8.08 | $8.08 | 8,683,800 |
| 2023-11-20 | $8.13 | $8.21 | $8.11 | $8.18 | $8.18 | 7,072,100 |
| 2023-11-17 | $8.05 | $8.24 | $7.96 | $8.14 | $8.14 | 9,989,200 |
| 2023-11-16 | $8.00 | $8.19 | $7.95 | $8.07 | $8.07 | 10,431,700 |
| 2023-11-15 | $7.97 | $8.16 | $7.90 | $8.04 | $8.04 | 10,177,100 |
| 2023-11-14 | $7.89 | $7.94 | $7.81 | $7.92 | $7.92 | 6,199,300 |
| 2023-11-13 | $7.70 | $7.87 | $7.67 | $7.87 | $7.87 | 7,946,040 |
| 2023-11-10 | $7.70 | $7.72 | $7.62 | $7.66 | $7.66 | 3,852,940 |
| 2023-11-09 | $7.81 | $7.84 | $7.66 | $7.70 | $7.70 | 6,713,700 |
| 2023-11-08 | $7.75 | $7.86 | $7.72 | $7.82 | $7.82 | 9,084,000 |
| 2023-11-07 | $7.79 | $7.82 | $7.67 | $7.77 | $7.77 | 6,572,100 |
| 2023-11-06 | $7.76 | $7.82 | $7.71 | $7.79 | $7.79 | 7,210,530 |
| 2023-11-03 | $7.64 | $7.77 | $7.61 | $7.71 | $7.71 | 7,891,300 |
| 2023-11-02 | $7.75 | $7.84 | $7.59 | $7.59 | $7.59 | 9,090,900 |
| 2023-11-01 | $7.94 | $7.94 | $7.77 | $7.79 | $7.79 | 8,623,500 |
| 2023-10-31 | $7.99 | $7.99 | $7.83 | $7.92 | $7.92 | 11,393,660 |
| 2023-10-30 | $7.80 | $8.47 | $7.78 | $8.08 | $8.08 | 19,219,840 |
| 2023-10-27 | $8.00 | $8.05 | $7.76 | $7.77 | $7.77 | 19,634,440 |
| 2023-10-26 | $7.93 | $8.19 | $7.87 | $8.16 | $8.16 | 23,835,390 |
| 2023-10-25 | $8.00 | $8.72 | $8.00 | $8.20 | $8.20 | 36,058,780 |
| 2023-10-24 | $7.55 | $8.25 | $7.55 | $7.94 | $7.94 | 31,118,560 |
| 2023-10-23 | $7.68 | $7.69 | $7.38 | $7.54 | $7.54 | 7,766,800 |
| 2023-10-20 | $7.50 | $7.74 | $7.46 | $7.72 | $7.72 | 10,553,530 |
| 2023-10-19 | $7.52 | $7.61 | $7.44 | $7.53 | $7.53 | 5,176,480 |
| 2023-10-18 | $7.46 | $7.54 | $7.36 | $7.53 | $7.53 | 5,789,300 |
| 2023-10-17 | $7.46 | $7.51 | $7.39 | $7.48 | $7.48 | 4,467,800 |
| 2023-10-16 | $7.52 | $7.52 | $7.35 | $7.44 | $7.44 | 4,578,600 |
| 2023-10-13 | $7.56 | $7.57 | $7.42 | $7.49 | $7.49 | 5,422,500 |
| 2023-10-12 | $7.60 | $7.73 | $7.53 | $7.54 | $7.54 | 7,242,000 |
| 2023-10-11 | $7.63 | $7.72 | $7.57 | $7.63 | $7.63 | 6,237,160 |
| 2023-10-10 | $7.50 | $7.80 | $7.40 | $7.65 | $7.65 | 9,600,970 |
| 2023-10-09 | $7.50 | $7.58 | $7.40 | $7.44 | $7.44 | 4,186,200 |
| 2023-09-28 | $7.48 | $7.53 | $7.46 | $7.52 | $7.52 | 4,095,500 |
| 2023-09-27 | $7.48 | $7.57 | $7.39 | $7.49 | $7.49 | 5,877,700 |
| 2023-09-26 | $7.32 | $7.48 | $7.31 | $7.44 | $7.44 | 6,283,400 |
| 2023-09-25 | $7.36 | $7.43 | $7.30 | $7.32 | $7.32 | 3,553,100 |
| 2023-09-22 | $7.24 | $7.37 | $7.21 | $7.36 | $7.36 | 4,684,800 |
| 2023-09-21 | $7.28 | $7.30 | $7.24 | $7.25 | $7.25 | 2,651,800 |
| 2023-09-20 | $7.28 | $7.32 | $7.25 | $7.28 | $7.28 | 2,581,700 |
| 2023-09-19 | $7.35 | $7.37 | $7.27 | $7.29 | $7.29 | 3,302,000 |
| 2023-09-18 | $7.27 | $7.36 | $7.21 | $7.35 | $7.35 | 4,584,450 |
| 2023-09-15 | $7.26 | $7.34 | $7.24 | $7.27 | $7.27 | 4,197,600 |
| 2023-09-14 | $7.38 | $7.38 | $7.22 | $7.24 | $7.24 | 5,492,800 |
| 2023-09-13 | $7.44 | $7.45 | $7.29 | $7.38 | $7.38 | 6,919,000 |
| 2023-09-12 | $7.50 | $7.53 | $7.41 | $7.44 | $7.44 | 4,449,990 |
| 2023-09-11 | $7.40 | $7.50 | $7.37 | $7.49 | $7.49 | 5,218,490 |
| 2023-09-08 | $7.45 | $7.50 | $7.39 | $7.43 | $7.43 | 6,083,400 |
| 2023-09-07 | $7.65 | $7.65 | $7.46 | $7.46 | $7.46 | 9,453,890 |
| 2023-09-06 | $7.70 | $7.70 | $7.58 | $7.67 | $7.67 | 5,791,700 |
| 2023-09-05 | $7.68 | $7.77 | $7.63 | $7.70 | $7.70 | 8,534,200 |
| 2023-09-04 | $7.50 | $7.75 | $7.50 | $7.69 | $7.69 | 10,537,130 |
| 2023-09-01 | $7.80 | $7.84 | $7.57 | $7.58 | $7.58 | 16,196,770 |
| 2023-08-31 | $8.15 | $8.19 | $7.61 | $7.92 | $7.92 | 25,685,100 |
| 2023-08-30 | $8.19 | $8.39 | $8.08 | $8.12 | $8.12 | 23,337,720 |
| 2023-08-29 | $8.22 | $8.43 | $8.04 | $8.32 | $8.32 | 30,982,280 |
| 2023-08-28 | $8.12 | $8.48 | $7.89 | $8.48 | $8.48 | 42,883,110 |
| 2023-08-25 | $9.00 | $9.30 | $8.03 | $8.03 | $8.03 | 57,222,470 |
| 2023-08-24 | $8.13 | $8.92 | $8.11 | $8.92 | $8.92 | 44,292,450 |
| 2023-08-23 | $7.37 | $8.11 | $7.33 | $8.11 | $8.11 | 23,726,250 |
| 2023-08-22 | $7.44 | $7.50 | $7.20 | $7.37 | $7.37 | 3,034,770 |
| 2023-08-21 | $7.66 | $7.68 | $7.42 | $7.42 | $7.42 | 1,926,700 |
| 2023-08-18 | $7.53 | $7.75 | $7.50 | $7.55 | $7.55 | 3,291,600 |
| 2023-08-17 | $7.42 | $7.61 | $7.29 | $7.56 | $7.56 | 3,724,170 |
| 2023-08-16 | $7.42 | $7.46 | $7.37 | $7.37 | $7.37 | 1,854,500 |
| 2023-08-15 | $7.53 | $7.57 | $7.39 | $7.42 | $7.42 | 2,571,800 |
| 2023-08-14 | $7.54 | $7.60 | $7.40 | $7.53 | $7.53 | 2,946,570 |
| 2023-08-11 | $7.72 | $7.74 | $7.57 | $7.58 | $7.58 | 3,175,300 |
| 2023-08-10 | $7.74 | $7.78 | $7.65 | $7.70 | $7.70 | 2,060,800 |
| 2023-08-09 | $7.76 | $7.77 | $7.70 | $7.70 | $7.70 | 2,431,200 |
| 2023-08-08 | $7.85 | $7.85 | $7.73 | $7.75 | $7.75 | 2,538,600 |
| 2023-08-07 | $7.93 | $7.99 | $7.83 | $7.83 | $7.83 | 2,455,800 |
| 2023-08-04 | $7.96 | $8.01 | $7.92 | $7.95 | $7.95 | 3,063,000 |
| 2023-08-03 | $7.94 | $7.98 | $7.89 | $7.97 | $7.97 | 2,129,430 |
| 2023-08-02 | $7.95 | $7.98 | $7.90 | $7.95 | $7.95 | 2,387,500 |
| 2023-08-01 | $7.86 | $7.98 | $7.80 | $7.94 | $7.94 | 3,215,520 |
| 2023-07-31 | $7.81 | $7.88 | $7.80 | $7.84 | $7.84 | 2,893,500 |
| 2023-07-28 | $7.78 | $7.86 | $7.71 | $7.80 | $7.80 | 2,116,100 |
| 2023-07-27 | $7.88 | $7.94 | $7.80 | $7.81 | $7.81 | 2,212,900 |
| 2023-07-26 | $7.91 | $7.96 | $7.84 | $7.87 | $7.87 | 2,988,240 |
| 2023-07-25 | $7.81 | $8.04 | $7.77 | $7.95 | $7.95 | 6,084,500 |
| 2023-07-24 | $7.66 | $7.75 | $7.59 | $7.68 | $7.68 | 2,684,800 |
| 2023-07-21 | $7.76 | $7.81 | $7.64 | $7.66 | $7.66 | 4,087,320 |
| 2023-07-20 | $8.04 | $8.05 | $7.75 | $7.78 | $7.78 | 9,476,600 |
| 2023-07-19 | $7.92 | $8.14 | $7.87 | $8.06 | $8.06 | 7,726,900 |
| 2023-07-18 | $7.91 | $7.97 | $7.81 | $7.92 | $7.92 | 2,112,600 |
| 2023-07-17 | $7.88 | $7.93 | $7.73 | $7.88 | $7.88 | 4,141,100 |
| 2023-07-14 | $7.99 | $7.99 | $7.89 | $7.91 | $7.91 | 2,463,300 |
| 2023-07-13 | $7.86 | $7.97 | $7.86 | $7.94 | $7.94 | 2,181,470 |
| 2023-07-12 | $8.04 | $8.06 | $7.84 | $7.86 | $7.86 | 2,374,200 |
| 2023-07-11 | $7.90 | $8.04 | $7.83 | $8.02 | $8.02 | 2,522,500 |
| 2023-07-10 | $7.91 | $7.94 | $7.81 | $7.84 | $7.84 | 2,134,000 |
| 2023-07-07 | $7.95 | $8.00 | $7.85 | $7.86 | $7.86 | 2,494,900 |
| 2023-07-06 | $8.03 | $8.04 | $7.90 | $8.00 | $8.00 | 2,097,700 |
| 2023-07-05 | $8.15 | $8.16 | $7.95 | $7.98 | $7.98 | 2,443,920 |
| 2023-07-04 | $8.03 | $8.12 | $8.00 | $8.10 | $8.10 | 2,557,570 |
| 2023-07-03 | $7.99 | $8.12 | $7.95 | $8.05 | $8.05 | 3,388,530 |
| 2023-06-30 | $7.99 | $8.09 | $7.95 | $7.99 | $7.99 | 3,249,210 |
| 2023-06-29 | $7.62 | $8.08 | $7.60 | $7.96 | $7.96 | 6,175,120 |
| 2023-06-28 | $7.68 | $7.70 | $7.48 | $7.62 | $7.62 | 3,235,800 |
| 2023-06-27 | $7.58 | $7.74 | $7.55 | $7.68 | $7.68 | 2,901,200 |
| 2023-06-26 | $7.69 | $7.84 | $7.56 | $7.58 | $7.58 | 3,089,820 |
| 2023-06-21 | $7.83 | $7.86 | $7.70 | $7.73 | $7.73 | 2,810,920 |
| 2023-06-20 | $7.90 | $7.95 | $7.80 | $7.81 | $7.81 | 2,724,320 |
| 2023-06-19 | $7.87 | $7.94 | $7.80 | $7.90 | $7.90 | 2,911,900 |
| 2023-06-16 | $7.80 | $7.85 | $7.77 | $7.83 | $7.83 | 2,291,920 |
| 2023-06-15 | $7.65 | $7.83 | $7.61 | $7.81 | $7.81 | 3,422,900 |
| 2023-06-14 | $7.92 | $7.94 | $7.76 | $7.83 | $7.83 | 2,456,650 |
| 2023-06-13 | $7.81 | $7.90 | $7.75 | $7.87 | $7.87 | 2,982,200 |
| 2023-06-12 | $7.59 | $7.85 | $7.56 | $7.83 | $7.83 | 5,076,400 |
| 2023-06-09 | $7.61 | $7.65 | $7.48 | $7.55 | $7.55 | 3,737,170 |
| 2023-06-08 | $7.68 | $7.79 | $7.61 | $7.62 | $7.62 | 3,161,900 |
| 2023-06-07 | $7.80 | $7.83 | $7.69 | $7.71 | $7.71 | 2,465,700 |
| 2023-06-06 | $8.05 | $8.05 | $7.81 | $7.81 | $7.71 | 4,954,000 |
| 2023-06-05 | $8.10 | $8.17 | $8.03 | $8.05 | $7.95 | 3,683,700 |
| 2023-06-02 | $8.18 | $8.23 | $8.10 | $8.14 | $8.04 | 4,674,600 |
| 2023-06-01 | $7.94 | $8.35 | $7.81 | $8.12 | $8.02 | 8,142,160 |
| 2023-05-31 | $8.25 | $8.26 | $7.95 | $7.98 | $7.88 | 7,347,100 |
| 2023-05-30 | $8.30 | $8.33 | $8.00 | $8.22 | $8.11 | 10,238,760 |
| 2023-05-29 | $8.50 | $8.61 | $8.24 | $8.27 | $8.16 | 11,915,400 |
| 2023-05-26 | $9.00 | $9.00 | $8.48 | $8.48 | $8.37 | 23,436,230 |
| 2023-05-25 | $8.10 | $8.94 | $8.10 | $8.60 | $8.49 | 20,169,420 |
| 2023-05-24 | $7.99 | $8.25 | $7.98 | $8.13 | $8.03 | 5,274,400 |
| 2023-05-23 | $8.04 | $8.10 | $7.98 | $8.04 | $7.94 | 2,829,130 |
| 2023-05-22 | $8.03 | $8.29 | $7.94 | $8.06 | $7.96 | 5,634,600 |
| 2023-05-19 | $7.96 | $8.01 | $7.90 | $7.97 | $7.87 | 1,787,100 |
| 2023-05-18 | $7.90 | $7.99 | $7.88 | $7.98 | $7.88 | 2,191,800 |
| 2023-05-17 | $7.97 | $7.97 | $7.83 | $7.90 | $7.90 | 3,410,000 |
| 2023-05-16 | $8.02 | $8.02 | $7.83 | $7.97 | $7.97 | 3,419,600 |
| 2023-05-15 | $7.81 | $8.10 | $7.81 | $8.02 | $8.02 | 3,888,100 |
| 2023-05-12 | $7.92 | $7.95 | $7.75 | $7.80 | $7.80 | 3,424,300 |
| 2023-05-11 | $7.98 | $8.03 | $7.88 | $7.92 | $7.92 | 2,666,500 |
| 2023-05-10 | $7.90 | $8.03 | $7.88 | $7.96 | $7.96 | 2,475,900 |
| 2023-05-09 | $8.10 | $8.13 | $7.92 | $7.93 | $7.93 | 2,454,750 |
| 2023-05-08 | $8.18 | $8.22 | $8.05 | $8.11 | $8.11 | 2,100,500 |
| 2023-05-05 | $8.01 | $8.23 | $7.96 | $8.19 | $8.19 | 3,811,800 |
| 2023-05-04 | $7.96 | $8.21 | $7.95 | $8.06 | $8.06 | 2,897,340 |
| 2023-05-03 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-05-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-04-28 | $7.80 | $7.99 | $7.80 | $7.98 | $7.98 | 2,110,050 |
| 2023-04-27 | $7.83 | $7.93 | $7.77 | $7.79 | $7.79 | 2,298,600 |
| 2023-04-26 | $7.84 | $8.01 | $7.81 | $7.85 | $7.85 | 3,123,300 |
| 2023-04-25 | $8.05 | $8.23 | $7.76 | $7.91 | $7.91 | 5,357,700 |
| 2023-04-24 | $8.52 | $8.63 | $8.08 | $8.16 | $8.16 | 5,482,550 |
| 2023-04-21 | $8.72 | $8.92 | $8.48 | $8.48 | $8.48 | 3,329,600 |
| 2023-04-20 | $8.72 | $8.81 | $8.56 | $8.81 | $8.81 | 2,880,830 |
| 2023-04-19 | $8.87 | $8.95 | $8.76 | $8.77 | $8.77 | 2,872,500 |
| 2023-04-18 | $9.16 | $9.22 | $8.88 | $8.90 | $8.90 | 4,976,530 |
| 2023-04-17 | $9.34 | $9.40 | $9.18 | $9.22 | $9.22 | 3,004,800 |
| 2023-04-14 | $9.34 | $9.35 | $9.20 | $9.32 | $9.32 | 2,762,130 |
| 2023-04-13 | $9.45 | $9.45 | $9.26 | $9.28 | $9.28 | 3,035,310 |
| 2023-04-12 | $9.36 | $9.52 | $9.21 | $9.46 | $9.46 | 4,024,800 |
| 2023-04-11 | $9.42 | $9.45 | $9.20 | $9.31 | $9.31 | 3,409,600 |
| 2023-04-10 | $9.54 | $9.76 | $9.40 | $9.41 | $9.41 | 6,391,950 |
| 2023-04-07 | $9.14 | $9.67 | $9.06 | $9.46 | $9.46 | 8,339,830 |
| 2023-04-06 | $9.23 | $9.26 | $9.09 | $9.09 | $9.09 | 4,118,770 |
| 2023-04-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-04-04 | $9.39 | $9.67 | $9.25 | $9.26 | $9.26 | 6,267,800 |
| 2023-04-03 | $9.30 | $9.43 | $9.11 | $9.43 | $9.43 | 6,090,600 |
| 2023-03-31 | $9.31 | $9.33 | $9.10 | $9.19 | $9.19 | 3,407,410 |
| 2023-03-30 | $9.23 | $9.50 | $9.15 | $9.25 | $9.25 | 5,715,750 |
| 2023-03-29 | $9.30 | $9.33 | $9.07 | $9.29 | $9.29 | 4,588,950 |
| 2023-03-28 | $9.46 | $9.50 | $9.17 | $9.26 | $9.26 | 7,060,630 |
| 2023-03-27 | $8.92 | $9.50 | $8.90 | $9.44 | $9.44 | 15,522,890 |
| 2023-03-24 | $8.96 | $8.96 | $8.78 | $8.90 | $8.90 | 3,284,400 |
| 2023-03-23 | $9.03 | $9.03 | $8.85 | $8.90 | $8.90 | 4,959,930 |
| 2023-03-22 | $8.63 | $9.02 | $8.60 | $9.02 | $9.02 | 8,709,280 |
| 2023-03-21 | $8.63 | $8.71 | $8.59 | $8.64 | $8.64 | 2,452,530 |
| 2023-03-20 | $8.77 | $8.90 | $8.59 | $8.64 | $8.64 | 4,905,600 |
| 2023-03-17 | $8.57 | $8.84 | $8.50 | $8.79 | $8.79 | 6,881,900 |
| 2023-03-16 | $8.52 | $8.59 | $8.39 | $8.47 | $8.47 | 3,538,710 |
| 2023-03-15 | $8.60 | $8.79 | $8.57 | $8.60 | $8.60 | 3,021,210 |
| 2023-03-14 | $8.71 | $8.73 | $8.46 | $8.52 | $8.52 | 5,443,090 |
| 2023-03-13 | $8.88 | $8.88 | $8.70 | $8.73 | $8.73 | 4,462,400 |
| 2023-03-10 | $9.07 | $9.19 | $8.81 | $8.88 | $8.88 | 6,853,920 |
| 2023-03-09 | $9.08 | $9.36 | $8.92 | $9.14 | $9.14 | 7,340,360 |
| 2023-03-08 | $9.05 | $9.15 | $8.97 | $9.07 | $9.07 | 4,669,800 |
| 2023-03-07 | $9.40 | $9.44 | $9.04 | $9.09 | $9.09 | 6,603,700 |
| 2023-03-06 | $9.32 | $9.57 | $9.29 | $9.44 | $9.44 | 6,176,930 |
| 2023-03-03 | $9.35 | $9.55 | $9.15 | $9.36 | $9.36 | 9,466,350 |
| 2023-03-02 | $9.31 | $9.66 | $9.23 | $9.26 | $9.26 | 10,319,400 |
| 2023-03-01 | $9.17 | $9.42 | $9.07 | $9.25 | $9.25 | 12,679,080 |
| 2023-02-28 | $8.71 | $9.58 | $8.71 | $9.32 | $9.32 | 15,198,020 |
| 2023-02-27 | $8.76 | $8.87 | $8.70 | $8.71 | $8.71 | 2,790,370 |
| 2023-02-24 | $8.92 | $8.92 | $8.76 | $8.84 | $8.84 | 2,757,500 |
| 2023-02-23 | $9.00 | $9.10 | $8.81 | $8.93 | $8.93 | 5,889,900 |
| 2023-02-22 | $8.66 | $9.07 | $8.63 | $8.97 | $8.97 | 9,489,350 |
| 2023-02-21 | $8.71 | $8.77 | $8.62 | $8.68 | $8.68 | 4,165,100 |
| 2023-02-20 | $8.80 | $8.85 | $8.61 | $8.71 | $8.71 | 5,705,600 |
| 2023-02-17 | $8.72 | $8.90 | $8.68 | $8.80 | $8.80 | 7,502,600 |
| 2023-02-16 | $9.11 | $9.20 | $8.60 | $8.72 | $8.72 | 14,780,880 |
| 2023-02-15 | $9.10 | $9.22 | $9.06 | $9.18 | $9.18 | 10,268,990 |
| 2023-02-14 | $9.18 | $9.29 | $9.02 | $9.08 | $9.08 | 20,853,830 |
| 2023-02-13 | $8.80 | $9.80 | $8.80 | $9.52 | $9.52 | 32,062,240 |
| 2023-02-10 | $8.78 | $9.45 | $8.68 | $8.91 | $8.91 | 22,222,560 |
| 2023-02-09 | $8.54 | $8.63 | $8.43 | $8.59 | $8.59 | 4,206,200 |
| 2023-02-08 | $8.42 | $8.56 | $8.37 | $8.47 | $8.47 | 5,193,000 |
| 2023-02-07 | $8.32 | $8.40 | $8.21 | $8.40 | $8.40 | 2,954,900 |
| 2023-02-06 | $8.30 | $8.40 | $8.27 | $8.28 | $8.28 | 2,093,400 |
| 2023-02-03 | $8.29 | $8.35 | $8.22 | $8.34 | $8.34 | 3,537,450 |
| 2023-02-02 | $8.28 | $8.34 | $8.24 | $8.28 | $8.28 | 2,418,400 |
| 2023-02-01 | $8.28 | $8.32 | $8.23 | $8.28 | $8.28 | 3,845,200 |
| 2023-01-31 | $8.25 | $8.34 | $8.16 | $8.24 | $8.24 | 3,894,100 |
| 2023-01-30 | $8.18 | $8.29 | $8.10 | $8.23 | $8.23 | 4,716,600 |
| 2023-01-20 | $8.06 | $8.10 | $7.93 | $8.04 | $8.04 | 2,725,710 |
| 2023-01-19 | $7.90 | $8.01 | $7.84 | $7.98 | $7.98 | 2,592,600 |
| 2023-01-18 | $7.67 | $8.14 | $7.67 | $7.89 | $7.89 | 4,047,730 |
| 2023-01-17 | $7.76 | $7.80 | $7.64 | $7.66 | $7.66 | 1,335,000 |
| 2023-01-16 | $7.73 | $7.77 | $7.60 | $7.74 | $7.74 | 2,112,900 |
| 2023-01-13 | $7.78 | $7.78 | $7.56 | $7.63 | $7.63 | 1,935,800 |
| 2023-01-12 | $7.77 | $7.77 | $7.62 | $7.67 | $7.67 | 1,652,900 |
| 2023-01-11 | $7.84 | $7.92 | $7.65 | $7.68 | $7.68 | 1,898,200 |
| 2023-01-10 | $7.90 | $7.90 | $7.75 | $7.81 | $7.81 | 1,791,240 |
| 2023-01-09 | $7.84 | $7.93 | $7.80 | $7.90 | $7.90 | 2,857,000 |
| 2023-01-06 | $7.74 | $7.90 | $7.74 | $7.79 | $7.79 | 2,417,700 |
| 2023-01-05 | $7.72 | $7.78 | $7.62 | $7.74 | $7.74 | 2,171,200 |
| 2023-01-04 | $7.67 | $7.80 | $7.67 | $7.73 | $7.73 | 2,924,340 |
| 2023-01-03 | $7.47 | $7.68 | $7.45 | $7.67 | $7.67 | 3,196,200 |
| 2023-01-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2022-12-30 | $7.34 | $7.71 | $7.34 | $7.46 | $7.46 | 2,610,040 |
| 2022-12-29 | $7.31 | $7.39 | $7.25 | $7.35 | $7.35 | 1,997,240 |
| 2022-12-28 | $7.61 | $7.61 | $7.34 | $7.34 | $7.34 | 3,267,040 |
| 2022-12-27 | $7.51 | $7.62 | $7.45 | $7.62 | $7.62 | 2,243,140 |
| 2022-12-26 | $7.55 | $7.58 | $7.45 | $7.48 | $7.48 | 2,689,500 |
| 2022-12-23 | $7.75 | $7.75 | $7.37 | $7.43 | $7.43 | 3,807,900 |
| 2022-12-22 | $7.96 | $8.07 | $7.72 | $7.78 | $7.78 | 2,651,200 |
| 2022-12-21 | $8.11 | $8.19 | $7.91 | $8.07 | $8.07 | 2,473,200 |
| 2022-12-20 | $7.87 | $8.24 | $7.83 | $8.16 | $8.16 | 4,053,530 |
| 2022-12-19 | $8.03 | $8.10 | $7.80 | $7.85 | $7.85 | 2,124,160 |
| 2022-12-16 | $8.15 | $8.16 | $8.02 | $8.03 | $8.03 | 1,912,050 |
| 2022-12-15 | $8.11 | $8.19 | $8.08 | $8.17 | $8.17 | 1,481,700 |
| 2022-12-14 | $8.15 | $8.25 | $8.12 | $8.15 | $8.15 | 1,846,900 |
| 2022-12-13 | $8.14 | $8.21 | $8.14 | $8.18 | $8.18 | 2,126,000 |
| 2022-12-12 | $8.25 | $8.26 | $8.14 | $8.18 | $8.18 | 2,380,020 |
| 2022-12-09 | $8.32 | $8.36 | $8.19 | $8.21 | $8.21 | 3,821,260 |
| 2022-12-08 | $8.50 | $8.55 | $8.28 | $8.34 | $8.34 | 5,586,410 |
| 2022-12-07 | $8.49 | $8.96 | $8.40 | $8.64 | $8.64 | 9,082,370 |
| 2022-12-06 | $8.52 | $8.56 | $8.32 | $8.42 | $8.42 | 4,218,830 |
| 2022-12-05 | $8.33 | $8.62 | $8.33 | $8.52 | $8.52 | 6,001,830 |
| 2022-12-01 | $8.31 | $8.36 | $8.28 | $8.32 | $8.32 | 2,756,470 |
| 2022-11-30 | $8.30 | $8.34 | $8.22 | $8.27 | $8.27 | 2,457,200 |
| 2022-11-29 | $8.11 | $8.28 | $8.11 | $8.25 | $8.25 | 3,002,340 |
| 2022-11-28 | $8.15 | $8.18 | $8.02 | $8.10 | $8.10 | 2,380,050 |
| 2022-11-25 | $8.22 | $8.29 | $8.18 | $8.20 | $8.20 | 2,310,600 |
| 2022-11-24 | $8.24 | $8.38 | $8.21 | $8.27 | $8.27 | 2,662,410 |
| 2022-11-23 | $8.33 | $8.36 | $8.10 | $8.25 | $8.25 | 3,696,900 |
| 2022-11-22 | $8.47 | $8.52 | $8.23 | $8.29 | $8.29 | 4,067,500 |
| 2022-11-21 | $8.40 | $8.55 | $8.34 | $8.44 | $8.44 | 3,513,570 |
| 2022-11-18 | $8.68 | $8.69 | $8.41 | $8.41 | $8.41 | 5,002,250 |
| 2022-11-17 | $8.72 | $8.72 | $8.50 | $8.65 | $8.65 | 5,096,140 |
| 2022-11-16 | $8.64 | $8.80 | $8.59 | $8.74 | $8.74 | 7,348,900 |
| 2022-11-15 | $8.51 | $8.62 | $8.49 | $8.62 | $8.62 | 5,049,700 |
| 2022-11-14 | $8.61 | $8.62 | $8.46 | $8.51 | $8.51 | 5,063,540 |
| 2022-11-11 | $8.80 | $8.82 | $8.51 | $8.58 | $8.58 | 8,779,370 |
| 2022-11-10 | $8.70 | $8.78 | $8.60 | $8.63 | $8.63 | 8,579,920 |
| 2022-11-09 | $8.95 | $8.97 | $8.66 | $8.77 | $8.77 | 10,506,910 |
| 2022-11-08 | $9.42 | $9.60 | $8.85 | $8.92 | $8.92 | 23,361,610 |
| 2022-11-07 | $8.18 | $8.98 | $8.18 | $8.98 | $8.98 | 8,419,450 |
| 2022-11-04 | $7.97 | $8.18 | $7.94 | $8.16 | $8.16 | 5,955,800 |
| 2022-11-03 | $7.90 | $8.14 | $7.82 | $7.99 | $7.99 | 5,357,110 |
| 2022-11-02 | $7.90 | $7.98 | $7.77 | $7.95 | $7.95 | 8,767,610 |
| 2022-11-01 | $8.70 | $8.71 | $7.90 | $8.07 | $8.07 | 13,430,560 |
| 2022-10-31 | $8.70 | $8.92 | $8.49 | $8.78 | $8.78 | 925,600 |
| 2022-10-28 | $9.10 | $9.12 | $8.51 | $8.55 | $8.55 | 2,405,900 |
| 2022-10-27 | $9.32 | $9.45 | $9.15 | $9.15 | $9.15 | 1,113,200 |
| 2022-10-26 | $9.08 | $9.27 | $8.88 | $9.27 | $9.27 | 911,890 |
| 2022-10-25 | $8.93 | $9.08 | $8.83 | $9.05 | $9.05 | 894,300 |
| 2022-10-24 | $9.28 | $9.44 | $8.97 | $8.98 | $8.98 | 1,239,410 |
| 2022-10-21 | $9.18 | $9.34 | $9.18 | $9.30 | $9.30 | 509,700 |
| 2022-10-20 | $9.19 | $9.39 | $9.16 | $9.23 | $9.23 | 755,500 |
| 2022-10-19 | $9.37 | $9.52 | $9.25 | $9.26 | $9.26 | 725,400 |
| 2022-10-18 | $9.40 | $9.45 | $9.25 | $9.37 | $9.37 | 749,560 |
| 2022-10-17 | $9.30 | $9.42 | $9.10 | $9.34 | $9.34 | 879,300 |
| 2022-10-14 | $8.97 | $9.30 | $8.95 | $9.18 | $9.18 | 1,064,260 |
| 2022-10-13 | $8.86 | $9.08 | $8.85 | $8.94 | $8.94 | 1,047,260 |
| 2022-10-12 | $8.64 | $8.88 | $8.55 | $8.86 | $8.86 | 661,570 |
| 2022-10-11 | $8.77 | $8.88 | $8.55 | $8.64 | $8.64 | 451,800 |
| 2022-10-10 | $8.97 | $8.97 | $8.71 | $8.77 | $8.77 | 481,780 |
| 2022-09-30 | $8.88 | $9.02 | $8.79 | $8.98 | $8.98 | 783,790 |
| 2022-09-29 | $8.90 | $9.03 | $8.85 | $8.87 | $8.87 | 476,110 |
| 2022-09-28 | $9.18 | $9.18 | $8.90 | $8.90 | $8.90 | 638,700 |
| 2022-09-27 | $9.12 | $9.18 | $8.99 | $9.15 | $9.15 | 597,420 |
| 2022-09-26 | $9.17 | $9.29 | $8.95 | $8.96 | $8.96 | 621,870 |
| 2022-09-23 | $9.41 | $9.41 | $9.15 | $9.17 | $9.17 | 767,200 |
| 2022-09-22 | $9.40 | $9.45 | $9.30 | $9.32 | $9.32 | 588,700 |
| 2022-09-21 | $9.25 | $9.45 | $9.11 | $9.39 | $9.39 | 738,200 |
| 2022-09-20 | $9.18 | $9.33 | $9.18 | $9.26 | $9.26 | 587,310 |
| 2022-09-19 | $9.16 | $9.27 | $9.12 | $9.15 | $9.15 | 805,000 |
| 2022-09-16 | $9.36 | $9.64 | $9.20 | $9.29 | $9.29 | 1,149,600 |
| 2022-09-15 | $9.82 | $9.82 | $9.47 | $9.55 | $9.55 | 1,322,650 |
| 2022-09-14 | $9.82 | $9.83 | $9.69 | $9.75 | $9.75 | 1,115,350 |
| 2022-09-13 | $9.91 | $9.96 | $9.82 | $9.93 | $9.93 | 1,025,400 |
| 2022-09-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-09 | $10.01 | $10.06 | $9.85 | $9.90 | $9.90 | 1,308,800 |
| 2022-09-08 | $10.23 | $10.23 | $9.96 | $10.03 | $10.03 | 1,255,580 |
| 2022-09-07 | $9.93 | $10.10 | $9.86 | $10.10 | $10.10 | 1,950,500 |
| 2022-09-06 | $9.88 | $9.92 | $9.83 | $9.91 | $9.91 | 1,149,720 |
| 2022-09-05 | $9.93 | $9.94 | $9.82 | $9.89 | $9.89 | 1,044,140 |
| 2022-09-02 | $9.87 | $9.99 | $9.78 | $9.94 | $9.94 | 1,389,400 |
| 2022-09-01 | $9.76 | $10.20 | $9.68 | $9.88 | $9.88 | 2,664,210 |
| 2022-08-31 | $10.20 | $10.25 | $9.75 | $9.78 | $9.78 | 3,840,970 |
| 2022-08-30 | $10.57 | $10.74 | $10.04 | $10.27 | $10.27 | 4,186,970 |
| 2022-08-29 | $10.69 | $10.83 | $10.41 | $10.58 | $10.58 | 3,886,660 |
| 2022-08-26 | $11.63 | $11.70 | $10.70 | $10.90 | $10.90 | 7,376,250 |
| 2022-08-25 | $11.52 | $12.58 | $11.49 | $11.81 | $11.81 | 7,671,100 |
| 2022-08-24 | $12.10 | $12.25 | $11.44 | $11.50 | $11.50 | 5,599,120 |
| 2022-08-23 | $11.97 | $12.44 | $11.83 | $11.98 | $11.98 | 7,190,420 |
| 2022-08-22 | $12.96 | $12.97 | $11.88 | $12.29 | $12.29 | 13,426,920 |
| 2022-08-19 | $10.73 | $11.79 | $10.64 | $11.79 | $11.79 | 3,147,200 |
| 2022-08-18 | $10.67 | $10.79 | $10.53 | $10.72 | $10.72 | 853,500 |
| 2022-08-17 | $10.69 | $10.69 | $10.48 | $10.63 | $10.63 | 998,660 |
| 2022-08-16 | $10.65 | $10.80 | $10.60 | $10.65 | $10.65 | 1,226,100 |
| 2022-08-15 | $10.66 | $10.75 | $10.39 | $10.61 | $10.61 | 1,067,960 |
| 2022-08-12 | $10.84 | $10.95 | $10.61 | $10.61 | $10.61 | 842,900 |
| 2022-08-11 | $10.66 | $10.87 | $10.66 | $10.81 | $10.81 | 1,051,700 |
| 2022-08-10 | $10.70 | $10.82 | $10.64 | $10.71 | $10.71 | 901,730 |
| 2022-08-09 | $10.48 | $11.00 | $10.42 | $10.72 | $10.72 | 1,364,930 |
| 2022-08-08 | $10.19 | $10.57 | $10.18 | $10.54 | $10.54 | 1,066,120 |
| 2022-08-05 | $10.30 | $10.36 | $10.20 | $10.30 | $10.30 | 771,000 |
| 2022-08-04 | $10.30 | $10.43 | $10.10 | $10.29 | $10.29 | 959,700 |
| 2022-08-03 | $10.36 | $10.57 | $10.15 | $10.20 | $10.20 | 1,095,310 |
| 2022-08-02 | $10.81 | $10.81 | $10.25 | $10.36 | $10.36 | 1,591,300 |
| 2022-08-01 | $10.53 | $10.85 | $10.42 | $10.82 | $10.82 | 1,620,600 |
| 2022-07-29 | $10.68 | $10.69 | $10.50 | $10.51 | $10.51 | 872,400 |
| 2022-07-28 | $10.45 | $10.61 | $10.40 | $10.56 | $10.56 | 994,100 |
| 2022-07-27 | $10.26 | $10.47 | $10.23 | $10.44 | $10.44 | 894,600 |
| 2022-07-26 | $10.20 | $10.37 | $10.02 | $10.26 | $10.26 | 744,200 |
| 2022-07-25 | $10.39 | $10.52 | $10.17 | $10.19 | $10.19 | 858,170 |
| 2022-07-22 | $10.39 | $10.54 | $10.20 | $10.33 | $10.33 | 904,700 |
| 2022-07-21 | $10.49 | $10.54 | $10.38 | $10.41 | $10.41 | 879,600 |
| 2022-07-20 | $10.27 | $10.45 | $10.27 | $10.43 | $10.43 | 941,000 |
| 2022-07-19 | $10.46 | $10.46 | $10.19 | $10.28 | $10.28 | 792,990 |
| 2022-07-18 | $10.09 | $10.33 | $10.01 | $10.30 | $10.30 | 1,147,200 |
| 2022-07-15 | $10.07 | $10.27 | $10.00 | $10.00 | $10.00 | 1,218,800 |
| 2022-07-14 | $10.30 | $10.42 | $10.15 | $10.29 | $10.29 | 853,400 |
| 2022-07-13 | $10.10 | $10.27 | $10.01 | $10.24 | $10.24 | 938,490 |
| 2022-07-12 | $10.30 | $10.47 | $10.06 | $10.07 | $10.07 | 1,029,500 |
| 2022-07-11 | $10.60 | $10.60 | $10.22 | $10.36 | $10.36 | 1,508,270 |
| 2022-07-08 | $10.53 | $10.76 | $10.52 | $10.60 | $10.60 | 1,392,500 |
| 2022-07-07 | $10.50 | $10.72 | $10.47 | $10.47 | $10.47 | 1,138,200 |
| 2022-07-06 | $10.58 | $10.74 | $10.40 | $10.48 | $10.48 | 1,338,100 |
| 2022-07-05 | $10.86 | $11.03 | $10.40 | $10.58 | $10.58 | 1,859,710 |
| 2022-07-04 | $10.79 | $11.00 | $10.70 | $10.76 | $10.76 | 1,621,000 |
| 2022-07-01 | $10.81 | $10.98 | $10.70 | $10.92 | $10.92 | 1,072,370 |
| 2022-06-30 | $10.82 | $10.99 | $10.76 | $10.85 | $10.85 | 1,572,530 |
| 2022-06-29 | $11.20 | $11.20 | $10.81 | $10.82 | $10.82 | 1,996,400 |
| 2022-06-28 | $11.24 | $11.28 | $11.08 | $11.16 | $11.16 | 1,679,000 |
| 2022-06-27 | $11.02 | $11.24 | $10.82 | $11.20 | $11.20 | 2,486,770 |
| 2022-06-24 | $10.88 | $11.05 | $10.77 | $10.93 | $10.93 | 1,931,220 |
| 2022-06-23 | $10.63 | $10.94 | $10.61 | $10.94 | $10.94 | 2,583,900 |
| 2022-06-22 | $10.84 | $10.97 | $10.51 | $10.63 | $10.63 | 2,841,500 |
| 2022-06-21 | $10.80 | $11.00 | $10.68 | $10.81 | $10.81 | 2,203,590 |
| 2022-06-20 | $10.44 | $10.80 | $10.43 | $10.73 | $10.73 | 1,808,200 |
| 2022-06-17 | $10.26 | $10.50 | $10.12 | $10.41 | $10.41 | 1,887,940 |
| 2022-06-16 | $10.21 | $10.40 | $10.19 | $10.27 | $10.27 | 1,584,900 |
| 2022-06-15 | $10.03 | $10.44 | $10.03 | $10.19 | $10.19 | 2,926,930 |
| 2022-06-14 | $9.97 | $10.02 | $9.68 | $10.01 | $10.01 | 2,472,520 |
| 2022-06-13 | $10.21 | $10.33 | $10.01 | $10.06 | $10.06 | 3,046,890 |
| 2022-06-10 | $10.90 | $11.03 | $10.00 | $10.48 | $10.48 | 6,497,190 |
| 2022-06-09 | $10.83 | $11.50 | $10.55 | $11.05 | $10.87 | 2,275,480 |
| 2022-06-08 | $11.10 | $11.27 | $10.80 | $10.91 | $10.74 | 1,480,220 |
| 2022-06-07 | $11.19 | $11.30 | $10.97 | $11.08 | $10.90 | 1,497,000 |
| 2022-06-06 | $10.95 | $11.28 | $10.85 | $11.17 | $10.99 | 1,576,800 |
| 2022-06-02 | $10.66 | $10.88 | $10.54 | $10.85 | $10.68 | 1,204,480 |
| 2022-06-01 | $10.52 | $10.82 | $10.39 | $10.77 | $10.60 | 1,430,500 |
| 2022-05-31 | $10.38 | $10.53 | $10.22 | $10.51 | $10.34 | 968,300 |
| 2022-05-30 | $10.24 | $10.39 | $10.11 | $10.36 | $10.19 | 1,074,760 |
| 2022-05-27 | $10.36 | $10.36 | $10.10 | $10.18 | $10.02 | 893,200 |
| 2022-05-26 | $10.45 | $10.47 | $10.12 | $10.29 | $10.13 | 1,279,170 |
| 2022-05-25 | $9.95 | $10.62 | $9.94 | $10.36 | $10.19 | 1,876,260 |
| 2022-05-24 | $10.60 | $10.66 | $9.93 | $9.96 | $9.80 | 1,385,900 |
| 2022-05-23 | $10.28 | $10.56 | $10.21 | $10.50 | $10.33 | 1,021,160 |
| 2022-05-20 | $10.18 | $10.33 | $10.16 | $10.19 | $10.03 | 978,200 |
| 2022-05-19 | $10.05 | $10.14 | $9.90 | $10.14 | $9.98 | 938,100 |
| 2022-05-18 | $10.05 | $10.25 | $10.00 | $10.06 | $9.90 | 1,181,800 |
| 2022-05-17 | $10.09 | $10.15 | $9.90 | $10.06 | $9.90 | 799,400 |
| 2022-05-16 | $10.32 | $10.32 | $10.05 | $10.09 | $9.93 | 992,800 |
| 2022-05-13 | $10.22 | $10.32 | $10.08 | $10.13 | $9.97 | 1,261,300 |
| 2022-05-12 | $10.14 | $10.34 | $10.00 | $10.22 | $10.06 | 2,234,300 |
| 2022-05-11 | $10.23 | $11.00 | $10.15 | $10.17 | $10.01 | 2,446,900 |
| 2022-05-10 | $9.97 | $10.31 | $9.82 | $10.15 | $9.99 | 1,293,100 |
| 2022-05-09 | $9.70 | $10.02 | $9.63 | $9.99 | $9.83 | 985,800 |
| 2022-05-06 | $9.60 | $9.82 | $9.60 | $9.73 | $9.57 | 851,760 |
| 2022-05-05 | $9.85 | $10.20 | $9.79 | $9.84 | $9.68 | 1,384,650 |
| 2022-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.79 | 0 |
| 2022-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.79 | 0 |
| 2022-04-29 | $9.61 | $10.04 | $9.50 | $9.95 | $9.79 | 2,174,550 |
| 2022-04-28 | $9.81 | $9.82 | $9.40 | $9.48 | $9.33 | 1,849,570 |
| 2022-04-27 | $8.90 | $9.65 | $8.90 | $9.59 | $9.44 | 2,882,180 |
| 2022-04-26 | $10.13 | $10.50 | $9.74 | $9.76 | $9.60 | 2,746,720 |
| 2022-04-25 | $11.23 | $11.23 | $10.20 | $10.20 | $10.04 | 2,572,700 |
| 2022-04-22 | $11.24 | $11.47 | $11.07 | $11.33 | $11.15 | 1,807,300 |
| 2022-04-21 | $12.09 | $12.09 | $11.36 | $11.40 | $11.22 | 1,819,100 |
| 2022-04-20 | $12.21 | $12.38 | $11.91 | $12.09 | $11.90 | 1,062,000 |
| 2022-04-19 | $12.27 | $12.46 | $12.03 | $12.28 | $12.08 | 1,017,000 |
| 2022-04-18 | $12.00 | $12.19 | $11.70 | $12.18 | $11.99 | 1,204,500 |
| 2022-04-15 | $12.38 | $12.38 | $11.90 | $12.00 | $11.81 | 1,053,800 |
| 2022-04-14 | $12.26 | $12.45 | $12.22 | $12.27 | $12.07 | 597,900 |
| 2022-04-13 | $12.66 | $12.66 | $12.21 | $12.26 | $12.06 | 940,800 |
| 2022-04-12 | $12.34 | $12.72 | $12.06 | $12.66 | $12.46 | 1,948,760 |
| 2022-04-11 | $12.83 | $12.89 | $12.28 | $12.33 | $12.13 | 1,089,200 |
| 2022-04-08 | $13.08 | $13.08 | $12.68 | $12.88 | $12.67 | 1,037,110 |
| 2022-04-07 | $13.30 | $13.31 | $13.01 | $13.04 | $12.83 | 966,320 |
| 2022-04-06 | $13.26 | $13.43 | $13.07 | $13.33 | $13.12 | 1,104,040 |
| 2022-04-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2022-04-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2022-04-01 | $13.36 | $13.36 | $13.05 | $13.27 | $13.06 | 1,333,200 |
| 2022-03-31 | $13.64 | $13.64 | $13.22 | $13.34 | $13.13 | 1,475,650 |
| 2022-03-30 | $13.53 | $13.79 | $13.35 | $13.62 | $13.40 | 1,585,440 |
| 2022-03-29 | $13.70 | $13.73 | $13.32 | $13.38 | $13.17 | 1,365,600 |
| 2022-03-28 | $13.88 | $13.94 | $13.42 | $13.70 | $13.48 | 1,049,500 |
| 2022-03-25 | $14.01 | $14.25 | $13.72 | $13.84 | $13.62 | 1,113,700 |
| 2022-03-24 | $14.10 | $14.35 | $13.88 | $13.90 | $13.68 | 829,400 |
| 2022-03-23 | $14.24 | $14.28 | $14.03 | $14.21 | $13.98 | 886,440 |
| 2022-03-22 | $14.30 | $14.33 | $13.96 | $14.10 | $13.87 | 871,190 |
| 2022-03-21 | $14.37 | $14.40 | $14.08 | $14.25 | $14.02 | 1,329,500 |
| 2022-03-18 | $14.23 | $14.36 | $13.65 | $14.25 | $14.02 | 2,220,000 |
| 2022-03-17 | $14.25 | $14.43 | $14.08 | $14.23 | $14.00 | 1,155,700 |
| 2022-03-16 | $14.15 | $14.20 | $13.36 | $14.13 | $13.90 | 1,203,900 |
| 2022-03-15 | $15.03 | $15.03 | $13.85 | $13.91 | $13.69 | 1,848,300 |
| 2022-03-14 | $15.40 | $15.40 | $14.80 | $14.95 | $14.71 | 1,228,070 |
| 2022-03-11 | $15.10 | $15.58 | $14.77 | $15.46 | $15.21 | 1,158,570 |
| 2022-03-10 | $15.09 | $15.23 | $15.02 | $15.20 | $14.96 | 1,146,760 |
| 2022-03-09 | $15.32 | $15.58 | $14.18 | $14.78 | $14.54 | 2,179,770 |
| 2022-03-08 | $15.54 | $15.67 | $15.15 | $15.32 | $15.08 | 978,000 |
| 2022-03-07 | $15.71 | $15.89 | $15.39 | $15.51 | $15.26 | 1,130,770 |
| 2022-03-04 | $16.06 | $16.06 | $15.75 | $15.76 | $15.51 | 735,980 |
| 2022-03-03 | $16.00 | $16.11 | $15.72 | $15.97 | $15.72 | 1,104,580 |
| 2022-03-02 | $16.12 | $16.12 | $15.81 | $16.07 | $15.81 | 875,600 |
| 2022-03-01 | $16.10 | $16.31 | $15.95 | $16.11 | $15.85 | 970,100 |
| 2022-02-28 | $16.01 | $16.20 | $15.76 | $16.14 | $15.88 | 1,123,500 |
| 2022-02-25 | $16.10 | $16.25 | $15.81 | $16.15 | $15.89 | 959,600 |
| 2022-02-24 | $16.56 | $16.58 | $15.80 | $16.06 | $15.80 | 1,528,300 |
| 2022-02-23 | $16.21 | $16.40 | $16.00 | $16.37 | $16.11 | 1,312,900 |
| 2022-02-22 | $16.56 | $16.56 | $16.00 | $16.05 | $15.79 | 1,688,660 |
| 2022-02-21 | $15.78 | $16.67 | $15.63 | $16.54 | $16.28 | 2,854,380 |
| 2022-02-18 | $15.45 | $15.78 | $15.30 | $15.78 | $15.53 | 1,505,800 |
| 2022-02-17 | $15.60 | $15.89 | $15.47 | $15.53 | $15.28 | 1,863,060 |
| 2022-02-16 | $15.45 | $15.97 | $15.11 | $15.59 | $15.34 | 2,797,840 |
| 2022-02-15 | $15.15 | $15.75 | $15.15 | $15.36 | $15.11 | 2,222,600 |
| 2022-02-14 | $15.15 | $15.45 | $14.92 | $15.17 | $14.93 | 3,843,350 |
| 2022-02-11 | $16.38 | $16.40 | $15.07 | $15.15 | $14.91 | 4,536,610 |
| 2022-02-10 | $17.52 | $18.13 | $16.37 | $16.43 | $16.17 | 4,130,460 |
| 2022-02-09 | $16.90 | $18.10 | $16.64 | $17.42 | $17.14 | 2,300,200 |
| 2022-02-08 | $16.70 | $16.97 | $16.67 | $16.95 | $16.68 | 1,109,800 |
| 2022-02-07 | $17.20 | $17.29 | $16.54 | $16.75 | $16.48 | 1,385,130 |
| 2022-02-04 | $16.97 | $16.97 | $16.97 | $16.97 | $16.70 | 0 |
| 2022-02-03 | $16.97 | $16.97 | $16.97 | $16.97 | $16.70 | 0 |
| 2022-02-02 | $16.97 | $16.97 | $16.97 | $16.97 | $16.70 | 0 |
| 2022-02-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.70 | 0 |
| 2022-01-28 | $16.60 | $17.46 | $16.60 | $16.97 | $16.70 | 1,508,870 |
| 2022-01-27 | $17.37 | $17.63 | $16.60 | $16.63 | $16.36 | 1,738,390 |
| 2022-01-26 | $16.98 | $17.51 | $16.93 | $17.43 | $17.15 | 1,382,640 |
| 2022-01-25 | $17.72 | $17.88 | $16.82 | $16.89 | $16.62 | 1,986,800 |
| 2022-01-24 | $18.15 | $18.15 | $17.20 | $17.87 | $17.58 | 974,400 |
| 2022-01-21 | $17.88 | $18.36 | $17.50 | $17.87 | $17.58 | 1,836,100 |
| 2022-01-20 | $18.63 | $18.78 | $17.77 | $17.94 | $17.65 | 2,174,210 |
| 2022-01-19 | $19.21 | $19.26 | $18.40 | $18.63 | $18.33 | 2,286,300 |
| 2022-01-18 | $18.97 | $19.27 | $18.61 | $18.99 | $18.69 | 3,435,500 |
| 2022-01-17 | $17.74 | $19.30 | $17.74 | $19.09 | $18.79 | 3,967,050 |
| 2022-01-14 | $18.22 | $18.42 | $17.82 | $17.82 | $17.54 | 1,449,200 |
| 2022-01-13 | $18.47 | $18.50 | $18.05 | $18.22 | $17.93 | 1,732,500 |
| 2022-01-12 | $18.54 | $18.81 | $18.28 | $18.47 | $18.18 | 2,162,330 |
| 2022-01-11 | $18.89 | $19.08 | $18.37 | $18.52 | $18.22 | 3,316,700 |
| 2022-01-10 | $17.88 | $19.10 | $17.43 | $18.89 | $18.59 | 6,083,430 |
| 2022-01-07 | $17.60 | $18.10 | $17.43 | $17.63 | $17.35 | 2,364,650 |
| 2022-01-06 | $17.37 | $17.80 | $17.33 | $17.59 | $17.31 | 1,208,860 |
| 2022-01-05 | $17.84 | $17.84 | $17.25 | $17.50 | $17.22 | 1,338,500 |
| 2022-01-04 | $17.90 | $18.02 | $17.45 | $17.80 | $17.52 | 1,822,350 |
| 2022-01-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.52 | 0 |
| 2021-12-31 | $18.01 | $18.18 | $17.52 | $17.80 | $17.52 | 1,677,920 |
| 2021-12-30 | $17.64 | $18.60 | $17.47 | $18.00 | $17.71 | 3,723,090 |
| 2021-12-29 | $16.81 | $17.85 | $16.65 | $17.64 | $17.36 | 2,660,340 |
| 2021-12-28 | $16.46 | $16.80 | $16.36 | $16.80 | $16.53 | 1,063,620 |
| 2021-12-27 | $16.84 | $16.88 | $16.26 | $16.36 | $16.10 | 1,317,390 |
| 2021-12-24 | $17.25 | $17.40 | $16.44 | $16.55 | $16.29 | 1,936,190 |
| 2021-12-23 | $17.65 | $17.65 | $17.07 | $17.25 | $16.97 | 1,835,060 |
| 2021-12-22 | $17.74 | $17.89 | $17.47 | $17.70 | $17.42 | 1,762,100 |
| 2021-12-21 | $17.85 | $18.02 | $17.50 | $17.69 | $17.41 | 2,324,630 |
| 2021-12-20 | $17.58 | $18.90 | $17.58 | $17.96 | $17.67 | 7,770,320 |
| 2021-12-17 | $17.80 | $17.96 | $17.50 | $17.72 | $17.44 | 1,480,110 |
| 2021-12-16 | $17.66 | $17.90 | $17.66 | $17.83 | $17.55 | 927,630 |
| 2021-12-15 | $18.00 | $18.20 | $17.60 | $17.66 | $17.38 | 1,441,700 |
| 2021-12-14 | $17.80 | $18.00 | $17.50 | $17.85 | $17.57 | 1,890,030 |
| 2021-12-13 | $17.51 | $17.82 | $17.43 | $17.64 | $17.36 | 1,635,790 |
| 2021-12-10 | $16.89 | $17.88 | $16.67 | $17.51 | $17.23 | 2,748,510 |
| 2021-12-09 | $16.71 | $17.31 | $16.33 | $16.89 | $16.62 | 1,974,210 |
| 2021-12-08 | $16.15 | $16.78 | $15.87 | $16.44 | $16.18 | 1,755,600 |
| 2021-12-07 | $16.72 | $16.83 | $15.85 | $16.00 | $15.74 | 1,791,460 |
| 2021-12-06 | $17.21 | $17.22 | $16.73 | $16.83 | $16.56 | 1,247,560 |
| 2021-12-03 | $17.21 | $17.21 | $17.21 | $17.21 | $16.94 | 1,701,650 |
| 2021-12-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.19 | 2,759,540 |
| 2021-12-01 | $17.00 | $17.15 | $16.90 | $17.05 | $16.78 | 1,263,940 |
| 2021-11-30 | $17.11 | $17.19 | $16.83 | $17.03 | $16.76 | 925,370 |
| 2021-11-29 | $16.77 | $17.25 | $16.70 | $17.10 | $16.83 | 919,800 |
| 2021-11-26 | $16.84 | $17.14 | $16.76 | $17.12 | $16.85 | 1,109,020 |
| 2021-11-25 | $16.72 | $17.09 | $16.71 | $16.95 | $16.68 | 788,000 |
| 2021-11-24 | $17.09 | $17.21 | $16.65 | $16.95 | $16.68 | 1,197,100 |
| 2021-11-23 | $16.73 | $17.24 | $16.71 | $16.96 | $16.69 | 1,273,400 |
| 2021-11-22 | $16.93 | $16.93 | $16.66 | $16.73 | $16.46 | 806,000 |
| 2021-11-19 | $16.32 | $17.08 | $16.17 | $16.93 | $16.66 | 1,407,110 |
| 2021-11-18 | $16.63 | $16.78 | $16.38 | $16.44 | $16.18 | 620,700 |
| 2021-11-17 | $16.65 | $16.70 | $16.35 | $16.63 | $16.36 | 775,500 |
| 2021-11-16 | $16.55 | $16.80 | $16.36 | $16.42 | $16.16 | 827,940 |
| 2021-11-15 | $16.63 | $16.89 | $16.50 | $16.68 | $16.41 | 1,029,070 |
| 2021-11-12 | $16.38 | $16.58 | $16.28 | $16.53 | $16.27 | 871,930 |
| 2021-11-11 | $16.25 | $16.45 | $16.18 | $16.38 | $16.12 | 754,930 |
| 2021-11-10 | $16.20 | $16.39 | $16.00 | $16.30 | $16.04 | 668,220 |
| 2021-11-09 | $16.00 | $16.25 | $15.94 | $16.22 | $15.96 | 770,020 |
| 2021-11-08 | $15.97 | $16.08 | $15.80 | $15.99 | $15.73 | 549,820 |
| 2021-11-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.61 | 499,280 |
| 2021-11-04 | $15.78 | $16.08 | $15.68 | $15.86 | $15.61 | 646,920 |
| 2021-11-03 | $16.19 | $16.19 | $15.74 | $15.84 | $15.59 | 575,930 |
| 2021-11-02 | $15.44 | $16.13 | $15.44 | $15.90 | $15.65 | 1,544,140 |
| 2021-11-01 | $15.11 | $15.66 | $14.95 | $15.43 | $15.18 | 1,109,300 |
| 2021-10-29 | $15.08 | $15.20 | $14.92 | $15.11 | $14.87 | 789,420 |
| 2021-10-28 | $15.24 | $15.50 | $15.02 | $15.03 | $14.79 | 1,010,100 |
| 2021-10-27 | $15.50 | $15.57 | $15.05 | $15.27 | $15.03 | 789,020 |
| 2021-10-26 | $15.75 | $15.75 | $15.50 | $15.55 | $15.30 | 668,390 |
| 2021-10-25 | $15.84 | $15.84 | $15.52 | $15.76 | $15.51 | 657,640 |
| 2021-10-22 | $15.87 | $16.07 | $15.80 | $15.84 | $15.59 | 379,480 |
| 2021-10-21 | $16.05 | $16.19 | $15.80 | $15.86 | $15.61 | 716,450 |
| 2021-10-20 | $16.20 | $16.21 | $16.00 | $16.10 | $15.84 | 602,800 |
| 2021-10-19 | $16.27 | $16.38 | $16.10 | $16.25 | $15.99 | 475,110 |
| 2021-10-18 | $16.10 | $16.30 | $16.02 | $16.29 | $16.03 | 717,250 |
| 2021-10-15 | $16.54 | $16.55 | $16.05 | $16.06 | $15.80 | 875,390 |
| 2021-10-14 | $16.28 | $16.58 | $16.10 | $16.36 | $16.10 | 532,070 |
| 2021-10-13 | $16.24 | $16.44 | $16.03 | $16.28 | $16.02 | 432,000 |
| 2021-10-12 | $16.56 | $16.69 | $16.12 | $16.33 | $16.07 | 805,260 |
| 2021-10-11 | $16.95 | $16.95 | $16.57 | $16.62 | $16.35 | 824,700 |
| 2021-10-08 | $16.49 | $17.18 | $16.32 | $16.95 | $16.68 | 1,678,380 |
| 2021-10-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.84 | 0 |
| 2021-10-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.84 | 0 |
| 2021-09-30 | $16.17 | $16.25 | $15.93 | $16.10 | $15.84 | 700,000 |
| 2021-09-29 | $16.30 | $16.31 | $15.79 | $15.99 | $15.73 | 1,084,800 |
| 2021-09-28 | $16.28 | $16.51 | $16.04 | $16.35 | $16.09 | 936,140 |
| 2021-09-27 | $16.81 | $16.84 | $15.82 | $16.28 | $16.02 | 3,805,200 |
| 2021-09-24 | $17.73 | $17.80 | $16.91 | $16.95 | $16.68 | 2,740,100 |
| 2021-09-23 | $17.85 | $18.18 | $17.51 | $17.72 | $17.44 | 2,889,240 |
| 2021-09-22 | $17.50 | $18.00 | $17.26 | $17.88 | $17.59 | 1,696,120 |
| 2021-09-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.57 | 0 |
| 2021-09-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.57 | 0 |
| 2021-09-17 | $17.73 | $17.89 | $17.00 | $17.85 | $17.57 | 2,277,030 |
| 2021-09-16 | $18.06 | $18.27 | $17.66 | $17.73 | $17.45 | 2,564,900 |
| 2021-09-15 | $17.38 | $18.36 | $17.23 | $18.06 | $17.77 | 3,544,770 |
| 2021-09-14 | $17.58 | $17.95 | $17.32 | $17.38 | $17.10 | 2,108,280 |
| 2021-09-13 | $17.65 | $17.89 | $17.29 | $17.77 | $17.49 | 2,438,260 |
| 2021-09-10 | $18.41 | $18.74 | $17.65 | $17.73 | $17.45 | 3,722,830 |
| 2021-09-09 | $18.19 | $18.55 | $17.96 | $18.54 | $18.24 | 4,407,370 |
| 2021-09-08 | $19.35 | $19.35 | $17.82 | $18.17 | $17.88 | 7,153,330 |
| 2021-09-07 | $17.10 | $18.83 | $16.78 | $18.83 | $18.53 | 6,221,030 |
| 2021-09-06 | $17.00 | $17.12 | $16.50 | $17.12 | $16.85 | 1,808,880 |
| 2021-09-03 | $16.72 | $17.12 | $16.72 | $16.78 | $16.51 | 1,043,200 |
| 2021-09-02 | $17.00 | $17.00 | $16.60 | $16.72 | $16.45 | 926,420 |
| 2021-09-01 | $17.25 | $17.42 | $16.75 | $16.83 | $16.56 | 1,358,170 |
| 2021-08-31 | $17.18 | $17.55 | $17.04 | $17.17 | $16.90 | 1,678,550 |
| 2021-08-30 | $18.26 | $18.40 | $17.20 | $17.73 | $17.45 | 3,240,020 |
| 2021-08-27 | $17.60 | $18.06 | $17.47 | $18.05 | $17.76 | 2,189,950 |
| 2021-08-26 | $17.75 | $17.98 | $17.31 | $17.56 | $17.28 | 1,795,880 |
| 2021-08-25 | $17.99 | $18.04 | $17.54 | $17.78 | $17.50 | 2,459,500 |
| 2021-08-24 | $17.71 | $18.28 | $17.60 | $17.99 | $17.70 | 3,297,520 |
| 2021-08-23 | $16.43 | $17.99 | $16.36 | $17.94 | $17.65 | 3,580,700 |
| 2021-08-20 | $16.69 | $16.93 | $16.32 | $16.79 | $16.52 | 939,100 |
| 2021-08-19 | $16.71 | $17.36 | $16.70 | $16.72 | $16.45 | 1,305,630 |
| 2021-08-18 | $17.50 | $17.73 | $16.65 | $16.75 | $16.48 | 1,995,510 |
| 2021-08-17 | $17.71 | $17.80 | $17.10 | $17.16 | $16.89 | 1,696,630 |
| 2021-08-16 | $17.06 | $17.48 | $16.93 | $17.37 | $17.09 | 1,271,000 |
| 2021-08-13 | $17.18 | $17.33 | $16.91 | $17.05 | $16.78 | 904,670 |
| 2021-08-12 | $17.04 | $17.44 | $16.97 | $17.21 | $16.94 | 1,440,330 |
| 2021-08-11 | $16.46 | $17.30 | $16.40 | $17.24 | $16.96 | 2,972,600 |
| 2021-08-10 | $16.00 | $16.45 | $15.81 | $16.40 | $16.14 | 1,555,810 |
| 2021-08-09 | $15.76 | $16.00 | $15.66 | $15.94 | $15.69 | 837,400 |
| 2021-08-06 | $16.04 | $16.10 | $15.56 | $15.68 | $15.43 | 794,100 |
| 2021-08-05 | $15.98 | $15.98 | $15.58 | $15.88 | $15.63 | 599,400 |
| 2021-08-04 | $15.75 | $15.98 | $15.68 | $15.79 | $15.54 | 838,400 |
| 2021-08-03 | $15.74 | $16.20 | $15.70 | $15.82 | $15.57 | 1,267,500 |
| 2021-08-02 | $15.68 | $16.00 | $15.26 | $15.80 | $15.55 | 1,742,470 |
| 2021-07-30 | $15.15 | $16.00 | $15.05 | $15.68 | $15.43 | 1,839,660 |
| 2021-07-29 | $15.33 | $15.37 | $15.00 | $15.09 | $14.85 | 1,419,700 |
| 2021-07-28 | $15.88 | $16.02 | $15.00 | $15.05 | $14.81 | 1,717,100 |
| 2021-07-27 | $16.25 | $16.51 | $15.84 | $15.88 | $15.63 | 1,642,100 |
| 2021-07-26 | $16.91 | $16.97 | $16.10 | $16.28 | $16.02 | 1,635,540 |
| 2021-07-23 | $17.11 | $17.12 | $16.63 | $16.77 | $16.50 | 1,837,900 |
| 2021-07-22 | $17.37 | $17.70 | $17.03 | $17.14 | $16.87 | 2,118,700 |
| 2021-07-21 | $17.30 | $17.98 | $17.30 | $17.49 | $17.21 | 1,614,500 |
| 2021-07-20 | $17.65 | $18.20 | $17.20 | $17.65 | $17.37 | 2,370,780 |
| 2021-07-19 | $17.84 | $18.08 | $17.29 | $17.40 | $17.12 | 2,178,370 |
| 2021-07-16 | $17.96 | $18.35 | $17.70 | $17.77 | $17.49 | 2,556,590 |
| 2021-07-15 | $18.74 | $18.79 | $17.81 | $18.01 | $17.72 | 3,572,130 |
| 2021-07-14 | $18.65 | $20.03 | $18.56 | $18.76 | $18.46 | 6,085,610 |
| 2021-07-13 | $17.10 | $18.63 | $17.07 | $18.63 | $18.33 | 3,693,770 |
| 2021-07-12 | $18.53 | $18.54 | $16.69 | $16.94 | $16.67 | 4,014,220 |
| 2021-07-09 | $17.61 | $18.37 | $17.39 | $18.28 | $17.99 | 1,665,600 |
| 2021-07-08 | $17.70 | $18.13 | $17.57 | $17.61 | $17.33 | 900,530 |
| 2021-07-07 | $17.59 | $18.02 | $17.59 | $17.70 | $17.42 | 762,800 |
| 2021-07-06 | $18.21 | $18.44 | $17.65 | $17.79 | $17.51 | 946,530 |
| 2021-07-05 | $17.70 | $18.20 | $17.52 | $18.17 | $17.88 | 1,015,330 |
| 2021-07-02 | $17.82 | $18.08 | $17.64 | $17.72 | $17.44 | 1,064,710 |
| 2021-07-01 | $18.28 | $18.40 | $17.84 | $17.88 | $17.59 | 969,000 |
| 2021-06-30 | $18.62 | $18.79 | $18.20 | $18.30 | $18.01 | 1,464,020 |
| 2021-06-29 | $18.17 | $18.85 | $18.12 | $18.55 | $18.25 | 2,192,500 |
| 2021-06-28 | $17.71 | $18.47 | $17.61 | $18.17 | $17.88 | 2,091,070 |
| 2021-06-25 | $17.95 | $18.16 | $17.71 | $17.73 | $17.45 | 739,300 |
| 2021-06-24 | $18.00 | $18.15 | $17.77 | $17.86 | $17.57 | 1,173,330 |
| 2021-06-23 | $17.89 | $18.38 | $17.89 | $18.09 | $17.80 | 1,388,340 |
| 2021-06-22 | $18.10 | $18.40 | $17.95 | $18.05 | $17.76 | 1,582,410 |
| 2021-06-21 | $18.15 | $18.34 | $17.85 | $18.26 | $17.97 | 2,117,200 |
| 2021-06-18 | $17.73 | $18.08 | $17.70 | $18.00 | $17.71 | 1,782,180 |
| 2021-06-17 | $17.65 | $18.07 | $17.51 | $17.80 | $17.52 | 1,723,070 |
| 2021-06-16 | $17.80 | $18.29 | $17.51 | $17.70 | $17.42 | 3,205,450 |
| 2021-06-15 | $17.06 | $17.85 | $17.06 | $17.80 | $17.52 | 2,810,870 |
| 2021-06-14 | $17.04 | $17.04 | $17.04 | $17.04 | $16.77 | 0 |
| 2021-06-11 | $16.91 | $17.27 | $16.91 | $17.04 | $16.77 | 1,139,710 |
| 2021-06-10 | $16.52 | $17.07 | $16.52 | $16.90 | $16.63 | 1,076,500 |
| 2021-06-09 | $16.46 | $16.90 | $16.46 | $16.69 | $16.42 | 797,420 |
| 2021-06-08 | $16.58 | $16.61 | $16.34 | $16.58 | $16.32 | 667,920 |
| 2021-06-07 | $16.29 | $16.53 | $16.28 | $16.48 | $16.22 | 813,700 |
| 2021-06-04 | $16.20 | $16.43 | $16.20 | $16.26 | $16.00 | 526,970 |
| 2021-06-03 | $16.21 | $16.46 | $16.13 | $16.20 | $15.94 | 870,000 |
| 2021-06-02 | $16.23 | $16.55 | $16.10 | $16.26 | $16.00 | 945,740 |
| 2021-06-01 | $15.92 | $16.36 | $15.80 | $16.21 | $15.95 | 1,140,980 |
| 2021-05-31 | $16.03 | $16.30 | $15.98 | $16.00 | $15.58 | 617,400 |
| 2021-05-28 | $16.38 | $16.44 | $15.95 | $16.01 | $15.59 | 1,062,770 |
| 2021-05-27 | $16.36 | $16.68 | $16.26 | $16.30 | $15.87 | 1,115,080 |
| 2021-05-26 | $16.06 | $16.94 | $15.97 | $16.62 | $16.18 | 1,400,850 |
| 2021-05-25 | $16.54 | $16.68 | $15.90 | $16.05 | $15.63 | 2,504,780 |
| 2021-05-24 | $16.72 | $16.88 | $16.44 | $16.56 | $16.13 | 518,470 |
| 2021-05-21 | $16.42 | $16.75 | $16.42 | $16.71 | $16.27 | 687,400 |
| 2021-05-20 | $16.59 | $16.60 | $16.23 | $16.42 | $15.99 | 879,130 |
| 2021-05-19 | $16.68 | $16.83 | $16.59 | $16.59 | $16.16 | 634,330 |
| 2021-05-18 | $16.84 | $16.99 | $16.62 | $16.86 | $16.42 | 596,570 |
| 2021-05-17 | $17.37 | $17.38 | $16.86 | $16.87 | $16.43 | 1,196,500 |
| 2021-05-14 | $17.00 | $17.27 | $16.75 | $17.27 | $16.82 | 1,285,640 |
| 2021-05-13 | $16.75 | $17.44 | $16.75 | $16.96 | $16.52 | 1,032,250 |
| 2021-05-12 | $16.90 | $16.97 | $16.63 | $16.83 | $16.39 | 888,450 |
| 2021-05-11 | $16.52 | $17.11 | $16.52 | $16.78 | $16.34 | 820,830 |
| 2021-05-10 | $17.42 | $17.49 | $16.81 | $16.93 | $16.49 | 1,196,400 |
| 2021-05-07 | $16.96 | $17.68 | $16.94 | $17.26 | $16.81 | 1,431,660 |
| 2021-05-06 | $16.83 | $17.45 | $16.78 | $17.19 | $16.74 | 2,140,460 |
| 2021-05-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.41 | 0 |
| 2021-05-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.41 | 0 |
| 2021-04-30 | $17.51 | $17.51 | $16.66 | $16.85 | $16.41 | 2,337,560 |
| 2021-04-29 | $17.37 | $17.82 | $17.10 | $17.35 | $16.90 | 1,854,000 |
| 2021-04-28 | $17.71 | $18.12 | $17.49 | $17.70 | $17.24 | 1,555,530 |
| 2021-04-27 | $17.49 | $17.77 | $17.07 | $17.70 | $17.24 | 1,935,520 |
| 2021-04-26 | $17.88 | $17.95 | $17.35 | $17.39 | $16.93 | 2,217,610 |
| 2021-04-23 | $18.18 | $18.22 | $17.72 | $17.95 | $17.48 | 1,745,520 |
| 2021-04-22 | $17.58 | $18.22 | $17.55 | $18.07 | $17.60 | 4,193,510 |
| 2021-04-21 | $17.82 | $17.86 | $17.42 | $17.76 | $17.30 | 1,921,790 |
| 2021-04-20 | $17.59 | $17.97 | $17.46 | $17.63 | $17.17 | 2,231,750 |
| 2021-04-19 | $17.21 | $17.54 | $17.08 | $17.48 | $17.02 | 2,141,480 |
| 2021-04-16 | $16.00 | $17.29 | $16.00 | $17.21 | $16.76 | 2,827,870 |
| 2021-04-15 | $16.03 | $16.20 | $15.86 | $16.06 | $15.64 | 678,740 |
| 2021-04-14 | $16.10 | $16.24 | $15.87 | $16.05 | $15.63 | 937,780 |
| 2021-04-13 | $16.40 | $16.50 | $16.07 | $16.20 | $15.78 | 951,450 |
| 2021-04-12 | $16.37 | $16.71 | $16.32 | $16.37 | $15.94 | 927,740 |
| 2021-04-09 | $16.75 | $16.75 | $16.26 | $16.37 | $15.94 | 1,098,000 |
| 2021-04-08 | $16.90 | $16.90 | $16.51 | $16.62 | $16.18 | 974,420 |
| 2021-04-07 | $16.78 | $16.82 | $16.58 | $16.69 | $16.25 | 855,060 |
| 2021-04-06 | $16.34 | $16.92 | $16.34 | $16.78 | $16.34 | 1,836,050 |
| 2021-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.87 | 0 |
| 2021-04-02 | $16.40 | $16.40 | $16.09 | $16.30 | $15.87 | 853,900 |
| 2021-04-01 | $16.46 | $16.70 | $16.26 | $16.33 | $15.90 | 1,098,200 |
| 2021-03-31 | $16.18 | $16.56 | $16.04 | $16.44 | $16.01 | 1,230,330 |
| 2021-03-30 | $16.15 | $16.45 | $16.06 | $16.20 | $15.78 | 821,700 |
| 2021-03-29 | $16.40 | $16.46 | $16.07 | $16.26 | $15.83 | 1,394,450 |
| 2021-03-26 | $15.61 | $16.48 | $15.61 | $16.19 | $15.77 | 2,202,170 |
| 2021-03-25 | $15.42 | $16.12 | $15.42 | $15.88 | $15.46 | 2,603,270 |
| 2021-03-24 | $15.55 | $15.85 | $15.40 | $15.75 | $15.34 | 1,826,900 |
| 2021-03-23 | $15.52 | $15.95 | $15.52 | $15.90 | $15.48 | 1,667,570 |
| 2021-03-22 | $15.50 | $15.92 | $15.45 | $15.62 | $15.21 | 2,319,500 |
| 2021-03-19 | $15.58 | $16.16 | $15.54 | $15.74 | $15.33 | 2,325,860 |
| 2021-03-18 | $15.15 | $15.35 | $14.99 | $15.24 | $14.84 | 1,484,360 |
| 2021-03-17 | $15.39 | $15.40 | $15.09 | $15.20 | $14.80 | 876,930 |
| 2021-03-16 | $15.15 | $15.38 | $15.00 | $15.21 | $14.81 | 1,515,220 |
| 2021-03-15 | $15.43 | $15.69 | $15.20 | $15.23 | $14.83 | 1,356,800 |
| 2021-03-12 | $15.75 | $15.75 | $15.10 | $15.42 | $15.02 | 1,682,730 |
| 2021-03-11 | $15.86 | $15.86 | $15.40 | $15.71 | $15.30 | 1,157,860 |
| 2021-03-10 | $16.18 | $16.25 | $15.55 | $15.76 | $15.35 | 1,415,050 |
| 2021-03-09 | $16.37 | $16.65 | $16.03 | $16.06 | $15.64 | 2,061,900 |
| 2021-03-08 | $16.00 | $16.74 | $16.00 | $16.45 | $16.02 | 2,875,090 |
| 2021-03-05 | $15.71 | $16.35 | $15.66 | $16.25 | $15.82 | 1,934,300 |
| 2021-03-04 | $16.27 | $16.65 | $15.82 | $15.87 | $15.45 | 2,459,260 |
| 2021-03-03 | $16.36 | $16.83 | $16.08 | $16.27 | $15.84 | 3,224,400 |
| 2021-03-02 | $15.88 | $16.27 | $15.77 | $15.90 | $15.48 | 2,186,070 |
| 2021-03-01 | $14.83 | $16.06 | $14.83 | $15.90 | $15.48 | 3,130,670 |
| 2021-02-26 | $15.04 | $15.08 | $14.63 | $14.70 | $14.32 | 1,477,300 |
| 2021-02-25 | $15.26 | $15.47 | $14.88 | $14.97 | $14.58 | 1,305,550 |
| 2021-02-24 | $15.02 | $15.65 | $15.02 | $15.26 | $14.86 | 1,844,680 |
| 2021-02-23 | $15.09 | $15.45 | $15.00 | $15.16 | $14.76 | 1,594,300 |
| 2021-02-22 | $14.76 | $15.61 | $14.76 | $15.26 | $14.86 | 2,644,250 |
| 2021-02-19 | $14.56 | $14.80 | $14.32 | $14.66 | $14.28 | 1,208,020 |
| 2021-02-18 | $14.17 | $14.68 | $14.05 | $14.43 | $14.05 | 1,688,500 |
| 2021-02-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-02-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-02-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-02-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.63 | 0 |
| 2021-02-10 | $13.63 | $14.20 | $13.63 | $14.00 | $13.63 | 1,362,240 |
| 2021-02-09 | $13.90 | $14.08 | $13.68 | $13.83 | $13.47 | 1,206,440 |
| 2021-02-08 | $14.13 | $14.30 | $13.84 | $13.89 | $13.53 | 1,229,630 |
| 2021-02-05 | $13.72 | $14.35 | $13.72 | $14.06 | $13.69 | 1,310,870 |
| 2021-02-04 | $14.07 | $14.44 | $13.50 | $14.04 | $13.67 | 1,794,900 |
| 2021-02-03 | $14.75 | $14.75 | $14.03 | $14.13 | $13.76 | 1,302,600 |
| 2021-02-02 | $14.32 | $14.96 | $14.32 | $14.70 | $14.32 | 1,368,600 |
| 2021-02-01 | $14.84 | $14.88 | $14.00 | $14.43 | $14.05 | 1,854,650 |
| 2021-01-29 | $14.75 | $14.84 | $14.40 | $14.60 | $14.22 | 1,076,830 |
| 2021-01-28 | $15.15 | $15.15 | $14.75 | $14.80 | $14.41 | 1,198,580 |
| 2021-01-27 | $14.81 | $15.24 | $14.73 | $15.07 | $14.68 | 1,297,750 |
| 2021-01-26 | $14.88 | $15.30 | $14.79 | $14.92 | $14.53 | 1,668,420 |
| 2021-01-25 | $14.87 | $15.05 | $14.50 | $14.73 | $14.34 | 1,784,800 |
| 2021-01-22 | $15.13 | $15.14 | $14.64 | $14.84 | $14.45 | 1,468,300 |
| 2021-01-21 | $14.97 | $15.20 | $14.80 | $15.03 | $14.64 | 1,681,200 |
| 2021-01-20 | $14.67 | $15.43 | $14.67 | $15.02 | $14.63 | 1,929,500 |
| 2021-01-19 | $15.26 | $15.34 | $14.81 | $15.03 | $14.64 | 3,029,110 |
| 2021-01-18 | $14.21 | $15.18 | $14.21 | $14.92 | $14.53 | 3,496,100 |
| 2021-01-15 | $13.71 | $14.17 | $13.65 | $14.05 | $13.68 | 1,688,770 |
| 2021-01-14 | $13.33 | $13.89 | $13.21 | $13.63 | $13.27 | 1,520,580 |
| 2021-01-13 | $13.58 | $13.81 | $13.24 | $13.31 | $12.96 | 1,883,770 |
| 2021-01-12 | $13.12 | $13.79 | $13.00 | $13.57 | $13.21 | 2,180,560 |
| 2021-01-11 | $13.87 | $13.87 | $12.98 | $12.99 | $12.65 | 2,987,930 |
| 2021-01-08 | $13.94 | $14.08 | $13.38 | $13.68 | $13.32 | 2,092,200 |
| 2021-01-07 | $14.94 | $14.94 | $13.90 | $13.94 | $13.58 | 2,204,900 |
| 2021-01-06 | $14.92 | $15.18 | $14.62 | $14.70 | $14.32 | 1,523,300 |
| 2021-01-05 | $15.26 | $15.30 | $14.95 | $15.08 | $14.69 | 1,271,200 |
| 2021-01-04 | $15.33 | $15.40 | $15.06 | $15.29 | $14.89 | 1,291,600 |
| 2021-01-01 | $15.18 | $15.18 | $15.18 | $15.18 | $14.78 | 0 |
| 2020-12-31 | $14.82 | $15.24 | $14.82 | $15.18 | $14.78 | 1,542,350 |
| 2020-12-30 | $14.69 | $14.92 | $14.69 | $14.81 | $14.42 | 704,010 |
| 2020-12-29 | $14.66 | $15.00 | $14.49 | $14.81 | $14.42 | 1,086,900 |
| 2020-12-28 | $15.38 | $15.38 | $14.75 | $14.77 | $14.38 | 1,351,200 |
| 2020-12-25 | $15.09 | $15.20 | $14.98 | $15.10 | $14.70 | 1,085,200 |
| 2020-12-24 | $16.09 | $16.09 | $15.04 | $15.10 | $14.70 | 1,549,850 |
| 2020-12-23 | $15.84 | $16.10 | $15.72 | $15.84 | $15.43 | 843,700 |
| 2020-12-22 | $16.25 | $16.30 | $15.84 | $15.84 | $15.43 | 1,025,400 |
| 2020-12-21 | $16.37 | $16.65 | $16.12 | $16.24 | $15.81 | 944,280 |
| 2020-12-18 | $16.10 | $16.37 | $16.08 | $16.24 | $15.81 | 698,030 |
| 2020-12-17 | $16.68 | $16.68 | $15.71 | $16.27 | $15.84 | 1,002,500 |
| 2020-12-16 | $16.49 | $16.98 | $16.35 | $16.38 | $15.95 | 1,139,500 |
| 2020-12-15 | $16.29 | $16.36 | $16.15 | $16.30 | $15.87 | 503,940 |
| 2020-12-14 | $16.25 | $16.40 | $16.07 | $16.29 | $15.86 | 628,940 |
| 2020-12-11 | $16.76 | $16.76 | $16.08 | $16.26 | $15.83 | 1,480,790 |
| 2020-12-10 | $16.63 | $16.89 | $16.41 | $16.59 | $16.16 | 928,360 |
| 2020-12-09 | $16.66 | $16.92 | $16.60 | $16.72 | $16.28 | 1,146,150 |
| 2020-12-08 | $17.28 | $17.30 | $16.61 | $16.65 | $16.21 | 2,340,300 |
| 2020-12-07 | $17.56 | $17.56 | $17.26 | $17.28 | $16.83 | 958,600 |
| 2020-12-04 | $17.47 | $17.55 | $17.31 | $17.49 | $17.03 | 970,400 |
| 2020-12-03 | $17.32 | $17.50 | $17.08 | $17.43 | $16.97 | 1,261,000 |
| 2020-12-02 | $17.52 | $17.83 | $17.24 | $17.32 | $16.87 | 2,503,190 |
| 2020-12-01 | $17.91 | $18.06 | $17.77 | $17.77 | $17.30 | 1,858,100 |
| 2020-11-30 | $18.47 | $18.47 | $17.95 | $17.96 | $17.49 | 1,233,260 |
| 2020-11-27 | $17.99 | $18.18 | $17.90 | $18.11 | $17.64 | 1,026,520 |
| 2020-11-26 | $18.01 | $18.22 | $17.81 | $18.01 | $17.54 | 1,359,250 |
| 2020-11-25 | $18.10 | $18.49 | $17.91 | $18.04 | $17.57 | 1,922,480 |
| 2020-11-24 | $18.53 | $18.62 | $18.16 | $18.32 | $17.84 | 1,900,250 |
| 2020-11-23 | $19.00 | $19.24 | $18.60 | $18.62 | $18.13 | 2,770,710 |
| 2020-11-20 | $18.68 | $19.10 | $18.50 | $18.91 | $18.42 | 3,535,440 |
| 2020-11-19 | $18.25 | $18.43 | $18.11 | $18.31 | $17.83 | 1,158,360 |
| 2020-11-18 | $18.23 | $18.30 | $18.08 | $18.24 | $17.76 | 991,670 |
| 2020-11-17 | $18.34 | $18.41 | $18.04 | $18.23 | $17.75 | 1,283,490 |
| 2020-11-16 | $18.30 | $18.46 | $18.10 | $18.44 | $17.96 | 1,443,090 |
| 2020-11-13 | $18.46 | $18.46 | $18.13 | $18.27 | $17.79 | 1,329,210 |
| 2020-11-12 | $18.38 | $18.53 | $17.97 | $18.48 | $18.00 | 2,511,650 |
| 2020-11-11 | $19.07 | $19.12 | $18.28 | $18.37 | $17.89 | 3,859,340 |
| 2020-11-10 | $18.96 | $19.38 | $18.48 | $19.28 | $18.78 | 4,598,550 |
| 2020-11-09 | $19.22 | $19.27 | $18.74 | $18.97 | $18.47 | 5,332,580 |
| 2020-11-06 | $19.54 | $19.60 | $19.11 | $19.34 | $18.83 | 4,209,000 |
| 2020-11-05 | $18.72 | $19.60 | $18.55 | $19.46 | $18.95 | 6,491,150 |
| 2020-11-04 | $18.55 | $18.61 | $18.06 | $18.28 | $17.80 | 1,625,380 |
| 2020-11-03 | $18.42 | $18.57 | $18.15 | $18.47 | $17.99 | 1,836,600 |
| 2020-11-02 | $18.01 | $18.65 | $17.91 | $18.37 | $17.89 | 3,121,700 |
| 2020-10-30 | $19.02 | $19.10 | $17.93 | $18.05 | $17.58 | 4,136,040 |
| 2020-10-29 | $18.86 | $19.22 | $18.64 | $19.01 | $18.51 | 2,649,510 |
| 2020-10-28 | $19.31 | $19.41 | $18.78 | $19.11 | $18.61 | 3,258,390 |
| 2020-10-27 | $19.78 | $20.08 | $18.77 | $19.40 | $18.89 | 6,050,010 |
| 2020-10-26 | $20.02 | $20.38 | $19.52 | $19.85 | $19.33 | 8,089,550 |
| 2020-10-23 | $19.26 | $20.12 | $19.25 | $19.90 | $19.38 | 6,900,810 |
| 2020-10-22 | $18.56 | $19.75 | $18.38 | $19.25 | $18.75 | 3,548,620 |
| 2020-10-21 | $19.14 | $19.14 | $18.55 | $18.74 | $18.25 | 1,520,900 |
| 2020-10-20 | $19.17 | $19.25 | $18.73 | $19.15 | $18.65 | 1,387,030 |
| 2020-10-19 | $19.36 | $19.58 | $18.88 | $19.17 | $18.67 | 1,583,000 |
| 2020-10-16 | $19.52 | $19.59 | $18.90 | $19.30 | $18.79 | 2,158,240 |
| 2020-10-15 | $19.58 | $19.82 | $19.06 | $19.60 | $19.09 | 2,151,690 |
| 2020-10-14 | $19.80 | $19.91 | $19.35 | $19.44 | $18.93 | 2,183,830 |
| 2020-10-13 | $19.13 | $19.88 | $18.81 | $19.81 | $19.29 | 4,602,230 |
| 2020-10-12 | $19.22 | $19.56 | $18.97 | $19.21 | $18.71 | 2,947,660 |
| 2020-10-09 | $18.39 | $19.18 | $18.37 | $19.17 | $18.67 | 2,415,010 |
| 2020-10-08 | $18.16 | $18.16 | $18.16 | $18.16 | $17.68 | 0 |
| 2020-10-07 | $18.16 | $18.16 | $18.16 | $18.16 | $17.68 | 0 |
| 2020-10-06 | $18.16 | $18.16 | $18.16 | $18.16 | $17.68 | 0 |
| 2020-10-05 | $18.16 | $18.16 | $18.16 | $18.16 | $17.68 | 0 |
| 2020-10-02 | $18.16 | $18.16 | $18.16 | $18.16 | $17.68 | 0 |
| 2020-10-01 | $18.16 | $18.16 | $18.16 | $18.16 | $17.68 | 0 |
| 2020-09-30 | $18.71 | $18.72 | $18.05 | $18.16 | $17.68 | 1,525,500 |
| 2020-09-29 | $18.01 | $18.65 | $17.71 | $18.47 | $17.99 | 1,825,100 |
| 2020-09-28 | $18.55 | $19.01 | $17.90 | $18.01 | $17.54 | 2,189,100 |
| 2020-09-25 | $18.88 | $19.15 | $18.26 | $18.40 | $17.92 | 1,973,900 |
| 2020-09-24 | $19.24 | $19.24 | $18.62 | $18.72 | $18.23 | 1,952,000 |
| 2020-09-23 | $19.41 | $19.62 | $19.20 | $19.28 | $18.78 | 2,311,730 |
| 2020-09-22 | $20.01 | $20.02 | $19.41 | $19.55 | $19.04 | 2,299,500 |
| 2020-09-21 | $20.21 | $20.21 | $19.75 | $19.84 | $19.32 | 2,633,720 |
| 2020-09-18 | $19.90 | $20.39 | $19.62 | $20.23 | $19.70 | 4,524,730 |
| 2020-09-17 | $19.54 | $20.19 | $19.40 | $19.83 | $19.31 | 3,335,560 |
| 2020-09-16 | $19.64 | $19.78 | $19.05 | $19.54 | $19.03 | 4,403,780 |
| 2020-09-15 | $19.26 | $19.80 | $19.00 | $19.40 | $18.89 | 6,184,100 |
| 2020-09-14 | $17.60 | $19.11 | $17.28 | $19.11 | $18.61 | 6,611,500 |
| 2020-09-11 | $16.64 | $17.37 | $16.52 | $17.37 | $16.92 | 1,664,000 |
| 2020-09-10 | $17.26 | $17.63 | $16.52 | $16.64 | $16.20 | 2,836,970 |
| 2020-09-09 | $18.37 | $18.37 | $17.20 | $17.25 | $16.80 | 3,112,400 |
| 2020-09-08 | $18.22 | $18.49 | $18.00 | $18.37 | $17.89 | 1,735,600 |
| 2020-09-07 | $18.18 | $19.24 | $18.18 | $18.22 | $17.74 | 3,117,700 |
| 2020-09-04 | $18.29 | $18.43 | $17.80 | $18.29 | $17.81 | 2,151,800 |
| 2020-09-03 | $19.52 | $19.52 | $18.30 | $18.35 | $17.87 | 3,284,200 |
| 2020-09-02 | $18.85 | $19.45 | $18.59 | $18.96 | $18.46 | 3,611,800 |
| 2020-09-01 | $19.07 | $19.20 | $18.29 | $18.78 | $18.29 | 4,137,600 |
| 2020-08-31 | $17.98 | $19.64 | $17.90 | $18.93 | $18.43 | 8,376,700 |
| 2020-08-28 | $17.98 | $18.06 | $17.72 | $17.85 | $17.38 | 1,497,660 |
| 2020-08-27 | $17.72 | $18.07 | $17.37 | $17.98 | $17.51 | 2,280,100 |
| 2020-08-26 | $18.02 | $18.28 | $17.71 | $17.98 | $17.51 | 2,506,700 |
| 2020-08-25 | $18.23 | $18.28 | $17.80 | $17.92 | $17.45 | 2,281,500 |
| 2020-08-24 | $18.05 | $18.39 | $17.60 | $18.18 | $17.70 | 2,949,700 |
| 2020-08-21 | $17.50 | $18.16 | $17.29 | $18.04 | $17.57 | 3,647,980 |
| 2020-08-20 | $17.58 | $17.90 | $16.82 | $17.57 | $17.11 | 2,568,600 |
| 2020-08-19 | $18.30 | $18.51 | $17.49 | $17.62 | $17.16 | 4,682,200 |
| 2020-08-18 | $18.13 | $18.48 | $18.10 | $18.38 | $17.90 | 3,066,700 |
| 2020-08-17 | $18.02 | $18.39 | $18.00 | $18.29 | $17.81 | 4,801,580 |
| 2020-08-14 | $18.60 | $18.70 | $17.91 | $18.14 | $17.67 | 5,405,110 |
| 2020-08-13 | $19.20 | $19.37 | $18.51 | $19.02 | $18.52 | 5,793,430 |
| 2020-08-12 | $20.20 | $20.37 | $18.57 | $19.28 | $18.78 | 14,395,340 |
| 2020-08-11 | $18.48 | $20.78 | $18.46 | $20.63 | $20.09 | 16,248,700 |
| 2020-08-10 | $19.45 | $20.15 | $18.81 | $18.89 | $18.40 | 8,140,400 |
| 2020-08-07 | $18.63 | $19.77 | $18.30 | $19.22 | $18.72 | 11,038,700 |
| 2020-08-06 | $19.01 | $19.08 | $18.30 | $18.76 | $18.27 | 6,990,900 |
| 2020-08-05 | $18.32 | $18.93 | $17.86 | $18.72 | $18.23 | 8,853,060 |
| 2020-08-04 | $18.57 | $18.87 | $18.13 | $18.40 | $17.92 | 9,222,780 |
| 2020-08-03 | $18.71 | $19.30 | $18.39 | $18.82 | $18.33 | 13,204,530 |
| 2020-07-31 | $18.71 | $19.15 | $18.11 | $18.39 | $17.91 | 14,145,510 |
| 2020-07-30 | $18.06 | $18.88 | $18.06 | $18.88 | $18.39 | 23,047,160 |
| 2020-07-29 | $15.75 | $17.16 | $15.50 | $17.16 | $16.71 | 4,452,640 |
| 2020-07-28 | $15.50 | $15.68 | $15.48 | $15.60 | $15.19 | 983,200 |
| 2020-07-27 | $15.68 | $15.68 | $15.20 | $15.38 | $14.98 | 1,866,140 |
| 2020-07-24 | $16.48 | $16.65 | $15.31 | $15.50 | $15.09 | 3,898,430 |
| 2020-07-23 | $17.08 | $17.08 | $16.30 | $16.54 | $16.11 | 2,132,400 |
| 2020-07-22 | $16.65 | $17.06 | $16.65 | $16.92 | $16.48 | 2,863,330 |
| 2020-07-21 | $16.75 | $16.87 | $16.39 | $16.77 | $16.33 | 3,346,670 |
| 2020-07-20 | $16.48 | $16.90 | $16.33 | $16.69 | $16.25 | 2,453,030 |
| 2020-07-17 | $16.42 | $16.67 | $16.10 | $16.27 | $15.84 | 3,001,140 |
| 2020-07-16 | $17.37 | $17.50 | $16.42 | $16.43 | $16.00 | 3,978,360 |
| 2020-07-15 | $18.41 | $18.61 | $17.35 | $17.39 | $16.93 | 5,219,160 |
| 2020-07-14 | $18.52 | $18.54 | $18.07 | $18.36 | $17.88 | 5,695,890 |
| 2020-07-13 | $17.88 | $18.81 | $17.88 | $18.47 | $17.99 | 7,357,250 |
| 2020-07-10 | $17.72 | $18.39 | $17.52 | $17.82 | $17.35 | 6,619,330 |
| 2020-07-09 | $17.61 | $17.97 | $17.54 | $17.80 | $17.33 | 7,485,000 |
| 2020-07-08 | $16.71 | $17.96 | $16.60 | $17.80 | $17.33 | 9,190,800 |
| 2020-07-07 | $16.97 | $17.14 | $16.40 | $16.81 | $16.37 | 6,849,550 |
| 2020-07-06 | $16.33 | $16.88 | $16.30 | $16.78 | $16.34 | 3,925,770 |
| 2020-07-03 | $16.35 | $16.56 | $16.20 | $16.25 | $15.82 | 2,767,620 |
| 2020-07-02 | $16.16 | $16.45 | $16.00 | $16.35 | $15.92 | 1,907,600 |
| 2020-07-01 | $16.78 | $16.78 | $16.00 | $16.15 | $15.73 | 2,935,190 |
| 2020-06-30 | $16.04 | $16.92 | $16.00 | $16.47 | $16.04 | 3,045,500 |
| 2020-06-29 | $16.31 | $16.44 | $15.86 | $15.94 | $15.52 | 2,459,600 |
| 2020-06-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.92 | 0 |
| 2020-06-25 | $16.35 | $16.35 | $16.35 | $16.35 | $15.92 | 0 |
| 2020-06-24 | $16.95 | $16.95 | $16.31 | $16.35 | $15.92 | 2,482,480 |
| 2020-06-23 | $16.60 | $16.96 | $16.60 | $16.96 | $16.52 | 1,697,980 |
| 2020-06-22 | $16.60 | $16.94 | $16.60 | $16.71 | $16.27 | 2,040,800 |
| 2020-06-19 | $16.89 | $17.00 | $16.73 | $16.75 | $16.31 | 2,550,680 |
| 2020-06-18 | $17.12 | $17.12 | $16.73 | $16.90 | $16.46 | 1,837,900 |
| 2020-06-17 | $17.17 | $17.47 | $16.90 | $16.96 | $16.52 | 2,217,700 |
| 2020-06-16 | $17.55 | $17.66 | $16.60 | $17.19 | $16.74 | 5,196,750 |
| 2020-06-15 | $17.37 | $18.05 | $17.25 | $17.43 | $16.97 | 4,040,830 |
| 2020-06-12 | $16.87 | $17.56 | $16.78 | $17.20 | $16.75 | 2,375,260 |
| 2020-06-11 | $17.30 | $17.73 | $17.20 | $17.30 | $16.85 | 2,724,700 |
| 2020-06-10 | $17.37 | $17.71 | $17.10 | $17.51 | $17.05 | 2,672,900 |
| 2020-06-09 | $17.16 | $18.15 | $17.03 | $17.45 | $16.99 | 4,018,980 |
| 2020-06-08 | $17.55 | $17.75 | $17.16 | $17.16 | $16.71 | 2,799,700 |
| 2020-06-05 | $17.56 | $17.84 | $17.55 | $17.55 | $17.09 | 1,973,090 |
| 2020-06-04 | $17.87 | $17.87 | $17.52 | $17.73 | $17.27 | 2,455,250 |
| 2020-06-03 | $18.09 | $18.10 | $17.60 | $17.70 | $17.24 | 4,001,920 |
| 2020-06-02 | $17.81 | $18.15 | $17.35 | $18.12 | $17.65 | 6,049,560 |
| 2020-06-01 | $17.80 | $18.20 | $17.31 | $17.81 | $17.34 | 8,032,800 |
| 2020-05-29 | $15.90 | $17.53 | $15.75 | $17.53 | $17.07 | 6,763,090 |
| 2020-05-28 | $16.24 | $16.39 | $15.60 | $15.94 | $15.52 | 2,398,300 |
| 2020-05-27 | $16.72 | $16.91 | $16.17 | $16.30 | $15.87 | 2,612,740 |
| 2020-05-26 | $16.90 | $17.19 | $16.71 | $16.87 | $16.28 | 2,927,600 |
| 2020-05-25 | $16.53 | $17.33 | $16.36 | $16.99 | $16.39 | 3,829,880 |
| 2020-05-22 | $16.51 | $16.78 | $16.13 | $16.52 | $15.94 | 3,223,080 |
| 2020-05-21 | $16.85 | $17.34 | $16.35 | $16.35 | $15.78 | 3,664,660 |
| 2020-05-20 | $16.60 | $17.19 | $16.19 | $17.07 | $16.47 | 5,159,200 |
| 2020-05-19 | $16.35 | $16.50 | $16.03 | $16.43 | $15.85 | 2,978,520 |
| 2020-05-18 | $16.56 | $16.96 | $15.95 | $16.25 | $15.68 | 5,772,030 |
| 2020-05-15 | $15.09 | $16.51 | $14.91 | $16.51 | $15.93 | 7,790,940 |
| 2020-05-14 | $15.06 | $15.13 | $14.88 | $15.01 | $14.48 | 701,900 |
| 2020-05-13 | $15.10 | $15.12 | $14.99 | $15.04 | $14.51 | 694,500 |
| 2020-05-12 | $15.09 | $15.28 | $14.90 | $15.13 | $14.60 | 1,615,290 |
| 2020-05-11 | $15.12 | $15.28 | $15.01 | $15.08 | $14.55 | 1,552,760 |
| 2020-05-08 | $15.30 | $15.33 | $15.03 | $15.12 | $14.59 | 1,517,000 |
| 2020-05-07 | $15.10 | $15.17 | $14.96 | $15.11 | $14.58 | 1,114,460 |
| 2020-05-06 | $14.82 | $15.16 | $14.79 | $15.11 | $14.58 | 1,425,400 |
| 2020-05-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.52 | 0 |
| 2020-05-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.52 | 0 |
| 2020-05-01 | $15.05 | $15.05 | $15.05 | $15.05 | $14.52 | 0 |
| 2020-04-30 | $14.42 | $15.05 | $14.41 | $15.05 | $14.52 | 1,644,770 |
| 2020-04-29 | $14.78 | $14.78 | $14.38 | $14.47 | $13.96 | 1,169,800 |
| 2020-04-28 | $15.10 | $15.30 | $14.02 | $14.58 | $14.07 | 1,753,110 |
| 2020-04-27 | $15.21 | $15.30 | $14.98 | $15.10 | $14.57 | 765,940 |
| 2020-04-24 | $15.68 | $15.72 | $15.18 | $15.22 | $14.69 | 1,319,100 |
| 2020-04-23 | $15.56 | $15.79 | $15.45 | $15.66 | $15.11 | 1,371,650 |
| 2020-04-22 | $15.44 | $15.69 | $15.23 | $15.64 | $15.09 | 1,702,470 |
| 2020-04-21 | $15.57 | $15.68 | $15.31 | $15.48 | $14.94 | 1,176,390 |
| 2020-04-20 | $15.45 | $15.73 | $15.41 | $15.56 | $15.01 | 1,301,500 |
| 2020-04-17 | $15.62 | $15.77 | $15.39 | $15.40 | $14.86 | 1,602,300 |
| 2020-04-16 | $15.55 | $15.63 | $15.22 | $15.59 | $15.04 | 1,420,390 |
| 2020-04-15 | $15.88 | $15.90 | $15.53 | $15.63 | $15.08 | 1,422,400 |
| 2020-04-14 | $15.65 | $15.88 | $15.52 | $15.88 | $15.32 | 1,591,550 |
| 2020-04-13 | $15.60 | $15.77 | $15.34 | $15.70 | $15.15 | 1,251,120 |
| 2020-04-10 | $16.53 | $16.53 | $15.65 | $15.85 | $15.29 | 2,257,780 |
| 2020-04-09 | $16.53 | $16.57 | $16.33 | $16.43 | $15.85 | 1,752,000 |
| 2020-04-08 | $16.36 | $16.78 | $16.36 | $16.48 | $15.90 | 1,953,700 |
| 2020-04-07 | $16.70 | $16.82 | $16.50 | $16.62 | $16.04 | 2,723,330 |
| 2020-04-06 | $16.46 | $16.46 | $16.46 | $16.46 | $15.88 | 0 |
| 2020-04-03 | $16.93 | $16.93 | $16.36 | $16.46 | $15.88 | 2,703,480 |
| 2020-04-02 | $16.01 | $16.48 | $16.00 | $16.45 | $15.87 | 2,468,470 |
| 2020-04-01 | $15.92 | $16.25 | $15.67 | $16.19 | $15.62 | 1,514,440 |
| 2020-03-31 | $16.16 | $16.16 | $15.79 | $15.90 | $15.34 | 1,184,630 |
| 2020-03-30 | $15.90 | $16.06 | $15.50 | $15.98 | $15.42 | 1,439,140 |
| 2020-03-27 | $16.40 | $16.60 | $16.08 | $16.23 | $15.66 | 1,710,280 |
| 2020-03-26 | $16.54 | $16.65 | $16.06 | $16.34 | $15.77 | 2,126,940 |
| 2020-03-25 | $16.70 | $16.80 | $16.39 | $16.74 | $16.15 | 3,520,610 |
| 2020-03-24 | $16.28 | $16.40 | $15.81 | $16.35 | $15.78 | 2,624,800 |
| 2020-03-23 | $16.40 | $16.44 | $15.73 | $16.09 | $15.53 | 2,172,300 |
| 2020-03-20 | $16.76 | $16.85 | $16.18 | $16.85 | $16.26 | 2,500,040 |
| 2020-03-19 | $16.34 | $16.85 | $15.67 | $16.66 | $16.08 | 4,434,840 |
| 2020-03-18 | $17.19 | $17.35 | $16.33 | $16.66 | $16.08 | 3,110,440 |
| 2020-03-17 | $17.35 | $17.40 | $15.98 | $17.02 | $16.42 | 4,336,280 |
| 2020-03-16 | $19.15 | $19.15 | $17.10 | $17.19 | $16.59 | 6,092,840 |
| 2020-03-13 | $18.61 | $19.90 | $18.61 | $19.00 | $18.33 | 8,242,700 |
| 2020-03-12 | $19.37 | $20.19 | $18.51 | $20.00 | $19.30 | 5,899,350 |
| 2020-03-11 | $20.17 | $21.95 | $19.80 | $20.00 | $19.30 | 13,558,200 |
| 2020-03-10 | $18.22 | $20.33 | $17.10 | $20.18 | $19.47 | 12,135,350 |
| 2020-03-09 | $17.67 | $19.76 | $17.65 | $19.00 | $18.33 | 11,764,880 |
| 2020-03-06 | $17.85 | $18.50 | $17.67 | $17.96 | $17.33 | 5,993,200 |
| 2020-03-05 | $17.12 | $18.61 | $17.12 | $18.40 | $17.75 | 11,804,570 |
| 2020-03-04 | $15.77 | $17.53 | $15.77 | $17.00 | $16.40 | 10,168,440 |
| 2020-03-03 | $15.76 | $16.60 | $15.68 | $16.03 | $15.47 | 4,239,270 |
| 2020-03-02 | $14.87 | $15.80 | $14.87 | $15.54 | $15.00 | 2,397,670 |
| 2020-02-28 | $15.70 | $16.10 | $14.94 | $14.97 | $14.45 | 4,459,790 |
| 2020-02-27 | $16.30 | $17.22 | $16.30 | $16.59 | $16.01 | 6,084,430 |
| 2020-02-26 | $15.59 | $16.63 | $15.56 | $16.49 | $15.91 | 6,069,920 |
| 2020-02-25 | $15.96 | $16.15 | $15.45 | $16.02 | $15.46 | 4,128,720 |
| 2020-02-24 | $15.78 | $16.29 | $15.50 | $16.29 | $15.72 | 4,531,170 |
| 2020-02-21 | $16.11 | $16.17 | $15.50 | $15.91 | $15.35 | 4,281,250 |
| 2020-02-20 | $15.30 | $16.42 | $15.25 | $16.04 | $15.48 | 5,705,970 |
| 2020-02-19 | $16.36 | $16.75 | $15.33 | $15.55 | $15.00 | 7,270,840 |
| 2020-02-18 | $14.49 | $15.94 | $14.46 | $15.94 | $15.38 | 2,467,330 |
| 2020-02-17 | $14.14 | $14.55 | $14.14 | $14.49 | $13.98 | 2,204,400 |
| 2020-02-14 | $14.12 | $14.28 | $14.01 | $14.09 | $13.60 | 1,402,880 |
| 2020-02-13 | $14.21 | $14.69 | $14.21 | $14.32 | $13.82 | 1,723,490 |
| 2020-02-12 | $14.20 | $14.32 | $14.05 | $14.30 | $13.80 | 1,506,600 |
| 2020-02-11 | $14.27 | $14.45 | $14.15 | $14.20 | $13.70 | 1,663,120 |
| 2020-02-10 | $13.90 | $14.66 | $13.81 | $14.46 | $13.95 | 2,816,660 |
| 2020-02-07 | $13.77 | $14.06 | $13.71 | $13.96 | $13.47 | 2,014,070 |
| 2020-02-06 | $13.65 | $14.14 | $13.41 | $13.90 | $13.41 | 2,539,940 |
| 2020-02-05 | $13.55 | $13.93 | $13.53 | $13.61 | $13.13 | 1,972,420 |
| 2020-02-04 | $12.81 | $14.23 | $12.81 | $13.50 | $13.03 | 2,757,960 |
| 2020-02-03 | $14.23 | $14.23 | $14.23 | $14.23 | $13.73 | 334,600 |
| 2020-01-31 | $15.81 | $15.81 | $15.81 | $15.81 | $15.26 | 0 |
| 2020-01-30 | $15.81 | $15.81 | $15.81 | $15.81 | $15.26 | 0 |
| 2020-01-29 | $15.81 | $15.81 | $15.81 | $15.81 | $15.26 | 0 |
| 2020-01-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.26 | 0 |
| 2020-01-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.26 | 0 |
| 2020-01-24 | $15.81 | $15.81 | $15.81 | $15.81 | $15.26 | 0 |
| 2020-01-23 | $16.20 | $16.58 | $15.65 | $15.81 | $15.26 | 1,711,780 |
| 2020-01-22 | $16.18 | $16.35 | $15.83 | $16.20 | $15.63 | 1,245,300 |
| 2020-01-21 | $16.52 | $16.80 | $16.37 | $16.37 | $15.80 | 1,464,800 |
| 2020-01-20 | $16.64 | $16.86 | $16.54 | $16.69 | $16.10 | 1,265,830 |
| 2020-01-17 | $17.03 | $17.05 | $16.59 | $16.59 | $16.01 | 1,678,960 |
| 2020-01-16 | $17.30 | $17.34 | $16.92 | $16.93 | $16.34 | 1,653,690 |
| 2020-01-15 | $17.16 | $17.35 | $17.03 | $17.20 | $16.60 | 2,077,540 |
| 2020-01-14 | $17.45 | $17.45 | $17.12 | $17.15 | $16.55 | 2,839,160 |
| 2020-01-13 | $16.95 | $17.68 | $16.81 | $17.45 | $16.84 | 4,101,320 |
| 2020-01-10 | $17.06 | $17.06 | $16.83 | $16.86 | $16.27 | 1,804,520 |
| 2020-01-09 | $16.80 | $16.97 | $16.77 | $16.97 | $16.38 | 1,864,580 |
| 2020-01-08 | $17.10 | $17.15 | $16.68 | $16.68 | $16.10 | 2,553,240 |
| 2020-01-07 | $17.00 | $17.24 | $16.96 | $17.17 | $16.57 | 2,808,410 |
| 2020-01-06 | $16.90 | $17.06 | $16.60 | $17.00 | $16.40 | 2,844,660 |
| 2020-01-03 | $16.98 | $17.10 | $16.79 | $16.91 | $16.32 | 2,464,320 |
| 2020-01-02 | $16.68 | $16.97 | $16.60 | $16.92 | $16.33 | 2,565,360 |
| 2020-01-01 | $16.59 | $16.59 | $16.59 | $16.59 | $16.01 | 0 |
| 2019-12-31 | $16.79 | $16.88 | $16.50 | $16.59 | $16.01 | 1,547,660 |
| 2019-12-30 | $16.52 | $16.84 | $16.06 | $16.83 | $16.24 | 1,775,450 |
| 2019-12-27 | $16.86 | $17.13 | $16.50 | $16.55 | $15.97 | 2,567,820 |
| 2019-12-26 | $16.66 | $17.08 | $16.51 | $16.89 | $16.30 | 2,570,460 |
| 2019-12-25 | $16.49 | $16.77 | $16.37 | $16.65 | $16.07 | 1,920,490 |
| 2019-12-24 | $16.14 | $16.51 | $16.14 | $16.49 | $15.91 | 1,498,430 |
| 2019-12-23 | $16.83 | $16.84 | $16.30 | $16.31 | $15.74 | 2,398,900 |
| 2019-12-20 | $17.05 | $17.25 | $16.82 | $16.84 | $16.25 | 2,090,900 |
| 2019-12-19 | $17.21 | $17.54 | $17.08 | $17.12 | $16.52 | 3,028,870 |
| 2019-12-18 | $16.74 | $17.72 | $16.60 | $17.37 | $16.76 | 5,598,340 |
| 2019-12-17 | $16.45 | $16.88 | $16.43 | $16.75 | $16.16 | 3,450,340 |
| 2019-12-16 | $16.19 | $16.47 | $16.19 | $16.44 | $15.86 | 2,524,400 |
| 2019-12-13 | $16.16 | $16.22 | $16.09 | $16.19 | $15.62 | 2,006,040 |
| 2019-12-12 | $16.14 | $16.19 | $15.88 | $16.16 | $15.59 | 1,739,140 |
| 2019-12-11 | $16.19 | $16.25 | $15.95 | $15.97 | $15.41 | 1,662,620 |
| 2019-12-10 | $16.17 | $16.25 | $15.87 | $16.22 | $15.65 | 1,927,100 |
| 2019-12-09 | $16.36 | $16.37 | $16.13 | $16.16 | $15.59 | 1,418,100 |
| 2019-12-06 | $16.29 | $16.35 | $16.07 | $16.19 | $15.62 | 1,802,220 |
| 2019-12-05 | $16.20 | $16.39 | $16.05 | $16.30 | $15.73 | 2,382,000 |
| 2019-12-04 | $15.85 | $16.50 | $15.74 | $16.25 | $15.68 | 2,737,200 |
| 2019-12-03 | $15.61 | $15.82 | $15.43 | $15.82 | $15.27 | 1,689,520 |
| 2019-12-02 | $15.93 | $15.94 | $15.53 | $15.60 | $15.05 | 1,566,900 |
| 2019-11-29 | $15.60 | $15.85 | $15.48 | $15.69 | $15.14 | 2,215,000 |
| 2019-11-28 | $16.10 | $16.10 | $15.23 | $15.52 | $14.98 | 3,249,000 |
| 2019-11-27 | $16.13 | $16.24 | $15.89 | $16.07 | $15.51 | 1,659,500 |
| 2019-11-26 | $16.03 | $16.19 | $15.88 | $16.13 | $15.56 | 1,963,120 |
| 2019-11-25 | $16.61 | $16.93 | $15.99 | $15.99 | $15.43 | 3,070,370 |
| 2019-11-22 | $17.20 | $17.20 | $16.76 | $16.76 | $16.17 | 2,812,500 |
| 2019-11-21 | $17.39 | $17.39 | $16.88 | $17.11 | $16.51 | 3,573,150 |
| 2019-11-20 | $18.14 | $18.16 | $17.51 | $17.53 | $16.92 | 4,926,990 |
| 2019-11-19 | $18.08 | $18.47 | $17.96 | $18.26 | $17.62 | 5,580,290 |
| 2019-11-18 | $17.65 | $18.38 | $17.41 | $18.31 | $17.67 | 6,312,540 |
| 2019-11-15 | $17.55 | $17.96 | $17.40 | $17.75 | $17.13 | 3,973,120 |
| 2019-11-14 | $17.80 | $17.81 | $17.51 | $17.60 | $16.98 | 3,595,120 |
| 2019-11-13 | $17.42 | $17.97 | $17.02 | $17.87 | $17.24 | 4,526,020 |
| 2019-11-12 | $17.02 | $17.80 | $16.94 | $17.51 | $16.90 | 3,848,000 |
| 2019-11-11 | $17.58 | $17.59 | $16.80 | $16.94 | $16.35 | 2,970,570 |
| 2019-11-08 | $17.38 | $17.83 | $17.25 | $17.65 | $17.03 | 4,005,000 |
| 2019-11-07 | $17.06 | $17.47 | $16.80 | $17.30 | $16.69 | 3,290,340 |
| 2019-11-06 | $17.60 | $18.18 | $17.20 | $17.27 | $16.66 | 5,312,350 |
| 2019-11-05 | $16.85 | $18.28 | $16.74 | $17.58 | $16.96 | 6,054,720 |
| 2019-11-04 | $16.61 | $16.88 | $16.52 | $16.72 | $16.13 | 3,140,170 |
| 2019-11-01 | $16.51 | $16.65 | $16.18 | $16.55 | $15.97 | 2,470,140 |
| 2019-10-31 | $16.96 | $16.96 | $16.40 | $16.49 | $15.91 | 3,873,140 |
| 2019-10-30 | $17.46 | $17.54 | $16.82 | $16.95 | $16.36 | 3,900,060 |
| 2019-10-29 | $18.24 | $18.24 | $17.20 | $17.20 | $16.60 | 4,959,280 |
| 2019-10-28 | $17.85 | $18.20 | $17.55 | $18.12 | $17.48 | 4,519,410 |
| 2019-10-25 | $18.30 | $18.30 | $17.31 | $17.78 | $17.16 | 5,859,570 |
| 2019-10-24 | $18.60 | $18.63 | $18.02 | $18.28 | $17.64 | 4,720,450 |
| 2019-10-23 | $19.09 | $19.09 | $18.50 | $18.55 | $17.90 | 4,875,300 |
| 2019-10-22 | $19.10 | $19.38 | $18.48 | $19.03 | $18.36 | 7,114,110 |
| 2019-10-21 | $20.53 | $20.62 | $18.79 | $19.38 | $18.70 | 10,215,750 |
| 2019-10-18 | $20.40 | $21.12 | $20.00 | $20.88 | $20.15 | 10,087,020 |
| 2019-10-17 | $21.15 | $22.28 | $20.51 | $20.67 | $19.95 | 14,946,510 |
| 2019-10-16 | $20.14 | $22.30 | $19.54 | $21.60 | $20.84 | 17,291,020 |
| 2019-10-15 | $19.50 | $21.30 | $19.39 | $20.40 | $19.68 | 16,252,840 |
| 2019-10-14 | $19.29 | $19.49 | $19.10 | $19.46 | $18.78 | 9,249,000 |
| 2019-10-11 | $19.28 | $19.48 | $18.41 | $19.36 | $18.68 | 11,787,390 |
| 2019-10-10 | $19.10 | $19.48 | $18.87 | $19.22 | $18.55 | 10,421,480 |
| 2019-10-09 | $19.50 | $19.80 | $18.95 | $19.10 | $18.43 | 14,022,970 |
| 2019-10-08 | $20.41 | $22.77 | $20.41 | $20.41 | $19.69 | 18,274,720 |
| 2019-10-07 | $22.68 | $22.68 | $22.68 | $22.68 | $21.88 | 0 |
| 2019-10-04 | $22.68 | $22.68 | $22.68 | $22.68 | $21.88 | 0 |
| 2019-10-03 | $22.68 | $22.68 | $22.68 | $22.68 | $21.88 | 0 |
| 2019-10-02 | $22.68 | $22.68 | $22.68 | $22.68 | $21.88 | 0 |
| 2019-10-01 | $22.68 | $22.68 | $22.68 | $22.68 | $21.88 | 0 |
| 2019-09-30 | $25.50 | $26.48 | $22.68 | $22.68 | $21.88 | 13,903,820 |
| 2019-09-27 | $23.82 | $25.20 | $23.59 | $25.20 | $24.32 | 13,187,620 |
| 2019-09-26 | $21.25 | $22.91 | $21.20 | $22.91 | $22.11 | 15,747,590 |
| 2019-09-25 | $18.87 | $20.83 | $18.72 | $20.83 | $20.10 | 9,320,800 |
| 2019-09-24 | $18.76 | $18.95 | $18.62 | $18.94 | $18.28 | 3,611,990 |
| 2019-09-23 | $19.20 | $19.20 | $18.43 | $18.81 | $18.15 | 4,165,840 |
| 2019-09-20 | $19.48 | $19.70 | $19.14 | $19.30 | $18.62 | 7,164,730 |
| 2019-09-19 | $19.16 | $19.98 | $18.68 | $19.91 | $19.21 | 12,157,560 |
| 2019-09-18 | $18.49 | $19.58 | $18.38 | $18.82 | $18.16 | 8,760,350 |
| 2019-09-17 | $18.36 | $18.47 | $17.85 | $17.95 | $17.32 | 3,409,890 |
| 2019-09-16 | $18.69 | $18.75 | $18.37 | $18.50 | $17.85 | 3,203,000 |
| 2019-09-13 | $18.60 | $18.60 | $18.60 | $18.60 | $17.95 | 0 |
| 2019-09-12 | $18.77 | $19.00 | $18.36 | $18.60 | $17.95 | 3,669,970 |
| 2019-09-11 | $18.55 | $19.20 | $18.50 | $18.93 | $18.27 | 6,518,370 |
| 2019-09-10 | $18.88 | $19.00 | $18.50 | $18.63 | $17.98 | 5,714,590 |
| 2019-09-09 | $18.90 | $19.38 | $18.18 | $19.13 | $18.46 | 11,322,770 |
| 2019-09-06 | $17.71 | $18.75 | $17.61 | $18.64 | $17.99 | 9,702,150 |
| 2019-09-05 | $17.50 | $18.28 | $17.42 | $17.78 | $17.16 | 5,926,880 |
| 2019-09-04 | $17.36 | $17.57 | $17.31 | $17.42 | $16.81 | 2,534,740 |
| 2019-09-03 | $17.48 | $17.58 | $17.24 | $17.52 | $16.91 | 2,591,020 |
| 2019-09-02 | $16.92 | $17.48 | $16.92 | $17.39 | $16.78 | 2,565,340 |
| 2019-08-30 | $17.63 | $17.79 | $16.89 | $17.09 | $16.49 | 3,322,880 |
| 2019-08-29 | $17.80 | $17.99 | $17.48 | $17.62 | $17.00 | 5,199,100 |
| 2019-08-28 | $17.08 | $18.50 | $16.70 | $18.03 | $17.40 | 8,824,670 |
| 2019-08-27 | $16.99 | $17.49 | $16.99 | $17.10 | $16.50 | 3,763,770 |
| 2019-08-26 | $16.66 | $16.93 | $16.63 | $16.77 | $16.18 | 3,277,700 |
| 2019-08-23 | $17.41 | $17.70 | $17.10 | $17.36 | $16.75 | 3,212,080 |
| 2019-08-22 | $17.85 | $18.17 | $17.32 | $17.50 | $16.89 | 4,720,100 |
| 2019-08-21 | $17.93 | $18.43 | $17.85 | $17.97 | $17.34 | 5,906,420 |
| 2019-08-20 | $17.85 | $18.49 | $17.49 | $18.30 | $17.66 | 9,674,660 |
| 2019-08-19 | $18.55 | $18.88 | $17.70 | $17.85 | $17.22 | 14,339,920 |
| 2019-08-16 | $16.00 | $17.67 | $15.89 | $17.67 | $17.05 | 5,084,280 |
| 2019-08-15 | $15.25 | $16.28 | $15.25 | $16.06 | $15.50 | 4,139,790 |
| 2019-08-14 | $16.30 | $16.49 | $15.79 | $15.95 | $15.39 | 4,140,850 |
| 2019-08-13 | $15.70 | $16.48 | $15.37 | $16.07 | $15.51 | 5,105,400 |
| 2019-08-12 | $15.50 | $15.88 | $15.22 | $15.78 | $15.23 | 3,648,630 |
| 2019-08-09 | $15.49 | $16.15 | $15.21 | $15.26 | $14.73 | 2,830,890 |
| 2019-08-08 | $15.80 | $16.00 | $15.29 | $15.43 | $14.89 | 3,634,120 |
| 2019-08-07 | $16.50 | $17.25 | $15.75 | $15.89 | $15.33 | 6,307,370 |
| 2019-08-06 | $15.10 | $16.44 | $14.60 | $16.20 | $15.63 | 6,976,060 |
| 2019-08-05 | $15.03 | $15.76 | $15.01 | $15.42 | $14.88 | 3,118,960 |
| 2019-08-02 | $14.80 | $15.18 | $14.71 | $15.01 | $14.48 | 1,987,740 |
| 2019-08-01 | $15.25 | $15.39 | $15.12 | $15.25 | $14.72 | 1,277,640 |
| 2019-07-31 | $15.55 | $15.57 | $15.14 | $15.22 | $14.69 | 1,603,220 |
| 2019-07-30 | $15.60 | $15.81 | $15.53 | $15.55 | $15.00 | 1,786,370 |
| 2019-07-29 | $15.39 | $15.63 | $15.39 | $15.54 | $15.00 | 964,270 |
| 2019-07-26 | $15.35 | $15.69 | $15.21 | $15.55 | $15.00 | 1,305,970 |
| 2019-07-25 | $15.52 | $15.80 | $15.43 | $15.51 | $14.97 | 1,739,700 |
| 2019-07-24 | $15.30 | $15.74 | $15.30 | $15.40 | $14.86 | 2,013,910 |
| 2019-07-23 | $14.97 | $15.33 | $14.94 | $15.28 | $14.74 | 1,796,910 |
| 2019-07-22 | $16.36 | $16.36 | $14.74 | $14.97 | $14.45 | 3,674,640 |
| 2019-07-19 | $16.54 | $16.66 | $16.33 | $16.37 | $15.80 | 1,388,720 |
| 2019-07-18 | $17.04 | $17.10 | $16.42 | $16.46 | $15.88 | 2,104,510 |
| 2019-07-17 | $16.74 | $17.50 | $16.59 | $17.25 | $16.65 | 3,083,420 |
| 2019-07-16 | $16.65 | $16.85 | $16.44 | $16.78 | $16.19 | 1,761,580 |
| 2019-07-15 | $16.88 | $16.88 | $16.02 | $16.72 | $16.13 | 3,037,460 |
| 2019-07-12 | $17.15 | $17.33 | $17.01 | $17.17 | $16.57 | 1,598,060 |
| 2019-07-11 | $17.46 | $17.58 | $17.11 | $17.21 | $16.61 | 1,979,880 |
| 2019-07-10 | $18.00 | $18.00 | $17.31 | $17.33 | $16.72 | 3,227,990 |
| 2019-07-09 | $18.54 | $18.70 | $17.81 | $18.05 | $17.42 | 4,123,140 |
| 2019-07-08 | $18.46 | $19.27 | $18.31 | $18.73 | $18.07 | 7,069,160 |
| 2019-07-05 | $18.23 | $18.77 | $17.96 | $18.70 | $18.04 | 5,637,770 |
| 2019-07-04 | $18.05 | $18.33 | $17.95 | $18.15 | $17.51 | 2,540,420 |
| 2019-07-03 | $18.08 | $18.34 | $17.85 | $18.00 | $17.37 | 2,921,750 |
| 2019-07-02 | $18.10 | $18.29 | $17.84 | $18.17 | $17.53 | 3,042,930 |
| 2019-07-01 | $18.04 | $18.11 | $17.83 | $17.98 | $17.35 | 3,189,020 |
| 2019-06-28 | $18.08 | $18.22 | $17.52 | $17.56 | $16.94 | 3,120,650 |
| 2019-06-27 | $18.32 | $18.67 | $18.15 | $18.19 | $17.55 | 2,991,140 |
| 2019-06-26 | $18.57 | $18.59 | $18.20 | $18.28 | $17.64 | 2,329,370 |
| 2019-06-25 | $18.45 | $18.84 | $18.08 | $18.60 | $17.95 | 3,834,570 |
| 2019-06-24 | $18.80 | $18.94 | $18.20 | $18.45 | $17.80 | 4,281,450 |
| 2019-06-21 | $19.02 | $19.48 | $18.72 | $18.85 | $18.19 | 6,561,390 |
| 2019-06-20 | $18.68 | $18.96 | $18.50 | $18.87 | $18.21 | 6,215,630 |
| 2019-06-19 | $18.59 | $18.79 | $18.21 | $18.60 | $17.95 | 6,049,450 |
| 2019-06-18 | $17.69 | $18.25 | $17.40 | $18.18 | $17.54 | 3,989,610 |
| 2019-06-17 | $17.61 | $18.08 | $17.57 | $17.75 | $17.13 | 2,780,200 |
| 2019-06-14 | $18.43 | $18.74 | $17.40 | $17.50 | $16.89 | 4,141,300 |
| 2019-06-13 | $18.15 | $18.70 | $18.15 | $18.35 | $17.71 | 3,343,180 |
| 2019-06-12 | $18.30 | $18.90 | $18.00 | $18.16 | $17.52 | 4,800,060 |
| 2019-06-11 | $17.47 | $18.48 | $17.47 | $18.47 | $17.82 | 6,114,340 |
| 2019-06-10 | $17.43 | $17.69 | $17.08 | $17.42 | $16.81 | 4,165,350 |
| 2019-06-07 | $17.31 | $17.31 | $17.31 | $17.31 | $16.70 | 0 |
| 2019-06-06 | $18.87 | $18.88 | $17.17 | $17.31 | $16.70 | 7,434,760 |
| 2019-06-05 | $19.90 | $20.47 | $18.58 | $18.83 | $18.17 | 10,804,440 |
| 2019-06-04 | $21.07 | $21.93 | $19.67 | $20.52 | $19.80 | 12,770,460 |
| 2019-06-03 | $23.80 | $24.67 | $20.29 | $20.64 | $19.92 | 14,997,730 |
| 2019-05-31 | $20.35 | $22.52 | $20.35 | $22.52 | $21.73 | 18,325,090 |
| 2019-05-30 | $19.25 | $20.55 | $19.03 | $20.47 | $19.75 | 9,393,740 |
| 2019-05-29 | $18.79 | $20.20 | $18.70 | $19.60 | $18.91 | 8,957,970 |
| 2019-05-28 | $19.17 | $19.56 | $18.72 | $18.89 | $18.23 | 6,495,350 |
| 2019-05-27 | $18.88 | $19.28 | $18.40 | $19.18 | $18.41 | 8,133,900 |
| 2019-05-24 | $18.36 | $19.50 | $18.15 | $19.07 | $18.30 | 9,418,800 |
| 2019-05-23 | $17.71 | $18.95 | $17.70 | $18.11 | $17.38 | 5,333,930 |
| 2019-05-22 | $18.35 | $18.35 | $17.60 | $17.81 | $17.10 | 3,526,900 |
| 2019-05-21 | $18.33 | $18.69 | $18.10 | $18.35 | $17.61 | 3,705,550 |
| 2019-05-20 | $18.09 | $18.85 | $17.17 | $18.25 | $17.52 | 4,767,080 |
| 2019-05-17 | $19.62 | $19.90 | $17.85 | $17.96 | $17.24 | 6,239,670 |
| 2019-05-16 | $20.20 | $20.30 | $19.75 | $19.83 | $19.03 | 4,067,130 |
| 2019-05-15 | $19.84 | $20.07 | $19.63 | $19.84 | $19.04 | 4,179,680 |
| 2019-05-14 | $20.04 | $20.23 | $19.43 | $19.53 | $18.75 | 6,087,900 |
| 2019-05-13 | $20.05 | $20.55 | $19.84 | $20.48 | $19.66 | 5,721,010 |
| 2019-05-10 | $19.90 | $20.90 | $19.45 | $20.36 | $19.54 | 8,463,240 |
| 2019-05-09 | $19.30 | $20.98 | $19.15 | $19.66 | $18.87 | 9,016,100 |
| 2019-05-08 | $18.93 | $19.99 | $18.76 | $19.52 | $18.74 | 7,007,090 |
| 2019-05-07 | $19.15 | $19.69 | $18.93 | $19.41 | $18.63 | 5,888,120 |
| 2019-05-06 | $19.80 | $20.12 | $18.40 | $18.75 | $18.00 | 6,673,160 |
| 2019-05-03 | $20.30 | $20.30 | $20.30 | $20.30 | $19.49 | 0 |
| 2019-05-02 | $20.30 | $20.30 | $20.30 | $20.30 | $19.49 | 0 |
| 2019-05-01 | $20.30 | $20.30 | $20.30 | $20.30 | $19.49 | 0 |
| 2019-04-30 | $21.00 | $21.40 | $20.10 | $20.30 | $19.49 | 7,645,330 |
| 2019-04-29 | $24.00 | $24.04 | $22.14 | $22.14 | $21.25 | 7,672,820 |
| 2019-04-26 | $25.01 | $25.35 | $23.56 | $24.60 | $23.61 | 8,270,500 |
| 2019-04-25 | $24.90 | $25.94 | $24.82 | $24.85 | $23.85 | 8,056,340 |
| 2019-04-24 | $25.40 | $25.77 | $24.80 | $24.95 | $23.95 | 6,967,220 |
| 2019-04-23 | $26.12 | $26.94 | $25.68 | $25.80 | $24.76 | 8,316,810 |
| 2019-04-22 | $26.08 | $27.38 | $25.00 | $26.73 | $25.66 | 12,552,480 |
| 2019-04-19 | $25.76 | $26.36 | $25.67 | $26.03 | $24.99 | 6,809,210 |
| 2019-04-18 | $26.80 | $26.90 | $25.89 | $25.96 | $24.92 | 11,427,770 |
| 2019-04-17 | $27.30 | $27.74 | $27.05 | $27.20 | $26.11 | 8,819,370 |
| 2019-04-16 | $27.68 | $27.88 | $26.61 | $27.41 | $26.31 | 10,239,850 |
| 2019-04-15 | $27.41 | $28.60 | $27.20 | $28.07 | $26.94 | 14,846,290 |
| 2019-04-12 | $27.21 | $27.55 | $26.77 | $27.18 | $26.09 | 7,685,950 |
| 2019-04-11 | $27.77 | $27.97 | $26.83 | $27.40 | $26.30 | 11,337,740 |
| 2019-04-10 | $28.08 | $28.88 | $27.59 | $27.80 | $26.68 | 15,672,100 |
| 2019-04-09 | $30.07 | $30.38 | $28.54 | $28.70 | $27.55 | 23,905,750 |
| 2019-04-08 | $37.00 | $38.62 | $31.60 | $31.60 | $30.33 | 32,755,930 |
| 2019-04-05 | $35.11 | $35.11 | $35.11 | $35.11 | $33.70 | 0 |
| 2019-04-04 | $34.50 | $35.11 | $33.52 | $35.11 | $33.70 | 21,953,810 |
| 2019-04-03 | $29.98 | $31.92 | $29.02 | $31.92 | $30.64 | 19,864,980 |
| 2019-04-02 | $26.50 | $29.02 | $26.13 | $29.02 | $27.86 | 18,900,080 |
| 2019-04-01 | $25.23 | $26.60 | $25.23 | $26.38 | $25.32 | 14,283,570 |
| 2019-03-29 | $26.20 | $26.35 | $25.09 | $25.70 | $24.67 | 15,294,550 |
| 2019-03-28 | $26.15 | $26.68 | $24.58 | $25.59 | $24.56 | 18,982,920 |
| 2019-03-27 | $27.56 | $28.70 | $26.78 | $27.12 | $26.03 | 25,926,490 |
| 2019-03-26 | $24.73 | $26.90 | $24.25 | $26.90 | $25.82 | 18,252,890 |
| 2019-03-25 | $25.63 | $25.80 | $24.20 | $24.45 | $23.47 | 14,594,590 |
| 2019-03-22 | $27.25 | $27.55 | $26.50 | $26.60 | $25.53 | 14,167,820 |
| 2019-03-21 | $28.07 | $28.90 | $27.56 | $27.89 | $26.77 | 16,131,470 |
| 2019-03-20 | $27.98 | $28.40 | $27.30 | $28.25 | $27.12 | 13,445,550 |
| 2019-03-19 | $28.63 | $29.41 | $28.00 | $28.18 | $27.05 | 14,313,760 |
| 2019-03-18 | $27.67 | $30.11 | $27.20 | $28.70 | $27.55 | 22,475,440 |
| 2019-03-15 | $28.00 | $28.68 | $26.42 | $28.68 | $27.53 | 24,891,770 |
| 2019-03-14 | $30.15 | $31.12 | $28.30 | $29.35 | $28.17 | 33,077,200 |
| 2019-03-13 | $28.31 | $28.31 | $28.30 | $28.31 | $27.17 | 11,231,410 |
| 2019-03-12 | $25.74 | $25.74 | $25.74 | $25.74 | $24.71 | 275,820 |
| 2019-03-11 | $23.40 | $23.40 | $23.40 | $23.40 | $22.46 | 227,960 |
| 2019-03-08 | $21.27 | $21.27 | $21.27 | $21.27 | $20.42 | 774,850 |
| 2019-03-07 | $19.34 | $19.34 | $19.34 | $19.34 | $18.56 | 266,600 |
| 2019-03-06 | $17.58 | $17.58 | $17.58 | $17.58 | $16.87 | 286,190 |
| 2019-03-05 | $15.98 | $15.98 | $15.98 | $15.98 | $15.34 | 827,260 |
| 2019-03-04 | $14.53 | $14.53 | $14.53 | $14.53 | $13.95 | 107,640 |
| 2019-03-01 | $13.21 | $13.21 | $13.21 | $13.21 | $12.68 | 149,100 |
| 2019-02-28 | $12.01 | $12.01 | $12.01 | $12.01 | $11.53 | 97,320 |
| 2019-02-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.48 | 54,130 |
| 2019-02-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.53 | 17,790 |
| 2019-02-25 | $9.03 | $9.03 | $9.03 | $9.03 | $8.67 | 15,120 |
| 2019-02-22 | $6.84 | $8.21 | $6.84 | $8.21 | $7.88 | 29,720 |
WPG (603956) News Headlines
Recent WPG (603956) News
Similar Companies to WPG (603956) 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 | -- | -- | -- |