China Master Logistics Company Ltd (603967) Exchange: SHG
Data as of July 11, 2025
$11.26 ($-0.11) -0.97%
China Master Logistics Company Ltd - Daily Information
Click for more stock information on China Master Logistics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.31 |
| Previous Close | $11.26 |
| High | $11.38 |
| Low | $11.23 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.26 |
| Adjusted High | $11.38 |
| Adjusted Low | $11.23 |
About China Master Logistics Company Ltd (603967)
China Master Logistics Co Ltd
Invest in China Master Logistics Company Ltd (603967)
Historical Stock Data for China Master Logistics Company Ltd (603967)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.31 | $11.38 | $11.23 | $11.26 | $11.26 | 5,440,190 |
| 2025-07-08 | $11.21 | $11.38 | $11.21 | $11.37 | $11.37 | 7,912,520 |
| 2025-07-07 | $11.11 | $11.16 | $11.01 | $11.15 | $11.15 | 3,592,150 |
| 2025-07-04 | $11.12 | $11.19 | $11.07 | $11.07 | $11.07 | 3,889,440 |
| 2025-07-03 | $11.11 | $11.22 | $11.10 | $11.15 | $11.15 | 4,312,900 |
| 2025-07-02 | $11.19 | $11.25 | $11.10 | $11.14 | $11.14 | 6,458,660 |
| 2025-06-30 | $11.19 | $11.23 | $11.07 | $11.13 | $11.13 | 4,438,200 |
| 2025-06-27 | $10.99 | $11.18 | $10.94 | $11.17 | $11.17 | 6,702,680 |
| 2025-06-26 | $11.07 | $11.10 | $10.92 | $10.94 | $10.94 | 6,422,450 |
| 2025-06-25 | $11.07 | $11.13 | $10.98 | $11.11 | $11.11 | 5,274,950 |
| 2025-06-24 | $10.98 | $11.14 | $10.96 | $11.06 | $11.06 | 6,784,700 |
| 2025-06-23 | $10.75 | $11.06 | $10.67 | $11.06 | $11.06 | 6,815,230 |
| 2025-06-20 | $10.70 | $10.89 | $10.65 | $10.78 | $10.78 | 4,836,320 |
| 2025-06-19 | $10.90 | $10.95 | $10.70 | $10.73 | $10.73 | 6,678,880 |
| 2025-06-18 | $11.27 | $11.29 | $10.94 | $10.95 | $10.95 | 8,131,850 |
| 2025-06-17 | $11.49 | $11.49 | $11.13 | $11.25 | $11.25 | 8,873,230 |
| 2025-06-13 | $11.86 | $11.87 | $11.42 | $11.44 | $11.44 | 10,501,100 |
| 2025-06-12 | $11.76 | $11.85 | $11.64 | $11.85 | $11.85 | 8,699,330 |
| 2025-06-11 | $11.95 | $12.03 | $11.81 | $11.85 | $11.85 | 15,577,030 |
| 2025-06-10 | $11.95 | $12.15 | $11.66 | $12.10 | $12.10 | 28,393,480 |
| 2025-06-09 | $11.39 | $12.49 | $11.30 | $11.96 | $11.96 | 31,377,350 |
| 2025-06-06 | $11.33 | $11.41 | $11.26 | $11.35 | $11.35 | 6,427,900 |
| 2025-06-05 | $11.67 | $11.67 | $11.30 | $11.36 | $11.36 | 11,229,800 |
| 2025-06-04 | $11.81 | $11.96 | $11.44 | $11.66 | $11.66 | 15,097,980 |
| 2025-06-03 | $11.12 | $11.99 | $11.05 | $11.81 | $11.81 | 21,886,230 |
| 2025-05-30 | $11.58 | $11.71 | $11.15 | $11.22 | $11.22 | 11,524,830 |
| 2025-05-29 | $11.51 | $11.70 | $11.41 | $11.65 | $11.65 | 11,246,290 |
| 2025-05-28 | $11.48 | $11.68 | $11.40 | $11.54 | $11.54 | 11,086,840 |
| 2025-05-27 | $11.44 | $11.49 | $11.31 | $11.47 | $11.47 | 7,582,400 |
| 2025-05-26 | $11.16 | $11.45 | $11.12 | $11.42 | $11.42 | 7,945,300 |
| 2025-05-23 | $11.45 | $11.50 | $11.15 | $11.22 | $11.22 | 9,993,730 |
| 2025-05-22 | $11.52 | $11.69 | $11.44 | $11.45 | $11.45 | 10,105,530 |
| 2025-05-21 | $11.77 | $11.77 | $11.52 | $11.58 | $11.58 | 11,164,670 |
| 2025-05-20 | $12.09 | $12.20 | $11.72 | $11.80 | $11.80 | 18,821,570 |
| 2025-05-19 | $12.11 | $12.35 | $11.95 | $12.12 | $12.12 | 17,644,210 |
| 2025-05-16 | $12.37 | $12.51 | $12.05 | $12.10 | $12.10 | 24,605,100 |
| 2025-05-15 | $12.67 | $13.26 | $12.30 | $12.40 | $12.40 | 42,349,300 |
| 2025-05-14 | $12.06 | $13.27 | $11.80 | $13.27 | $13.27 | 37,332,390 |
| 2025-05-13 | $11.88 | $12.17 | $11.69 | $12.06 | $12.06 | 19,604,190 |
| 2025-05-12 | $11.77 | $11.85 | $11.57 | $11.68 | $11.68 | 8,915,360 |
| 2025-05-09 | $11.88 | $11.90 | $11.60 | $11.66 | $11.66 | 8,488,760 |
| 2025-05-08 | $11.80 | $11.84 | $11.66 | $11.79 | $11.79 | 9,023,560 |
| 2025-05-07 | $11.95 | $11.99 | $11.60 | $11.74 | $11.74 | 12,201,730 |
| 2025-05-06 | $11.50 | $11.77 | $11.50 | $11.76 | $11.76 | 11,619,200 |
| 2025-04-30 | $11.43 | $11.50 | $11.37 | $11.41 | $11.41 | 9,131,730 |
| 2025-04-29 | $11.35 | $11.60 | $11.33 | $11.42 | $11.42 | 8,853,160 |
| 2025-04-28 | $11.66 | $11.77 | $11.42 | $11.46 | $11.46 | 12,200,400 |
| 2025-04-25 | $12.31 | $12.40 | $11.68 | $11.73 | $11.73 | 21,552,010 |
| 2025-04-24 | $12.90 | $12.99 | $12.20 | $12.23 | $12.23 | 23,830,140 |
| 2025-04-23 | $13.44 | $13.47 | $12.70 | $12.89 | $12.89 | 33,366,350 |
| 2025-04-22 | $12.98 | $13.90 | $12.98 | $13.50 | $13.50 | 43,360,570 |
| 2025-04-21 | $12.40 | $12.86 | $12.13 | $12.80 | $12.80 | 25,772,390 |
| 2025-04-18 | $13.05 | $13.05 | $12.42 | $12.42 | $12.42 | 28,345,230 |
| 2025-04-17 | $12.95 | $13.59 | $12.41 | $13.35 | $13.35 | 50,089,800 |
| 2025-04-16 | $12.18 | $13.27 | $12.15 | $13.27 | $13.27 | 53,963,530 |
| 2025-04-15 | $12.77 | $12.84 | $12.03 | $12.06 | $12.06 | 30,026,170 |
| 2025-04-14 | $12.32 | $13.14 | $12.32 | $12.91 | $12.91 | 34,075,430 |
| 2025-04-11 | $13.45 | $14.19 | $12.70 | $12.93 | $12.93 | 45,405,460 |
| 2025-04-10 | $13.50 | $15.30 | $13.30 | $13.70 | $13.70 | 59,645,880 |
| 2025-04-09 | $13.60 | $14.04 | $12.56 | $14.00 | $14.00 | 56,947,850 |
| 2025-04-08 | $12.71 | $14.53 | $12.33 | $13.96 | $13.96 | 64,819,850 |
| 2025-04-07 | $13.43 | $13.43 | $12.83 | $13.43 | $13.43 | 42,955,360 |
| 2025-04-03 | $10.88 | $12.21 | $10.84 | $12.21 | $12.21 | 19,615,750 |
| 2025-04-02 | $10.75 | $11.33 | $10.69 | $11.10 | $11.10 | 12,505,380 |
| 2025-04-01 | $10.68 | $10.97 | $10.68 | $10.73 | $10.73 | 6,685,380 |
| 2025-03-31 | $10.72 | $10.87 | $10.46 | $10.61 | $10.61 | 6,997,230 |
| 2025-03-28 | $10.78 | $10.81 | $10.58 | $10.67 | $10.67 | 3,693,150 |
| 2025-03-27 | $10.92 | $11.01 | $10.72 | $10.79 | $10.79 | 3,939,450 |
| 2025-03-26 | $10.75 | $10.99 | $10.73 | $10.93 | $10.93 | 4,922,760 |
| 2025-03-25 | $10.65 | $10.81 | $10.61 | $10.80 | $10.80 | 5,044,290 |
| 2025-03-24 | $10.68 | $11.05 | $10.49 | $10.61 | $10.61 | 5,975,950 |
| 2025-03-21 | $10.76 | $10.86 | $10.63 | $10.76 | $10.76 | 4,075,720 |
| 2025-03-20 | $10.71 | $10.83 | $10.67 | $10.76 | $10.76 | 3,138,880 |
| 2025-03-19 | $10.63 | $10.87 | $10.57 | $10.75 | $10.75 | 5,584,870 |
| 2025-03-18 | $10.47 | $10.73 | $10.43 | $10.69 | $10.69 | 6,247,440 |
| 2025-03-17 | $10.39 | $10.53 | $10.39 | $10.47 | $10.47 | 5,156,940 |
| 2025-03-14 | $10.10 | $10.35 | $10.09 | $10.35 | $10.35 | 5,712,450 |
| 2025-03-13 | $10.18 | $10.22 | $9.96 | $10.14 | $10.14 | 3,114,230 |
| 2025-03-12 | $10.09 | $10.19 | $10.04 | $10.18 | $10.18 | 2,442,930 |
| 2025-03-11 | $10.10 | $10.10 | $9.96 | $10.10 | $10.10 | 2,270,820 |
| 2025-03-10 | $10.08 | $10.17 | $10.07 | $10.15 | $10.15 | 2,030,170 |
| 2025-03-07 | $10.20 | $10.21 | $10.07 | $10.12 | $10.12 | 2,463,590 |
| 2025-03-06 | $10.10 | $10.20 | $10.06 | $10.16 | $10.16 | 2,886,490 |
| 2025-03-05 | $10.13 | $10.19 | $9.99 | $10.09 | $10.09 | 3,022,330 |
| 2025-03-04 | $10.13 | $10.21 | $10.07 | $10.19 | $10.19 | 3,615,900 |
| 2025-03-03 | $10.23 | $10.35 | $10.08 | $10.13 | $10.13 | 6,977,250 |
| 2025-02-28 | $10.12 | $10.29 | $10.05 | $10.22 | $10.22 | 5,550,890 |
| 2025-02-27 | $10.00 | $10.22 | $9.96 | $10.14 | $10.14 | 3,761,820 |
| 2025-02-26 | $9.95 | $10.06 | $9.92 | $9.98 | $9.98 | 1,726,220 |
| 2025-02-25 | $10.01 | $10.02 | $9.91 | $9.96 | $9.96 | 2,392,330 |
| 2025-02-24 | $9.89 | $10.07 | $9.84 | $10.02 | $10.02 | 2,828,800 |
| 2025-02-20 | $10.03 | $10.10 | $9.96 | $10.05 | $10.05 | 1,797,630 |
| 2025-02-19 | $9.97 | $10.02 | $9.93 | $10.02 | $10.02 | 1,640,380 |
| 2025-02-18 | $10.10 | $10.15 | $9.90 | $9.92 | $9.92 | 2,925,180 |
| 2025-02-17 | $10.04 | $10.20 | $10.00 | $10.08 | $10.08 | 2,753,270 |
| 2025-02-14 | $10.19 | $10.33 | $10.02 | $10.10 | $10.10 | 4,689,890 |
| 2025-02-13 | $9.96 | $10.33 | $9.96 | $10.19 | $10.19 | 5,875,170 |
| 2025-02-12 | $10.05 | $10.06 | $9.88 | $9.96 | $9.96 | 2,282,400 |
| 2025-02-11 | $9.95 | $10.03 | $9.87 | $10.03 | $10.03 | 2,864,340 |
| 2025-02-10 | $9.93 | $9.95 | $9.84 | $9.92 | $9.92 | 2,280,650 |
| 2025-02-07 | $9.84 | $9.93 | $9.77 | $9.88 | $9.88 | 2,642,990 |
| 2025-02-06 | $9.75 | $9.83 | $9.63 | $9.83 | $9.83 | 2,225,180 |
| 2025-02-05 | $9.92 | $10.03 | $9.72 | $9.75 | $9.75 | 3,305,480 |
| 2025-01-27 | $9.91 | $10.02 | $9.90 | $9.99 | $9.99 | 2,707,770 |
| 2025-01-24 | $9.81 | $9.94 | $9.79 | $9.90 | $9.90 | 1,935,590 |
| 2025-01-23 | $9.80 | $9.97 | $9.78 | $9.87 | $9.87 | 2,909,790 |
| 2025-01-22 | $9.85 | $9.86 | $9.70 | $9.76 | $9.76 | 1,776,700 |
| 2025-01-21 | $9.89 | $9.92 | $9.77 | $9.82 | $9.82 | 1,732,710 |
| 2025-01-20 | $9.67 | $9.92 | $9.67 | $9.85 | $9.85 | 2,952,840 |
| 2025-01-17 | $9.61 | $9.72 | $9.55 | $9.68 | $9.68 | 1,781,260 |
| 2025-01-16 | $9.75 | $9.83 | $9.56 | $9.64 | $9.64 | 3,545,200 |
| 2025-01-15 | $9.62 | $9.88 | $8.66 | $9.79 | $9.79 | 4,329,840 |
| 2025-01-14 | $9.36 | $9.60 | $9.34 | $9.60 | $9.60 | 2,636,860 |
| 2025-01-13 | $9.29 | $9.36 | $9.11 | $9.36 | $9.36 | 1,813,260 |
| 2025-01-09 | $9.62 | $9.66 | $9.50 | $9.53 | $9.53 | 1,891,300 |
| 2025-01-08 | $9.62 | $9.72 | $9.38 | $9.69 | $9.69 | 2,550,410 |
| 2025-01-07 | $9.64 | $9.75 | $9.50 | $9.62 | $9.62 | 2,605,600 |
| 2025-01-06 | $9.57 | $9.70 | $9.32 | $9.61 | $9.61 | 2,383,320 |
| 2025-01-03 | $9.71 | $9.86 | $9.54 | $9.56 | $9.56 | 3,364,070 |
| 2025-01-02 | $9.76 | $9.99 | $9.69 | $9.79 | $9.79 | 3,707,890 |
| 2024-12-31 | $9.96 | $10.03 | $9.80 | $9.81 | $9.81 | 2,695,220 |
| 2024-12-30 | $10.11 | $10.22 | $9.94 | $9.98 | $9.98 | 3,341,420 |
| 2024-12-27 | $9.83 | $10.20 | $9.80 | $10.10 | $10.10 | 3,735,020 |
| 2024-12-26 | $9.81 | $9.89 | $9.77 | $9.84 | $9.84 | 1,977,590 |
| 2024-12-25 | $9.86 | $9.92 | $9.68 | $9.82 | $9.82 | 2,885,800 |
| 2024-12-24 | $9.75 | $9.93 | $9.75 | $9.92 | $9.92 | 3,008,950 |
| 2024-12-23 | $10.11 | $10.14 | $9.72 | $9.75 | $9.75 | 3,895,870 |
| 2024-12-20 | $10.11 | $10.31 | $10.09 | $10.11 | $10.11 | 3,066,500 |
| 2024-12-19 | $9.94 | $10.12 | $9.90 | $10.09 | $10.09 | 2,616,560 |
| 2024-12-18 | $10.08 | $10.16 | $9.93 | $10.03 | $10.03 | 3,725,290 |
| 2024-12-17 | $10.66 | $10.68 | $10.02 | $10.07 | $10.07 | 5,836,220 |
| 2024-12-16 | $10.65 | $10.75 | $10.53 | $10.62 | $10.62 | 3,189,160 |
| 2024-12-13 | $10.69 | $10.73 | $10.58 | $10.58 | $10.58 | 4,563,920 |
| 2024-12-12 | $10.42 | $10.73 | $10.42 | $10.70 | $10.70 | 6,425,820 |
| 2024-12-11 | $10.31 | $10.48 | $10.31 | $10.46 | $10.46 | 3,539,950 |
| 2024-12-10 | $10.53 | $10.61 | $10.33 | $10.33 | $10.33 | 4,325,710 |
| 2024-12-09 | $10.30 | $10.45 | $10.23 | $10.36 | $10.36 | 4,603,700 |
| 2024-12-06 | $10.24 | $10.39 | $10.18 | $10.27 | $10.27 | 4,585,010 |
| 2024-12-05 | $10.12 | $10.22 | $10.07 | $10.18 | $10.18 | 3,911,420 |
| 2024-12-04 | $10.32 | $10.35 | $10.09 | $10.12 | $10.12 | 6,121,680 |
| 2024-12-03 | $10.35 | $10.54 | $10.31 | $10.40 | $10.40 | 7,879,810 |
| 2024-12-02 | $10.32 | $10.48 | $10.26 | $10.35 | $10.35 | 8,796,670 |
| 2024-11-29 | $10.46 | $10.67 | $10.26 | $10.40 | $10.40 | 12,837,800 |
| 2024-11-28 | $10.93 | $11.08 | $10.48 | $10.54 | $10.54 | 15,181,230 |
| 2024-11-27 | $10.70 | $11.07 | $10.42 | $10.80 | $10.80 | 13,616,050 |
| 2024-11-26 | $10.89 | $10.97 | $10.58 | $10.91 | $10.91 | 12,812,190 |
| 2024-11-25 | $10.20 | $11.15 | $10.18 | $10.88 | $10.88 | 18,177,310 |
| 2024-11-22 | $10.44 | $10.63 | $10.13 | $10.14 | $10.14 | 9,698,010 |
| 2024-11-21 | $10.27 | $10.35 | $10.14 | $10.27 | $10.27 | 4,909,940 |
| 2024-11-20 | $10.00 | $10.28 | $9.97 | $10.28 | $10.28 | 7,665,430 |
| 2024-11-19 | $9.81 | $10.04 | $9.77 | $10.04 | $10.04 | 5,018,510 |
| 2024-11-18 | $9.88 | $10.05 | $9.74 | $9.81 | $9.81 | 6,410,280 |
| 2024-11-15 | $9.77 | $10.07 | $9.71 | $9.80 | $9.80 | 4,030,770 |
| 2024-11-14 | $10.17 | $10.18 | $9.79 | $9.81 | $9.81 | 4,610,420 |
| 2024-11-13 | $10.04 | $10.26 | $9.87 | $10.18 | $10.18 | 8,087,320 |
| 2024-11-12 | $9.94 | $10.15 | $9.90 | $10.04 | $10.04 | 6,447,990 |
| 2024-11-11 | $9.90 | $9.94 | $9.76 | $9.94 | $9.94 | 3,664,540 |
| 2024-11-08 | $10.18 | $10.22 | $9.91 | $9.94 | $9.94 | 4,874,860 |
| 2024-11-07 | $9.83 | $10.11 | $9.78 | $10.10 | $10.10 | 5,978,780 |
| 2024-11-06 | $9.86 | $9.90 | $9.78 | $9.87 | $9.87 | 3,790,440 |
| 2024-11-05 | $9.78 | $9.88 | $9.69 | $9.86 | $9.86 | 4,417,030 |
| 2024-11-04 | $9.67 | $9.77 | $9.59 | $9.77 | $9.77 | 2,681,160 |
| 2024-11-01 | $9.77 | $9.84 | $9.55 | $9.60 | $9.60 | 4,106,470 |
| 2024-10-31 | $9.80 | $9.86 | $9.68 | $9.82 | $9.82 | 4,405,340 |
| 2024-10-30 | $9.87 | $9.91 | $9.66 | $9.79 | $9.79 | 3,778,230 |
| 2024-10-29 | $10.04 | $10.05 | $9.79 | $9.79 | $9.79 | 4,709,070 |
| 2024-10-28 | $9.90 | $9.99 | $9.83 | $9.98 | $9.98 | 5,927,260 |
| 2024-10-25 | $9.90 | $9.93 | $9.79 | $9.88 | $9.88 | 5,720,320 |
| 2024-10-24 | $9.79 | $9.86 | $9.74 | $9.82 | $9.82 | 2,753,440 |
| 2024-10-23 | $9.94 | $10.01 | $9.79 | $9.83 | $9.83 | 4,535,560 |
| 2024-10-22 | $9.91 | $9.98 | $9.79 | $9.95 | $9.95 | 4,173,870 |
| 2024-10-21 | $9.83 | $10.04 | $9.80 | $9.94 | $9.94 | 6,335,240 |
| 2024-10-18 | $9.79 | $9.90 | $9.63 | $9.75 | $9.75 | 7,803,510 |
| 2024-10-17 | $10.56 | $10.56 | $9.72 | $9.80 | $9.80 | 11,414,400 |
| 2024-10-16 | $10.26 | $10.74 | $10.23 | $10.51 | $10.51 | 8,740,090 |
| 2024-10-15 | $10.18 | $10.45 | $10.11 | $10.26 | $10.26 | 7,745,850 |
| 2024-10-14 | $10.10 | $10.36 | $9.86 | $10.29 | $10.29 | 11,339,990 |
| 2024-10-11 | $9.66 | $9.82 | $9.40 | $9.70 | $9.70 | 5,708,500 |
| 2024-10-10 | $9.30 | $9.71 | $9.30 | $9.57 | $9.57 | 5,505,490 |
| 2024-10-09 | $10.00 | $10.00 | $9.30 | $9.35 | $9.35 | 9,374,480 |
| 2024-10-08 | $10.69 | $10.79 | $9.89 | $10.18 | $10.18 | 11,740,960 |
| 2024-09-30 | $9.40 | $9.85 | $9.10 | $9.81 | $9.81 | 8,621,750 |
| 2024-09-27 | $8.95 | $9.13 | $8.89 | $9.11 | $9.11 | 2,878,230 |
| 2024-09-26 | $8.67 | $8.87 | $8.61 | $8.86 | $8.86 | 2,627,510 |
| 2024-09-25 | $8.70 | $8.81 | $8.63 | $8.66 | $8.66 | 3,078,720 |
| 2024-09-24 | $8.23 | $8.56 | $8.23 | $8.55 | $8.55 | 2,272,810 |
| 2024-09-23 | $8.23 | $8.30 | $8.15 | $8.28 | $8.28 | 1,188,180 |
| 2024-09-20 | $8.22 | $8.29 | $8.19 | $8.23 | $8.23 | 1,036,860 |
| 2024-09-19 | $8.01 | $8.26 | $7.99 | $8.24 | $8.24 | 2,318,800 |
| 2024-09-18 | $8.11 | $8.14 | $7.89 | $8.00 | $8.00 | 2,125,100 |
| 2024-09-13 | $8.18 | $8.20 | $8.10 | $8.10 | $8.10 | 1,456,120 |
| 2024-09-12 | $8.18 | $8.27 | $8.15 | $8.16 | $8.16 | 1,767,970 |
| 2024-09-11 | $8.25 | $8.29 | $8.13 | $8.23 | $8.23 | 1,962,350 |
| 2024-09-10 | $8.26 | $8.28 | $8.12 | $8.27 | $8.27 | 1,699,710 |
| 2024-09-09 | $8.30 | $8.30 | $8.16 | $8.22 | $8.22 | 1,326,350 |
| 2024-09-06 | $8.45 | $8.47 | $8.25 | $8.25 | $8.25 | 1,519,800 |
| 2024-09-05 | $8.39 | $8.46 | $8.36 | $8.45 | $8.45 | 1,097,500 |
| 2024-09-04 | $8.39 | $8.45 | $8.36 | $8.39 | $8.39 | 1,290,990 |
| 2024-09-03 | $8.42 | $8.49 | $8.36 | $8.44 | $8.44 | 1,696,900 |
| 2024-09-02 | $8.49 | $8.55 | $8.36 | $8.39 | $8.39 | 2,514,700 |
| 2024-08-30 | $8.34 | $8.54 | $8.30 | $8.50 | $8.50 | 2,642,630 |
| 2024-08-29 | $8.13 | $8.39 | $8.13 | $8.36 | $8.36 | 2,758,840 |
| 2024-08-28 | $8.36 | $8.52 | $8.00 | $8.17 | $8.17 | 4,225,130 |
| 2024-08-27 | $8.47 | $8.55 | $8.33 | $8.41 | $8.41 | 1,697,420 |
| 2024-08-26 | $8.21 | $8.53 | $8.21 | $8.49 | $8.49 | 1,695,800 |
| 2024-08-23 | $8.40 | $8.44 | $8.26 | $8.32 | $8.32 | 1,286,450 |
| 2024-08-22 | $8.44 | $8.52 | $8.41 | $8.42 | $8.42 | 1,206,900 |
| 2024-08-21 | $8.42 | $8.51 | $8.38 | $8.40 | $8.40 | 1,213,430 |
| 2024-08-20 | $8.56 | $8.68 | $8.44 | $8.47 | $8.47 | 2,148,940 |
| 2024-08-19 | $8.54 | $8.62 | $8.50 | $8.55 | $8.55 | 1,310,720 |
| 2024-08-16 | $8.65 | $8.68 | $8.54 | $8.56 | $8.56 | 1,798,520 |
| 2024-08-15 | $8.69 | $8.71 | $8.56 | $8.63 | $8.63 | 2,212,700 |
| 2024-08-14 | $8.74 | $8.83 | $8.66 | $8.69 | $8.69 | 1,993,200 |
| 2024-08-13 | $8.68 | $8.74 | $8.59 | $8.73 | $8.73 | 1,016,930 |
| 2024-08-12 | $8.64 | $8.74 | $8.64 | $8.66 | $8.66 | 1,122,180 |
| 2024-08-09 | $8.72 | $8.82 | $8.71 | $8.71 | $8.71 | 1,256,960 |
| 2024-08-08 | $8.67 | $8.77 | $8.58 | $8.72 | $8.72 | 1,765,830 |
| 2024-08-07 | $8.79 | $8.84 | $8.69 | $8.74 | $8.74 | 2,117,210 |
| 2024-08-06 | $8.76 | $8.89 | $8.71 | $8.82 | $8.82 | 1,314,800 |
| 2024-08-05 | $8.86 | $8.98 | $8.69 | $8.70 | $8.70 | 2,537,880 |
| 2024-08-02 | $8.89 | $9.00 | $8.83 | $8.86 | $8.86 | 1,965,100 |
| 2024-08-01 | $8.94 | $9.02 | $8.83 | $8.99 | $8.99 | 3,373,920 |
| 2024-07-31 | $8.70 | $8.88 | $8.62 | $8.86 | $8.86 | 2,449,740 |
| 2024-07-30 | $8.56 | $8.69 | $8.48 | $8.66 | $8.66 | 1,794,430 |
| 2024-07-29 | $8.58 | $8.62 | $8.45 | $8.56 | $8.56 | 1,586,890 |
| 2024-07-26 | $8.39 | $8.55 | $8.39 | $8.51 | $8.51 | 1,583,600 |
| 2024-07-25 | $8.21 | $8.46 | $8.21 | $8.40 | $8.40 | 1,928,900 |
| 2024-07-24 | $8.43 | $8.44 | $8.28 | $8.30 | $8.30 | 2,109,850 |
| 2024-07-23 | $8.51 | $8.63 | $8.40 | $8.40 | $8.40 | 2,609,950 |
| 2024-07-22 | $8.50 | $8.55 | $8.40 | $8.52 | $8.52 | 2,083,750 |
| 2024-07-19 | $8.56 | $8.61 | $8.48 | $8.56 | $8.56 | 1,565,900 |
| 2024-07-18 | $8.50 | $8.62 | $8.36 | $8.58 | $8.58 | 2,519,300 |
| 2024-07-17 | $8.72 | $8.75 | $8.46 | $8.51 | $8.51 | 2,422,930 |
| 2024-07-16 | $8.88 | $8.88 | $8.62 | $8.69 | $8.69 | 1,874,910 |
| 2024-07-15 | $8.88 | $8.97 | $8.80 | $8.88 | $8.88 | 1,818,130 |
| 2024-07-12 | $8.90 | $9.05 | $8.90 | $8.94 | $8.94 | 1,837,920 |
| 2024-07-11 | $8.82 | $8.96 | $8.76 | $8.95 | $8.95 | 2,457,190 |
| 2024-07-10 | $8.76 | $8.88 | $8.71 | $8.74 | $8.74 | 2,458,130 |
| 2024-07-09 | $8.67 | $8.78 | $8.49 | $8.72 | $8.72 | 3,626,490 |
| 2024-07-08 | $8.79 | $8.84 | $8.63 | $8.64 | $8.64 | 2,493,110 |
| 2024-07-05 | $8.68 | $8.82 | $8.67 | $8.80 | $8.80 | 2,685,330 |
| 2024-07-04 | $8.93 | $8.98 | $8.68 | $8.72 | $8.72 | 3,026,780 |
| 2024-07-03 | $8.99 | $9.05 | $8.91 | $8.93 | $8.93 | 2,504,400 |
| 2024-07-02 | $9.13 | $9.17 | $8.93 | $8.98 | $8.98 | 4,630,800 |
| 2024-07-01 | $9.34 | $9.34 | $9.05 | $9.22 | $9.22 | 4,602,340 |
| 2024-06-28 | $9.13 | $9.34 | $9.13 | $9.30 | $9.30 | 3,267,860 |
| 2024-06-27 | $9.28 | $9.31 | $9.12 | $9.13 | $9.13 | 2,366,460 |
| 2024-06-26 | $9.00 | $9.29 | $8.90 | $9.28 | $9.28 | 2,859,260 |
| 2024-06-25 | $8.85 | $9.07 | $8.81 | $9.00 | $9.00 | 3,367,990 |
| 2024-06-24 | $9.24 | $9.24 | $8.80 | $8.83 | $8.83 | 4,543,090 |
| 2024-06-21 | $9.07 | $9.33 | $9.03 | $9.29 | $9.29 | 2,946,100 |
| 2024-06-20 | $9.33 | $9.37 | $9.07 | $9.09 | $9.09 | 3,362,350 |
| 2024-06-19 | $9.28 | $9.42 | $9.28 | $9.32 | $9.32 | 2,568,370 |
| 2024-06-18 | $9.30 | $9.31 | $9.17 | $9.30 | $9.30 | 2,716,750 |
| 2024-06-17 | $9.48 | $9.48 | $9.21 | $9.24 | $9.24 | 2,920,900 |
| 2024-06-14 | $9.35 | $9.38 | $9.22 | $9.35 | $9.35 | 2,601,130 |
| 2024-06-13 | $9.50 | $9.60 | $9.27 | $9.31 | $9.31 | 3,672,510 |
| 2024-06-12 | $9.37 | $9.50 | $9.35 | $9.46 | $9.46 | 2,943,600 |
| 2024-06-11 | $9.49 | $9.49 | $9.26 | $9.39 | $9.39 | 3,887,000 |
| 2024-06-07 | $9.35 | $9.52 | $9.32 | $9.51 | $9.51 | 4,891,220 |
| 2024-06-06 | $9.48 | $9.84 | $9.22 | $9.28 | $9.28 | 7,242,900 |
| 2024-06-05 | $9.87 | $9.88 | $9.46 | $9.49 | $9.49 | 5,931,120 |
| 2024-06-04 | $9.96 | $10.04 | $9.76 | $9.93 | $9.93 | 4,409,780 |
| 2024-06-03 | $10.05 | $10.25 | $9.95 | $10.03 | $10.03 | 6,706,200 |
| 2024-05-31 | $9.87 | $10.08 | $9.84 | $10.05 | $10.05 | 5,244,610 |
| 2024-05-30 | $9.80 | $10.10 | $9.75 | $9.83 | $9.83 | 6,365,420 |
| 2024-05-29 | $9.80 | $9.88 | $9.70 | $9.82 | $9.82 | 3,478,930 |
| 2024-05-28 | $9.98 | $10.07 | $9.82 | $9.88 | $9.88 | 7,902,180 |
| 2024-05-27 | $9.95 | $10.39 | $9.90 | $10.19 | $10.19 | 11,387,770 |
| 2024-05-24 | $9.81 | $9.90 | $9.68 | $9.73 | $9.73 | 4,225,830 |
| 2024-05-23 | $9.84 | $10.08 | $9.77 | $9.89 | $9.89 | 5,757,780 |
| 2024-05-22 | $10.24 | $10.24 | $9.84 | $9.89 | $9.89 | 7,954,000 |
| 2024-05-21 | $10.18 | $10.26 | $10.11 | $10.17 | $10.17 | 4,477,950 |
| 2024-05-20 | $10.17 | $10.43 | $10.07 | $10.29 | $10.29 | 7,760,840 |
| 2024-05-17 | $10.11 | $10.29 | $10.02 | $10.22 | $10.22 | 7,133,120 |
| 2024-05-16 | $10.08 | $10.16 | $9.95 | $10.11 | $10.11 | 7,799,300 |
| 2024-05-15 | $10.33 | $10.54 | $10.00 | $10.07 | $10.07 | 9,678,120 |
| 2024-05-14 | $10.71 | $10.71 | $10.34 | $10.37 | $10.37 | 10,128,180 |
| 2024-05-13 | $11.04 | $11.38 | $10.75 | $11.23 | $11.23 | 13,383,910 |
| 2024-05-10 | $11.30 | $11.37 | $11.02 | $11.21 | $11.21 | 13,306,810 |
| 2024-05-09 | $10.79 | $11.78 | $10.68 | $11.27 | $11.27 | 18,668,180 |
| 2024-05-08 | $10.86 | $10.87 | $10.61 | $10.73 | $10.73 | 7,124,080 |
| 2024-05-07 | $10.85 | $10.99 | $10.61 | $10.86 | $10.86 | 9,920,730 |
| 2024-05-06 | $10.42 | $10.84 | $10.33 | $10.80 | $10.80 | 14,261,170 |
| 2024-04-30 | $10.47 | $10.50 | $10.18 | $10.27 | $10.27 | 8,102,420 |
| 2024-04-29 | $10.38 | $10.75 | $10.30 | $10.42 | $10.42 | 12,542,220 |
| 2024-04-26 | $10.48 | $11.07 | $10.34 | $10.54 | $10.54 | 16,414,110 |
| 2024-04-25 | $10.11 | $11.28 | $10.10 | $10.66 | $10.66 | 16,751,970 |
| 2024-04-24 | $9.80 | $10.64 | $9.59 | $10.35 | $10.35 | 15,383,690 |
| 2024-04-23 | $9.74 | $9.90 | $9.67 | $9.90 | $9.90 | 11,231,280 |
| 2024-04-22 | $9.90 | $9.93 | $9.57 | $9.60 | $9.60 | 9,657,470 |
| 2024-04-19 | $9.48 | $9.97 | $9.45 | $9.89 | $9.89 | 14,052,440 |
| 2024-04-18 | $9.33 | $9.66 | $9.23 | $9.57 | $9.57 | 12,628,380 |
| 2024-04-17 | $8.95 | $9.45 | $8.95 | $9.45 | $9.45 | 10,555,950 |
| 2024-04-16 | $9.47 | $9.48 | $8.90 | $8.96 | $8.96 | 15,441,600 |
| 2024-04-15 | $9.40 | $9.79 | $9.31 | $9.65 | $9.65 | 17,794,510 |
| 2024-04-12 | $9.33 | $9.67 | $9.23 | $9.49 | $9.49 | 13,782,770 |
| 2024-04-11 | $9.26 | $9.48 | $9.14 | $9.33 | $9.33 | 14,352,270 |
| 2024-04-10 | $9.13 | $9.49 | $9.12 | $9.39 | $9.39 | 22,007,240 |
| 2024-04-09 | $9.44 | $9.74 | $9.25 | $9.25 | $9.25 | 34,201,160 |
| 2024-04-08 | $10.61 | $10.65 | $10.28 | $10.28 | $10.28 | 7,441,900 |
| 2024-04-03 | $11.42 | $11.42 | $9.91 | $11.42 | $11.42 | 33,233,250 |
| 2024-04-02 | $9.44 | $10.38 | $9.44 | $10.38 | $10.38 | 35,243,020 |
| 2024-04-01 | $9.35 | $9.46 | $9.22 | $9.44 | $9.44 | 14,952,800 |
| 2024-03-29 | $9.28 | $9.91 | $9.06 | $9.40 | $9.40 | 21,382,150 |
| 2024-03-28 | $8.51 | $9.34 | $8.51 | $9.34 | $9.34 | 10,452,460 |
| 2024-03-27 | $8.63 | $8.68 | $8.48 | $8.49 | $8.49 | 3,608,470 |
| 2024-03-26 | $8.59 | $8.69 | $8.45 | $8.59 | $8.59 | 2,757,120 |
| 2024-03-25 | $8.71 | $8.81 | $8.59 | $8.59 | $8.59 | 3,544,300 |
| 2024-03-22 | $8.93 | $8.93 | $8.68 | $8.77 | $8.77 | 4,203,290 |
| 2024-03-21 | $8.94 | $9.00 | $8.77 | $8.94 | $8.94 | 4,997,340 |
| 2024-03-20 | $8.76 | $8.96 | $8.76 | $8.95 | $8.95 | 4,826,210 |
| 2024-03-19 | $8.75 | $8.84 | $8.70 | $8.77 | $8.77 | 4,552,500 |
| 2024-03-18 | $8.62 | $8.72 | $8.56 | $8.72 | $8.72 | 4,694,120 |
| 2024-03-15 | $8.45 | $8.58 | $8.36 | $8.57 | $8.57 | 3,500,830 |
| 2024-03-14 | $8.49 | $8.56 | $8.35 | $8.46 | $8.46 | 3,828,930 |
| 2024-03-13 | $8.40 | $8.55 | $8.37 | $8.49 | $8.49 | 4,843,650 |
| 2024-03-12 | $8.29 | $8.43 | $8.24 | $8.41 | $8.41 | 5,008,080 |
| 2024-03-11 | $8.17 | $8.28 | $8.13 | $8.28 | $8.28 | 3,494,880 |
| 2024-03-08 | $8.14 | $8.20 | $8.08 | $8.17 | $8.17 | 2,790,790 |
| 2024-03-07 | $8.24 | $8.32 | $8.13 | $8.15 | $8.15 | 3,716,060 |
| 2024-03-06 | $8.02 | $8.25 | $8.00 | $8.15 | $8.15 | 3,521,620 |
| 2024-03-05 | $8.19 | $8.22 | $8.02 | $8.04 | $8.04 | 3,768,610 |
| 2024-03-04 | $8.20 | $8.39 | $7.99 | $8.26 | $8.26 | 6,081,390 |
| 2024-03-01 | $8.18 | $8.22 | $8.06 | $8.15 | $8.15 | 4,585,520 |
| 2024-02-29 | $7.80 | $8.20 | $7.80 | $8.19 | $8.19 | 6,125,860 |
| 2024-02-28 | $8.69 | $8.70 | $7.91 | $7.92 | $7.92 | 11,456,390 |
| 2024-02-27 | $8.46 | $8.86 | $8.42 | $8.65 | $8.65 | 8,538,770 |
| 2024-02-26 | $8.37 | $8.65 | $8.35 | $8.47 | $8.47 | 9,086,880 |
| 2024-02-23 | $8.17 | $8.27 | $8.06 | $8.26 | $8.26 | 4,605,260 |
| 2024-02-22 | $8.06 | $8.23 | $7.94 | $8.15 | $8.15 | 4,952,490 |
| 2024-02-21 | $7.92 | $8.34 | $7.89 | $8.10 | $8.10 | 5,858,800 |
| 2024-02-20 | $8.07 | $8.07 | $7.81 | $8.04 | $8.04 | 5,374,300 |
| 2024-02-19 | $7.62 | $8.12 | $7.62 | $8.07 | $8.07 | 10,163,270 |
| 2024-02-08 | $7.04 | $7.60 | $6.93 | $7.58 | $7.58 | 10,016,990 |
| 2024-02-07 | $7.20 | $7.32 | $6.88 | $6.97 | $6.97 | 11,863,300 |
| 2024-02-06 | $6.57 | $7.40 | $6.40 | $7.21 | $7.21 | 12,725,010 |
| 2024-02-05 | $7.75 | $7.77 | $7.05 | $7.05 | $7.05 | 10,553,550 |
| 2024-02-02 | $8.33 | $8.43 | $7.58 | $7.83 | $7.83 | 7,749,650 |
| 2024-02-01 | $8.48 | $8.49 | $8.15 | $8.26 | $8.26 | 6,914,800 |
| 2024-01-31 | $8.95 | $8.99 | $8.51 | $8.52 | $8.52 | 6,198,160 |
| 2024-01-30 | $9.10 | $9.38 | $8.95 | $8.95 | $8.95 | 4,899,670 |
| 2024-01-29 | $9.75 | $9.75 | $9.30 | $9.33 | $9.33 | 5,956,640 |
| 2024-01-26 | $9.38 | $9.80 | $9.35 | $9.70 | $9.70 | 8,053,320 |
| 2024-01-25 | $9.31 | $9.44 | $9.13 | $9.43 | $9.43 | 8,680,840 |
| 2024-01-24 | $8.90 | $9.34 | $8.74 | $9.26 | $9.26 | 9,274,830 |
| 2024-01-23 | $8.95 | $8.95 | $8.64 | $8.82 | $8.82 | 6,055,740 |
| 2024-01-22 | $9.37 | $9.45 | $8.75 | $8.84 | $8.84 | 7,000,360 |
| 2024-01-19 | $9.64 | $9.64 | $9.38 | $9.46 | $9.46 | 5,878,980 |
| 2024-01-18 | $9.76 | $9.84 | $9.37 | $9.66 | $9.66 | 8,227,220 |
| 2024-01-17 | $10.06 | $10.12 | $9.86 | $9.87 | $9.87 | 5,192,390 |
| 2024-01-16 | $10.25 | $10.28 | $9.95 | $10.11 | $10.11 | 9,607,690 |
| 2024-01-15 | $10.33 | $10.44 | $10.26 | $10.28 | $10.28 | 8,431,080 |
| 2024-01-12 | $10.31 | $10.53 | $10.21 | $10.26 | $10.26 | 10,772,190 |
| 2024-01-11 | $10.19 | $10.37 | $10.19 | $10.32 | $10.32 | 5,850,400 |
| 2024-01-10 | $10.35 | $10.37 | $10.13 | $10.25 | $10.25 | 6,173,560 |
| 2024-01-09 | $10.13 | $10.35 | $10.06 | $10.34 | $10.34 | 8,098,960 |
| 2024-01-08 | $10.32 | $10.35 | $10.12 | $10.14 | $10.14 | 8,587,700 |
| 2024-01-05 | $10.52 | $10.76 | $10.28 | $10.32 | $10.32 | 11,749,570 |
| 2024-01-04 | $10.50 | $10.79 | $10.46 | $10.63 | $10.63 | 16,222,020 |
| 2024-01-03 | $10.75 | $10.75 | $10.35 | $10.50 | $10.50 | 14,223,300 |
| 2024-01-02 | $10.47 | $10.78 | $10.47 | $10.66 | $10.66 | 18,852,780 |
| 2024-01-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-12-29 | $10.21 | $10.46 | $10.21 | $10.34 | $10.34 | 15,316,270 |
| 2023-12-28 | $10.42 | $10.47 | $9.91 | $10.25 | $10.25 | 16,606,730 |
| 2023-12-27 | $10.62 | $10.83 | $10.29 | $10.37 | $10.37 | 18,693,560 |
| 2023-12-26 | $10.31 | $10.94 | $10.27 | $10.59 | $10.59 | 30,435,040 |
| 2023-12-25 | $11.02 | $11.11 | $10.19 | $10.31 | $10.31 | 32,575,960 |
| 2023-12-22 | $10.96 | $11.85 | $10.71 | $11.32 | $11.32 | 42,127,670 |
| 2023-12-21 | $11.51 | $12.20 | $11.25 | $11.25 | $11.25 | 48,196,390 |
| 2023-12-20 | $11.63 | $13.16 | $11.58 | $12.50 | $12.50 | 60,539,330 |
| 2023-12-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 6,292,070 |
| 2023-12-18 | $9.93 | $10.87 | $9.88 | $10.87 | $10.87 | 9,644,580 |
| 2023-12-15 | $9.94 | $9.95 | $9.83 | $9.88 | $9.88 | 2,205,960 |
| 2023-12-14 | $9.82 | $10.06 | $9.81 | $9.94 | $9.94 | 2,849,370 |
| 2023-12-13 | $9.84 | $9.89 | $9.77 | $9.77 | $9.77 | 1,556,500 |
| 2023-12-12 | $9.68 | $9.84 | $9.61 | $9.84 | $9.84 | 1,655,400 |
| 2023-12-11 | $9.51 | $9.75 | $9.43 | $9.68 | $9.68 | 2,479,010 |
| 2023-12-08 | $9.83 | $9.87 | $9.58 | $9.59 | $9.59 | 2,180,850 |
| 2023-12-07 | $9.88 | $9.92 | $9.76 | $9.82 | $9.82 | 1,702,860 |
| 2023-12-06 | $9.84 | $9.93 | $9.78 | $9.90 | $9.90 | 1,874,670 |
| 2023-12-05 | $9.98 | $9.98 | $9.83 | $9.84 | $9.84 | 2,066,400 |
| 2023-12-04 | $9.94 | $9.98 | $9.86 | $9.96 | $9.96 | 2,026,830 |
| 2023-12-01 | $9.97 | $10.01 | $9.82 | $9.93 | $9.93 | 2,727,170 |
| 2023-11-30 | $9.91 | $9.97 | $9.85 | $9.96 | $9.96 | 1,822,290 |
| 2023-11-29 | $9.90 | $10.03 | $9.88 | $9.94 | $9.94 | 2,283,570 |
| 2023-11-28 | $9.81 | $9.93 | $9.81 | $9.93 | $9.93 | 2,934,110 |
| 2023-11-27 | $9.78 | $9.85 | $9.75 | $9.81 | $9.81 | 1,840,610 |
| 2023-11-24 | $9.85 | $9.86 | $9.75 | $9.82 | $9.82 | 1,437,240 |
| 2023-11-23 | $9.69 | $9.85 | $9.67 | $9.85 | $9.85 | 2,215,730 |
| 2023-11-22 | $9.75 | $9.79 | $9.69 | $9.70 | $9.70 | 1,893,850 |
| 2023-11-21 | $9.80 | $9.83 | $9.70 | $9.72 | $9.72 | 2,354,640 |
| 2023-11-20 | $9.80 | $9.82 | $9.72 | $9.80 | $9.80 | 2,471,620 |
| 2023-11-17 | $9.77 | $9.78 | $9.67 | $9.75 | $9.75 | 1,811,540 |
| 2023-11-16 | $9.76 | $9.83 | $9.73 | $9.74 | $9.74 | 1,445,960 |
| 2023-11-15 | $9.86 | $9.86 | $9.73 | $9.82 | $9.82 | 2,034,390 |
| 2023-11-14 | $9.91 | $9.91 | $9.72 | $9.83 | $9.83 | 2,411,660 |
| 2023-11-13 | $9.72 | $9.90 | $9.72 | $9.87 | $9.87 | 2,590,090 |
| 2023-11-10 | $9.63 | $9.83 | $9.59 | $9.78 | $9.78 | 2,913,130 |
| 2023-11-09 | $9.72 | $9.75 | $9.63 | $9.70 | $9.70 | 1,640,700 |
| 2023-11-08 | $9.74 | $9.78 | $9.65 | $9.71 | $9.71 | 1,471,460 |
| 2023-11-07 | $9.76 | $9.76 | $9.66 | $9.74 | $9.74 | 1,494,630 |
| 2023-11-06 | $9.72 | $9.74 | $9.58 | $9.73 | $9.73 | 2,172,920 |
| 2023-11-03 | $9.63 | $9.74 | $9.62 | $9.65 | $9.65 | 1,819,430 |
| 2023-11-02 | $9.66 | $9.73 | $9.61 | $9.67 | $9.67 | 1,941,960 |
| 2023-11-01 | $9.68 | $9.69 | $9.60 | $9.68 | $9.68 | 2,271,260 |
| 2023-10-31 | $9.53 | $9.69 | $9.51 | $9.63 | $9.63 | 2,275,170 |
| 2023-10-30 | $9.46 | $9.60 | $9.46 | $9.57 | $9.57 | 1,869,110 |
| 2023-10-27 | $9.41 | $9.55 | $9.35 | $9.50 | $9.50 | 2,189,460 |
| 2023-10-26 | $9.44 | $9.49 | $9.37 | $9.48 | $9.48 | 1,373,570 |
| 2023-10-25 | $9.35 | $9.50 | $9.29 | $9.45 | $9.45 | 1,827,340 |
| 2023-10-24 | $9.02 | $9.31 | $9.01 | $9.28 | $9.28 | 2,242,280 |
| 2023-10-23 | $9.19 | $9.21 | $8.93 | $8.99 | $8.99 | 1,867,740 |
| 2023-10-20 | $9.26 | $9.38 | $9.20 | $9.22 | $9.22 | 1,370,650 |
| 2023-10-19 | $9.30 | $9.35 | $9.12 | $9.21 | $9.21 | 1,096,460 |
| 2023-10-18 | $9.53 | $9.53 | $9.25 | $9.27 | $9.27 | 1,272,460 |
| 2023-10-17 | $9.44 | $9.54 | $9.39 | $9.43 | $9.43 | 1,057,230 |
| 2023-10-16 | $9.35 | $9.47 | $9.30 | $9.44 | $9.44 | 1,439,930 |
| 2023-10-13 | $9.51 | $9.54 | $9.31 | $9.32 | $9.32 | 1,521,290 |
| 2023-10-12 | $9.45 | $9.52 | $9.43 | $9.51 | $9.51 | 1,050,030 |
| 2023-10-11 | $9.49 | $9.52 | $9.36 | $9.42 | $9.42 | 1,523,610 |
| 2023-10-10 | $9.47 | $9.60 | $9.43 | $9.47 | $9.47 | 1,764,890 |
| 2023-10-09 | $9.64 | $9.65 | $9.43 | $9.46 | $9.46 | 1,920,440 |
| 2023-09-28 | $9.65 | $9.71 | $9.55 | $9.66 | $9.66 | 1,858,200 |
| 2023-09-27 | $9.67 | $9.72 | $9.53 | $9.63 | $9.63 | 1,819,550 |
| 2023-09-26 | $9.58 | $9.65 | $9.52 | $9.58 | $9.58 | 1,427,870 |
| 2023-09-25 | $9.67 | $9.73 | $9.59 | $9.63 | $9.63 | 1,399,610 |
| 2023-09-22 | $9.66 | $9.68 | $9.58 | $9.65 | $9.65 | 2,053,010 |
| 2023-09-21 | $9.67 | $9.76 | $9.60 | $9.68 | $9.68 | 1,891,250 |
| 2023-09-20 | $9.74 | $9.78 | $9.68 | $9.70 | $9.70 | 1,952,460 |
| 2023-09-19 | $9.72 | $9.76 | $9.65 | $9.72 | $9.72 | 1,845,910 |
| 2023-09-18 | $9.71 | $9.75 | $9.58 | $9.71 | $9.71 | 2,004,940 |
| 2023-09-15 | $9.67 | $9.76 | $9.66 | $9.71 | $9.71 | 1,713,250 |
| 2023-09-14 | $9.71 | $9.73 | $9.61 | $9.67 | $9.67 | 1,751,600 |
| 2023-09-13 | $9.70 | $9.75 | $9.62 | $9.70 | $9.70 | 2,572,830 |
| 2023-09-12 | $9.61 | $9.73 | $9.55 | $9.70 | $9.70 | 2,699,000 |
| 2023-09-11 | $9.59 | $9.64 | $9.53 | $9.61 | $9.61 | 1,858,840 |
| 2023-09-08 | $9.52 | $9.63 | $9.50 | $9.59 | $9.59 | 1,920,540 |
| 2023-09-07 | $9.54 | $9.62 | $9.50 | $9.54 | $9.54 | 3,053,340 |
| 2023-09-06 | $9.56 | $9.57 | $9.46 | $9.53 | $9.53 | 1,412,860 |
| 2023-09-05 | $9.55 | $9.58 | $9.50 | $9.56 | $9.56 | 1,764,290 |
| 2023-09-04 | $9.44 | $9.58 | $9.40 | $9.58 | $9.58 | 3,241,590 |
| 2023-09-01 | $9.26 | $9.43 | $9.23 | $9.38 | $9.38 | 1,830,250 |
| 2023-08-31 | $9.39 | $9.47 | $9.23 | $9.26 | $9.26 | 1,833,680 |
| 2023-08-30 | $9.40 | $9.49 | $9.34 | $9.38 | $9.38 | 2,211,460 |
| 2023-08-29 | $9.29 | $9.42 | $9.21 | $9.41 | $9.41 | 2,575,470 |
| 2023-08-28 | $9.36 | $9.52 | $9.26 | $9.27 | $9.27 | 4,836,830 |
| 2023-08-25 | $9.02 | $9.22 | $8.91 | $9.02 | $9.02 | 2,147,420 |
| 2023-08-24 | $9.13 | $9.23 | $9.02 | $9.06 | $9.06 | 1,956,320 |
| 2023-08-23 | $9.26 | $9.43 | $9.15 | $9.16 | $9.16 | 1,594,220 |
| 2023-08-22 | $9.50 | $9.50 | $9.15 | $9.30 | $9.30 | 2,828,630 |
| 2023-08-21 | $9.62 | $9.68 | $9.45 | $9.45 | $9.45 | 3,432,300 |
| 2023-08-18 | $9.49 | $9.79 | $9.48 | $9.62 | $9.62 | 5,258,990 |
| 2023-08-17 | $9.43 | $9.58 | $9.35 | $9.54 | $9.54 | 2,543,640 |
| 2023-08-16 | $9.37 | $9.50 | $9.36 | $9.43 | $9.43 | 1,621,790 |
| 2023-08-15 | $9.36 | $9.42 | $9.30 | $9.41 | $9.41 | 1,130,740 |
| 2023-08-14 | $9.26 | $9.36 | $9.17 | $9.33 | $9.33 | 1,044,570 |
| 2023-08-11 | $9.45 | $9.47 | $9.28 | $9.30 | $9.30 | 1,184,750 |
| 2023-08-10 | $9.25 | $9.45 | $9.25 | $9.44 | $9.44 | 1,478,930 |
| 2023-08-09 | $9.33 | $9.34 | $9.23 | $9.27 | $9.27 | 1,186,750 |
| 2023-08-08 | $9.35 | $9.36 | $9.27 | $9.32 | $9.32 | 1,184,140 |
| 2023-08-07 | $9.36 | $9.37 | $9.29 | $9.31 | $9.31 | 1,901,970 |
| 2023-08-04 | $9.44 | $9.54 | $9.37 | $9.39 | $9.39 | 1,837,360 |
| 2023-08-03 | $9.49 | $9.52 | $9.38 | $9.43 | $9.43 | 1,739,070 |
| 2023-08-02 | $9.52 | $9.74 | $9.44 | $9.47 | $9.47 | 1,995,480 |
| 2023-08-01 | $9.62 | $9.62 | $9.48 | $9.52 | $9.52 | 1,736,260 |
| 2023-07-31 | $9.56 | $9.63 | $9.51 | $9.60 | $9.60 | 2,570,420 |
| 2023-07-28 | $9.52 | $9.59 | $9.45 | $9.57 | $9.57 | 1,639,180 |
| 2023-07-27 | $9.51 | $9.56 | $9.45 | $9.53 | $9.53 | 2,001,660 |
| 2023-07-26 | $9.44 | $9.50 | $9.39 | $9.48 | $9.48 | 1,784,820 |
| 2023-07-25 | $9.42 | $9.44 | $9.36 | $9.44 | $9.44 | 1,604,850 |
| 2023-07-24 | $9.33 | $9.42 | $9.30 | $9.34 | $9.34 | 1,143,110 |
| 2023-07-21 | $9.34 | $9.44 | $9.31 | $9.38 | $9.38 | 1,013,010 |
| 2023-07-20 | $9.35 | $9.43 | $9.32 | $9.34 | $9.34 | 1,653,250 |
| 2023-07-19 | $9.38 | $9.39 | $9.32 | $9.38 | $9.38 | 1,238,190 |
| 2023-07-18 | $9.29 | $9.36 | $9.26 | $9.35 | $9.35 | 1,146,260 |
| 2023-07-17 | $9.27 | $9.32 | $9.19 | $9.32 | $9.32 | 1,845,550 |
| 2023-07-14 | $9.26 | $9.30 | $9.21 | $9.28 | $9.28 | 1,377,670 |
| 2023-07-13 | $9.11 | $9.38 | $9.11 | $9.27 | $9.27 | 2,601,510 |
| 2023-07-12 | $9.23 | $9.26 | $9.12 | $9.13 | $9.13 | 932,060 |
| 2023-07-11 | $9.15 | $9.23 | $9.15 | $9.21 | $9.21 | 1,111,940 |
| 2023-07-10 | $9.20 | $9.24 | $9.14 | $9.19 | $9.19 | 639,410 |
| 2023-07-07 | $9.12 | $9.21 | $9.10 | $9.15 | $9.15 | 1,057,370 |
| 2023-07-06 | $9.13 | $9.16 | $9.11 | $9.14 | $9.14 | 795,220 |
| 2023-07-05 | $9.17 | $9.18 | $9.12 | $9.13 | $9.13 | 1,008,760 |
| 2023-07-04 | $9.20 | $9.20 | $9.13 | $9.15 | $9.15 | 946,450 |
| 2023-07-03 | $9.14 | $9.18 | $9.11 | $9.17 | $9.17 | 1,530,460 |
| 2023-06-30 | $9.12 | $9.17 | $9.09 | $9.14 | $9.14 | 840,730 |
| 2023-06-29 | $9.01 | $9.11 | $8.96 | $9.09 | $9.09 | 1,069,010 |
| 2023-06-28 | $8.97 | $9.03 | $8.84 | $9.03 | $9.03 | 1,327,510 |
| 2023-06-27 | $8.88 | $8.94 | $8.78 | $8.91 | $8.91 | 889,950 |
| 2023-06-26 | $8.91 | $8.91 | $8.78 | $8.78 | $8.78 | 1,591,390 |
| 2023-06-21 | $9.00 | $9.05 | $8.92 | $8.93 | $8.93 | 1,199,600 |
| 2023-06-20 | $9.07 | $9.09 | $8.98 | $8.98 | $8.98 | 1,508,580 |
| 2023-06-19 | $9.13 | $9.17 | $9.06 | $9.08 | $9.08 | 1,592,730 |
| 2023-06-16 | $9.19 | $9.23 | $9.15 | $9.15 | $9.15 | 1,312,930 |
| 2023-06-15 | $9.32 | $9.32 | $9.13 | $9.18 | $9.18 | 1,615,000 |
| 2023-06-14 | $9.20 | $9.34 | $9.10 | $9.31 | $9.31 | 2,260,530 |
| 2023-06-13 | $9.18 | $9.21 | $9.12 | $9.17 | $9.17 | 1,170,590 |
| 2023-06-12 | $9.24 | $9.25 | $9.05 | $9.16 | $9.16 | 1,510,230 |
| 2023-06-09 | $9.26 | $9.38 | $9.22 | $9.24 | $9.24 | 1,240,200 |
| 2023-06-08 | $9.12 | $9.30 | $9.09 | $9.27 | $9.27 | 1,246,530 |
| 2023-06-07 | $9.05 | $9.21 | $9.05 | $9.13 | $9.13 | 1,022,050 |
| 2023-06-06 | $9.26 | $9.26 | $9.05 | $9.05 | $9.05 | 1,302,480 |
| 2023-06-05 | $9.26 | $9.27 | $9.18 | $9.23 | $9.23 | 1,205,920 |
| 2023-06-02 | $9.17 | $9.25 | $9.17 | $9.23 | $9.23 | 1,054,040 |
| 2023-06-01 | $9.06 | $9.21 | $9.04 | $9.15 | $9.15 | 1,689,520 |
| 2023-05-31 | $9.23 | $9.23 | $9.04 | $9.06 | $9.06 | 1,833,120 |
| 2023-05-30 | $9.19 | $9.20 | $9.10 | $9.19 | $9.19 | 1,632,640 |
| 2023-05-29 | $9.16 | $9.22 | $9.11 | $9.16 | $9.16 | 1,517,370 |
| 2023-05-26 | $9.20 | $9.23 | $9.10 | $9.16 | $9.16 | 1,194,100 |
| 2023-05-25 | $9.34 | $9.34 | $9.12 | $9.18 | $9.18 | 2,118,420 |
| 2023-05-24 | $9.40 | $9.42 | $9.28 | $9.32 | $9.32 | 1,595,130 |
| 2023-05-23 | $9.54 | $9.54 | $9.39 | $9.39 | $9.39 | 1,944,700 |
| 2023-05-22 | $9.40 | $9.71 | $9.38 | $9.54 | $9.54 | 3,110,850 |
| 2023-05-19 | $9.50 | $9.51 | $9.32 | $9.36 | $9.36 | 1,450,890 |
| 2023-05-18 | $9.51 | $9.58 | $9.40 | $9.49 | $9.49 | 1,423,500 |
| 2023-05-17 | $9.35 | $9.48 | $9.33 | $9.47 | $9.47 | 1,388,850 |
| 2023-05-16 | $9.45 | $9.52 | $9.38 | $9.40 | $9.40 | 1,487,050 |
| 2023-05-15 | $9.50 | $9.54 | $9.30 | $9.48 | $9.48 | 2,116,340 |
| 2023-05-12 | $9.59 | $9.60 | $9.43 | $9.45 | $9.45 | 2,253,320 |
| 2023-05-11 | $9.83 | $10.03 | $9.78 | $9.98 | $9.53 | 2,892,180 |
| 2023-05-10 | $9.92 | $9.92 | $9.75 | $9.86 | $9.41 | 3,009,270 |
| 2023-05-09 | $9.90 | $10.08 | $9.82 | $9.98 | $9.53 | 3,393,500 |
| 2023-05-08 | $9.78 | $9.95 | $9.72 | $9.90 | $9.45 | 2,204,850 |
| 2023-05-05 | $9.91 | $9.98 | $9.67 | $9.80 | $9.35 | 2,621,430 |
| 2023-05-04 | $9.72 | $9.79 | $9.63 | $9.75 | $9.31 | 2,406,250 |
| 2023-05-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.28 | 0 |
| 2023-05-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.28 | 0 |
| 2023-04-28 | $9.58 | $9.72 | $9.53 | $9.72 | $9.28 | 1,295,810 |
| 2023-04-27 | $9.47 | $9.62 | $9.41 | $9.57 | $9.14 | 1,503,980 |
| 2023-04-26 | $9.32 | $9.52 | $9.31 | $9.47 | $9.04 | 1,780,160 |
| 2023-04-25 | $9.57 | $9.62 | $9.25 | $9.36 | $8.93 | 2,485,090 |
| 2023-04-24 | $9.59 | $9.74 | $9.43 | $9.62 | $9.18 | 1,883,620 |
| 2023-04-21 | $9.72 | $9.77 | $9.53 | $9.55 | $9.12 | 2,630,710 |
| 2023-04-20 | $9.99 | $9.99 | $9.68 | $9.74 | $9.30 | 3,569,280 |
| 2023-04-19 | $10.08 | $10.11 | $10.00 | $10.05 | $10.05 | 2,000,330 |
| 2023-04-18 | $10.06 | $10.09 | $9.98 | $10.07 | $10.07 | 2,032,620 |
| 2023-04-17 | $9.95 | $10.06 | $9.92 | $10.06 | $10.06 | 2,434,930 |
| 2023-04-14 | $9.84 | $9.99 | $9.84 | $9.97 | $9.97 | 1,954,020 |
| 2023-04-13 | $9.88 | $9.92 | $9.83 | $9.86 | $9.86 | 1,363,700 |
| 2023-04-12 | $9.77 | $9.88 | $9.77 | $9.87 | $9.87 | 1,344,900 |
| 2023-04-11 | $9.83 | $9.86 | $9.73 | $9.80 | $9.80 | 1,516,020 |
| 2023-04-10 | $9.95 | $9.97 | $9.80 | $9.83 | $9.83 | 2,249,340 |
| 2023-04-07 | $9.85 | $9.97 | $9.77 | $9.95 | $9.95 | 1,835,840 |
| 2023-04-06 | $9.94 | $9.95 | $9.81 | $9.85 | $9.85 | 2,974,330 |
| 2023-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-04-04 | $9.86 | $10.05 | $9.85 | $9.94 | $9.94 | 3,345,070 |
| 2023-04-03 | $9.82 | $9.92 | $9.80 | $9.87 | $9.87 | 3,348,850 |
| 2023-03-31 | $9.80 | $9.93 | $9.78 | $9.84 | $9.84 | 3,634,980 |
| 2023-03-30 | $10.05 | $10.09 | $9.70 | $9.78 | $9.78 | 6,074,980 |
| 2023-03-29 | $10.08 | $10.15 | $10.05 | $10.08 | $10.08 | 2,179,060 |
| 2023-03-28 | $10.26 | $10.38 | $10.09 | $10.09 | $10.09 | 2,639,360 |
| 2023-03-27 | $10.29 | $10.49 | $10.15 | $10.27 | $10.27 | 3,915,720 |
| 2023-03-24 | $10.36 | $10.37 | $10.24 | $10.26 | $10.26 | 2,415,250 |
| 2023-03-23 | $10.53 | $10.53 | $10.25 | $10.32 | $10.32 | 3,274,670 |
| 2023-03-22 | $10.40 | $10.61 | $10.35 | $10.50 | $10.50 | 2,797,020 |
| 2023-03-21 | $10.21 | $10.37 | $10.13 | $10.35 | $10.35 | 3,001,430 |
| 2023-03-20 | $10.39 | $10.50 | $10.16 | $10.19 | $10.19 | 3,674,220 |
| 2023-03-17 | $10.47 | $10.52 | $10.30 | $10.34 | $10.34 | 2,568,830 |
| 2023-03-16 | $10.62 | $10.70 | $10.37 | $10.39 | $10.39 | 4,004,210 |
| 2023-03-15 | $10.31 | $10.75 | $10.28 | $10.62 | $10.62 | 4,886,820 |
| 2023-03-14 | $10.53 | $10.60 | $10.27 | $10.30 | $10.30 | 2,768,460 |
| 2023-03-13 | $10.42 | $10.52 | $10.34 | $10.51 | $10.51 | 2,146,210 |
| 2023-03-10 | $10.61 | $10.61 | $10.37 | $10.43 | $10.43 | 2,912,900 |
| 2023-03-09 | $10.57 | $10.67 | $10.53 | $10.63 | $10.63 | 2,613,990 |
| 2023-03-08 | $10.39 | $10.57 | $10.39 | $10.57 | $10.57 | 2,490,990 |
| 2023-03-07 | $10.60 | $10.68 | $10.37 | $10.40 | $10.40 | 3,809,050 |
| 2023-03-06 | $10.63 | $10.72 | $10.53 | $10.60 | $10.60 | 2,243,270 |
| 2023-03-03 | $10.64 | $10.65 | $10.56 | $10.64 | $10.64 | 1,808,650 |
| 2023-03-02 | $10.62 | $10.69 | $10.55 | $10.61 | $10.61 | 2,967,470 |
| 2023-03-01 | $10.62 | $10.64 | $10.53 | $10.61 | $10.61 | 2,105,070 |
| 2023-02-28 | $10.56 | $10.63 | $10.52 | $10.61 | $10.61 | 2,282,640 |
| 2023-02-27 | $10.60 | $10.73 | $10.52 | $10.57 | $10.57 | 2,996,240 |
| 2023-02-24 | $10.56 | $10.69 | $10.46 | $10.67 | $10.67 | 4,323,300 |
| 2023-02-23 | $10.57 | $10.62 | $10.44 | $10.55 | $10.55 | 2,411,650 |
| 2023-02-22 | $10.51 | $10.57 | $10.43 | $10.57 | $10.57 | 1,755,610 |
| 2023-02-21 | $10.53 | $10.56 | $10.42 | $10.54 | $10.54 | 2,501,130 |
| 2023-02-20 | $10.35 | $10.50 | $10.30 | $10.50 | $10.50 | 2,860,920 |
| 2023-02-17 | $10.30 | $10.47 | $10.26 | $10.30 | $10.30 | 2,697,310 |
| 2023-02-16 | $10.55 | $10.60 | $10.23 | $10.30 | $10.30 | 3,736,560 |
| 2023-02-15 | $10.55 | $10.61 | $10.45 | $10.54 | $10.54 | 2,625,850 |
| 2023-02-14 | $10.60 | $10.61 | $10.49 | $10.55 | $10.55 | 2,356,470 |
| 2023-02-13 | $10.62 | $10.62 | $10.50 | $10.56 | $10.56 | 3,509,280 |
| 2023-02-10 | $10.30 | $10.64 | $10.30 | $10.60 | $10.60 | 4,168,670 |
| 2023-02-09 | $10.30 | $10.51 | $10.30 | $10.48 | $10.48 | 3,251,800 |
| 2023-02-08 | $10.36 | $10.44 | $10.31 | $10.34 | $10.34 | 2,019,730 |
| 2023-02-07 | $10.39 | $10.39 | $10.29 | $10.38 | $10.38 | 2,385,110 |
| 2023-02-06 | $10.27 | $10.39 | $10.17 | $10.37 | $10.37 | 2,995,180 |
| 2023-02-03 | $10.36 | $10.38 | $10.21 | $10.28 | $10.28 | 3,176,420 |
| 2023-02-02 | $10.47 | $10.47 | $10.30 | $10.36 | $10.36 | 2,965,630 |
| 2023-02-01 | $10.30 | $10.42 | $10.20 | $10.38 | $10.38 | 3,872,510 |
| 2023-01-31 | $10.06 | $10.25 | $10.06 | $10.25 | $10.25 | 3,695,190 |
| 2023-01-30 | $10.16 | $10.16 | $10.04 | $10.09 | $10.09 | 4,152,210 |
| 2023-01-20 | $9.95 | $10.01 | $9.90 | $10.00 | $10.00 | 2,467,320 |
| 2023-01-19 | $9.79 | $9.94 | $9.76 | $9.94 | $9.94 | 3,030,340 |
| 2023-01-18 | $9.78 | $9.83 | $9.73 | $9.81 | $9.81 | 1,995,740 |
| 2023-01-17 | $9.75 | $9.80 | $9.67 | $9.79 | $9.79 | 2,348,970 |
| 2023-01-16 | $9.80 | $9.84 | $9.72 | $9.76 | $9.76 | 3,781,340 |
| 2023-01-13 | $9.95 | $9.96 | $9.74 | $9.80 | $9.80 | 4,603,460 |
| 2023-01-12 | $9.52 | $9.90 | $9.52 | $9.80 | $9.80 | 6,525,950 |
| 2023-01-11 | $9.59 | $9.65 | $9.52 | $9.55 | $9.55 | 2,988,340 |
| 2023-01-10 | $9.85 | $9.87 | $9.57 | $9.60 | $9.60 | 4,939,980 |
| 2023-01-09 | $9.89 | $9.95 | $9.81 | $9.85 | $9.85 | 2,994,260 |
| 2023-01-06 | $10.10 | $10.10 | $9.81 | $9.86 | $9.86 | 4,236,820 |
| 2023-01-05 | $10.09 | $10.14 | $9.96 | $10.07 | $10.07 | 3,262,510 |
| 2023-01-04 | $10.05 | $10.16 | $9.99 | $10.09 | $10.09 | 2,743,930 |
| 2023-01-03 | $9.98 | $10.13 | $9.85 | $10.07 | $10.07 | 3,552,090 |
| 2023-01-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-30 | $9.85 | $10.00 | $9.72 | $9.98 | $9.98 | 2,962,350 |
| 2022-12-29 | $10.00 | $10.02 | $9.81 | $9.81 | $9.81 | 3,724,040 |
| 2022-12-28 | $10.33 | $10.33 | $9.96 | $10.00 | $10.00 | 4,533,280 |
| 2022-12-27 | $10.30 | $10.49 | $10.22 | $10.43 | $10.43 | 3,100,180 |
| 2022-12-26 | $10.15 | $10.31 | $10.08 | $10.26 | $10.26 | 2,617,320 |
| 2022-12-23 | $10.17 | $10.35 | $10.01 | $10.12 | $10.12 | 3,440,750 |
| 2022-12-22 | $10.56 | $10.57 | $10.20 | $10.23 | $10.23 | 3,442,790 |
| 2022-12-21 | $10.50 | $10.67 | $10.31 | $10.49 | $10.49 | 4,675,030 |
| 2022-12-20 | $10.40 | $10.50 | $10.18 | $10.32 | $10.32 | 3,752,440 |
| 2022-12-19 | $10.66 | $10.84 | $10.38 | $10.42 | $10.42 | 5,192,120 |
| 2022-12-16 | $10.68 | $10.97 | $10.64 | $10.82 | $10.82 | 5,583,620 |
| 2022-12-15 | $11.13 | $11.18 | $10.76 | $10.82 | $10.82 | 9,715,520 |
| 2022-12-14 | $11.13 | $11.29 | $10.93 | $11.05 | $11.05 | 8,025,380 |
| 2022-12-13 | $10.90 | $11.52 | $10.71 | $11.29 | $11.29 | 16,738,980 |
| 2022-12-12 | $10.52 | $10.74 | $10.40 | $10.64 | $10.64 | 6,568,120 |
| 2022-12-09 | $10.95 | $10.95 | $10.54 | $10.55 | $10.55 | 12,374,130 |
| 2022-12-08 | $11.00 | $11.32 | $10.82 | $11.20 | $11.20 | 14,410,550 |
| 2022-12-07 | $10.55 | $10.95 | $10.53 | $10.91 | $10.91 | 9,907,120 |
| 2022-12-06 | $10.43 | $10.62 | $10.35 | $10.61 | $10.61 | 6,378,420 |
| 2022-12-05 | $10.31 | $10.53 | $10.29 | $10.44 | $10.44 | 5,411,880 |
| 2022-12-01 | $10.25 | $10.42 | $10.20 | $10.35 | $10.35 | 5,452,480 |
| 2022-11-30 | $10.27 | $10.28 | $10.14 | $10.19 | $10.19 | 4,013,250 |
| 2022-11-29 | $10.04 | $10.27 | $9.95 | $10.27 | $10.27 | 5,313,150 |
| 2022-11-28 | $10.10 | $10.10 | $9.78 | $10.04 | $10.04 | 6,880,440 |
| 2022-11-25 | $10.06 | $10.37 | $9.98 | $10.24 | $10.24 | 6,212,960 |
| 2022-11-24 | $10.05 | $10.20 | $10.02 | $10.07 | $10.07 | 2,912,780 |
| 2022-11-23 | $10.21 | $10.21 | $9.92 | $10.05 | $10.05 | 4,160,420 |
| 2022-11-22 | $10.20 | $10.37 | $10.08 | $10.23 | $10.23 | 5,784,410 |
| 2022-11-21 | $9.97 | $10.20 | $9.86 | $10.13 | $10.13 | 3,915,820 |
| 2022-11-18 | $10.21 | $10.24 | $9.97 | $9.97 | $9.97 | 4,085,600 |
| 2022-11-17 | $10.09 | $10.21 | $10.00 | $10.20 | $10.20 | 4,360,630 |
| 2022-11-16 | $9.91 | $10.20 | $9.91 | $10.14 | $10.14 | 6,933,750 |
| 2022-11-15 | $9.76 | $9.92 | $9.66 | $9.91 | $9.91 | 4,576,700 |
| 2022-11-14 | $10.09 | $10.10 | $9.78 | $9.82 | $9.82 | 5,283,730 |
| 2022-11-11 | $9.85 | $10.14 | $9.78 | $10.00 | $10.00 | 8,564,800 |
| 2022-11-10 | $9.63 | $9.81 | $9.52 | $9.73 | $9.73 | 4,792,310 |
| 2022-11-09 | $9.66 | $9.72 | $9.61 | $9.68 | $9.68 | 2,915,960 |
| 2022-11-08 | $9.82 | $9.90 | $9.62 | $9.68 | $9.68 | 6,168,770 |
| 2022-11-07 | $9.85 | $9.89 | $9.70 | $9.89 | $9.89 | 6,315,420 |
| 2022-11-04 | $9.67 | $9.88 | $9.63 | $9.86 | $9.86 | 5,834,530 |
| 2022-11-03 | $9.76 | $9.79 | $9.60 | $9.65 | $9.65 | 5,909,900 |
| 2022-11-02 | $9.70 | $9.91 | $9.61 | $9.81 | $9.81 | 6,325,070 |
| 2022-11-01 | $9.96 | $9.97 | $9.58 | $9.72 | $9.72 | 6,596,850 |
| 2022-10-31 | $9.82 | $9.96 | $9.70 | $9.89 | $9.89 | 4,621,190 |
| 2022-10-28 | $10.30 | $10.33 | $9.81 | $9.83 | $9.83 | 6,598,730 |
| 2022-10-27 | $10.42 | $10.58 | $10.30 | $10.35 | $10.35 | 5,355,700 |
| 2022-10-26 | $10.22 | $10.50 | $10.05 | $10.36 | $10.36 | 7,646,320 |
| 2022-10-25 | $10.43 | $10.55 | $10.03 | $10.18 | $10.18 | 8,755,040 |
| 2022-10-24 | $10.77 | $10.95 | $10.32 | $10.32 | $10.32 | 13,217,170 |
| 2022-10-21 | $10.39 | $11.08 | $10.39 | $10.83 | $10.83 | 18,552,990 |
| 2022-10-20 | $10.57 | $11.19 | $10.39 | $10.50 | $10.50 | 24,599,800 |
| 2022-10-19 | $9.77 | $10.79 | $9.76 | $10.45 | $10.45 | 23,476,720 |
| 2022-10-18 | $9.62 | $10.18 | $9.52 | $9.81 | $9.81 | 6,178,790 |
| 2022-10-17 | $9.20 | $9.62 | $9.20 | $9.56 | $9.56 | 4,309,300 |
| 2022-10-14 | $9.18 | $9.32 | $9.12 | $9.18 | $9.18 | 2,438,840 |
| 2022-10-13 | $8.98 | $9.17 | $8.94 | $9.08 | $9.08 | 2,971,760 |
| 2022-10-12 | $8.80 | $9.03 | $8.69 | $9.02 | $9.02 | 2,810,400 |
| 2022-10-11 | $8.83 | $8.89 | $8.66 | $8.80 | $8.80 | 2,184,960 |
| 2022-10-10 | $8.98 | $9.08 | $8.71 | $8.78 | $8.78 | 2,946,580 |
| 2022-09-30 | $9.13 | $9.15 | $8.93 | $8.96 | $8.96 | 3,553,340 |
| 2022-09-29 | $9.46 | $9.53 | $9.05 | $9.13 | $9.13 | 4,650,930 |
| 2022-09-28 | $9.69 | $9.90 | $9.36 | $9.36 | $9.36 | 4,595,300 |
| 2022-09-27 | $9.38 | $9.75 | $9.34 | $9.74 | $9.74 | 5,884,280 |
| 2022-09-26 | $9.77 | $9.85 | $9.23 | $9.36 | $9.36 | 7,921,500 |
| 2022-09-23 | $10.88 | $10.88 | $9.97 | $10.02 | $10.02 | 12,092,690 |
| 2022-09-22 | $10.62 | $10.69 | $10.45 | $10.61 | $10.61 | 6,100,850 |
| 2022-09-21 | $10.37 | $10.72 | $10.19 | $10.71 | $10.71 | 8,351,040 |
| 2022-09-20 | $10.09 | $10.45 | $10.09 | $10.45 | $10.45 | 6,023,370 |
| 2022-09-19 | $10.07 | $10.19 | $9.94 | $10.10 | $10.10 | 3,359,080 |
| 2022-09-16 | $10.40 | $10.48 | $10.06 | $10.07 | $10.07 | 3,950,960 |
| 2022-09-15 | $10.68 | $10.86 | $10.23 | $10.36 | $10.36 | 5,593,170 |
| 2022-09-14 | $10.63 | $10.93 | $10.52 | $10.68 | $10.68 | 5,528,930 |
| 2022-09-13 | $10.76 | $11.03 | $10.67 | $10.83 | $10.83 | 6,607,530 |
| 2022-09-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2022-09-09 | $10.86 | $11.06 | $10.65 | $10.71 | $10.71 | 6,441,470 |
| 2022-09-08 | $11.28 | $11.48 | $10.63 | $10.85 | $10.85 | 9,839,920 |
| 2022-09-07 | $10.67 | $11.10 | $10.67 | $10.98 | $10.98 | 9,084,820 |
| 2022-09-06 | $10.78 | $10.85 | $10.63 | $10.78 | $10.78 | 5,772,900 |
| 2022-09-05 | $10.54 | $10.77 | $10.52 | $10.77 | $10.77 | 8,036,610 |
| 2022-09-02 | $10.35 | $10.59 | $10.26 | $10.50 | $10.50 | 5,646,690 |
| 2022-09-01 | $10.19 | $10.56 | $10.15 | $10.27 | $10.27 | 5,769,370 |
| 2022-08-31 | $10.52 | $10.52 | $10.10 | $10.12 | $10.12 | 4,885,050 |
| 2022-08-30 | $10.64 | $10.72 | $10.42 | $10.50 | $10.50 | 6,326,080 |
| 2022-08-29 | $10.20 | $10.40 | $10.06 | $10.39 | $10.39 | 3,893,540 |
| 2022-08-26 | $10.32 | $10.59 | $10.28 | $10.33 | $10.33 | 6,321,640 |
| 2022-08-25 | $10.14 | $10.58 | $10.07 | $10.39 | $10.39 | 8,405,140 |
| 2022-08-24 | $10.32 | $10.45 | $10.10 | $10.14 | $10.14 | 5,106,100 |
| 2022-08-23 | $10.18 | $10.33 | $10.12 | $10.31 | $10.31 | 3,489,080 |
| 2022-08-22 | $10.11 | $10.28 | $10.03 | $10.26 | $10.26 | 3,538,090 |
| 2022-08-19 | $10.19 | $10.28 | $10.10 | $10.13 | $10.13 | 3,135,010 |
| 2022-08-18 | $10.14 | $10.22 | $10.06 | $10.16 | $10.16 | 2,710,170 |
| 2022-08-17 | $10.24 | $10.24 | $10.09 | $10.16 | $10.16 | 2,539,690 |
| 2022-08-16 | $10.23 | $10.30 | $10.13 | $10.17 | $10.17 | 3,084,620 |
| 2022-08-15 | $10.19 | $10.35 | $10.11 | $10.23 | $10.23 | 4,223,500 |
| 2022-08-12 | $10.09 | $10.33 | $10.00 | $10.14 | $10.14 | 6,817,260 |
| 2022-08-11 | $9.70 | $10.02 | $9.70 | $10.00 | $10.00 | 4,479,590 |
| 2022-08-10 | $9.56 | $9.75 | $9.56 | $9.71 | $9.71 | 1,821,720 |
| 2022-08-09 | $9.57 | $9.63 | $9.54 | $9.61 | $9.61 | 1,270,080 |
| 2022-08-08 | $9.57 | $9.65 | $9.45 | $9.61 | $9.61 | 1,649,060 |
| 2022-08-05 | $9.50 | $9.54 | $9.41 | $9.52 | $9.52 | 1,681,640 |
| 2022-08-04 | $9.33 | $9.50 | $9.27 | $9.49 | $9.49 | 1,984,470 |
| 2022-08-03 | $9.34 | $9.57 | $9.26 | $9.26 | $9.26 | 2,449,920 |
| 2022-08-02 | $9.90 | $9.90 | $9.28 | $9.36 | $9.36 | 4,226,260 |
| 2022-08-01 | $9.92 | $9.93 | $9.80 | $9.90 | $9.90 | 2,150,940 |
| 2022-07-29 | $9.94 | $10.00 | $9.90 | $9.93 | $9.93 | 1,976,890 |
| 2022-07-28 | $9.99 | $9.99 | $9.89 | $9.95 | $9.95 | 2,808,430 |
| 2022-07-27 | $9.85 | $9.98 | $9.77 | $9.95 | $9.95 | 2,965,890 |
| 2022-07-26 | $9.84 | $9.84 | $9.73 | $9.84 | $9.84 | 1,756,160 |
| 2022-07-25 | $9.76 | $9.91 | $9.68 | $9.77 | $9.77 | 2,932,360 |
| 2022-07-22 | $9.68 | $9.83 | $9.65 | $9.75 | $9.75 | 2,639,300 |
| 2022-07-21 | $9.69 | $9.75 | $9.67 | $9.69 | $9.69 | 2,204,100 |
| 2022-07-20 | $9.74 | $9.74 | $9.66 | $9.70 | $9.70 | 2,457,050 |
| 2022-07-19 | $9.57 | $9.69 | $9.51 | $9.68 | $9.68 | 2,961,480 |
| 2022-07-18 | $9.25 | $9.54 | $9.23 | $9.52 | $9.52 | 2,295,740 |
| 2022-07-15 | $9.50 | $9.60 | $9.23 | $9.25 | $9.25 | 3,697,290 |
| 2022-07-14 | $9.56 | $9.64 | $9.51 | $9.56 | $9.56 | 1,709,190 |
| 2022-07-13 | $9.41 | $9.61 | $9.41 | $9.61 | $9.61 | 2,374,770 |
| 2022-07-12 | $9.51 | $9.58 | $9.41 | $9.41 | $9.41 | 2,005,670 |
| 2022-07-11 | $9.58 | $9.58 | $9.46 | $9.54 | $9.54 | 2,264,960 |
| 2022-07-08 | $9.61 | $9.76 | $9.59 | $9.61 | $9.61 | 2,822,190 |
| 2022-07-07 | $9.49 | $9.61 | $9.45 | $9.60 | $9.60 | 2,072,750 |
| 2022-07-06 | $9.70 | $9.73 | $9.40 | $9.49 | $9.49 | 4,431,520 |
| 2022-07-05 | $9.87 | $9.93 | $9.59 | $9.70 | $9.70 | 4,316,930 |
| 2022-07-04 | $9.94 | $9.97 | $9.78 | $9.84 | $9.84 | 3,342,000 |
| 2022-07-01 | $9.95 | $10.14 | $9.90 | $9.93 | $9.93 | 4,056,730 |
| 2022-06-30 | $9.93 | $10.05 | $9.90 | $9.92 | $9.92 | 4,239,450 |
| 2022-06-29 | $10.26 | $10.29 | $9.95 | $9.95 | $9.95 | 5,645,340 |
| 2022-06-28 | $9.97 | $10.34 | $9.93 | $10.25 | $10.25 | 8,115,080 |
| 2022-06-27 | $10.00 | $10.10 | $9.91 | $9.97 | $9.97 | 4,294,570 |
| 2022-06-24 | $9.98 | $10.04 | $9.91 | $9.97 | $9.97 | 3,853,890 |
| 2022-06-23 | $10.05 | $10.10 | $9.82 | $9.99 | $9.99 | 5,122,210 |
| 2022-06-22 | $9.99 | $10.38 | $9.84 | $10.07 | $10.07 | 6,950,980 |
| 2022-06-21 | $9.93 | $10.13 | $9.83 | $9.98 | $9.98 | 4,412,470 |
| 2022-06-20 | $9.87 | $10.00 | $9.77 | $9.93 | $9.93 | 3,710,350 |
| 2022-06-17 | $10.10 | $10.10 | $9.80 | $9.89 | $9.89 | 6,545,070 |
| 2022-06-16 | $9.93 | $10.24 | $9.90 | $10.15 | $10.15 | 5,633,660 |
| 2022-06-15 | $10.05 | $10.13 | $9.94 | $9.94 | $9.94 | 4,909,200 |
| 2022-06-14 | $9.97 | $10.06 | $9.74 | $10.02 | $10.02 | 4,367,430 |
| 2022-06-13 | $10.04 | $10.21 | $9.92 | $10.07 | $10.07 | 4,760,920 |
| 2022-06-10 | $9.92 | $10.17 | $9.85 | $10.12 | $10.12 | 4,009,190 |
| 2022-06-09 | $10.20 | $10.31 | $9.95 | $10.02 | $10.02 | 5,356,570 |
| 2022-06-08 | $10.50 | $10.57 | $10.02 | $10.25 | $10.25 | 8,259,780 |
| 2022-06-07 | $10.32 | $10.58 | $10.15 | $10.43 | $10.43 | 8,909,370 |
| 2022-06-06 | $10.31 | $10.35 | $10.11 | $10.30 | $10.30 | 5,712,760 |
| 2022-06-02 | $10.44 | $10.48 | $10.24 | $10.30 | $10.30 | 5,962,550 |
| 2022-06-01 | $10.58 | $10.82 | $10.34 | $10.49 | $10.49 | 6,980,710 |
| 2022-05-31 | $10.58 | $10.68 | $10.45 | $10.62 | $10.62 | 7,917,860 |
| 2022-05-30 | $10.73 | $11.18 | $10.52 | $10.70 | $10.70 | 11,177,020 |
| 2022-05-27 | $10.71 | $11.26 | $10.58 | $10.87 | $10.87 | 16,489,330 |
| 2022-05-26 | $10.95 | $10.96 | $10.46 | $10.64 | $10.64 | 13,966,760 |
| 2022-05-25 | $10.52 | $10.96 | $10.30 | $10.92 | $10.92 | 21,904,590 |
| 2022-05-24 | $12.28 | $12.40 | $10.67 | $10.69 | $10.69 | 35,129,280 |
| 2022-05-23 | $11.32 | $11.86 | $11.04 | $11.86 | $11.86 | 16,022,770 |
| 2022-05-20 | $9.85 | $10.78 | $9.77 | $10.78 | $10.78 | 7,201,590 |
| 2022-05-19 | $9.90 | $9.90 | $9.66 | $9.80 | $9.80 | 6,790,880 |
| 2022-05-18 | $10.29 | $10.29 | $9.97 | $10.01 | $10.01 | 5,793,400 |
| 2022-05-17 | $13.89 | $14.11 | $13.66 | $13.87 | $10.28 | 5,801,800 |
| 2022-05-16 | $13.93 | $14.25 | $13.89 | $14.16 | $10.50 | 7,984,530 |
| 2022-05-13 | $14.52 | $14.89 | $13.58 | $14.14 | $10.48 | 14,484,290 |
| 2022-05-12 | $12.80 | $13.81 | $12.80 | $13.81 | $10.24 | 5,487,330 |
| 2022-05-11 | $12.63 | $12.85 | $12.48 | $12.55 | $9.31 | 3,055,200 |
| 2022-05-10 | $12.17 | $12.58 | $12.10 | $12.56 | $9.31 | 2,810,300 |
| 2022-05-09 | $12.26 | $12.39 | $12.10 | $12.22 | $9.06 | 2,687,600 |
| 2022-05-06 | $12.28 | $12.32 | $11.97 | $12.14 | $9.00 | 3,138,680 |
| 2022-05-05 | $12.09 | $12.55 | $12.05 | $12.49 | $9.26 | 3,361,130 |
| 2022-05-04 | $12.21 | $12.21 | $12.21 | $12.21 | $9.05 | 0 |
| 2022-05-03 | $12.21 | $12.21 | $12.21 | $12.21 | $9.05 | 0 |
| 2022-04-29 | $11.50 | $12.36 | $11.45 | $12.21 | $9.05 | 6,078,800 |
| 2022-04-28 | $11.75 | $12.40 | $11.35 | $11.69 | $8.67 | 7,610,900 |
| 2022-04-27 | $11.30 | $11.55 | $10.98 | $11.51 | $8.53 | 4,195,870 |
| 2022-04-26 | $11.97 | $12.18 | $11.50 | $11.50 | $8.53 | 3,397,800 |
| 2022-04-25 | $12.70 | $12.79 | $11.93 | $12.00 | $8.90 | 5,032,600 |
| 2022-04-22 | $13.19 | $13.48 | $13.01 | $13.04 | $9.67 | 3,889,700 |
| 2022-04-21 | $13.75 | $13.82 | $13.15 | $13.15 | $9.75 | 4,614,000 |
| 2022-04-20 | $14.03 | $14.12 | $13.74 | $13.96 | $10.35 | 4,598,900 |
| 2022-04-19 | $13.80 | $14.20 | $13.73 | $13.90 | $10.31 | 3,913,820 |
| 2022-04-18 | $14.02 | $14.10 | $13.50 | $14.04 | $10.41 | 4,675,310 |
| 2022-04-15 | $14.10 | $14.22 | $13.79 | $13.86 | $10.28 | 7,175,600 |
| 2022-04-14 | $14.21 | $14.69 | $13.87 | $14.47 | $10.73 | 13,038,000 |
| 2022-04-13 | $14.08 | $15.45 | $13.91 | $14.56 | $10.80 | 18,452,400 |
| 2022-04-12 | $13.27 | $14.58 | $13.11 | $14.08 | $10.44 | 11,657,800 |
| 2022-04-11 | $14.04 | $14.38 | $13.45 | $13.62 | $10.10 | 12,881,500 |
| 2022-04-08 | $13.14 | $13.25 | $12.96 | $13.23 | $9.81 | 2,472,700 |
| 2022-04-07 | $13.19 | $13.36 | $13.08 | $13.15 | $9.75 | 3,340,000 |
| 2022-04-06 | $12.72 | $13.22 | $12.72 | $13.19 | $9.78 | 3,885,000 |
| 2022-04-05 | $12.83 | $12.83 | $12.83 | $12.83 | $9.51 | 0 |
| 2022-04-04 | $12.83 | $12.83 | $12.83 | $12.83 | $9.51 | 0 |
| 2022-04-01 | $12.71 | $12.85 | $12.58 | $12.83 | $9.51 | 2,960,900 |
| 2022-03-31 | $12.45 | $12.78 | $12.40 | $12.72 | $9.43 | 4,032,000 |
| 2022-03-30 | $12.60 | $12.65 | $12.26 | $12.36 | $9.16 | 3,948,500 |
| 2022-03-29 | $12.12 | $12.12 | $11.97 | $12.08 | $8.96 | 1,530,500 |
| 2022-03-28 | $12.10 | $12.13 | $11.85 | $11.98 | $8.88 | 1,780,700 |
| 2022-03-25 | $11.88 | $12.24 | $11.88 | $12.14 | $9.00 | 1,722,500 |
| 2022-03-24 | $12.10 | $12.21 | $11.93 | $11.96 | $8.87 | 2,229,500 |
| 2022-03-23 | $12.18 | $12.34 | $12.10 | $12.23 | $9.07 | 2,246,300 |
| 2022-03-22 | $12.26 | $12.30 | $12.11 | $12.16 | $9.02 | 2,144,590 |
| 2022-03-21 | $12.47 | $12.47 | $12.20 | $12.32 | $9.14 | 2,341,700 |
| 2022-03-18 | $12.26 | $12.49 | $12.17 | $12.35 | $9.16 | 2,287,800 |
| 2022-03-17 | $12.00 | $12.43 | $11.90 | $12.20 | $9.05 | 3,791,800 |
| 2022-03-16 | $11.72 | $11.90 | $11.31 | $11.81 | $8.76 | 3,626,000 |
| 2022-03-15 | $12.55 | $12.68 | $11.40 | $11.53 | $8.55 | 6,531,300 |
| 2022-03-14 | $12.82 | $13.25 | $12.60 | $12.60 | $9.34 | 4,269,190 |
| 2022-03-11 | $12.79 | $13.23 | $12.46 | $13.09 | $9.71 | 5,658,400 |
| 2022-03-10 | $12.68 | $13.12 | $12.55 | $12.88 | $9.55 | 6,928,500 |
| 2022-03-09 | $12.92 | $13.00 | $12.00 | $12.42 | $9.21 | 6,295,000 |
| 2022-03-08 | $13.45 | $13.50 | $12.71 | $12.76 | $9.46 | 9,146,780 |
| 2022-03-07 | $13.85 | $14.19 | $13.50 | $13.67 | $10.14 | 12,369,720 |
| 2022-03-04 | $14.60 | $15.47 | $14.17 | $14.17 | $10.51 | 22,671,140 |
| 2022-03-03 | $13.34 | $14.47 | $13.13 | $14.47 | $10.73 | 16,836,250 |
| 2022-03-02 | $12.75 | $13.20 | $12.75 | $13.15 | $9.75 | 2,926,620 |
| 2022-03-01 | $12.69 | $12.92 | $12.69 | $12.85 | $9.53 | 1,574,000 |
| 2022-02-28 | $13.00 | $13.19 | $12.66 | $12.73 | $9.44 | 2,794,600 |
| 2022-02-25 | $12.49 | $13.20 | $12.48 | $12.95 | $9.60 | 4,439,190 |
| 2022-02-24 | $12.85 | $12.85 | $12.35 | $12.40 | $9.19 | 2,334,180 |
| 2022-02-23 | $12.65 | $12.90 | $12.58 | $12.86 | $9.54 | 1,518,700 |
| 2022-02-22 | $12.53 | $12.76 | $12.43 | $12.67 | $9.39 | 1,500,200 |
| 2022-02-21 | $12.60 | $12.72 | $12.50 | $12.68 | $9.40 | 1,308,220 |
| 2022-02-18 | $12.44 | $12.65 | $12.33 | $12.64 | $9.37 | 1,229,000 |
| 2022-02-17 | $12.61 | $12.65 | $12.39 | $12.42 | $9.21 | 1,265,200 |
| 2022-02-16 | $12.38 | $12.61 | $12.36 | $12.61 | $9.35 | 1,529,100 |
| 2022-02-15 | $12.47 | $12.48 | $12.21 | $12.33 | $9.14 | 1,198,500 |
| 2022-02-14 | $12.39 | $12.53 | $12.25 | $12.41 | $9.20 | 1,294,600 |
| 2022-02-11 | $12.64 | $12.68 | $12.34 | $12.37 | $9.17 | 1,634,100 |
| 2022-02-10 | $12.80 | $12.81 | $12.59 | $12.74 | $9.45 | 1,199,690 |
| 2022-02-09 | $12.76 | $12.85 | $12.68 | $12.77 | $9.47 | 1,280,300 |
| 2022-02-08 | $12.57 | $12.80 | $12.50 | $12.76 | $9.46 | 1,580,000 |
| 2022-02-07 | $12.48 | $12.59 | $12.34 | $12.58 | $9.33 | 1,425,000 |
| 2022-02-04 | $12.30 | $12.30 | $12.30 | $12.30 | $9.12 | 0 |
| 2022-02-03 | $12.30 | $12.30 | $12.30 | $12.30 | $9.12 | 0 |
| 2022-02-02 | $12.30 | $12.30 | $12.30 | $12.30 | $9.12 | 0 |
| 2022-02-01 | $12.30 | $12.30 | $12.30 | $12.30 | $9.12 | 0 |
| 2022-01-28 | $12.22 | $12.43 | $12.13 | $12.30 | $9.12 | 1,375,560 |
| 2022-01-27 | $12.57 | $12.64 | $12.03 | $12.13 | $8.99 | 2,227,900 |
| 2022-01-26 | $12.65 | $12.75 | $12.50 | $12.53 | $9.29 | 1,459,500 |
| 2022-01-25 | $13.01 | $13.10 | $12.50 | $12.54 | $9.30 | 2,082,700 |
| 2022-01-24 | $13.26 | $13.26 | $12.97 | $12.98 | $9.62 | 1,747,870 |
| 2022-01-21 | $13.10 | $13.30 | $13.05 | $13.26 | $9.83 | 1,899,700 |
| 2022-01-20 | $13.66 | $13.70 | $13.10 | $13.13 | $9.74 | 3,029,480 |
| 2022-01-19 | $13.50 | $13.97 | $13.50 | $13.65 | $10.12 | 3,157,520 |
| 2022-01-18 | $13.85 | $13.90 | $13.39 | $13.43 | $9.96 | 4,140,400 |
| 2022-01-17 | $13.79 | $13.96 | $13.75 | $13.88 | $10.29 | 2,152,000 |
| 2022-01-14 | $14.04 | $14.14 | $13.72 | $13.79 | $10.23 | 3,499,400 |
| 2022-01-13 | $14.20 | $14.35 | $14.00 | $14.02 | $10.40 | 2,920,100 |
| 2022-01-12 | $14.10 | $14.52 | $14.04 | $14.25 | $10.57 | 3,793,200 |
| 2022-01-11 | $13.87 | $14.58 | $13.87 | $14.10 | $10.45 | 4,455,100 |
| 2022-01-10 | $14.02 | $14.10 | $13.71 | $13.94 | $10.34 | 2,922,420 |
| 2022-01-07 | $14.45 | $14.54 | $13.95 | $14.00 | $10.38 | 4,304,200 |
| 2022-01-06 | $14.28 | $14.77 | $14.17 | $14.40 | $10.68 | 5,651,890 |
| 2022-01-05 | $14.48 | $14.64 | $14.08 | $14.18 | $10.51 | 6,192,000 |
| 2022-01-04 | $15.45 | $15.50 | $14.32 | $14.36 | $10.65 | 10,398,830 |
| 2022-01-03 | $14.31 | $14.31 | $14.31 | $14.31 | $10.61 | 0 |
| 2021-12-31 | $13.82 | $14.44 | $13.66 | $14.31 | $10.61 | 6,710,300 |
| 2021-12-30 | $13.90 | $14.02 | $13.73 | $13.78 | $10.22 | 3,951,320 |
| 2021-12-29 | $13.89 | $14.30 | $13.60 | $14.08 | $10.44 | 5,246,100 |
| 2021-12-28 | $13.86 | $14.05 | $13.70 | $13.90 | $10.31 | 2,612,800 |
| 2021-12-27 | $13.65 | $14.04 | $13.57 | $13.84 | $10.26 | 4,263,320 |
| 2021-12-24 | $14.20 | $14.20 | $13.55 | $13.57 | $10.06 | 5,131,430 |
| 2021-12-23 | $14.04 | $14.22 | $13.87 | $14.04 | $10.41 | 7,282,150 |
| 2021-12-22 | $14.49 | $14.85 | $14.20 | $14.32 | $10.62 | 8,841,670 |
| 2021-12-21 | $14.33 | $14.79 | $13.98 | $14.42 | $10.69 | 12,236,430 |
| 2021-12-20 | $14.64 | $15.46 | $14.40 | $14.65 | $10.86 | 23,148,630 |
| 2021-12-17 | $13.19 | $14.50 | $12.99 | $14.50 | $10.75 | 16,138,450 |
| 2021-12-16 | $13.16 | $13.30 | $13.02 | $13.18 | $9.77 | 3,287,550 |
| 2021-12-15 | $13.36 | $13.43 | $13.14 | $13.16 | $9.76 | 4,972,200 |
| 2021-12-14 | $12.75 | $13.68 | $12.74 | $13.54 | $10.04 | 9,868,660 |
| 2021-12-13 | $13.06 | $13.30 | $12.77 | $12.87 | $9.54 | 4,802,050 |
| 2021-12-10 | $12.65 | $12.71 | $12.51 | $12.66 | $9.39 | 1,174,300 |
| 2021-12-09 | $12.47 | $12.73 | $12.44 | $12.62 | $9.36 | 1,509,300 |
| 2021-12-08 | $12.45 | $12.49 | $12.32 | $12.47 | $9.25 | 1,104,200 |
| 2021-12-07 | $12.46 | $12.60 | $12.30 | $12.40 | $9.19 | 1,244,700 |
| 2021-12-06 | $12.67 | $12.67 | $12.38 | $12.40 | $9.19 | 1,666,500 |
| 2021-12-03 | $12.63 | $12.63 | $12.63 | $12.63 | $9.36 | 1,452,500 |
| 2021-12-02 | $12.44 | $12.44 | $12.44 | $12.44 | $9.22 | 1,328,000 |
| 2021-12-01 | $12.52 | $12.65 | $12.40 | $12.63 | $9.36 | 1,383,160 |
| 2021-11-30 | $12.40 | $12.68 | $12.40 | $12.45 | $9.23 | 1,906,220 |
| 2021-11-29 | $12.54 | $12.54 | $12.28 | $12.40 | $9.19 | 2,371,700 |
| 2021-11-26 | $12.70 | $12.80 | $12.63 | $12.66 | $9.39 | 1,291,000 |
| 2021-11-25 | $12.91 | $12.94 | $12.74 | $12.75 | $9.45 | 1,788,560 |
| 2021-11-24 | $12.88 | $12.97 | $12.72 | $12.91 | $9.57 | 1,787,360 |
| 2021-11-23 | $12.96 | $13.13 | $12.89 | $12.93 | $9.59 | 2,087,300 |
| 2021-11-22 | $13.36 | $13.42 | $13.00 | $13.05 | $9.68 | 3,145,800 |
| 2021-11-19 | $12.71 | $13.30 | $12.60 | $13.30 | $9.86 | 5,060,650 |
| 2021-11-18 | $12.87 | $12.99 | $12.67 | $12.71 | $9.42 | 1,506,400 |
| 2021-11-17 | $12.67 | $13.09 | $12.62 | $12.87 | $9.54 | 2,326,600 |
| 2021-11-16 | $13.02 | $13.09 | $12.61 | $12.67 | $9.39 | 2,078,400 |
| 2021-11-15 | $12.98 | $13.19 | $12.93 | $13.03 | $9.66 | 1,685,200 |
| 2021-11-12 | $13.00 | $13.17 | $12.73 | $13.05 | $9.68 | 3,270,460 |
| 2021-11-11 | $13.35 | $13.44 | $13.08 | $13.08 | $9.70 | 2,626,410 |
| 2021-11-10 | $13.51 | $13.60 | $13.18 | $13.32 | $9.88 | 3,498,990 |
| 2021-11-09 | $13.20 | $13.71 | $12.99 | $13.64 | $10.11 | 5,436,850 |
| 2021-11-08 | $13.35 | $13.40 | $12.85 | $13.12 | $9.73 | 3,192,390 |
| 2021-11-05 | $12.98 | $12.98 | $12.98 | $12.98 | $9.62 | 3,988,050 |
| 2021-11-04 | $12.91 | $13.08 | $12.90 | $12.98 | $9.62 | 1,781,300 |
| 2021-11-03 | $12.75 | $12.99 | $12.73 | $12.91 | $9.57 | 1,952,480 |
| 2021-11-02 | $12.92 | $12.94 | $12.71 | $12.87 | $9.54 | 2,442,700 |
| 2021-11-01 | $12.50 | $12.97 | $12.38 | $12.88 | $9.55 | 3,651,350 |
| 2021-10-29 | $12.10 | $12.62 | $12.02 | $12.48 | $9.25 | 1,817,490 |
| 2021-10-28 | $12.45 | $12.45 | $12.00 | $12.05 | $8.93 | 1,390,200 |
| 2021-10-27 | $12.38 | $12.38 | $11.98 | $12.38 | $9.18 | 1,528,400 |
| 2021-10-26 | $12.52 | $12.52 | $12.32 | $12.38 | $9.18 | 990,700 |
| 2021-10-25 | $12.34 | $12.57 | $12.20 | $12.52 | $9.28 | 1,050,300 |
| 2021-10-22 | $12.64 | $12.64 | $12.33 | $12.34 | $9.15 | 1,421,100 |
| 2021-10-21 | $12.65 | $12.67 | $12.41 | $12.54 | $9.30 | 1,452,000 |
| 2021-10-20 | $12.82 | $12.82 | $12.53 | $12.61 | $9.35 | 1,396,030 |
| 2021-10-19 | $12.65 | $12.95 | $12.60 | $12.79 | $9.48 | 1,394,300 |
| 2021-10-18 | $12.61 | $12.73 | $12.50 | $12.65 | $9.38 | 1,844,130 |
| 2021-10-15 | $13.16 | $13.42 | $12.67 | $12.67 | $9.39 | 2,912,570 |
| 2021-10-14 | $12.85 | $12.89 | $12.60 | $12.81 | $9.50 | 2,255,400 |
| 2021-10-13 | $12.91 | $12.99 | $12.70 | $12.85 | $9.53 | 1,888,500 |
| 2021-10-12 | $12.90 | $13.08 | $12.74 | $12.92 | $9.58 | 2,392,300 |
| 2021-10-11 | $12.68 | $13.16 | $12.60 | $12.96 | $9.61 | 4,723,560 |
| 2021-10-08 | $12.19 | $12.60 | $12.19 | $12.55 | $9.31 | 1,844,460 |
| 2021-10-07 | $12.21 | $12.21 | $12.21 | $12.21 | $9.05 | 0 |
| 2021-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $9.05 | 0 |
| 2021-09-30 | $12.08 | $12.33 | $12.06 | $12.21 | $9.05 | 950,050 |
| 2021-09-29 | $12.38 | $12.43 | $12.01 | $12.01 | $8.91 | 1,798,450 |
| 2021-09-28 | $12.30 | $12.53 | $12.28 | $12.49 | $9.26 | 1,709,860 |
| 2021-09-27 | $12.70 | $12.76 | $12.25 | $12.40 | $9.19 | 3,241,600 |
| 2021-09-24 | $12.86 | $12.98 | $12.65 | $12.73 | $9.44 | 2,960,860 |
| 2021-09-23 | $13.10 | $13.12 | $12.76 | $12.93 | $9.59 | 4,408,190 |
| 2021-09-22 | $12.40 | $13.00 | $12.31 | $13.00 | $9.64 | 7,889,230 |
| 2021-09-21 | $12.26 | $12.26 | $12.26 | $12.26 | $9.09 | 0 |
| 2021-09-20 | $12.26 | $12.26 | $12.26 | $12.26 | $9.09 | 0 |
| 2021-09-17 | $12.11 | $12.40 | $12.06 | $12.26 | $9.09 | 3,733,950 |
| 2021-09-16 | $11.80 | $12.50 | $11.80 | $12.13 | $8.99 | 6,012,120 |
| 2021-09-15 | $11.78 | $11.87 | $11.72 | $11.82 | $8.76 | 713,200 |
| 2021-09-14 | $11.99 | $11.99 | $11.71 | $11.76 | $8.72 | 1,321,000 |
| 2021-09-13 | $11.82 | $12.02 | $11.73 | $11.98 | $8.88 | 1,906,600 |
| 2021-09-10 | $12.03 | $12.05 | $11.76 | $11.83 | $8.77 | 1,812,600 |
| 2021-09-09 | $11.88 | $12.05 | $11.80 | $12.03 | $8.92 | 2,130,600 |
| 2021-09-08 | $11.86 | $11.91 | $11.78 | $11.90 | $8.82 | 1,591,700 |
| 2021-09-07 | $11.83 | $11.86 | $11.70 | $11.85 | $8.79 | 1,220,200 |
| 2021-09-06 | $11.76 | $11.84 | $11.70 | $11.83 | $8.77 | 1,191,100 |
| 2021-09-03 | $11.63 | $11.84 | $11.63 | $11.75 | $8.71 | 1,584,000 |
| 2021-09-02 | $11.62 | $11.68 | $11.53 | $11.62 | $8.62 | 808,400 |
| 2021-09-01 | $11.42 | $11.65 | $11.31 | $11.62 | $8.62 | 1,455,180 |
| 2021-08-31 | $11.59 | $11.59 | $11.36 | $11.44 | $8.48 | 845,100 |
| 2021-08-30 | $11.63 | $11.71 | $11.51 | $11.55 | $8.56 | 1,123,400 |
| 2021-08-27 | $11.52 | $11.64 | $11.50 | $11.63 | $8.62 | 927,600 |
| 2021-08-26 | $11.61 | $11.69 | $11.55 | $11.55 | $8.56 | 776,750 |
| 2021-08-25 | $11.50 | $11.68 | $11.50 | $11.67 | $8.65 | 906,700 |
| 2021-08-24 | $11.56 | $11.65 | $11.53 | $11.54 | $8.56 | 735,400 |
| 2021-08-23 | $11.31 | $11.58 | $11.31 | $11.53 | $8.55 | 866,300 |
| 2021-08-20 | $11.40 | $11.41 | $11.24 | $11.32 | $8.39 | 576,060 |
| 2021-08-19 | $11.55 | $11.55 | $11.37 | $11.39 | $8.45 | 839,900 |
| 2021-08-18 | $11.54 | $11.57 | $11.46 | $11.55 | $8.56 | 833,410 |
| 2021-08-17 | $11.56 | $11.68 | $11.46 | $11.47 | $8.50 | 890,180 |
| 2021-08-16 | $11.59 | $11.66 | $11.58 | $11.62 | $8.62 | 624,660 |
| 2021-08-13 | $11.63 | $11.72 | $11.55 | $11.58 | $8.59 | 951,600 |
| 2021-08-12 | $11.82 | $11.84 | $11.61 | $11.66 | $8.65 | 1,474,000 |
| 2021-08-11 | $11.57 | $11.92 | $11.53 | $11.91 | $8.83 | 2,438,930 |
| 2021-08-10 | $11.42 | $11.56 | $11.38 | $11.56 | $8.57 | 877,100 |
| 2021-08-09 | $11.26 | $11.47 | $11.26 | $11.43 | $8.48 | 1,176,380 |
| 2021-08-06 | $11.28 | $11.34 | $11.22 | $11.26 | $8.35 | 783,400 |
| 2021-08-05 | $11.21 | $11.34 | $11.18 | $11.25 | $8.34 | 655,080 |
| 2021-08-04 | $11.18 | $11.24 | $11.13 | $11.21 | $8.31 | 497,000 |
| 2021-08-03 | $11.10 | $11.25 | $11.07 | $11.21 | $8.31 | 838,500 |
| 2021-08-02 | $10.95 | $11.17 | $10.88 | $11.17 | $8.28 | 955,100 |
| 2021-07-30 | $10.88 | $10.99 | $10.83 | $10.95 | $8.12 | 673,200 |
| 2021-07-29 | $10.86 | $10.99 | $10.84 | $10.86 | $8.05 | 1,162,500 |
| 2021-07-28 | $11.06 | $11.06 | $10.81 | $10.85 | $8.05 | 1,009,130 |
| 2021-07-27 | $11.14 | $11.22 | $11.07 | $11.07 | $8.21 | 1,022,450 |
| 2021-07-26 | $11.41 | $11.45 | $11.11 | $11.15 | $8.27 | 1,324,200 |
| 2021-07-23 | $11.62 | $11.62 | $11.41 | $11.43 | $8.48 | 819,700 |
| 2021-07-22 | $11.56 | $11.59 | $11.52 | $11.59 | $8.59 | 543,100 |
| 2021-07-21 | $11.53 | $11.60 | $11.51 | $11.56 | $8.57 | 606,800 |
| 2021-07-20 | $11.52 | $11.57 | $11.47 | $11.56 | $8.57 | 493,100 |
| 2021-07-19 | $11.60 | $11.68 | $11.53 | $11.56 | $8.57 | 586,600 |
| 2021-07-16 | $11.62 | $11.70 | $11.61 | $11.62 | $8.62 | 655,300 |
| 2021-07-15 | $11.73 | $11.73 | $11.54 | $11.62 | $8.62 | 710,500 |
| 2021-07-14 | $11.75 | $11.78 | $11.71 | $11.73 | $8.70 | 710,250 |
| 2021-07-13 | $11.73 | $11.74 | $11.66 | $11.74 | $8.70 | 934,200 |
| 2021-07-12 | $11.65 | $11.72 | $11.64 | $11.69 | $8.67 | 798,960 |
| 2021-07-09 | $11.57 | $11.66 | $11.52 | $11.65 | $8.64 | 538,100 |
| 2021-07-08 | $11.74 | $11.74 | $11.58 | $11.58 | $8.59 | 764,950 |
| 2021-07-07 | $11.60 | $11.73 | $11.59 | $11.70 | $8.68 | 950,500 |
| 2021-07-06 | $11.58 | $11.64 | $11.53 | $11.60 | $8.60 | 492,200 |
| 2021-07-05 | $11.55 | $11.62 | $11.48 | $11.55 | $8.56 | 452,520 |
| 2021-07-02 | $11.57 | $11.66 | $11.43 | $11.53 | $8.55 | 1,145,360 |
| 2021-07-01 | $11.56 | $11.74 | $11.54 | $11.62 | $8.62 | 894,700 |
| 2021-06-30 | $11.62 | $11.62 | $11.55 | $11.55 | $8.56 | 890,230 |
| 2021-06-29 | $11.66 | $11.69 | $11.56 | $11.58 | $8.59 | 1,102,600 |
| 2021-06-28 | $11.69 | $11.72 | $11.61 | $11.68 | $8.66 | 978,800 |
| 2021-06-25 | $11.70 | $11.76 | $11.68 | $11.69 | $8.67 | 1,063,900 |
| 2021-06-24 | $11.69 | $11.78 | $11.62 | $11.75 | $8.71 | 1,200,920 |
| 2021-06-23 | $11.83 | $11.83 | $11.66 | $11.70 | $8.68 | 1,107,700 |
| 2021-06-22 | $11.71 | $11.79 | $11.64 | $11.78 | $8.73 | 1,140,100 |
| 2021-06-21 | $11.61 | $11.72 | $11.58 | $11.67 | $8.65 | 1,030,250 |
| 2021-06-18 | $11.63 | $11.66 | $11.53 | $11.62 | $8.62 | 1,089,740 |
| 2021-06-17 | $11.62 | $11.70 | $11.58 | $11.62 | $8.62 | 980,600 |
| 2021-06-16 | $11.62 | $11.71 | $11.57 | $11.62 | $8.62 | 1,005,500 |
| 2021-06-15 | $11.81 | $11.85 | $11.58 | $11.61 | $8.61 | 1,294,630 |
| 2021-06-14 | $11.81 | $11.81 | $11.81 | $11.81 | $8.76 | 0 |
| 2021-06-11 | $11.96 | $12.00 | $11.81 | $11.81 | $8.76 | 1,435,500 |
| 2021-06-10 | $11.95 | $12.04 | $11.94 | $11.96 | $8.87 | 1,014,800 |
| 2021-06-09 | $11.97 | $12.03 | $11.90 | $11.98 | $8.88 | 995,720 |
| 2021-06-08 | $12.01 | $12.04 | $11.93 | $11.97 | $8.88 | 939,800 |
| 2021-06-07 | $12.02 | $12.10 | $11.98 | $12.03 | $8.92 | 1,005,900 |
| 2021-06-04 | $12.14 | $12.14 | $11.99 | $12.02 | $8.91 | 1,085,900 |
| 2021-06-03 | $12.14 | $12.18 | $12.07 | $12.09 | $8.96 | 1,300,670 |
| 2021-06-02 | $12.09 | $12.15 | $12.02 | $12.09 | $8.96 | 1,138,100 |
| 2021-06-01 | $11.98 | $12.09 | $11.92 | $12.09 | $8.96 | 1,122,900 |
| 2021-05-31 | $12.05 | $12.05 | $11.91 | $11.96 | $8.87 | 1,301,300 |
| 2021-05-28 | $12.18 | $12.19 | $12.02 | $12.06 | $8.94 | 1,074,500 |
| 2021-05-27 | $12.14 | $12.24 | $12.10 | $12.18 | $9.03 | 1,380,900 |
| 2021-05-26 | $12.07 | $12.18 | $12.05 | $12.17 | $9.02 | 1,179,200 |
| 2021-05-25 | $12.06 | $12.10 | $11.96 | $12.06 | $8.94 | 866,800 |
| 2021-05-24 | $12.10 | $12.15 | $12.03 | $12.09 | $8.96 | 515,900 |
| 2021-05-21 | $12.11 | $12.20 | $12.04 | $12.10 | $8.97 | 612,770 |
| 2021-05-20 | $12.05 | $12.16 | $12.00 | $12.12 | $8.99 | 617,800 |
| 2021-05-19 | $12.05 | $12.25 | $12.00 | $12.05 | $8.93 | 714,000 |
| 2021-05-18 | $12.45 | $12.48 | $12.30 | $12.44 | $8.95 | 1,240,900 |
| 2021-05-17 | $12.60 | $12.60 | $12.31 | $12.37 | $8.90 | 1,453,190 |
| 2021-05-14 | $12.57 | $12.70 | $12.53 | $12.60 | $9.06 | 1,150,500 |
| 2021-05-13 | $12.54 | $12.79 | $12.53 | $12.58 | $9.05 | 1,507,470 |
| 2021-05-12 | $12.34 | $12.75 | $12.34 | $12.58 | $9.05 | 1,461,200 |
| 2021-05-11 | $12.49 | $12.52 | $12.26 | $12.44 | $8.95 | 1,371,300 |
| 2021-05-10 | $12.51 | $12.84 | $12.41 | $12.53 | $9.01 | 1,437,060 |
| 2021-05-07 | $12.33 | $12.50 | $12.27 | $12.47 | $8.97 | 796,000 |
| 2021-05-06 | $12.25 | $12.41 | $12.20 | $12.31 | $8.86 | 585,300 |
| 2021-05-05 | $12.25 | $12.25 | $12.25 | $12.25 | $8.81 | 0 |
| 2021-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $8.81 | 0 |
| 2021-04-30 | $12.47 | $12.50 | $12.12 | $12.25 | $8.81 | 923,800 |
| 2021-04-29 | $12.45 | $12.58 | $12.30 | $12.51 | $9.00 | 706,000 |
| 2021-04-28 | $12.50 | $12.82 | $12.32 | $12.57 | $9.04 | 826,100 |
| 2021-04-27 | $12.88 | $12.89 | $12.47 | $12.48 | $8.98 | 1,133,460 |
| 2021-04-26 | $12.96 | $12.96 | $12.80 | $12.88 | $9.27 | 624,470 |
| 2021-04-23 | $13.25 | $13.25 | $12.93 | $12.96 | $9.32 | 1,094,100 |
| 2021-04-22 | $13.53 | $13.99 | $13.16 | $13.18 | $9.48 | 2,469,470 |
| 2021-04-21 | $13.01 | $13.55 | $13.01 | $13.50 | $9.71 | 2,157,300 |
| 2021-04-20 | $13.37 | $13.45 | $13.13 | $13.24 | $9.52 | 1,014,800 |
| 2021-04-19 | $13.09 | $13.38 | $12.93 | $13.37 | $9.62 | 1,646,970 |
| 2021-04-16 | $12.78 | $13.07 | $12.78 | $13.02 | $9.37 | 1,063,700 |
| 2021-04-15 | $12.85 | $12.85 | $12.70 | $12.83 | $9.23 | 429,400 |
| 2021-04-14 | $12.67 | $12.80 | $12.61 | $12.80 | $9.21 | 444,400 |
| 2021-04-13 | $12.90 | $12.90 | $12.69 | $12.71 | $9.14 | 717,300 |
| 2021-04-12 | $12.95 | $13.01 | $12.81 | $12.90 | $9.28 | 824,100 |
| 2021-04-09 | $12.92 | $13.02 | $12.82 | $12.95 | $9.32 | 795,500 |
| 2021-04-08 | $12.88 | $13.26 | $12.87 | $12.95 | $9.32 | 1,925,700 |
| 2021-04-07 | $12.66 | $13.31 | $12.65 | $13.06 | $9.40 | 2,512,100 |
| 2021-04-06 | $12.40 | $12.54 | $12.32 | $12.44 | $8.95 | 718,830 |
| 2021-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $8.95 | 0 |
| 2021-04-02 | $12.70 | $12.78 | $12.43 | $12.44 | $8.95 | 1,617,920 |
| 2021-04-01 | $12.89 | $12.89 | $12.75 | $12.79 | $9.20 | 543,600 |
| 2021-03-31 | $12.90 | $12.93 | $12.78 | $12.89 | $9.27 | 561,900 |
| 2021-03-30 | $12.87 | $12.93 | $12.76 | $12.89 | $9.27 | 524,700 |
| 2021-03-29 | $12.85 | $12.92 | $12.78 | $12.89 | $9.27 | 729,000 |
| 2021-03-26 | $12.70 | $12.80 | $12.60 | $12.78 | $9.19 | 443,900 |
| 2021-03-25 | $12.67 | $12.71 | $12.54 | $12.62 | $9.08 | 403,300 |
| 2021-03-24 | $12.57 | $12.77 | $12.57 | $12.66 | $9.11 | 433,500 |
| 2021-03-23 | $12.96 | $12.96 | $12.62 | $12.69 | $9.13 | 744,700 |
| 2021-03-22 | $12.84 | $12.90 | $12.75 | $12.90 | $9.28 | 780,960 |
| 2021-03-19 | $12.76 | $12.90 | $12.67 | $12.80 | $9.21 | 828,100 |
| 2021-03-18 | $12.66 | $12.95 | $12.65 | $12.76 | $9.18 | 1,109,700 |
| 2021-03-17 | $12.58 | $12.68 | $12.52 | $12.65 | $9.10 | 482,000 |
| 2021-03-16 | $12.51 | $12.72 | $12.48 | $12.64 | $9.09 | 783,200 |
| 2021-03-15 | $12.42 | $12.52 | $12.34 | $12.47 | $8.97 | 556,100 |
| 2021-03-12 | $12.38 | $12.43 | $12.26 | $12.42 | $8.93 | 552,000 |
| 2021-03-11 | $12.21 | $12.39 | $12.11 | $12.37 | $8.90 | 526,700 |
| 2021-03-10 | $12.38 | $12.40 | $12.18 | $12.21 | $8.78 | 600,600 |
| 2021-03-09 | $12.53 | $12.57 | $12.06 | $12.37 | $8.90 | 1,236,660 |
| 2021-03-08 | $12.67 | $12.72 | $12.46 | $12.46 | $8.96 | 831,500 |
| 2021-03-05 | $12.49 | $12.67 | $12.43 | $12.62 | $9.08 | 804,200 |
| 2021-03-04 | $12.45 | $12.54 | $12.35 | $12.46 | $8.96 | 780,400 |
| 2021-03-03 | $12.30 | $12.50 | $12.30 | $12.46 | $8.96 | 687,600 |
| 2021-03-02 | $12.55 | $12.55 | $12.30 | $12.39 | $8.91 | 908,500 |
| 2021-03-01 | $12.45 | $12.49 | $12.37 | $12.45 | $8.96 | 615,430 |
| 2021-02-26 | $12.26 | $12.35 | $12.18 | $12.30 | $8.85 | 429,400 |
| 2021-02-25 | $12.38 | $12.45 | $12.28 | $12.29 | $8.84 | 529,700 |
| 2021-02-24 | $12.26 | $12.47 | $12.23 | $12.36 | $8.89 | 775,500 |
| 2021-02-23 | $12.38 | $12.40 | $12.22 | $12.33 | $8.87 | 641,800 |
| 2021-02-22 | $12.31 | $12.56 | $12.31 | $12.38 | $8.91 | 1,388,600 |
| 2021-02-19 | $12.01 | $12.33 | $11.93 | $12.31 | $8.86 | 1,103,600 |
| 2021-02-18 | $11.74 | $12.01 | $11.70 | $12.01 | $8.64 | 1,145,100 |
| 2021-02-17 | $11.62 | $11.62 | $11.62 | $11.62 | $8.36 | 0 |
| 2021-02-16 | $11.62 | $11.62 | $11.62 | $11.62 | $8.36 | 0 |
| 2021-02-15 | $11.62 | $11.62 | $11.62 | $11.62 | $8.36 | 0 |
| 2021-02-12 | $11.62 | $11.62 | $11.62 | $11.62 | $8.36 | 0 |
| 2021-02-11 | $11.62 | $11.62 | $11.62 | $11.62 | $8.36 | 0 |
| 2021-02-10 | $11.73 | $11.91 | $11.59 | $11.62 | $8.36 | 1,214,500 |
| 2021-02-09 | $11.69 | $11.80 | $11.61 | $11.78 | $8.47 | 507,900 |
| 2021-02-08 | $11.65 | $11.66 | $11.49 | $11.64 | $8.37 | 558,370 |
| 2021-02-05 | $11.61 | $11.75 | $11.56 | $11.61 | $8.35 | 465,800 |
| 2021-02-04 | $12.06 | $12.06 | $11.54 | $11.57 | $8.32 | 1,361,700 |
| 2021-02-03 | $12.35 | $12.35 | $12.05 | $12.05 | $8.67 | 779,420 |
| 2021-02-02 | $12.21 | $12.42 | $12.20 | $12.36 | $8.89 | 455,000 |
| 2021-02-01 | $12.18 | $12.31 | $12.04 | $12.28 | $8.83 | 555,200 |
| 2021-01-29 | $12.50 | $12.50 | $12.02 | $12.15 | $8.74 | 824,600 |
| 2021-01-28 | $12.50 | $12.64 | $12.40 | $12.45 | $8.96 | 412,300 |
| 2021-01-27 | $12.57 | $12.70 | $12.48 | $12.64 | $9.09 | 517,700 |
| 2021-01-26 | $12.45 | $12.63 | $12.42 | $12.57 | $9.04 | 514,200 |
| 2021-01-25 | $12.57 | $12.69 | $12.42 | $12.46 | $8.96 | 779,700 |
| 2021-01-22 | $12.92 | $13.02 | $12.62 | $12.65 | $9.10 | 889,890 |
| 2021-01-21 | $12.90 | $13.07 | $12.88 | $12.92 | $9.29 | 574,460 |
| 2021-01-20 | $12.74 | $13.10 | $12.61 | $12.96 | $9.32 | 1,572,690 |
| 2021-01-19 | $12.80 | $12.83 | $12.66 | $12.74 | $9.17 | 712,050 |
| 2021-01-18 | $12.61 | $12.87 | $12.59 | $12.71 | $9.14 | 611,730 |
| 2021-01-15 | $12.46 | $12.77 | $12.46 | $12.68 | $9.12 | 886,830 |
| 2021-01-14 | $12.28 | $12.58 | $12.28 | $12.46 | $8.96 | 773,600 |
| 2021-01-13 | $12.82 | $12.88 | $12.35 | $12.41 | $8.93 | 1,285,430 |
| 2021-01-12 | $12.80 | $12.95 | $12.76 | $12.88 | $9.27 | 555,130 |
| 2021-01-11 | $13.22 | $13.36 | $12.81 | $12.82 | $9.22 | 1,656,690 |
| 2021-01-08 | $13.30 | $13.47 | $13.08 | $13.33 | $9.59 | 1,185,500 |
| 2021-01-07 | $13.39 | $13.98 | $13.26 | $13.54 | $9.74 | 1,980,630 |
| 2021-01-06 | $13.64 | $13.64 | $13.30 | $13.40 | $9.64 | 1,018,980 |
| 2021-01-05 | $13.94 | $13.94 | $13.57 | $13.65 | $9.82 | 1,142,480 |
| 2021-01-04 | $13.47 | $13.60 | $13.41 | $13.57 | $9.76 | 837,380 |
| 2021-01-01 | $13.46 | $13.46 | $13.46 | $13.46 | $9.68 | 0 |
| 2020-12-31 | $13.40 | $13.50 | $13.40 | $13.46 | $9.68 | 896,980 |
| 2020-12-30 | $13.33 | $13.57 | $13.32 | $13.33 | $9.59 | 893,250 |
| 2020-12-29 | $13.25 | $13.79 | $13.16 | $13.44 | $9.67 | 1,193,300 |
| 2020-12-28 | $13.50 | $13.50 | $13.14 | $13.25 | $9.53 | 1,029,050 |
| 2020-12-25 | $13.42 | $13.64 | $13.40 | $13.52 | $9.73 | 815,700 |
| 2020-12-24 | $13.70 | $13.82 | $13.50 | $13.54 | $9.74 | 1,026,200 |
| 2020-12-23 | $13.75 | $13.87 | $13.60 | $13.70 | $9.86 | 839,270 |
| 2020-12-22 | $13.91 | $14.08 | $13.70 | $13.73 | $9.88 | 1,332,850 |
| 2020-12-21 | $13.99 | $13.99 | $13.50 | $13.92 | $10.01 | 719,860 |
| 2020-12-18 | $13.99 | $14.07 | $13.90 | $13.96 | $10.04 | 705,960 |
| 2020-12-17 | $13.81 | $14.00 | $13.73 | $13.99 | $10.06 | 1,061,450 |
| 2020-12-16 | $13.83 | $13.91 | $13.72 | $13.81 | $9.93 | 576,850 |
| 2020-12-15 | $13.83 | $13.86 | $13.74 | $13.83 | $9.95 | 581,500 |
| 2020-12-14 | $13.81 | $13.88 | $13.69 | $13.82 | $9.94 | 702,210 |
| 2020-12-11 | $14.15 | $14.16 | $13.71 | $13.78 | $9.91 | 1,485,800 |
| 2020-12-10 | $14.21 | $14.30 | $14.13 | $14.16 | $10.19 | 817,880 |
| 2020-12-09 | $14.16 | $14.40 | $14.08 | $14.23 | $10.24 | 2,117,530 |
| 2020-12-08 | $14.30 | $14.33 | $14.04 | $14.06 | $10.11 | 1,433,630 |
| 2020-12-07 | $14.44 | $14.58 | $14.21 | $14.27 | $10.27 | 1,620,500 |
| 2020-12-04 | $14.51 | $14.59 | $14.46 | $14.53 | $10.45 | 1,210,680 |
| 2020-12-03 | $14.46 | $14.63 | $14.38 | $14.57 | $10.48 | 1,491,500 |
| 2020-12-02 | $14.62 | $14.65 | $14.43 | $14.50 | $10.43 | 1,523,300 |
| 2020-12-01 | $14.50 | $14.69 | $14.42 | $14.62 | $10.52 | 1,873,160 |
| 2020-11-30 | $14.61 | $14.68 | $14.45 | $14.52 | $10.45 | 1,714,700 |
| 2020-11-27 | $14.68 | $14.70 | $14.40 | $14.63 | $10.52 | 1,754,400 |
| 2020-11-26 | $14.44 | $14.68 | $14.44 | $14.64 | $10.53 | 1,666,000 |
| 2020-11-25 | $14.77 | $14.85 | $14.49 | $14.51 | $10.44 | 2,669,500 |
| 2020-11-24 | $14.91 | $15.09 | $14.72 | $14.74 | $10.60 | 3,442,860 |
| 2020-11-23 | $14.75 | $15.17 | $14.72 | $14.99 | $10.78 | 4,881,380 |
| 2020-11-20 | $14.50 | $15.10 | $14.38 | $14.75 | $10.61 | 6,260,990 |
| 2020-11-19 | $15.00 | $15.08 | $14.52 | $14.61 | $10.51 | 6,243,210 |
| 2020-11-18 | $15.16 | $15.60 | $14.89 | $15.00 | $10.79 | 9,287,240 |
| 2020-11-17 | $15.90 | $16.38 | $15.34 | $15.60 | $11.22 | 17,550,670 |
| 2020-11-16 | $15.11 | $15.59 | $15.11 | $15.59 | $11.22 | 5,293,010 |
| 2020-11-13 | $14.21 | $14.27 | $14.00 | $14.17 | $10.19 | 1,239,500 |
| 2020-11-12 | $13.97 | $14.35 | $13.96 | $14.31 | $10.29 | 1,819,250 |
| 2020-11-11 | $14.08 | $14.14 | $13.95 | $13.97 | $10.05 | 664,800 |
| 2020-11-10 | $14.32 | $14.34 | $14.09 | $14.11 | $10.15 | 1,125,700 |
| 2020-11-09 | $14.08 | $14.33 | $14.01 | $14.25 | $10.25 | 1,641,100 |
| 2020-11-06 | $13.85 | $14.20 | $13.72 | $14.05 | $10.11 | 1,555,360 |
| 2020-11-05 | $13.65 | $13.85 | $13.65 | $13.84 | $9.96 | 946,810 |
| 2020-11-04 | $13.65 | $13.66 | $13.45 | $13.64 | $9.81 | 945,600 |
| 2020-11-03 | $13.37 | $13.63 | $13.37 | $13.62 | $9.80 | 859,300 |
| 2020-11-02 | $13.82 | $13.87 | $13.32 | $13.36 | $9.61 | 2,302,300 |
| 2020-10-30 | $14.35 | $14.35 | $13.75 | $13.80 | $9.93 | 1,337,400 |
| 2020-10-29 | $14.25 | $14.38 | $14.06 | $14.27 | $10.27 | 797,020 |
| 2020-10-28 | $14.40 | $14.45 | $14.17 | $14.42 | $10.37 | 806,150 |
| 2020-10-27 | $14.65 | $14.65 | $14.32 | $14.41 | $10.37 | 971,500 |
| 2020-10-26 | $14.20 | $14.33 | $14.12 | $14.30 | $10.29 | 577,700 |
| 2020-10-23 | $14.56 | $14.58 | $14.26 | $14.28 | $10.27 | 1,209,900 |
| 2020-10-22 | $14.59 | $14.64 | $14.41 | $14.55 | $10.47 | 897,700 |
| 2020-10-21 | $14.60 | $14.60 | $14.47 | $14.57 | $10.48 | 1,042,000 |
| 2020-10-20 | $14.54 | $14.57 | $14.38 | $14.54 | $10.46 | 1,021,800 |
| 2020-10-19 | $14.48 | $14.62 | $14.36 | $14.39 | $10.35 | 887,730 |
| 2020-10-16 | $14.37 | $14.48 | $14.33 | $14.46 | $10.40 | 774,600 |
| 2020-10-15 | $14.38 | $14.49 | $14.35 | $14.37 | $10.34 | 947,000 |
| 2020-10-14 | $14.56 | $14.58 | $14.36 | $14.39 | $10.35 | 1,209,100 |
| 2020-10-13 | $14.55 | $14.68 | $14.52 | $14.60 | $10.50 | 1,122,800 |
| 2020-10-12 | $14.42 | $14.70 | $14.42 | $14.68 | $10.56 | 1,390,840 |
| 2020-10-09 | $14.21 | $14.46 | $14.21 | $14.41 | $10.37 | 923,520 |
| 2020-10-08 | $14.11 | $14.11 | $14.11 | $14.11 | $10.15 | 0 |
| 2020-10-07 | $14.11 | $14.11 | $14.11 | $14.11 | $10.15 | 0 |
| 2020-10-06 | $14.11 | $14.11 | $14.11 | $14.11 | $10.15 | 0 |
| 2020-10-05 | $14.11 | $14.11 | $14.11 | $14.11 | $10.15 | 0 |
| 2020-10-02 | $14.11 | $14.11 | $14.11 | $14.11 | $10.15 | 0 |
| 2020-10-01 | $14.11 | $14.11 | $14.11 | $14.11 | $10.15 | 0 |
| 2020-09-30 | $14.26 | $14.32 | $14.03 | $14.11 | $10.15 | 803,400 |
| 2020-09-29 | $14.15 | $14.37 | $14.13 | $14.27 | $10.27 | 635,750 |
| 2020-09-28 | $14.40 | $14.45 | $14.14 | $14.14 | $10.17 | 852,900 |
| 2020-09-25 | $14.56 | $14.68 | $14.30 | $14.32 | $10.30 | 1,243,240 |
| 2020-09-24 | $14.98 | $14.98 | $14.52 | $14.56 | $10.47 | 2,003,150 |
| 2020-09-23 | $14.97 | $15.07 | $14.90 | $15.03 | $10.81 | 900,850 |
| 2020-09-22 | $15.15 | $15.29 | $14.95 | $14.95 | $10.75 | 1,749,700 |
| 2020-09-21 | $15.19 | $15.35 | $15.10 | $15.33 | $11.03 | 2,017,300 |
| 2020-09-18 | $14.96 | $15.21 | $14.95 | $15.19 | $10.93 | 1,890,520 |
| 2020-09-17 | $15.04 | $15.09 | $14.86 | $14.95 | $10.75 | 1,999,000 |
| 2020-09-16 | $15.29 | $15.30 | $14.94 | $15.06 | $10.83 | 2,160,650 |
| 2020-09-15 | $15.30 | $15.30 | $15.08 | $15.24 | $10.96 | 1,915,300 |
| 2020-09-14 | $15.29 | $15.42 | $15.12 | $15.26 | $10.98 | 3,188,420 |
| 2020-09-11 | $15.50 | $15.59 | $14.88 | $15.28 | $10.99 | 5,953,670 |
| 2020-09-10 | $16.24 | $16.57 | $15.79 | $15.94 | $11.47 | 6,591,320 |
| 2020-09-09 | $16.30 | $16.43 | $15.81 | $15.86 | $11.41 | 4,948,800 |
| 2020-09-08 | $15.61 | $16.65 | $15.57 | $16.38 | $11.78 | 7,886,640 |
| 2020-09-07 | $15.70 | $15.96 | $15.55 | $15.55 | $11.19 | 3,859,100 |
| 2020-09-04 | $15.72 | $15.88 | $15.51 | $15.70 | $11.29 | 4,887,460 |
| 2020-09-03 | $16.75 | $17.18 | $16.06 | $16.08 | $11.57 | 11,235,400 |
| 2020-09-02 | $15.71 | $16.18 | $15.70 | $16.08 | $11.57 | 5,692,660 |
| 2020-09-01 | $15.62 | $15.69 | $15.39 | $15.62 | $11.24 | 2,375,330 |
| 2020-08-31 | $15.80 | $15.95 | $15.71 | $15.73 | $11.32 | 2,443,750 |
| 2020-08-28 | $15.64 | $15.79 | $15.51 | $15.79 | $11.36 | 2,288,130 |
| 2020-08-27 | $15.70 | $15.82 | $15.44 | $15.64 | $11.25 | 2,666,400 |
| 2020-08-26 | $15.62 | $15.97 | $15.54 | $15.82 | $11.38 | 4,071,270 |
| 2020-08-25 | $15.92 | $16.03 | $15.66 | $15.72 | $11.31 | 4,843,960 |
| 2020-08-24 | $16.35 | $16.50 | $16.01 | $16.06 | $11.55 | 4,728,620 |
| 2020-08-21 | $16.20 | $16.38 | $15.92 | $16.28 | $11.71 | 6,516,880 |
| 2020-08-20 | $15.72 | $16.70 | $15.60 | $16.15 | $11.62 | 8,844,470 |
| 2020-08-19 | $15.65 | $16.16 | $15.51 | $15.85 | $11.40 | 8,440,260 |
| 2020-08-18 | $15.68 | $15.74 | $15.50 | $15.66 | $11.27 | 3,458,300 |
| 2020-08-17 | $15.21 | $15.70 | $15.21 | $15.64 | $11.25 | 4,933,500 |
| 2020-08-14 | $15.39 | $15.45 | $15.06 | $15.28 | $10.99 | 2,159,400 |
| 2020-08-13 | $15.00 | $15.43 | $15.00 | $15.40 | $11.08 | 3,080,060 |
| 2020-08-12 | $15.10 | $15.16 | $14.76 | $15.00 | $10.79 | 3,046,060 |
| 2020-08-11 | $15.46 | $15.69 | $15.25 | $15.37 | $11.06 | 3,683,500 |
| 2020-08-10 | $15.00 | $15.38 | $14.97 | $15.38 | $11.06 | 1,935,600 |
| 2020-08-07 | $15.32 | $15.34 | $14.83 | $15.01 | $10.80 | 2,000,900 |
| 2020-08-06 | $15.42 | $15.56 | $15.15 | $15.29 | $11.00 | 1,870,600 |
| 2020-08-05 | $15.37 | $15.50 | $15.14 | $15.45 | $11.11 | 2,107,650 |
| 2020-08-04 | $15.51 | $15.58 | $15.32 | $15.40 | $11.08 | 2,433,530 |
| 2020-08-03 | $15.33 | $15.79 | $15.27 | $15.59 | $11.22 | 3,780,380 |
| 2020-07-31 | $15.18 | $15.35 | $15.03 | $15.27 | $10.99 | 2,521,900 |
| 2020-07-30 | $14.90 | $15.23 | $14.86 | $15.13 | $10.88 | 2,163,050 |
| 2020-07-29 | $14.68 | $14.96 | $14.53 | $14.92 | $10.73 | 1,583,750 |
| 2020-07-28 | $14.90 | $14.93 | $14.58 | $14.73 | $10.60 | 1,290,400 |
| 2020-07-27 | $14.73 | $14.89 | $14.45 | $14.74 | $10.60 | 1,571,960 |
| 2020-07-24 | $15.22 | $15.37 | $14.70 | $14.72 | $10.59 | 2,775,940 |
| 2020-07-23 | $15.22 | $15.34 | $14.91 | $15.29 | $11.00 | 2,766,950 |
| 2020-07-22 | $15.50 | $15.59 | $15.34 | $15.40 | $11.08 | 2,724,940 |
| 2020-07-21 | $15.33 | $15.55 | $15.22 | $15.46 | $11.12 | 2,305,760 |
| 2020-07-20 | $15.08 | $15.34 | $15.00 | $15.33 | $11.03 | 2,345,080 |
| 2020-07-17 | $15.02 | $15.10 | $14.74 | $14.90 | $10.72 | 1,993,850 |
| 2020-07-16 | $15.33 | $15.55 | $14.90 | $14.92 | $10.73 | 3,456,590 |
| 2020-07-15 | $15.72 | $15.83 | $15.20 | $15.34 | $11.04 | 3,601,800 |
| 2020-07-14 | $15.90 | $15.97 | $15.39 | $15.73 | $11.32 | 4,625,570 |
| 2020-07-13 | $15.42 | $15.96 | $15.42 | $15.90 | $11.44 | 5,570,970 |
| 2020-07-10 | $15.65 | $15.83 | $15.39 | $15.45 | $11.11 | 4,127,200 |
| 2020-07-09 | $15.52 | $15.75 | $15.45 | $15.70 | $11.29 | 5,163,900 |
| 2020-07-08 | $15.25 | $15.55 | $15.20 | $15.42 | $11.09 | 4,491,850 |
| 2020-07-07 | $15.48 | $15.58 | $15.15 | $15.28 | $10.99 | 5,831,800 |
| 2020-07-06 | $14.90 | $15.48 | $14.90 | $15.42 | $11.09 | 6,580,840 |
| 2020-07-03 | $14.86 | $15.09 | $14.74 | $14.88 | $10.70 | 2,993,440 |
| 2020-07-02 | $14.55 | $14.85 | $14.55 | $14.80 | $10.65 | 2,759,110 |
| 2020-07-01 | $14.48 | $14.69 | $14.39 | $14.64 | $10.53 | 1,849,110 |
| 2020-06-30 | $14.30 | $14.49 | $14.29 | $14.43 | $10.38 | 967,440 |
| 2020-06-29 | $14.51 | $14.51 | $14.24 | $14.27 | $10.27 | 1,242,050 |
| 2020-06-26 | $14.54 | $14.54 | $14.54 | $14.54 | $10.46 | 0 |
| 2020-06-25 | $14.54 | $14.54 | $14.54 | $14.54 | $10.46 | 0 |
| 2020-06-24 | $14.46 | $14.55 | $14.41 | $14.54 | $10.46 | 938,900 |
| 2020-06-23 | $14.62 | $14.63 | $14.42 | $14.42 | $10.37 | 1,270,640 |
| 2020-06-22 | $14.72 | $14.86 | $14.53 | $14.59 | $10.50 | 1,745,210 |
| 2020-06-19 | $14.70 | $14.83 | $14.62 | $14.71 | $10.58 | 1,746,900 |
| 2020-06-18 | $14.73 | $14.75 | $14.60 | $14.73 | $10.60 | 1,446,220 |
| 2020-06-17 | $14.50 | $14.96 | $14.49 | $14.79 | $10.64 | 2,823,440 |
| 2020-06-16 | $14.40 | $14.79 | $14.35 | $14.59 | $10.50 | 2,056,500 |
| 2020-06-15 | $14.35 | $14.52 | $14.28 | $14.28 | $10.27 | 1,164,070 |
| 2020-06-12 | $14.15 | $14.50 | $14.12 | $14.38 | $10.34 | 1,377,100 |
| 2020-06-11 | $14.43 | $14.61 | $14.39 | $14.45 | $10.40 | 1,735,540 |
| 2020-06-10 | $14.75 | $14.80 | $14.44 | $14.55 | $10.47 | 2,302,150 |
| 2020-06-09 | $14.70 | $15.19 | $14.58 | $14.80 | $10.65 | 3,909,170 |
| 2020-06-08 | $14.70 | $14.92 | $14.55 | $14.65 | $10.54 | 1,952,420 |
| 2020-06-05 | $14.60 | $15.02 | $14.53 | $14.73 | $10.60 | 3,113,930 |
| 2020-06-04 | $14.74 | $14.77 | $14.48 | $14.55 | $10.47 | 2,870,570 |
| 2020-06-03 | $15.20 | $15.20 | $14.73 | $14.76 | $10.62 | 4,705,840 |
| 2020-06-02 | $14.65 | $15.15 | $14.55 | $15.05 | $10.83 | 5,627,570 |
| 2020-06-01 | $14.54 | $14.76 | $14.44 | $14.66 | $10.55 | 3,332,220 |
| 2020-05-29 | $14.33 | $14.54 | $14.22 | $14.44 | $10.39 | 2,519,770 |
| 2020-05-28 | $14.18 | $14.34 | $14.09 | $14.32 | $10.30 | 1,956,750 |
| 2020-05-27 | $14.27 | $14.29 | $14.07 | $14.18 | $10.20 | 1,788,010 |
| 2020-05-26 | $13.94 | $14.28 | $13.89 | $14.27 | $10.27 | 2,008,890 |
| 2020-05-25 | $13.86 | $13.98 | $13.83 | $13.93 | $10.02 | 972,100 |
| 2020-05-22 | $13.89 | $14.08 | $13.80 | $13.91 | $10.01 | 1,601,870 |
| 2020-05-21 | $14.03 | $14.08 | $13.86 | $13.89 | $9.99 | 1,262,500 |
| 2020-05-20 | $13.96 | $14.06 | $13.88 | $13.96 | $10.04 | 1,535,280 |
| 2020-05-19 | $14.16 | $14.16 | $13.90 | $14.07 | $10.12 | 1,953,000 |
| 2020-05-18 | $14.72 | $14.72 | $14.37 | $14.42 | $10.10 | 2,094,630 |
| 2020-05-15 | $14.69 | $14.83 | $14.53 | $14.60 | $10.23 | 1,604,550 |
| 2020-05-14 | $14.78 | $14.78 | $14.54 | $14.58 | $10.21 | 1,797,300 |
| 2020-05-13 | $14.50 | $14.87 | $14.46 | $14.79 | $10.36 | 2,684,510 |
| 2020-05-12 | $14.51 | $14.65 | $14.27 | $14.51 | $10.16 | 1,360,900 |
| 2020-05-11 | $14.61 | $14.76 | $14.45 | $14.59 | $10.22 | 2,017,500 |
| 2020-05-08 | $14.40 | $14.68 | $14.38 | $14.51 | $10.16 | 2,195,550 |
| 2020-05-07 | $14.47 | $14.57 | $14.27 | $14.37 | $10.07 | 2,122,500 |
| 2020-05-06 | $14.04 | $14.56 | $14.04 | $14.52 | $10.17 | 1,933,500 |
| 2020-05-05 | $14.24 | $14.24 | $14.24 | $14.24 | $9.97 | 0 |
| 2020-05-04 | $14.24 | $14.24 | $14.24 | $14.24 | $9.97 | 0 |
| 2020-05-01 | $14.24 | $14.24 | $14.24 | $14.24 | $9.97 | 0 |
| 2020-04-30 | $14.09 | $14.32 | $14.01 | $14.24 | $9.97 | 1,995,800 |
| 2020-04-29 | $13.88 | $14.20 | $13.58 | $13.90 | $9.74 | 1,398,900 |
| 2020-04-28 | $13.90 | $14.00 | $13.38 | $13.68 | $9.58 | 1,663,500 |
| 2020-04-27 | $14.13 | $14.24 | $13.82 | $13.89 | $9.73 | 1,699,700 |
| 2020-04-24 | $14.46 | $14.47 | $14.10 | $14.13 | $9.90 | 2,329,940 |
| 2020-04-23 | $14.45 | $15.00 | $14.35 | $14.57 | $10.21 | 3,540,700 |
| 2020-04-22 | $14.28 | $14.56 | $14.03 | $14.50 | $10.16 | 2,496,760 |
| 2020-04-21 | $14.27 | $14.69 | $14.25 | $14.38 | $10.07 | 3,845,100 |
| 2020-04-20 | $14.11 | $14.17 | $14.01 | $14.13 | $9.90 | 1,276,200 |
| 2020-04-17 | $14.05 | $14.13 | $13.93 | $13.98 | $9.79 | 1,256,720 |
| 2020-04-16 | $13.95 | $14.10 | $13.82 | $14.01 | $9.81 | 1,107,480 |
| 2020-04-15 | $14.27 | $14.33 | $13.98 | $14.00 | $9.81 | 1,699,600 |
| 2020-04-14 | $14.01 | $14.35 | $14.01 | $14.26 | $9.99 | 1,441,100 |
| 2020-04-13 | $14.26 | $14.26 | $13.90 | $14.07 | $9.86 | 1,712,400 |
| 2020-04-10 | $14.62 | $14.76 | $14.20 | $14.30 | $10.02 | 4,824,000 |
| 2020-04-09 | $14.20 | $15.60 | $14.05 | $14.92 | $10.45 | 7,694,640 |
| 2020-04-08 | $14.04 | $14.22 | $14.00 | $14.18 | $9.93 | 1,873,580 |
| 2020-04-07 | $13.94 | $14.08 | $13.88 | $14.07 | $9.86 | 1,905,820 |
| 2020-04-06 | $13.73 | $13.73 | $13.73 | $13.73 | $9.62 | 0 |
| 2020-04-03 | $13.80 | $13.95 | $13.66 | $13.73 | $9.62 | 1,345,050 |
| 2020-04-02 | $13.65 | $13.82 | $13.56 | $13.80 | $9.67 | 1,307,830 |
| 2020-04-01 | $13.86 | $14.01 | $13.66 | $13.66 | $9.57 | 1,875,900 |
| 2020-03-31 | $13.87 | $14.33 | $13.75 | $14.00 | $9.81 | 2,470,670 |
| 2020-03-30 | $13.90 | $13.98 | $13.61 | $13.76 | $9.64 | 1,593,500 |
| 2020-03-27 | $14.15 | $14.35 | $14.03 | $14.09 | $9.87 | 2,252,970 |
| 2020-03-26 | $14.01 | $14.17 | $13.92 | $14.03 | $9.83 | 2,085,760 |
| 2020-03-25 | $14.00 | $14.60 | $13.87 | $14.24 | $9.97 | 3,646,970 |
| 2020-03-24 | $13.91 | $13.94 | $13.48 | $13.73 | $9.62 | 1,419,600 |
| 2020-03-23 | $13.67 | $13.81 | $13.38 | $13.47 | $9.44 | 1,575,700 |
| 2020-03-20 | $13.90 | $13.99 | $13.74 | $13.92 | $9.75 | 1,871,260 |
| 2020-03-19 | $13.73 | $13.88 | $13.34 | $13.79 | $9.66 | 2,071,000 |
| 2020-03-18 | $13.93 | $14.23 | $13.60 | $13.60 | $9.53 | 2,581,500 |
| 2020-03-17 | $14.05 | $14.50 | $13.35 | $13.71 | $9.60 | 2,967,900 |
| 2020-03-16 | $14.76 | $14.86 | $14.05 | $14.06 | $9.85 | 3,082,100 |
| 2020-03-13 | $14.20 | $14.79 | $14.03 | $14.59 | $10.22 | 4,093,620 |
| 2020-03-12 | $15.14 | $15.60 | $15.14 | $15.20 | $10.65 | 4,198,720 |
| 2020-03-11 | $15.37 | $15.95 | $15.22 | $15.75 | $11.03 | 6,846,400 |
| 2020-03-10 | $15.03 | $15.40 | $14.48 | $15.21 | $10.65 | 5,651,900 |
| 2020-03-09 | $15.55 | $16.10 | $15.20 | $15.51 | $10.86 | 5,895,350 |
| 2020-03-06 | $15.50 | $16.25 | $15.45 | $15.62 | $10.94 | 7,158,080 |
| 2020-03-05 | $15.22 | $15.74 | $15.18 | $15.74 | $11.03 | 6,559,890 |
| 2020-03-04 | $14.90 | $15.21 | $14.88 | $15.21 | $10.65 | 3,691,740 |
| 2020-03-03 | $14.84 | $15.21 | $14.83 | $14.91 | $10.44 | 2,773,360 |
| 2020-03-02 | $14.40 | $14.86 | $14.40 | $14.80 | $10.37 | 2,367,370 |
| 2020-02-28 | $15.03 | $15.13 | $14.37 | $14.40 | $10.09 | 3,984,140 |
| 2020-02-27 | $15.27 | $15.44 | $15.04 | $15.32 | $10.73 | 3,702,400 |
| 2020-02-26 | $15.18 | $15.47 | $15.05 | $15.14 | $10.61 | 4,598,060 |
| 2020-02-25 | $14.79 | $15.56 | $14.64 | $15.46 | $10.83 | 6,876,480 |
| 2020-02-24 | $15.05 | $15.17 | $14.85 | $15.12 | $10.59 | 3,675,080 |
| 2020-02-21 | $15.06 | $15.27 | $15.05 | $15.13 | $10.60 | 3,715,960 |
| 2020-02-20 | $14.88 | $15.29 | $14.83 | $15.24 | $10.68 | 4,996,090 |
| 2020-02-19 | $14.92 | $15.11 | $14.84 | $14.88 | $10.42 | 4,546,350 |
| 2020-02-18 | $15.60 | $15.69 | $15.02 | $15.13 | $10.60 | 8,388,940 |
| 2020-02-17 | $14.14 | $15.27 | $14.14 | $15.27 | $10.70 | 7,402,590 |
| 2020-02-14 | $14.03 | $14.14 | $13.81 | $13.88 | $9.72 | 1,988,370 |
| 2020-02-13 | $14.34 | $14.34 | $13.95 | $14.09 | $9.87 | 2,831,000 |
| 2020-02-12 | $14.22 | $14.42 | $14.16 | $14.33 | $10.04 | 1,985,510 |
| 2020-02-11 | $14.35 | $14.69 | $14.22 | $14.22 | $9.96 | 2,965,470 |
| 2020-02-10 | $14.30 | $14.74 | $14.14 | $14.49 | $10.15 | 4,568,720 |
| 2020-02-07 | $14.94 | $15.59 | $14.56 | $14.67 | $10.28 | 9,593,200 |
| 2020-02-06 | $13.11 | $14.42 | $13.03 | $14.42 | $10.10 | 3,192,360 |
| 2020-02-05 | $12.85 | $13.31 | $12.85 | $13.11 | $9.18 | 2,766,100 |
| 2020-02-04 | $12.31 | $13.11 | $12.31 | $12.89 | $9.03 | 4,304,120 |
| 2020-02-03 | $13.68 | $13.68 | $13.68 | $13.68 | $9.58 | 412,400 |
| 2020-01-31 | $15.20 | $15.20 | $15.20 | $15.20 | $10.65 | 0 |
| 2020-01-30 | $15.20 | $15.20 | $15.20 | $15.20 | $10.65 | 0 |
| 2020-01-29 | $15.20 | $15.20 | $15.20 | $15.20 | $10.65 | 0 |
| 2020-01-28 | $15.20 | $15.20 | $15.20 | $15.20 | $10.65 | 0 |
| 2020-01-27 | $15.20 | $15.20 | $15.20 | $15.20 | $10.65 | 0 |
| 2020-01-24 | $15.20 | $15.20 | $15.20 | $15.20 | $10.65 | 0 |
| 2020-01-23 | $15.70 | $15.71 | $15.11 | $15.20 | $10.65 | 2,649,990 |
| 2020-01-22 | $15.67 | $15.85 | $15.45 | $15.74 | $11.03 | 1,678,210 |
| 2020-01-21 | $16.14 | $16.14 | $15.70 | $15.71 | $11.00 | 3,060,890 |
| 2020-01-20 | $16.02 | $16.14 | $16.00 | $16.12 | $11.29 | 1,367,930 |
| 2020-01-17 | $16.08 | $16.14 | $16.04 | $16.04 | $11.24 | 1,282,680 |
| 2020-01-16 | $16.25 | $16.32 | $16.04 | $16.04 | $11.24 | 2,542,530 |
| 2020-01-15 | $16.30 | $16.35 | $16.16 | $16.25 | $11.38 | 1,975,750 |
| 2020-01-14 | $16.23 | $16.37 | $16.20 | $16.33 | $11.44 | 3,207,070 |
| 2020-01-13 | $16.15 | $16.22 | $16.02 | $16.22 | $11.36 | 1,963,220 |
| 2020-01-10 | $16.29 | $16.29 | $16.09 | $16.12 | $11.29 | 1,848,530 |
| 2020-01-09 | $16.11 | $16.22 | $16.09 | $16.20 | $11.35 | 2,153,710 |
| 2020-01-08 | $16.30 | $16.30 | $16.01 | $16.02 | $11.22 | 3,443,300 |
| 2020-01-07 | $16.29 | $16.35 | $16.19 | $16.33 | $11.44 | 2,877,470 |
| 2020-01-06 | $16.17 | $16.33 | $16.08 | $16.22 | $11.36 | 2,977,020 |
| 2020-01-03 | $16.24 | $16.33 | $16.16 | $16.27 | $11.40 | 3,074,900 |
| 2020-01-02 | $16.11 | $16.27 | $16.04 | $16.22 | $11.36 | 3,095,690 |
| 2020-01-01 | $16.00 | $16.00 | $16.00 | $16.00 | $11.21 | 0 |
| 2019-12-31 | $16.08 | $16.18 | $15.96 | $16.00 | $11.21 | 2,066,660 |
| 2019-12-30 | $15.80 | $16.08 | $15.73 | $16.06 | $11.25 | 1,841,250 |
| 2019-12-27 | $16.03 | $16.20 | $15.88 | $15.89 | $11.13 | 2,428,210 |
| 2019-12-26 | $15.90 | $16.09 | $15.82 | $16.05 | $11.24 | 2,080,020 |
| 2019-12-25 | $15.71 | $16.07 | $15.71 | $15.90 | $11.14 | 2,291,190 |
| 2019-12-24 | $15.81 | $15.94 | $15.71 | $15.87 | $11.12 | 2,590,460 |
| 2019-12-23 | $16.52 | $16.52 | $15.86 | $15.87 | $11.12 | 3,050,910 |
| 2019-12-20 | $16.66 | $16.68 | $16.40 | $16.54 | $11.59 | 2,879,560 |
| 2019-12-19 | $16.36 | $16.71 | $16.25 | $16.62 | $11.64 | 4,170,950 |
| 2019-12-18 | $16.37 | $16.39 | $16.20 | $16.31 | $11.42 | 2,614,210 |
| 2019-12-17 | $16.19 | $16.39 | $16.12 | $16.33 | $11.44 | 3,304,500 |
| 2019-12-16 | $16.18 | $16.19 | $15.97 | $16.19 | $11.34 | 3,122,240 |
| 2019-12-13 | $16.18 | $16.25 | $16.08 | $16.12 | $11.29 | 3,179,450 |
| 2019-12-12 | $16.01 | $16.26 | $15.93 | $16.11 | $11.28 | 3,183,600 |
| 2019-12-11 | $15.97 | $16.21 | $15.90 | $16.11 | $11.28 | 3,327,340 |
| 2019-12-10 | $15.77 | $15.97 | $15.72 | $15.94 | $11.17 | 2,723,300 |
| 2019-12-09 | $15.80 | $15.84 | $15.70 | $15.80 | $11.07 | 1,504,190 |
| 2019-12-06 | $15.86 | $15.86 | $15.66 | $15.80 | $11.07 | 1,798,590 |
| 2019-12-05 | $15.79 | $15.86 | $15.75 | $15.85 | $11.10 | 1,859,800 |
| 2019-12-04 | $15.70 | $15.92 | $15.66 | $15.81 | $11.07 | 1,787,620 |
| 2019-12-03 | $15.53 | $15.80 | $15.52 | $15.80 | $11.07 | 1,580,420 |
| 2019-12-02 | $15.54 | $15.74 | $15.47 | $15.68 | $10.98 | 1,906,490 |
| 2019-11-29 | $15.51 | $15.54 | $15.32 | $15.48 | $10.84 | 1,335,500 |
| 2019-11-28 | $15.60 | $15.66 | $15.43 | $15.47 | $10.84 | 1,449,180 |
| 2019-11-27 | $15.70 | $15.70 | $15.53 | $15.58 | $10.91 | 1,405,500 |
| 2019-11-26 | $15.77 | $15.77 | $15.64 | $15.70 | $11.00 | 1,340,790 |
| 2019-11-25 | $15.70 | $15.81 | $15.56 | $15.74 | $11.03 | 1,591,500 |
| 2019-11-22 | $15.88 | $16.06 | $15.67 | $15.68 | $10.98 | 2,332,870 |
| 2019-11-21 | $15.83 | $15.93 | $15.79 | $15.87 | $11.12 | 1,677,610 |
| 2019-11-20 | $16.18 | $16.18 | $15.91 | $15.93 | $11.16 | 2,002,010 |
| 2019-11-19 | $15.93 | $16.18 | $15.89 | $16.18 | $11.33 | 1,998,700 |
| 2019-11-18 | $15.96 | $16.04 | $15.88 | $15.91 | $11.14 | 1,637,250 |
| 2019-11-15 | $16.29 | $16.29 | $15.84 | $15.86 | $11.11 | 2,576,910 |
| 2019-11-14 | $16.26 | $16.35 | $16.17 | $16.26 | $11.39 | 1,918,640 |
| 2019-11-13 | $16.42 | $16.45 | $16.10 | $16.15 | $11.31 | 2,330,720 |
| 2019-11-12 | $16.40 | $16.53 | $16.22 | $16.47 | $11.54 | 2,182,740 |
| 2019-11-11 | $17.02 | $17.02 | $16.21 | $16.23 | $11.37 | 3,847,130 |
| 2019-11-08 | $17.20 | $17.24 | $16.99 | $17.07 | $11.96 | 2,902,140 |
| 2019-11-07 | $17.00 | $17.22 | $16.91 | $17.18 | $12.03 | 2,671,060 |
| 2019-11-06 | $17.49 | $17.53 | $16.95 | $17.00 | $11.91 | 4,792,550 |
| 2019-11-05 | $17.91 | $18.05 | $17.53 | $17.62 | $12.34 | 3,966,480 |
| 2019-11-04 | $18.01 | $18.22 | $17.85 | $17.92 | $12.55 | 3,484,200 |
| 2019-11-01 | $18.08 | $18.32 | $17.73 | $18.14 | $12.71 | 4,271,790 |
| 2019-10-31 | $17.63 | $18.43 | $17.63 | $18.01 | $12.62 | 5,404,360 |
| 2019-10-30 | $18.11 | $18.31 | $17.62 | $17.68 | $12.38 | 5,620,340 |
| 2019-10-29 | $19.02 | $19.11 | $18.24 | $18.39 | $12.88 | 7,732,160 |
| 2019-10-28 | $18.84 | $18.95 | $18.48 | $18.91 | $13.25 | 8,568,750 |
| 2019-10-25 | $18.39 | $19.00 | $18.31 | $18.84 | $13.20 | 10,249,570 |
| 2019-10-24 | $18.20 | $18.42 | $18.04 | $18.22 | $12.76 | 5,297,140 |
| 2019-10-23 | $18.02 | $18.95 | $18.01 | $18.49 | $12.95 | 10,373,540 |
| 2019-10-22 | $17.72 | $17.84 | $17.52 | $17.77 | $12.45 | 3,443,510 |
| 2019-10-21 | $18.01 | $18.25 | $17.29 | $17.70 | $12.40 | 6,121,030 |
| 2019-10-18 | $18.20 | $18.40 | $18.03 | $18.24 | $12.78 | 5,266,790 |
| 2019-10-17 | $18.65 | $18.77 | $18.10 | $18.34 | $12.85 | 6,427,190 |
| 2019-10-16 | $19.00 | $19.00 | $18.38 | $18.42 | $12.90 | 9,181,810 |
| 2019-10-15 | $18.25 | $19.43 | $18.02 | $19.04 | $13.34 | 14,409,510 |
| 2019-10-14 | $18.57 | $18.70 | $18.23 | $18.33 | $12.84 | 7,395,820 |
| 2019-10-11 | $18.03 | $18.80 | $17.82 | $18.27 | $12.80 | 9,768,080 |
| 2019-10-10 | $17.76 | $18.42 | $17.60 | $18.22 | $12.76 | 9,396,330 |
| 2019-10-09 | $17.11 | $18.10 | $17.02 | $17.72 | $12.41 | 6,669,090 |
| 2019-10-08 | $16.72 | $16.90 | $16.66 | $16.76 | $11.74 | 2,040,500 |
| 2019-10-07 | $16.70 | $16.70 | $16.70 | $16.70 | $11.70 | 0 |
| 2019-10-04 | $16.70 | $16.70 | $16.70 | $16.70 | $11.70 | 0 |
| 2019-10-03 | $16.70 | $16.70 | $16.70 | $16.70 | $11.70 | 0 |
| 2019-10-02 | $16.70 | $16.70 | $16.70 | $16.70 | $11.70 | 0 |
| 2019-10-01 | $16.70 | $16.70 | $16.70 | $16.70 | $11.70 | 0 |
| 2019-09-30 | $16.92 | $17.04 | $16.68 | $16.70 | $11.70 | 2,751,270 |
| 2019-09-27 | $16.95 | $17.19 | $16.81 | $16.91 | $11.85 | 3,621,850 |
| 2019-09-26 | $17.97 | $17.97 | $16.92 | $16.98 | $11.89 | 6,031,970 |
| 2019-09-25 | $18.65 | $18.65 | $18.26 | $18.30 | $12.55 | 4,692,590 |
| 2019-09-24 | $18.71 | $18.76 | $18.46 | $18.65 | $12.79 | 4,662,870 |
| 2019-09-23 | $19.06 | $19.15 | $18.54 | $18.76 | $12.87 | 7,203,770 |
| 2019-09-20 | $18.86 | $19.80 | $18.60 | $19.35 | $13.27 | 13,294,180 |
| 2019-09-19 | $18.25 | $18.59 | $18.20 | $18.50 | $12.69 | 5,196,550 |
| 2019-09-18 | $18.25 | $18.47 | $17.89 | $18.32 | $12.57 | 6,934,220 |
| 2019-09-17 | $18.70 | $18.99 | $18.17 | $18.26 | $12.53 | 10,044,690 |
| 2019-09-16 | $17.88 | $18.66 | $17.82 | $18.66 | $12.80 | 10,067,500 |
| 2019-09-13 | $17.87 | $17.87 | $17.87 | $17.87 | $12.26 | 0 |
| 2019-09-12 | $18.03 | $18.03 | $17.76 | $17.87 | $12.26 | 2,627,930 |
| 2019-09-11 | $18.11 | $18.23 | $17.83 | $17.84 | $12.24 | 4,190,300 |
| 2019-09-10 | $18.07 | $18.36 | $17.72 | $18.18 | $12.47 | 6,381,450 |
| 2019-09-09 | $18.24 | $18.25 | $17.92 | $18.09 | $12.41 | 5,884,910 |
| 2019-09-06 | $17.74 | $18.17 | $17.63 | $18.15 | $12.45 | 7,150,180 |
| 2019-09-05 | $17.79 | $18.05 | $17.55 | $17.68 | $12.13 | 6,845,520 |
| 2019-09-04 | $17.09 | $17.76 | $17.08 | $17.76 | $12.18 | 7,201,500 |
| 2019-09-03 | $17.27 | $17.29 | $17.05 | $17.11 | $11.74 | 3,149,540 |
| 2019-09-02 | $17.03 | $17.32 | $17.03 | $17.22 | $11.81 | 3,275,680 |
| 2019-08-30 | $17.67 | $17.69 | $17.01 | $17.01 | $11.67 | 4,518,720 |
| 2019-08-29 | $17.58 | $17.87 | $17.37 | $17.59 | $12.07 | 4,717,530 |
| 2019-08-28 | $17.83 | $17.92 | $17.42 | $17.63 | $12.09 | 5,752,560 |
| 2019-08-27 | $18.18 | $18.18 | $17.77 | $17.94 | $12.31 | 7,932,850 |
| 2019-08-26 | $17.70 | $18.65 | $17.65 | $18.08 | $12.40 | 7,634,240 |
| 2019-08-23 | $17.60 | $18.45 | $17.56 | $18.28 | $12.54 | 8,623,560 |
| 2019-08-22 | $17.82 | $17.98 | $17.36 | $17.52 | $12.02 | 4,876,300 |
| 2019-08-21 | $17.80 | $18.46 | $17.70 | $17.82 | $12.22 | 8,023,150 |
| 2019-08-20 | $17.38 | $18.39 | $17.17 | $17.96 | $12.32 | 9,516,890 |
| 2019-08-19 | $16.67 | $17.67 | $16.66 | $17.39 | $11.93 | 6,681,990 |
| 2019-08-16 | $16.39 | $17.08 | $16.39 | $16.66 | $11.43 | 5,691,180 |
| 2019-08-15 | $16.09 | $16.35 | $15.90 | $16.32 | $11.19 | 3,556,250 |
| 2019-08-14 | $16.50 | $16.90 | $16.46 | $16.56 | $11.36 | 4,157,610 |
| 2019-08-13 | $16.40 | $16.43 | $16.29 | $16.31 | $11.19 | 2,435,620 |
| 2019-08-12 | $16.39 | $16.59 | $16.26 | $16.58 | $11.37 | 2,242,450 |
| 2019-08-09 | $16.88 | $16.88 | $16.31 | $16.41 | $11.26 | 3,273,340 |
| 2019-08-08 | $16.73 | $16.94 | $16.63 | $16.71 | $11.46 | 3,118,400 |
| 2019-08-07 | $17.00 | $17.15 | $16.70 | $16.74 | $11.48 | 3,398,450 |
| 2019-08-06 | $17.30 | $17.31 | $16.30 | $16.94 | $11.62 | 5,790,130 |
| 2019-08-05 | $17.43 | $18.03 | $17.36 | $17.60 | $12.07 | 4,109,930 |
| 2019-08-02 | $17.70 | $17.70 | $17.32 | $17.58 | $12.06 | 4,007,280 |
| 2019-08-01 | $18.10 | $18.23 | $17.97 | $18.08 | $12.40 | 2,373,080 |
| 2019-07-31 | $18.33 | $18.50 | $18.17 | $18.18 | $12.47 | 2,173,920 |
| 2019-07-30 | $18.28 | $18.47 | $18.25 | $18.31 | $12.56 | 2,309,220 |
| 2019-07-29 | $18.41 | $18.45 | $18.13 | $18.25 | $12.52 | 2,515,250 |
| 2019-07-26 | $18.48 | $18.49 | $18.25 | $18.41 | $12.63 | 2,608,720 |
| 2019-07-25 | $18.81 | $18.81 | $18.40 | $18.49 | $12.68 | 3,932,580 |
| 2019-07-24 | $18.16 | $18.80 | $18.11 | $18.56 | $12.73 | 4,378,030 |
| 2019-07-23 | $18.00 | $18.18 | $17.93 | $18.07 | $12.39 | 2,313,600 |
| 2019-07-22 | $19.45 | $19.53 | $17.81 | $17.97 | $12.33 | 5,369,070 |
| 2019-07-19 | $19.51 | $19.64 | $19.42 | $19.45 | $13.34 | 2,332,580 |
| 2019-07-18 | $19.73 | $19.73 | $19.41 | $19.41 | $13.31 | 3,272,310 |
| 2019-07-17 | $20.00 | $20.16 | $19.88 | $19.89 | $13.64 | 3,853,710 |
| 2019-07-16 | $19.78 | $20.28 | $19.78 | $20.14 | $13.81 | 5,252,090 |
| 2019-07-15 | $19.77 | $19.83 | $19.31 | $19.78 | $13.57 | 3,653,230 |
| 2019-07-12 | $19.66 | $19.84 | $19.52 | $19.80 | $13.58 | 3,150,720 |
| 2019-07-11 | $19.79 | $19.87 | $19.50 | $19.62 | $13.46 | 3,586,840 |
| 2019-07-10 | $19.97 | $20.08 | $19.65 | $19.68 | $13.50 | 4,241,530 |
| 2019-07-09 | $19.90 | $20.19 | $19.90 | $20.08 | $13.77 | 4,326,760 |
| 2019-07-08 | $20.55 | $20.75 | $19.88 | $19.99 | $13.71 | 9,523,620 |
| 2019-07-05 | $19.81 | $21.82 | $19.77 | $21.02 | $14.42 | 15,440,600 |
| 2019-07-04 | $19.94 | $20.17 | $19.78 | $19.84 | $13.61 | 3,413,660 |
| 2019-07-03 | $20.18 | $20.39 | $19.83 | $19.94 | $13.68 | 4,795,340 |
| 2019-07-02 | $20.43 | $20.44 | $20.20 | $20.28 | $13.91 | 3,992,910 |
| 2019-07-01 | $20.18 | $20.52 | $20.05 | $20.48 | $14.05 | 6,084,880 |
| 2019-06-28 | $20.20 | $20.29 | $19.48 | $19.88 | $13.64 | 5,836,590 |
| 2019-06-27 | $20.40 | $20.58 | $20.18 | $20.20 | $13.86 | 4,437,320 |
| 2019-06-26 | $20.43 | $20.60 | $20.30 | $20.44 | $14.02 | 3,236,720 |
| 2019-06-25 | $20.33 | $20.68 | $20.24 | $20.55 | $14.10 | 4,563,180 |
| 2019-06-24 | $20.91 | $20.98 | $20.38 | $20.45 | $14.03 | 5,500,700 |
| 2019-06-21 | $20.76 | $21.32 | $20.76 | $20.91 | $14.34 | 7,368,680 |
| 2019-06-20 | $20.70 | $20.98 | $20.53 | $20.80 | $14.27 | 6,302,700 |
| 2019-06-19 | $21.30 | $21.30 | $20.71 | $20.86 | $14.31 | 8,916,940 |
| 2019-06-18 | $20.15 | $21.10 | $20.01 | $20.89 | $14.33 | 8,373,910 |
| 2019-06-17 | $20.15 | $20.26 | $19.88 | $20.16 | $13.83 | 3,149,280 |
| 2019-06-14 | $20.75 | $21.12 | $20.01 | $20.15 | $13.82 | 5,973,260 |
| 2019-06-13 | $20.94 | $21.10 | $20.58 | $20.77 | $14.25 | 6,201,300 |
| 2019-06-12 | $20.80 | $21.70 | $20.72 | $21.15 | $14.51 | 11,953,320 |
| 2019-06-11 | $20.10 | $20.88 | $20.10 | $20.85 | $14.30 | 8,385,670 |
| 2019-06-10 | $20.20 | $20.40 | $19.90 | $20.17 | $13.84 | 5,751,270 |
| 2019-06-07 | $20.11 | $20.11 | $20.11 | $20.11 | $13.79 | 0 |
| 2019-06-06 | $21.23 | $21.32 | $19.79 | $20.11 | $13.79 | 10,736,540 |
| 2019-06-05 | $21.78 | $21.98 | $21.14 | $21.47 | $14.73 | 10,800,450 |
| 2019-06-04 | $22.60 | $22.81 | $21.24 | $21.57 | $14.80 | 18,925,750 |
| 2019-06-03 | $25.96 | $25.96 | $23.59 | $23.60 | $16.19 | 26,811,000 |
| 2019-05-31 | $22.60 | $24.44 | $22.50 | $23.60 | $16.19 | 18,567,790 |
| 2019-05-30 | $21.90 | $23.34 | $21.57 | $22.70 | $15.57 | 14,637,770 |
| 2019-05-29 | $21.64 | $22.56 | $21.41 | $22.13 | $15.18 | 10,336,820 |
| 2019-05-28 | $22.12 | $22.64 | $21.86 | $21.91 | $15.03 | 12,430,040 |
| 2019-05-27 | $21.58 | $21.97 | $21.38 | $21.80 | $14.95 | 7,093,650 |
| 2019-05-24 | $21.06 | $21.98 | $21.05 | $21.51 | $14.75 | 7,658,680 |
| 2019-05-23 | $22.07 | $22.16 | $21.41 | $21.41 | $14.69 | 9,354,790 |
| 2019-05-22 | $21.98 | $22.96 | $21.32 | $22.47 | $15.41 | 13,969,530 |
| 2019-05-21 | $21.90 | $22.29 | $21.90 | $21.98 | $15.08 | 8,179,930 |
| 2019-05-20 | $22.79 | $22.97 | $21.60 | $21.96 | $15.06 | 10,007,440 |
| 2019-05-17 | $24.66 | $24.75 | $22.66 | $23.02 | $15.79 | 13,974,850 |
| 2019-05-16 | $24.80 | $24.99 | $24.11 | $24.60 | $16.87 | 13,938,970 |
| 2019-05-15 | $24.96 | $25.49 | $24.71 | $25.12 | $17.23 | 12,735,310 |
| 2019-05-14 | $25.43 | $25.78 | $24.52 | $24.69 | $16.94 | 15,711,170 |
| 2019-05-13 | $25.18 | $26.65 | $25.07 | $26.03 | $17.85 | 15,034,170 |
| 2019-05-10 | $26.17 | $26.63 | $24.51 | $25.87 | $17.75 | 19,477,970 |
| 2019-05-09 | $26.77 | $27.36 | $25.46 | $25.48 | $17.48 | 24,508,140 |
| 2019-05-08 | $30.00 | $30.00 | $27.70 | $28.23 | $19.36 | 34,409,780 |
| 2019-05-07 | $29.37 | $29.37 | $29.37 | $29.37 | $20.15 | 413,100 |
| 2019-05-06 | $26.70 | $26.70 | $26.70 | $26.70 | $18.31 | 569,550 |
| 2019-05-03 | $24.27 | $24.27 | $24.27 | $24.27 | $16.65 | 0 |
| 2019-05-02 | $24.27 | $24.27 | $24.27 | $24.27 | $16.65 | 0 |
| 2019-05-01 | $24.27 | $24.27 | $24.27 | $24.27 | $16.65 | 0 |
| 2019-04-30 | $24.27 | $24.27 | $24.27 | $24.27 | $16.65 | 73,360 |
| 2019-04-29 | $22.06 | $22.06 | $22.06 | $22.06 | $15.13 | 87,200 |
China Master Logistics Company Ltd (603967) News Headlines
.jpg)
Recent China Master Logistics Company Ltd (603967) News
Similar Companies to China Master Logistics Company Ltd (603967) 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 | -- | -- | -- |