Zhejiang Meili High Technology Company Ltd (300611) Exchange: SHE
Data as of July 17, 2025
$22.39 ($0.12) 0.54%
Zhejiang Meili High Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Meili High Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.08 |
| Previous Close | $22.39 |
| High | $23.96 |
| Low | $22.32 |
| Adjusted Open | $23.08 |
| Previous Adjusted Close | $22.39 |
| Adjusted High | $23.96 |
| Adjusted Low | $22.32 |
About Zhejiang Meili High Technology Company Ltd (300611)
Invest in Zhejiang Meili High Technology Company Ltd (300611)
Historical Stock Data for Zhejiang Meili High Technology Company Ltd (300611)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.08 | $23.96 | $22.32 | $22.39 | $22.39 | 23,116,030 |
| 2025-07-08 | $21.87 | $22.34 | $21.77 | $22.27 | $22.27 | 6,541,400 |
| 2025-07-07 | $22.09 | $22.12 | $21.70 | $21.92 | $21.92 | 5,633,000 |
| 2025-07-04 | $22.38 | $22.55 | $22.00 | $22.09 | $22.09 | 6,457,800 |
| 2025-07-03 | $22.28 | $22.62 | $22.11 | $22.29 | $22.29 | 5,530,300 |
| 2025-07-02 | $22.90 | $22.90 | $22.06 | $22.43 | $22.43 | 8,149,000 |
| 2025-07-01 | $23.25 | $23.27 | $22.68 | $22.96 | $22.96 | 9,521,600 |
| 2025-06-30 | $23.27 | $23.48 | $23.00 | $23.29 | $23.29 | 8,673,100 |
| 2025-06-27 | $23.72 | $23.97 | $23.20 | $23.26 | $23.26 | 10,390,510 |
| 2025-06-26 | $24.00 | $24.28 | $23.57 | $23.64 | $23.64 | 20,405,660 |
| 2025-06-25 | $23.00 | $24.15 | $22.90 | $24.12 | $24.12 | 29,022,830 |
| 2025-06-24 | $21.05 | $23.66 | $20.95 | $23.12 | $23.12 | 28,290,850 |
| 2025-06-23 | $20.55 | $20.98 | $20.50 | $20.93 | $20.93 | 6,157,300 |
| 2025-06-20 | $21.40 | $21.75 | $20.70 | $20.80 | $20.80 | 12,764,500 |
| 2025-06-19 | $21.12 | $22.86 | $21.06 | $21.53 | $21.53 | 18,607,710 |
| 2025-06-18 | $21.41 | $21.43 | $20.84 | $21.22 | $21.22 | 6,483,500 |
| 2025-06-17 | $21.77 | $21.86 | $21.30 | $21.40 | $21.40 | 4,952,800 |
| 2025-06-13 | $22.45 | $22.49 | $21.76 | $21.76 | $21.76 | 6,768,600 |
| 2025-06-12 | $22.35 | $22.76 | $22.20 | $22.58 | $22.58 | 6,751,600 |
| 2025-06-11 | $22.13 | $22.85 | $22.13 | $22.46 | $22.46 | 7,436,120 |
| 2025-06-10 | $22.65 | $22.74 | $21.72 | $22.18 | $22.18 | 9,003,020 |
| 2025-06-09 | $22.57 | $22.99 | $22.50 | $22.73 | $22.73 | 7,524,290 |
| 2025-06-06 | $22.34 | $22.77 | $22.06 | $22.45 | $22.45 | 7,690,200 |
| 2025-06-05 | $22.15 | $22.79 | $21.85 | $22.47 | $22.47 | 11,280,410 |
| 2025-06-04 | $21.61 | $22.40 | $21.61 | $22.20 | $22.20 | 7,676,910 |
| 2025-06-03 | $21.70 | $21.99 | $21.36 | $21.72 | $21.72 | 5,999,900 |
| 2025-05-30 | $22.32 | $22.50 | $21.65 | $21.78 | $21.78 | 7,752,610 |
| 2025-05-29 | $22.55 | $23.08 | $22.49 | $22.54 | $22.54 | 8,459,710 |
| 2025-05-28 | $22.80 | $23.05 | $22.38 | $22.49 | $22.49 | 6,172,710 |
| 2025-05-27 | $23.21 | $23.30 | $22.58 | $22.70 | $22.70 | 7,922,320 |
| 2025-05-26 | $23.11 | $23.37 | $22.57 | $23.30 | $23.30 | 9,911,500 |
| 2025-05-23 | $23.40 | $23.73 | $22.93 | $22.96 | $22.96 | 11,166,600 |
| 2025-05-22 | $23.51 | $24.04 | $23.30 | $23.37 | $23.37 | 12,541,300 |
| 2025-05-21 | $23.08 | $24.19 | $22.69 | $23.83 | $23.83 | 25,833,400 |
| 2025-05-20 | $25.32 | $25.78 | $24.89 | $25.44 | $25.44 | 9,962,000 |
| 2025-05-19 | $25.89 | $26.22 | $24.70 | $25.57 | $25.57 | 15,732,510 |
| 2025-05-16 | $26.10 | $27.30 | $25.86 | $26.27 | $26.27 | 15,593,100 |
| 2025-05-15 | $26.88 | $26.90 | $25.68 | $26.22 | $26.22 | 14,959,020 |
| 2025-05-14 | $27.42 | $27.67 | $26.80 | $27.27 | $27.27 | 15,497,710 |
| 2025-05-13 | $28.30 | $28.60 | $27.51 | $27.69 | $27.69 | 15,586,700 |
| 2025-05-12 | $27.50 | $28.51 | $27.50 | $28.25 | $28.25 | 21,630,920 |
| 2025-05-09 | $28.00 | $28.16 | $26.70 | $27.15 | $27.15 | 19,491,870 |
| 2025-05-08 | $28.47 | $28.94 | $28.10 | $28.26 | $28.26 | 18,243,000 |
| 2025-05-07 | $29.36 | $29.53 | $28.03 | $28.52 | $28.52 | 30,360,500 |
| 2025-05-06 | $28.68 | $29.78 | $27.65 | $29.32 | $29.32 | 33,341,300 |
| 2025-04-30 | $27.74 | $28.73 | $27.07 | $28.28 | $28.28 | 33,665,100 |
| 2025-04-29 | $25.29 | $27.66 | $25.29 | $27.06 | $27.06 | 35,404,900 |
| 2025-04-28 | $26.50 | $27.05 | $25.32 | $25.41 | $25.41 | 23,271,800 |
| 2025-04-25 | $25.98 | $26.20 | $25.50 | $25.79 | $25.79 | 16,798,900 |
| 2025-04-24 | $26.40 | $27.35 | $25.86 | $26.01 | $26.01 | 28,433,150 |
| 2025-04-23 | $25.12 | $27.36 | $25.12 | $27.02 | $27.02 | 39,997,900 |
| 2025-04-22 | $25.35 | $25.73 | $24.50 | $24.63 | $24.63 | 15,486,400 |
| 2025-04-21 | $24.49 | $25.67 | $24.10 | $25.60 | $25.60 | 19,231,210 |
| 2025-04-18 | $24.73 | $25.09 | $24.10 | $24.49 | $24.49 | 15,655,910 |
| 2025-04-17 | $25.74 | $26.29 | $24.93 | $24.97 | $24.97 | 22,535,440 |
| 2025-04-16 | $26.70 | $27.21 | $25.70 | $26.00 | $26.00 | 23,595,000 |
| 2025-04-15 | $26.92 | $27.33 | $25.62 | $26.69 | $26.69 | 24,409,020 |
| 2025-04-14 | $27.50 | $28.23 | $26.70 | $26.92 | $26.92 | 27,226,360 |
| 2025-04-11 | $26.76 | $27.61 | $26.03 | $26.53 | $26.53 | 27,652,050 |
| 2025-04-10 | $26.30 | $28.00 | $26.13 | $26.41 | $26.41 | 36,573,800 |
| 2025-04-09 | $23.98 | $25.73 | $22.00 | $25.37 | $25.37 | 35,503,200 |
| 2025-04-08 | $23.70 | $25.83 | $23.50 | $24.44 | $24.44 | 40,315,300 |
| 2025-04-07 | $23.78 | $25.40 | $22.34 | $22.34 | $22.34 | 40,609,640 |
| 2025-04-03 | $29.48 | $30.98 | $27.79 | $27.92 | $27.92 | 35,677,380 |
| 2025-04-02 | $31.00 | $32.98 | $29.80 | $30.60 | $30.60 | 36,557,310 |
| 2025-04-01 | $34.72 | $34.72 | $30.81 | $31.88 | $31.88 | 49,470,240 |
| 2025-03-31 | $30.83 | $34.53 | $30.28 | $34.00 | $34.00 | 57,234,340 |
| 2025-03-28 | $30.41 | $33.20 | $29.95 | $31.87 | $31.87 | 52,961,820 |
| 2025-03-27 | $32.10 | $32.70 | $29.44 | $29.50 | $29.50 | 48,277,930 |
| 2025-03-26 | $27.52 | $32.76 | $27.52 | $32.76 | $32.76 | 65,552,350 |
| 2025-03-25 | $30.60 | $32.32 | $26.84 | $27.30 | $27.30 | 43,959,310 |
| 2025-03-24 | $29.56 | $31.49 | $28.58 | $31.17 | $31.17 | 34,263,330 |
| 2025-03-21 | $29.88 | $31.49 | $28.66 | $28.70 | $28.70 | 31,847,530 |
| 2025-03-20 | $32.32 | $32.35 | $29.81 | $29.91 | $29.91 | 35,643,660 |
| 2025-03-19 | $33.01 | $33.96 | $31.51 | $32.97 | $32.97 | 37,905,290 |
| 2025-03-18 | $31.68 | $35.06 | $31.50 | $33.15 | $33.15 | 44,398,910 |
| 2025-03-17 | $29.41 | $33.05 | $28.55 | $32.99 | $32.99 | 45,699,580 |
| 2025-03-14 | $30.00 | $30.89 | $27.28 | $28.96 | $28.96 | 44,064,080 |
| 2025-03-13 | $29.67 | $33.16 | $28.81 | $30.04 | $30.04 | 58,916,620 |
| 2025-03-12 | $23.92 | $29.26 | $23.65 | $29.08 | $29.08 | 54,972,540 |
| 2025-03-11 | $22.57 | $24.40 | $22.00 | $24.38 | $24.38 | 41,320,000 |
| 2025-03-10 | $24.30 | $25.80 | $22.66 | $22.98 | $22.98 | 48,975,650 |
| 2025-03-07 | $20.90 | $25.29 | $20.35 | $25.00 | $25.00 | 53,972,470 |
| 2025-03-06 | $20.57 | $22.90 | $20.12 | $21.32 | $21.32 | 55,845,990 |
| 2025-03-05 | $17.50 | $20.77 | $17.33 | $20.77 | $20.77 | 53,795,320 |
| 2025-03-04 | $16.59 | $18.60 | $16.45 | $17.31 | $17.31 | 38,079,580 |
| 2025-03-03 | $16.74 | $17.13 | $16.00 | $16.66 | $16.66 | 24,387,710 |
| 2025-02-28 | $17.84 | $17.98 | $16.20 | $16.28 | $16.28 | 29,526,360 |
| 2025-02-27 | $17.28 | $18.79 | $16.95 | $17.64 | $17.64 | 42,841,920 |
| 2025-02-26 | $14.55 | $17.49 | $14.49 | $16.77 | $16.77 | 35,952,480 |
| 2025-02-25 | $14.18 | $14.97 | $14.08 | $14.58 | $14.58 | 18,368,240 |
| 2025-02-24 | $13.98 | $14.70 | $13.81 | $14.17 | $14.17 | 17,853,830 |
| 2025-02-20 | $14.27 | $14.29 | $13.73 | $14.10 | $14.10 | 24,819,150 |
| 2025-02-19 | $13.11 | $15.20 | $13.00 | $14.48 | $14.48 | 30,422,980 |
| 2025-02-18 | $12.65 | $14.20 | $12.65 | $13.24 | $13.24 | 24,412,690 |
| 2025-02-17 | $12.35 | $12.99 | $12.35 | $12.61 | $12.61 | 12,877,230 |
| 2025-02-14 | $12.12 | $12.33 | $12.02 | $12.11 | $12.11 | 7,382,040 |
| 2025-02-13 | $12.50 | $12.52 | $12.14 | $12.14 | $12.14 | 7,855,860 |
| 2025-02-12 | $12.58 | $12.84 | $12.25 | $12.50 | $12.50 | 10,311,250 |
| 2025-02-11 | $12.36 | $12.67 | $12.29 | $12.67 | $12.67 | 10,710,210 |
| 2025-02-10 | $12.47 | $12.48 | $12.06 | $12.29 | $12.29 | 8,164,300 |
| 2025-02-07 | $12.38 | $12.57 | $12.16 | $12.50 | $12.50 | 10,790,510 |
| 2025-02-06 | $11.86 | $12.38 | $11.86 | $12.38 | $12.38 | 8,675,600 |
| 2025-02-05 | $11.93 | $12.01 | $11.80 | $11.93 | $11.93 | 6,310,680 |
| 2025-01-27 | $12.09 | $12.27 | $11.80 | $11.84 | $11.84 | 7,640,980 |
| 2025-01-24 | $11.86 | $12.37 | $11.81 | $12.09 | $12.09 | 12,425,180 |
| 2025-01-23 | $11.80 | $12.08 | $11.75 | $11.79 | $11.79 | 8,295,300 |
| 2025-01-22 | $11.85 | $11.94 | $11.58 | $11.70 | $11.70 | 7,745,130 |
| 2025-01-21 | $11.79 | $11.95 | $11.68 | $11.93 | $11.93 | 6,775,700 |
| 2025-01-20 | $11.59 | $11.87 | $11.50 | $11.84 | $11.84 | 7,129,020 |
| 2025-01-17 | $11.43 | $11.68 | $11.23 | $11.59 | $11.59 | 7,907,940 |
| 2025-01-16 | $11.16 | $11.72 | $11.13 | $11.49 | $11.49 | 10,954,430 |
| 2025-01-15 | $10.99 | $11.40 | $10.94 | $11.16 | $11.16 | 7,193,500 |
| 2025-01-14 | $10.29 | $10.90 | $10.29 | $10.89 | $10.89 | 6,225,580 |
| 2025-01-13 | $9.92 | $10.37 | $9.79 | $10.28 | $10.28 | 4,157,300 |
| 2025-01-09 | $10.11 | $10.33 | $10.11 | $10.25 | $10.25 | 3,379,500 |
| 2025-01-08 | $10.21 | $10.26 | $9.78 | $10.15 | $10.15 | 4,186,900 |
| 2025-01-07 | $9.85 | $10.24 | $9.85 | $10.21 | $10.21 | 4,155,700 |
| 2025-01-06 | $9.90 | $10.03 | $9.42 | $9.87 | $9.87 | 4,678,300 |
| 2025-01-03 | $10.35 | $10.47 | $9.76 | $9.78 | $9.78 | 6,264,900 |
| 2025-01-02 | $10.58 | $10.81 | $10.18 | $10.27 | $10.27 | 5,097,300 |
| 2024-12-31 | $11.08 | $11.11 | $10.56 | $10.57 | $10.57 | 4,965,000 |
| 2024-12-30 | $11.07 | $11.24 | $10.77 | $11.01 | $11.01 | 4,276,200 |
| 2024-12-27 | $11.40 | $11.54 | $11.10 | $11.17 | $11.17 | 5,265,700 |
| 2024-12-26 | $10.76 | $11.28 | $10.62 | $11.26 | $11.26 | 5,991,100 |
| 2024-12-25 | $11.11 | $11.11 | $10.56 | $10.76 | $10.76 | 5,310,700 |
| 2024-12-24 | $10.94 | $11.18 | $10.78 | $11.04 | $11.04 | 5,268,400 |
| 2024-12-23 | $11.66 | $11.70 | $10.78 | $10.83 | $10.83 | 7,852,400 |
| 2024-12-20 | $11.22 | $11.66 | $11.22 | $11.57 | $11.57 | 6,092,340 |
| 2024-12-19 | $11.05 | $11.29 | $10.95 | $11.25 | $11.25 | 5,647,500 |
| 2024-12-18 | $11.20 | $11.34 | $10.85 | $11.18 | $11.18 | 6,085,290 |
| 2024-12-17 | $11.63 | $11.71 | $11.05 | $11.08 | $11.08 | 8,226,900 |
| 2024-12-16 | $12.02 | $12.14 | $11.55 | $11.68 | $11.68 | 11,189,770 |
| 2024-12-13 | $12.80 | $12.86 | $12.01 | $12.05 | $12.05 | 19,812,410 |
| 2024-12-12 | $12.03 | $13.04 | $11.96 | $12.97 | $12.97 | 25,730,330 |
| 2024-12-11 | $11.71 | $11.96 | $11.57 | $11.96 | $11.96 | 5,978,800 |
| 2024-12-10 | $12.09 | $12.20 | $11.60 | $11.68 | $11.68 | 6,528,810 |
| 2024-12-09 | $11.56 | $11.80 | $11.53 | $11.72 | $11.72 | 5,215,920 |
| 2024-12-06 | $11.74 | $11.76 | $11.44 | $11.62 | $11.62 | 6,177,400 |
| 2024-12-05 | $11.61 | $11.79 | $11.53 | $11.68 | $11.68 | 7,333,740 |
| 2024-12-04 | $11.56 | $11.97 | $11.45 | $11.60 | $11.60 | 8,778,500 |
| 2024-12-03 | $11.24 | $11.79 | $11.20 | $11.66 | $11.66 | 11,692,240 |
| 2024-12-02 | $10.98 | $11.34 | $10.96 | $11.24 | $11.24 | 6,913,060 |
| 2024-11-29 | $10.68 | $11.01 | $10.64 | $10.94 | $10.94 | 6,027,500 |
| 2024-11-28 | $10.70 | $10.81 | $10.66 | $10.73 | $10.73 | 3,941,340 |
| 2024-11-27 | $10.58 | $10.73 | $10.15 | $10.72 | $10.72 | 4,514,810 |
| 2024-11-26 | $10.70 | $10.75 | $10.50 | $10.57 | $10.57 | 3,693,620 |
| 2024-11-25 | $10.37 | $10.71 | $10.31 | $10.71 | $10.71 | 5,219,100 |
| 2024-11-22 | $10.92 | $10.98 | $10.30 | $10.33 | $10.33 | 7,177,500 |
| 2024-11-21 | $11.01 | $11.09 | $10.80 | $10.96 | $10.96 | 4,342,200 |
| 2024-11-20 | $10.79 | $11.12 | $10.79 | $11.04 | $11.04 | 5,133,610 |
| 2024-11-19 | $10.55 | $10.88 | $10.46 | $10.87 | $10.87 | 6,202,250 |
| 2024-11-18 | $10.81 | $11.26 | $10.40 | $10.51 | $10.51 | 7,789,100 |
| 2024-11-15 | $10.88 | $11.07 | $10.66 | $10.66 | $10.66 | 5,956,400 |
| 2024-11-14 | $11.28 | $11.40 | $10.90 | $10.90 | $10.90 | 6,426,510 |
| 2024-11-13 | $11.55 | $11.55 | $11.00 | $11.33 | $11.33 | 9,685,810 |
| 2024-11-12 | $11.39 | $12.06 | $11.21 | $11.56 | $11.56 | 17,253,520 |
| 2024-11-11 | $11.03 | $11.45 | $11.01 | $11.39 | $11.39 | 9,401,900 |
| 2024-11-08 | $11.25 | $11.45 | $11.00 | $11.05 | $11.05 | 10,390,590 |
| 2024-11-07 | $10.91 | $11.30 | $10.84 | $11.29 | $11.29 | 13,766,990 |
| 2024-11-06 | $10.82 | $10.92 | $10.63 | $10.79 | $10.79 | 7,398,430 |
| 2024-11-05 | $10.60 | $10.77 | $10.47 | $10.76 | $10.76 | 7,079,410 |
| 2024-11-04 | $10.20 | $10.57 | $10.20 | $10.51 | $10.51 | 6,252,330 |
| 2024-11-01 | $10.75 | $10.84 | $10.18 | $10.20 | $10.20 | 8,661,430 |
| 2024-10-31 | $10.75 | $11.07 | $10.71 | $10.85 | $10.85 | 8,473,900 |
| 2024-10-30 | $10.65 | $10.99 | $10.55 | $10.80 | $10.80 | 10,164,610 |
| 2024-10-29 | $11.00 | $11.42 | $10.73 | $10.74 | $10.74 | 15,179,640 |
| 2024-10-28 | $10.89 | $11.08 | $10.68 | $10.94 | $10.94 | 11,748,900 |
| 2024-10-25 | $10.41 | $11.12 | $10.40 | $10.78 | $10.78 | 13,775,130 |
| 2024-10-24 | $10.57 | $10.75 | $10.29 | $10.47 | $10.47 | 8,901,710 |
| 2024-10-23 | $10.32 | $10.47 | $10.22 | $10.45 | $10.45 | 8,421,210 |
| 2024-10-22 | $10.23 | $10.37 | $10.08 | $10.26 | $10.26 | 7,010,930 |
| 2024-10-21 | $10.18 | $10.45 | $10.03 | $10.28 | $10.28 | 8,851,750 |
| 2024-10-18 | $9.62 | $10.19 | $9.20 | $10.05 | $10.05 | 9,942,570 |
| 2024-10-17 | $9.70 | $9.88 | $9.54 | $9.56 | $9.56 | 6,205,020 |
| 2024-10-16 | $9.46 | $9.76 | $9.31 | $9.71 | $9.71 | 8,909,820 |
| 2024-10-15 | $9.98 | $10.19 | $9.84 | $9.84 | $9.84 | 8,342,630 |
| 2024-10-14 | $9.71 | $10.10 | $9.70 | $10.10 | $10.10 | 8,001,900 |
| 2024-10-11 | $10.23 | $10.27 | $9.55 | $9.78 | $9.78 | 9,171,210 |
| 2024-10-10 | $10.17 | $10.60 | $10.00 | $10.18 | $10.18 | 9,406,410 |
| 2024-10-09 | $11.03 | $11.10 | $10.00 | $10.06 | $10.06 | 13,366,310 |
| 2024-10-08 | $12.20 | $12.20 | $10.66 | $11.59 | $11.59 | 18,382,890 |
| 2024-09-30 | $9.27 | $10.44 | $9.19 | $10.20 | $10.20 | 16,100,890 |
| 2024-09-27 | $8.67 | $9.13 | $8.62 | $8.98 | $8.98 | 10,880,790 |
| 2024-09-26 | $8.42 | $8.65 | $8.38 | $8.61 | $8.61 | 6,230,100 |
| 2024-09-25 | $8.42 | $8.57 | $8.33 | $8.40 | $8.40 | 6,161,800 |
| 2024-09-24 | $8.11 | $8.39 | $7.98 | $8.38 | $8.38 | 5,021,900 |
| 2024-09-23 | $8.04 | $8.17 | $7.98 | $8.06 | $8.06 | 2,657,700 |
| 2024-09-20 | $8.18 | $8.25 | $8.05 | $8.08 | $8.08 | 2,520,900 |
| 2024-09-19 | $8.01 | $8.24 | $7.98 | $8.17 | $8.17 | 3,504,500 |
| 2024-09-18 | $8.15 | $8.17 | $7.83 | $7.98 | $7.98 | 3,590,700 |
| 2024-09-13 | $8.28 | $8.34 | $8.02 | $8.03 | $8.03 | 4,840,300 |
| 2024-09-12 | $8.30 | $8.55 | $8.29 | $8.31 | $8.31 | 5,011,900 |
| 2024-09-11 | $8.31 | $8.36 | $8.25 | $8.30 | $8.30 | 2,317,230 |
| 2024-09-10 | $8.20 | $8.34 | $8.10 | $8.33 | $8.33 | 3,133,200 |
| 2024-09-09 | $8.09 | $8.28 | $8.02 | $8.16 | $8.16 | 3,221,000 |
| 2024-09-06 | $8.42 | $8.48 | $8.12 | $8.15 | $8.15 | 5,100,400 |
| 2024-09-05 | $8.45 | $8.51 | $8.35 | $8.42 | $8.42 | 3,701,950 |
| 2024-09-04 | $8.33 | $8.53 | $8.28 | $8.43 | $8.43 | 4,521,220 |
| 2024-09-03 | $8.36 | $8.48 | $8.30 | $8.39 | $8.39 | 4,262,320 |
| 2024-09-02 | $8.47 | $8.60 | $8.38 | $8.40 | $8.40 | 6,073,300 |
| 2024-08-30 | $8.38 | $8.56 | $8.29 | $8.48 | $8.48 | 7,820,850 |
| 2024-08-29 | $8.22 | $8.41 | $8.13 | $8.35 | $8.35 | 5,409,650 |
| 2024-08-28 | $8.11 | $8.32 | $8.05 | $8.24 | $8.24 | 4,695,430 |
| 2024-08-27 | $8.09 | $8.28 | $8.05 | $8.24 | $8.24 | 5,744,200 |
| 2024-08-26 | $7.87 | $8.22 | $7.87 | $8.21 | $8.21 | 4,460,220 |
| 2024-08-23 | $7.87 | $7.99 | $7.78 | $7.92 | $7.92 | 3,334,970 |
| 2024-08-22 | $8.05 | $8.18 | $7.84 | $7.87 | $7.87 | 4,016,410 |
| 2024-08-21 | $8.05 | $8.21 | $8.04 | $8.10 | $8.10 | 3,510,740 |
| 2024-08-20 | $8.40 | $8.40 | $8.04 | $8.07 | $8.07 | 5,660,120 |
| 2024-08-19 | $8.22 | $8.43 | $8.12 | $8.41 | $8.41 | 7,130,210 |
| 2024-08-16 | $8.23 | $8.32 | $8.22 | $8.22 | $8.22 | 4,056,600 |
| 2024-08-15 | $8.16 | $8.28 | $8.06 | $8.26 | $8.26 | 4,919,800 |
| 2024-08-14 | $8.18 | $8.26 | $8.16 | $8.18 | $8.18 | 3,395,200 |
| 2024-08-13 | $8.01 | $8.21 | $7.94 | $8.18 | $8.18 | 3,672,500 |
| 2024-08-12 | $8.08 | $8.15 | $7.95 | $8.04 | $8.04 | 3,409,900 |
| 2024-08-09 | $8.15 | $8.24 | $8.10 | $8.12 | $8.12 | 3,843,400 |
| 2024-08-08 | $8.26 | $8.28 | $7.97 | $8.13 | $8.13 | 7,219,810 |
| 2024-08-07 | $8.25 | $8.43 | $8.20 | $8.35 | $8.35 | 6,614,000 |
| 2024-08-06 | $8.26 | $8.33 | $8.10 | $8.24 | $8.24 | 5,683,160 |
| 2024-08-05 | $8.50 | $8.62 | $8.13 | $8.14 | $8.14 | 9,423,600 |
| 2024-08-02 | $8.82 | $8.92 | $8.53 | $8.56 | $8.56 | 12,161,000 |
| 2024-08-01 | $8.81 | $9.12 | $8.80 | $8.93 | $8.93 | 15,555,680 |
| 2024-07-31 | $8.61 | $8.95 | $8.47 | $8.89 | $8.89 | 17,180,610 |
| 2024-07-30 | $8.75 | $8.75 | $8.54 | $8.66 | $8.66 | 14,125,100 |
| 2024-07-29 | $8.72 | $9.15 | $8.63 | $8.90 | $8.90 | 19,803,110 |
| 2024-07-26 | $8.87 | $9.01 | $8.62 | $8.75 | $8.75 | 20,273,090 |
| 2024-07-25 | $8.30 | $9.26 | $8.28 | $9.00 | $9.00 | 29,153,900 |
| 2024-07-24 | $8.67 | $9.27 | $8.63 | $8.69 | $8.69 | 33,279,880 |
| 2024-07-23 | $8.50 | $8.57 | $8.37 | $8.50 | $8.50 | 20,097,430 |
| 2024-07-22 | $8.70 | $8.80 | $8.45 | $8.60 | $8.60 | 32,635,630 |
| 2024-07-19 | $8.32 | $9.00 | $8.32 | $9.00 | $9.00 | 25,190,910 |
| 2024-07-18 | $7.50 | $7.57 | $7.28 | $7.50 | $7.50 | 8,874,720 |
| 2024-07-17 | $7.96 | $8.08 | $7.64 | $7.68 | $7.68 | 9,965,960 |
| 2024-07-16 | $8.03 | $8.30 | $7.93 | $8.10 | $8.10 | 11,819,660 |
| 2024-07-15 | $8.38 | $8.43 | $7.96 | $8.01 | $8.01 | 12,890,090 |
| 2024-07-12 | $8.40 | $8.68 | $8.21 | $8.45 | $8.45 | 21,150,490 |
| 2024-07-11 | $7.80 | $8.88 | $7.70 | $8.62 | $8.62 | 24,062,490 |
| 2024-07-10 | $7.38 | $8.20 | $7.32 | $7.78 | $7.78 | 13,349,210 |
| 2024-07-09 | $7.16 | $7.43 | $7.05 | $7.40 | $7.40 | 5,177,270 |
| 2024-07-08 | $7.33 | $7.37 | $7.10 | $7.16 | $7.16 | 4,095,100 |
| 2024-07-05 | $7.37 | $7.45 | $7.15 | $7.35 | $7.35 | 4,917,670 |
| 2024-07-04 | $7.56 | $7.74 | $7.33 | $7.39 | $7.39 | 6,481,890 |
| 2024-07-03 | $7.73 | $8.38 | $7.58 | $7.58 | $7.58 | 7,892,870 |
| 2024-07-02 | $7.81 | $7.99 | $7.71 | $7.75 | $7.75 | 5,438,000 |
| 2024-07-01 | $7.60 | $7.81 | $7.50 | $7.79 | $7.79 | 4,040,000 |
| 2024-06-28 | $7.55 | $7.77 | $7.48 | $7.62 | $7.62 | 3,459,200 |
| 2024-06-27 | $7.83 | $7.85 | $7.55 | $7.59 | $7.59 | 4,058,050 |
| 2024-06-26 | $7.49 | $7.84 | $7.32 | $7.83 | $7.83 | 4,022,010 |
| 2024-06-25 | $7.19 | $7.57 | $7.19 | $7.46 | $7.46 | 4,762,980 |
| 2024-06-24 | $7.61 | $7.61 | $7.26 | $7.29 | $7.29 | 4,957,800 |
| 2024-06-21 | $7.72 | $7.80 | $7.62 | $7.66 | $7.66 | 4,008,540 |
| 2024-06-20 | $7.91 | $7.93 | $7.71 | $7.73 | $7.73 | 4,050,960 |
| 2024-06-19 | $7.93 | $8.01 | $7.83 | $7.93 | $7.93 | 3,852,600 |
| 2024-06-18 | $7.74 | $7.95 | $7.67 | $7.90 | $7.90 | 6,235,490 |
| 2024-06-17 | $7.65 | $7.83 | $7.63 | $7.66 | $7.66 | 3,710,500 |
| 2024-06-14 | $7.84 | $7.91 | $7.65 | $7.76 | $7.76 | 3,986,210 |
| 2024-06-13 | $7.83 | $7.96 | $7.77 | $7.82 | $7.82 | 3,207,310 |
| 2024-06-12 | $7.72 | $7.91 | $7.70 | $7.84 | $7.84 | 3,979,400 |
| 2024-06-11 | $7.60 | $7.80 | $7.46 | $7.72 | $7.72 | 6,724,350 |
| 2024-06-07 | $7.50 | $7.85 | $7.49 | $7.82 | $7.82 | 7,129,010 |
| 2024-06-06 | $7.88 | $7.95 | $7.23 | $7.31 | $7.31 | 8,326,520 |
| 2024-06-05 | $8.04 | $8.08 | $7.87 | $7.87 | $7.87 | 5,001,870 |
| 2024-06-04 | $8.28 | $8.28 | $7.86 | $8.03 | $8.03 | 5,842,500 |
| 2024-06-03 | $8.69 | $8.69 | $8.18 | $8.28 | $8.28 | 5,434,900 |
| 2024-05-31 | $8.40 | $8.65 | $8.40 | $8.61 | $8.61 | 3,933,900 |
| 2024-05-30 | $8.43 | $8.57 | $8.35 | $8.40 | $8.40 | 3,682,800 |
| 2024-05-29 | $8.32 | $8.53 | $8.29 | $8.44 | $8.44 | 4,553,350 |
| 2024-05-28 | $8.43 | $8.55 | $8.24 | $8.39 | $8.39 | 2,662,920 |
| 2024-05-27 | $8.42 | $8.49 | $8.18 | $8.40 | $8.40 | 3,321,810 |
| 2024-05-24 | $8.59 | $8.59 | $8.31 | $8.41 | $8.41 | 3,582,960 |
| 2024-05-23 | $8.68 | $8.73 | $8.48 | $8.54 | $8.54 | 4,285,000 |
| 2024-05-22 | $8.57 | $8.87 | $8.50 | $8.72 | $8.72 | 4,867,040 |
| 2024-05-21 | $8.77 | $8.77 | $8.50 | $8.57 | $8.57 | 7,294,820 |
| 2024-05-20 | $8.84 | $9.18 | $8.69 | $8.79 | $8.79 | 10,753,090 |
| 2024-05-17 | $9.89 | $10.37 | $9.09 | $9.17 | $9.17 | 12,144,040 |
| 2024-05-16 | $8.94 | $9.31 | $8.84 | $9.06 | $9.06 | 6,058,860 |
| 2024-05-15 | $8.96 | $9.05 | $8.72 | $8.88 | $8.88 | 4,782,120 |
| 2024-05-14 | $8.85 | $8.90 | $8.54 | $8.74 | $8.74 | 4,229,740 |
| 2024-05-13 | $8.86 | $8.90 | $8.67 | $8.71 | $8.71 | 4,036,100 |
| 2024-05-10 | $9.14 | $9.20 | $8.90 | $8.95 | $8.95 | 3,886,000 |
| 2024-05-09 | $9.03 | $9.32 | $9.03 | $9.13 | $9.13 | 3,299,300 |
| 2024-05-08 | $9.22 | $9.27 | $9.06 | $9.11 | $9.11 | 4,151,200 |
| 2024-05-07 | $9.15 | $9.24 | $9.03 | $9.18 | $9.18 | 3,785,000 |
| 2024-05-06 | $9.10 | $9.22 | $9.02 | $9.14 | $9.14 | 6,476,960 |
| 2024-04-30 | $9.02 | $9.15 | $8.83 | $8.97 | $8.97 | 6,324,940 |
| 2024-04-29 | $8.71 | $9.00 | $8.64 | $8.98 | $8.98 | 7,845,700 |
| 2024-04-26 | $8.55 | $8.73 | $8.43 | $8.64 | $8.64 | 5,568,230 |
| 2024-04-25 | $8.42 | $8.77 | $8.32 | $8.66 | $8.66 | 6,884,800 |
| 2024-04-24 | $8.22 | $8.38 | $8.12 | $8.30 | $8.30 | 4,532,490 |
| 2024-04-23 | $7.80 | $8.25 | $7.79 | $8.11 | $8.11 | 6,476,040 |
| 2024-04-22 | $8.00 | $8.19 | $7.66 | $7.80 | $7.80 | 5,982,450 |
| 2024-04-19 | $7.83 | $8.08 | $7.69 | $8.01 | $8.01 | 7,347,690 |
| 2024-04-18 | $7.73 | $8.08 | $7.62 | $7.84 | $7.84 | 6,482,000 |
| 2024-04-17 | $7.18 | $7.80 | $7.11 | $7.76 | $7.76 | 7,795,680 |
| 2024-04-16 | $7.62 | $7.62 | $6.85 | $6.87 | $6.87 | 10,570,580 |
| 2024-04-15 | $8.53 | $8.66 | $7.52 | $7.72 | $7.72 | 10,163,000 |
| 2024-04-12 | $8.68 | $8.83 | $8.54 | $8.57 | $8.57 | 3,130,400 |
| 2024-04-11 | $8.60 | $8.92 | $8.42 | $8.66 | $8.66 | 5,121,000 |
| 2024-04-10 | $9.03 | $9.11 | $8.49 | $8.63 | $8.63 | 6,558,900 |
| 2024-04-09 | $8.80 | $9.15 | $8.76 | $9.12 | $9.12 | 5,331,500 |
| 2024-04-08 | $9.15 | $9.38 | $8.76 | $8.80 | $8.80 | 5,534,690 |
| 2024-04-03 | $9.21 | $9.25 | $8.85 | $9.13 | $9.13 | 3,855,600 |
| 2024-04-02 | $9.22 | $9.32 | $9.14 | $9.22 | $9.22 | 3,989,890 |
| 2024-04-01 | $9.01 | $9.29 | $8.97 | $9.24 | $9.24 | 5,398,970 |
| 2024-03-29 | $8.85 | $9.07 | $8.79 | $8.99 | $8.99 | 4,754,810 |
| 2024-03-28 | $8.46 | $8.87 | $8.45 | $8.74 | $8.74 | 4,357,450 |
| 2024-03-27 | $8.97 | $8.97 | $8.38 | $8.46 | $8.46 | 3,976,150 |
| 2024-03-26 | $8.92 | $9.00 | $8.72 | $8.94 | $8.94 | 4,005,230 |
| 2024-03-25 | $8.99 | $9.14 | $8.81 | $8.84 | $8.84 | 4,152,900 |
| 2024-03-22 | $9.17 | $9.25 | $8.90 | $9.01 | $9.01 | 4,307,880 |
| 2024-03-21 | $9.16 | $9.31 | $9.01 | $9.24 | $9.24 | 4,419,840 |
| 2024-03-20 | $9.08 | $9.27 | $9.02 | $9.13 | $9.13 | 4,496,280 |
| 2024-03-19 | $9.15 | $9.30 | $9.02 | $9.09 | $9.09 | 4,860,000 |
| 2024-03-18 | $8.75 | $9.14 | $8.75 | $9.13 | $9.13 | 6,956,510 |
| 2024-03-15 | $8.59 | $8.75 | $8.49 | $8.75 | $8.75 | 4,337,180 |
| 2024-03-14 | $8.71 | $8.81 | $8.43 | $8.60 | $8.60 | 5,210,010 |
| 2024-03-13 | $8.58 | $8.82 | $8.56 | $8.71 | $8.71 | 4,673,700 |
| 2024-03-12 | $8.48 | $8.62 | $8.32 | $8.62 | $8.62 | 5,308,700 |
| 2024-03-11 | $8.22 | $8.48 | $8.17 | $8.48 | $8.48 | 5,384,900 |
| 2024-03-08 | $8.11 | $8.22 | $8.05 | $8.18 | $8.18 | 3,555,700 |
| 2024-03-07 | $8.07 | $8.33 | $7.98 | $8.11 | $8.11 | 5,595,800 |
| 2024-03-06 | $7.81 | $8.12 | $7.81 | $8.07 | $8.07 | 4,869,500 |
| 2024-03-05 | $8.02 | $8.12 | $7.82 | $7.88 | $7.88 | 5,230,900 |
| 2024-03-04 | $8.18 | $8.23 | $7.90 | $8.10 | $8.10 | 5,062,600 |
| 2024-03-01 | $8.16 | $8.28 | $8.03 | $8.21 | $8.21 | 6,642,800 |
| 2024-02-29 | $7.68 | $8.22 | $7.68 | $8.22 | $8.22 | 8,585,880 |
| 2024-02-28 | $9.00 | $9.14 | $7.85 | $7.89 | $7.89 | 12,848,950 |
| 2024-02-27 | $8.62 | $8.97 | $8.48 | $8.94 | $8.94 | 5,790,000 |
| 2024-02-26 | $8.34 | $8.68 | $8.20 | $8.42 | $8.42 | 5,889,670 |
| 2024-02-23 | $7.97 | $8.24 | $7.85 | $8.21 | $8.21 | 5,934,980 |
| 2024-02-22 | $7.72 | $7.88 | $7.60 | $7.88 | $7.88 | 4,816,270 |
| 2024-02-21 | $7.41 | $8.11 | $7.26 | $7.72 | $7.72 | 8,060,820 |
| 2024-02-20 | $7.28 | $7.58 | $7.17 | $7.44 | $7.44 | 5,972,600 |
| 2024-02-19 | $7.16 | $7.61 | $7.15 | $7.29 | $7.29 | 8,922,820 |
| 2024-02-08 | $6.03 | $7.03 | $5.79 | $7.02 | $7.02 | 12,428,180 |
| 2024-02-07 | $6.52 | $6.54 | $5.77 | $5.98 | $5.98 | 12,115,610 |
| 2024-02-06 | $6.37 | $6.82 | $5.81 | $6.54 | $6.54 | 12,443,780 |
| 2024-02-05 | $7.67 | $7.67 | $6.40 | $6.62 | $6.62 | 10,895,150 |
| 2024-02-02 | $8.24 | $8.42 | $7.42 | $7.81 | $7.81 | 5,189,800 |
| 2024-02-01 | $8.38 | $8.39 | $7.93 | $8.18 | $8.18 | 5,406,400 |
| 2024-01-31 | $9.00 | $9.20 | $8.18 | $8.40 | $8.40 | 6,504,370 |
| 2024-01-30 | $9.39 | $9.39 | $8.96 | $8.96 | $8.96 | 4,131,690 |
| 2024-01-29 | $9.75 | $9.82 | $9.24 | $9.26 | $9.26 | 3,423,800 |
| 2024-01-26 | $9.67 | $9.96 | $9.55 | $9.77 | $9.77 | 3,571,200 |
| 2024-01-25 | $9.26 | $9.67 | $9.04 | $9.65 | $9.65 | 4,365,680 |
| 2024-01-24 | $9.21 | $9.45 | $8.90 | $9.27 | $9.27 | 5,093,910 |
| 2024-01-23 | $9.41 | $9.46 | $9.10 | $9.22 | $9.22 | 4,932,840 |
| 2024-01-22 | $10.24 | $10.34 | $9.30 | $9.38 | $9.38 | 5,979,050 |
| 2024-01-19 | $10.50 | $10.56 | $10.19 | $10.25 | $10.25 | 3,635,860 |
| 2024-01-18 | $10.62 | $10.71 | $10.16 | $10.45 | $10.45 | 3,829,450 |
| 2024-01-17 | $10.94 | $11.04 | $10.63 | $10.63 | $10.63 | 3,049,600 |
| 2024-01-16 | $10.97 | $11.14 | $10.80 | $10.93 | $10.93 | 2,534,110 |
| 2024-01-15 | $11.11 | $11.11 | $10.78 | $10.98 | $10.98 | 2,707,090 |
| 2024-01-12 | $11.11 | $11.30 | $10.97 | $11.00 | $11.00 | 2,712,500 |
| 2024-01-11 | $10.99 | $11.22 | $10.88 | $11.15 | $11.15 | 2,550,900 |
| 2024-01-10 | $11.07 | $11.24 | $10.87 | $10.99 | $10.99 | 2,233,240 |
| 2024-01-09 | $10.99 | $11.38 | $10.99 | $11.16 | $11.16 | 3,188,500 |
| 2024-01-08 | $11.12 | $11.29 | $10.98 | $10.98 | $10.98 | 2,524,000 |
| 2024-01-05 | $11.42 | $11.57 | $11.10 | $11.16 | $11.16 | 3,072,770 |
| 2024-01-04 | $11.37 | $11.49 | $11.28 | $11.40 | $11.40 | 2,088,900 |
| 2024-01-03 | $11.65 | $11.73 | $11.30 | $11.39 | $11.39 | 2,711,200 |
| 2024-01-02 | $11.50 | $11.75 | $11.48 | $11.66 | $11.66 | 3,861,500 |
| 2024-01-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-12-29 | $11.10 | $11.52 | $11.02 | $11.49 | $11.49 | 3,752,170 |
| 2023-12-28 | $10.96 | $11.18 | $10.78 | $11.14 | $11.14 | 2,531,830 |
| 2023-12-27 | $10.92 | $11.02 | $10.83 | $10.93 | $10.93 | 2,247,430 |
| 2023-12-26 | $11.28 | $11.28 | $10.81 | $10.85 | $10.85 | 2,434,350 |
| 2023-12-25 | $11.04 | $11.25 | $10.96 | $11.20 | $11.20 | 2,888,200 |
| 2023-12-22 | $11.40 | $11.40 | $11.00 | $11.06 | $11.06 | 3,211,920 |
| 2023-12-21 | $11.18 | $11.52 | $10.96 | $11.36 | $11.36 | 4,248,900 |
| 2023-12-20 | $11.32 | $11.52 | $11.20 | $11.20 | $11.20 | 3,129,400 |
| 2023-12-19 | $11.26 | $11.38 | $11.16 | $11.32 | $11.32 | 3,007,700 |
| 2023-12-18 | $11.28 | $11.48 | $11.19 | $11.25 | $11.25 | 2,966,000 |
| 2023-12-15 | $11.45 | $11.54 | $11.25 | $11.29 | $11.29 | 3,503,700 |
| 2023-12-14 | $11.79 | $11.87 | $11.41 | $11.42 | $11.42 | 6,209,960 |
| 2023-12-13 | $11.41 | $12.22 | $11.34 | $11.79 | $11.79 | 8,846,340 |
| 2023-12-12 | $11.45 | $11.50 | $11.20 | $11.42 | $11.42 | 3,212,840 |
| 2023-12-11 | $11.22 | $11.50 | $11.02 | $11.43 | $11.43 | 4,996,790 |
| 2023-12-08 | $11.44 | $11.84 | $11.17 | $11.22 | $11.22 | 5,487,100 |
| 2023-12-07 | $11.59 | $11.70 | $11.33 | $11.39 | $11.39 | 4,651,900 |
| 2023-12-06 | $11.65 | $11.99 | $11.52 | $11.62 | $11.62 | 4,783,800 |
| 2023-12-05 | $11.91 | $11.95 | $11.59 | $11.59 | $11.59 | 4,875,500 |
| 2023-12-04 | $11.90 | $12.05 | $11.78 | $11.88 | $11.88 | 4,900,760 |
| 2023-12-01 | $12.01 | $12.08 | $11.69 | $11.94 | $11.94 | 7,298,450 |
| 2023-11-30 | $12.26 | $12.27 | $11.70 | $12.01 | $12.01 | 10,919,770 |
| 2023-11-29 | $12.46 | $12.65 | $12.19 | $12.31 | $12.31 | 10,160,820 |
| 2023-11-28 | $12.20 | $12.69 | $12.08 | $12.51 | $12.51 | 14,972,000 |
| 2023-11-27 | $11.88 | $12.29 | $11.82 | $12.20 | $12.20 | 11,539,990 |
| 2023-11-24 | $12.16 | $12.29 | $11.79 | $11.86 | $11.86 | 7,799,980 |
| 2023-11-23 | $11.69 | $12.48 | $11.54 | $12.18 | $12.18 | 13,748,440 |
| 2023-11-22 | $11.94 | $11.94 | $11.52 | $11.55 | $11.55 | 6,537,540 |
| 2023-11-21 | $12.18 | $12.18 | $11.80 | $11.88 | $11.88 | 9,164,000 |
| 2023-11-20 | $12.02 | $12.11 | $11.85 | $12.08 | $12.08 | 11,085,770 |
| 2023-11-17 | $11.42 | $12.36 | $11.40 | $12.09 | $12.09 | 16,090,180 |
| 2023-11-16 | $11.50 | $11.60 | $11.36 | $11.53 | $11.53 | 7,366,400 |
| 2023-11-15 | $11.16 | $11.59 | $10.98 | $11.53 | $11.53 | 9,460,810 |
| 2023-11-14 | $10.89 | $11.11 | $10.78 | $11.11 | $11.11 | 7,077,990 |
| 2023-11-13 | $10.99 | $11.19 | $10.88 | $10.96 | $10.96 | 7,383,270 |
| 2023-11-10 | $11.09 | $11.12 | $10.83 | $10.87 | $10.87 | 5,631,000 |
| 2023-11-09 | $11.55 | $11.60 | $10.97 | $11.04 | $11.04 | 8,997,740 |
| 2023-11-08 | $11.71 | $11.77 | $11.40 | $11.55 | $11.55 | 7,181,620 |
| 2023-11-07 | $11.66 | $11.87 | $11.52 | $11.71 | $11.71 | 10,323,140 |
| 2023-11-06 | $10.70 | $11.80 | $10.61 | $11.64 | $11.64 | 17,949,130 |
| 2023-11-03 | $10.24 | $10.79 | $10.24 | $10.58 | $10.58 | 7,566,940 |
| 2023-11-02 | $10.35 | $10.58 | $10.22 | $10.23 | $10.23 | 5,313,100 |
| 2023-11-01 | $10.21 | $10.43 | $10.17 | $10.32 | $10.32 | 7,492,330 |
| 2023-10-31 | $10.75 | $10.82 | $10.18 | $10.21 | $10.21 | 9,449,200 |
| 2023-10-30 | $11.00 | $11.00 | $10.56 | $10.76 | $10.76 | 7,989,130 |
| 2023-10-27 | $11.14 | $11.32 | $10.76 | $11.03 | $11.03 | 12,365,300 |
| 2023-10-26 | $11.14 | $11.36 | $11.00 | $11.15 | $11.15 | 5,652,600 |
| 2023-10-25 | $11.22 | $11.53 | $11.17 | $11.21 | $11.21 | 6,313,400 |
| 2023-10-24 | $10.77 | $11.30 | $10.69 | $11.18 | $11.18 | 7,900,720 |
| 2023-10-23 | $11.00 | $11.15 | $10.44 | $10.62 | $10.62 | 7,869,630 |
| 2023-10-20 | $10.95 | $11.65 | $10.93 | $11.06 | $11.06 | 6,101,900 |
| 2023-10-19 | $11.15 | $11.29 | $10.83 | $11.03 | $11.03 | 6,425,940 |
| 2023-10-18 | $11.38 | $11.40 | $11.11 | $11.17 | $11.17 | 5,831,800 |
| 2023-10-17 | $11.53 | $11.70 | $11.05 | $11.45 | $11.45 | 8,103,170 |
| 2023-10-16 | $11.81 | $12.08 | $11.42 | $11.54 | $11.54 | 10,334,550 |
| 2023-10-13 | $11.61 | $11.71 | $11.26 | $11.32 | $11.32 | 8,791,640 |
| 2023-10-12 | $11.18 | $11.96 | $11.11 | $11.70 | $11.70 | 12,651,600 |
| 2023-10-11 | $11.27 | $11.36 | $10.94 | $11.11 | $11.11 | 6,310,100 |
| 2023-10-10 | $11.62 | $11.62 | $11.20 | $11.27 | $11.27 | 5,392,330 |
| 2023-10-09 | $11.51 | $11.60 | $11.22 | $11.52 | $11.52 | 7,174,800 |
| 2023-09-28 | $11.05 | $11.47 | $10.96 | $11.30 | $11.30 | 7,170,160 |
| 2023-09-27 | $11.15 | $11.26 | $10.84 | $10.99 | $10.99 | 7,085,100 |
| 2023-09-26 | $11.55 | $11.60 | $11.10 | $11.24 | $11.24 | 10,366,070 |
| 2023-09-25 | $11.00 | $11.96 | $11.00 | $11.60 | $11.60 | 14,277,500 |
| 2023-09-22 | $10.90 | $11.05 | $10.78 | $10.99 | $10.99 | 2,942,250 |
| 2023-09-21 | $10.89 | $11.08 | $10.78 | $10.91 | $10.91 | 3,357,000 |
| 2023-09-20 | $11.02 | $11.20 | $10.96 | $10.96 | $10.96 | 3,916,970 |
| 2023-09-19 | $11.36 | $11.47 | $11.03 | $11.09 | $11.09 | 5,842,450 |
| 2023-09-18 | $10.85 | $11.64 | $10.74 | $11.48 | $11.48 | 9,729,880 |
| 2023-09-15 | $10.95 | $11.07 | $10.69 | $10.79 | $10.79 | 4,907,450 |
| 2023-09-14 | $11.12 | $11.20 | $10.76 | $10.87 | $10.87 | 5,398,650 |
| 2023-09-13 | $11.43 | $11.56 | $11.05 | $11.20 | $11.20 | 6,247,650 |
| 2023-09-12 | $11.59 | $11.72 | $11.33 | $11.47 | $11.47 | 10,055,260 |
| 2023-09-11 | $11.10 | $11.40 | $11.04 | $11.37 | $11.37 | 8,097,510 |
| 2023-09-08 | $11.05 | $11.16 | $10.91 | $11.06 | $11.06 | 4,803,340 |
| 2023-09-07 | $11.30 | $11.33 | $10.99 | $11.06 | $11.06 | 7,313,920 |
| 2023-09-06 | $11.16 | $11.60 | $11.16 | $11.48 | $11.48 | 9,784,090 |
| 2023-09-05 | $11.31 | $11.44 | $11.12 | $11.27 | $11.27 | 9,573,530 |
| 2023-09-04 | $11.90 | $12.10 | $11.28 | $11.37 | $11.37 | 18,608,720 |
| 2023-09-01 | $11.11 | $11.98 | $11.06 | $11.95 | $11.95 | 20,086,560 |
| 2023-08-31 | $11.26 | $11.33 | $11.00 | $11.09 | $11.09 | 7,752,260 |
| 2023-08-30 | $11.17 | $11.59 | $11.10 | $11.35 | $11.35 | 13,969,740 |
| 2023-08-29 | $9.93 | $11.26 | $9.89 | $11.12 | $11.12 | 18,365,580 |
| 2023-08-28 | $10.78 | $10.87 | $9.92 | $9.95 | $9.95 | 8,817,880 |
| 2023-08-25 | $10.82 | $10.88 | $10.17 | $10.30 | $10.30 | 9,360,360 |
| 2023-08-24 | $10.40 | $11.06 | $10.15 | $10.92 | $10.92 | 10,903,270 |
| 2023-08-23 | $10.60 | $10.60 | $10.31 | $10.41 | $10.41 | 4,390,080 |
| 2023-08-22 | $10.70 | $10.93 | $10.38 | $10.65 | $10.65 | 5,849,560 |
| 2023-08-21 | $10.65 | $10.75 | $10.40 | $10.62 | $10.62 | 9,096,500 |
| 2023-08-18 | $11.28 | $11.30 | $10.67 | $10.71 | $10.71 | 12,202,730 |
| 2023-08-17 | $10.93 | $11.36 | $10.85 | $11.21 | $11.21 | 15,002,380 |
| 2023-08-16 | $11.06 | $11.33 | $10.74 | $11.15 | $11.15 | 15,235,360 |
| 2023-08-15 | $10.36 | $11.80 | $10.33 | $11.22 | $11.22 | 25,181,700 |
| 2023-08-14 | $9.96 | $10.43 | $9.80 | $10.35 | $10.35 | 5,563,410 |
| 2023-08-11 | $10.33 | $10.37 | $9.98 | $10.03 | $10.03 | 5,519,340 |
| 2023-08-10 | $10.61 | $10.61 | $10.15 | $10.20 | $10.20 | 4,402,700 |
| 2023-08-09 | $10.66 | $10.78 | $10.45 | $10.53 | $10.53 | 4,505,050 |
| 2023-08-08 | $10.76 | $11.03 | $10.60 | $10.76 | $10.76 | 4,189,710 |
| 2023-08-07 | $10.87 | $10.87 | $10.60 | $10.71 | $10.71 | 7,390,630 |
| 2023-08-04 | $10.39 | $10.87 | $10.37 | $10.87 | $10.87 | 9,479,110 |
| 2023-08-03 | $10.40 | $10.52 | $10.26 | $10.37 | $10.37 | 5,734,860 |
| 2023-08-02 | $10.52 | $10.52 | $10.27 | $10.47 | $10.47 | 5,965,500 |
| 2023-08-01 | $10.32 | $10.60 | $10.20 | $10.56 | $10.56 | 8,875,230 |
| 2023-07-31 | $10.20 | $10.54 | $10.10 | $10.40 | $10.40 | 8,437,540 |
| 2023-07-28 | $10.05 | $10.30 | $9.73 | $10.20 | $10.20 | 10,260,940 |
| 2023-07-27 | $9.99 | $10.44 | $9.90 | $10.27 | $10.27 | 8,195,710 |
| 2023-07-26 | $9.96 | $10.04 | $9.80 | $9.93 | $9.93 | 4,689,530 |
| 2023-07-25 | $9.64 | $10.05 | $9.64 | $9.98 | $9.98 | 7,004,670 |
| 2023-07-24 | $9.54 | $9.71 | $9.51 | $9.54 | $9.54 | 4,243,500 |
| 2023-07-21 | $9.69 | $9.86 | $9.54 | $9.59 | $9.59 | 6,226,930 |
| 2023-07-20 | $9.89 | $10.02 | $9.67 | $9.69 | $9.69 | 7,321,360 |
| 2023-07-19 | $9.94 | $10.05 | $9.70 | $9.88 | $9.88 | 7,904,540 |
| 2023-07-18 | $9.88 | $10.09 | $9.76 | $9.96 | $9.96 | 9,797,740 |
| 2023-07-17 | $10.19 | $10.27 | $9.81 | $9.96 | $9.96 | 13,733,790 |
| 2023-07-14 | $10.80 | $10.95 | $10.22 | $10.25 | $10.25 | 24,911,630 |
| 2023-07-13 | $10.58 | $11.34 | $10.20 | $11.10 | $11.10 | 31,452,530 |
| 2023-07-12 | $10.08 | $11.36 | $10.07 | $10.57 | $10.57 | 22,803,450 |
| 2023-07-11 | $9.79 | $10.04 | $9.67 | $10.03 | $10.03 | 4,724,210 |
| 2023-07-10 | $9.88 | $10.04 | $9.67 | $9.78 | $9.78 | 4,127,470 |
| 2023-07-07 | $9.90 | $10.09 | $9.79 | $9.87 | $9.87 | 5,551,620 |
| 2023-07-06 | $9.76 | $9.89 | $9.64 | $9.81 | $9.78 | 3,881,330 |
| 2023-07-05 | $9.85 | $9.97 | $9.71 | $9.75 | $9.72 | 4,394,000 |
| 2023-07-04 | $9.52 | $9.94 | $9.52 | $9.83 | $9.80 | 5,323,290 |
| 2023-07-03 | $9.61 | $9.89 | $9.54 | $9.60 | $9.57 | 4,208,990 |
| 2023-06-30 | $9.56 | $9.74 | $9.40 | $9.64 | $9.61 | 3,733,540 |
| 2023-06-29 | $9.30 | $9.61 | $9.23 | $9.55 | $9.52 | 5,317,230 |
| 2023-06-28 | $9.16 | $9.30 | $9.03 | $9.29 | $9.26 | 3,167,310 |
| 2023-06-27 | $9.14 | $9.21 | $8.84 | $9.16 | $9.13 | 2,827,600 |
| 2023-06-26 | $9.10 | $9.35 | $8.95 | $8.97 | $8.94 | 3,391,100 |
| 2023-06-21 | $9.10 | $9.25 | $9.04 | $9.10 | $9.07 | 3,768,070 |
| 2023-06-20 | $9.04 | $9.25 | $9.01 | $9.09 | $9.06 | 3,111,800 |
| 2023-06-19 | $9.21 | $9.37 | $9.12 | $9.20 | $9.17 | 2,215,200 |
| 2023-06-16 | $9.30 | $9.39 | $9.15 | $9.21 | $9.18 | 2,727,360 |
| 2023-06-15 | $9.31 | $9.46 | $9.18 | $9.30 | $9.27 | 3,340,710 |
| 2023-06-14 | $9.20 | $9.39 | $9.18 | $9.29 | $9.26 | 3,427,930 |
| 2023-06-13 | $9.13 | $9.38 | $9.08 | $9.23 | $9.20 | 5,126,720 |
| 2023-06-12 | $8.77 | $9.21 | $8.69 | $9.16 | $9.13 | 5,840,800 |
| 2023-06-09 | $8.54 | $8.88 | $8.50 | $8.75 | $8.72 | 2,929,730 |
| 2023-06-08 | $8.64 | $8.70 | $8.47 | $8.50 | $8.47 | 1,939,970 |
| 2023-06-07 | $8.61 | $8.72 | $8.48 | $8.57 | $8.54 | 1,940,000 |
| 2023-06-06 | $8.89 | $8.90 | $8.62 | $8.62 | $8.59 | 1,966,500 |
| 2023-06-05 | $8.85 | $8.93 | $8.68 | $8.85 | $8.82 | 1,905,250 |
| 2023-06-02 | $8.67 | $8.86 | $8.67 | $8.84 | $8.81 | 2,289,050 |
| 2023-06-01 | $8.66 | $8.77 | $8.61 | $8.67 | $8.64 | 2,495,670 |
| 2023-05-31 | $8.90 | $8.90 | $8.66 | $8.70 | $8.67 | 1,974,390 |
| 2023-05-30 | $8.74 | $8.86 | $8.60 | $8.81 | $8.78 | 2,454,990 |
| 2023-05-29 | $8.79 | $8.97 | $8.62 | $8.73 | $8.70 | 2,427,780 |
| 2023-05-26 | $8.76 | $8.97 | $8.66 | $8.90 | $8.87 | 2,297,060 |
| 2023-05-25 | $8.73 | $8.83 | $8.63 | $8.83 | $8.80 | 2,893,600 |
| 2023-05-24 | $8.80 | $8.83 | $8.66 | $8.70 | $8.67 | 1,611,420 |
| 2023-05-23 | $8.75 | $8.86 | $8.64 | $8.78 | $8.75 | 2,295,910 |
| 2023-05-22 | $8.79 | $8.83 | $8.65 | $8.73 | $8.70 | 2,605,600 |
| 2023-05-19 | $8.81 | $8.83 | $8.66 | $8.79 | $8.76 | 1,574,370 |
| 2023-05-18 | $8.67 | $8.79 | $8.60 | $8.78 | $8.75 | 2,002,630 |
| 2023-05-17 | $8.43 | $8.64 | $8.40 | $8.63 | $8.60 | 2,163,280 |
| 2023-05-16 | $8.57 | $8.59 | $8.39 | $8.43 | $8.40 | 2,073,500 |
| 2023-05-15 | $8.52 | $8.55 | $8.39 | $8.52 | $8.49 | 1,529,440 |
| 2023-05-12 | $8.53 | $8.58 | $8.44 | $8.49 | $8.49 | 1,786,880 |
| 2023-05-11 | $8.39 | $8.55 | $8.33 | $8.53 | $8.53 | 2,043,300 |
| 2023-05-10 | $8.15 | $8.43 | $8.15 | $8.39 | $8.39 | 1,953,990 |
| 2023-05-09 | $8.38 | $8.38 | $8.17 | $8.19 | $8.19 | 1,894,840 |
| 2023-05-08 | $8.28 | $8.43 | $8.27 | $8.37 | $8.37 | 2,101,600 |
| 2023-05-05 | $8.31 | $8.35 | $8.20 | $8.28 | $8.28 | 1,975,690 |
| 2023-05-04 | $8.25 | $8.40 | $8.21 | $8.33 | $8.33 | 2,432,300 |
| 2023-05-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-05-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-04-28 | $8.28 | $8.37 | $8.18 | $8.26 | $8.26 | 3,129,010 |
| 2023-04-27 | $7.99 | $8.45 | $7.93 | $8.27 | $8.27 | 6,330,890 |
| 2023-04-26 | $7.69 | $7.95 | $7.60 | $7.90 | $7.90 | 2,812,620 |
| 2023-04-25 | $7.80 | $7.87 | $7.47 | $7.60 | $7.60 | 2,381,010 |
| 2023-04-24 | $7.70 | $7.89 | $7.59 | $7.82 | $7.82 | 2,875,770 |
| 2023-04-21 | $7.93 | $7.98 | $7.69 | $7.71 | $7.71 | 2,808,800 |
| 2023-04-20 | $8.11 | $8.12 | $7.93 | $7.99 | $7.99 | 1,826,800 |
| 2023-04-19 | $8.08 | $8.17 | $8.02 | $8.10 | $8.10 | 1,885,020 |
| 2023-04-18 | $8.26 | $8.29 | $8.11 | $8.15 | $8.15 | 1,678,700 |
| 2023-04-17 | $8.30 | $8.35 | $8.19 | $8.23 | $8.23 | 1,642,600 |
| 2023-04-14 | $8.26 | $8.32 | $8.12 | $8.28 | $8.28 | 2,012,400 |
| 2023-04-13 | $8.43 | $8.43 | $8.19 | $8.24 | $8.24 | 2,749,740 |
| 2023-04-12 | $8.41 | $8.46 | $8.30 | $8.42 | $8.42 | 1,832,200 |
| 2023-04-11 | $8.46 | $8.50 | $8.32 | $8.40 | $8.40 | 2,253,100 |
| 2023-04-10 | $8.71 | $8.84 | $8.43 | $8.47 | $8.47 | 2,593,900 |
| 2023-04-07 | $8.73 | $8.80 | $8.64 | $8.69 | $8.69 | 1,409,200 |
| 2023-04-06 | $8.74 | $8.77 | $8.58 | $8.65 | $8.65 | 1,331,000 |
| 2023-04-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-04-04 | $9.04 | $9.06 | $8.66 | $8.70 | $8.70 | 2,347,000 |
| 2023-04-03 | $8.96 | $9.01 | $8.85 | $8.99 | $8.99 | 1,897,000 |
| 2023-03-31 | $8.93 | $9.07 | $8.88 | $8.97 | $8.97 | 1,561,200 |
| 2023-03-30 | $9.04 | $9.11 | $8.90 | $8.93 | $8.93 | 1,756,450 |
| 2023-03-29 | $9.19 | $9.23 | $8.98 | $9.02 | $9.02 | 1,971,300 |
| 2023-03-28 | $9.22 | $9.35 | $9.07 | $9.20 | $9.20 | 2,970,060 |
| 2023-03-27 | $9.19 | $9.27 | $9.09 | $9.16 | $9.16 | 2,994,900 |
| 2023-03-24 | $8.90 | $9.30 | $8.90 | $9.17 | $9.17 | 4,591,750 |
| 2023-03-23 | $8.98 | $9.05 | $8.81 | $8.93 | $8.93 | 2,536,730 |
| 2023-03-22 | $8.84 | $8.99 | $8.84 | $8.93 | $8.93 | 3,941,100 |
| 2023-03-21 | $8.68 | $8.84 | $8.54 | $8.84 | $8.84 | 2,105,400 |
| 2023-03-20 | $8.56 | $8.72 | $8.44 | $8.64 | $8.64 | 2,307,700 |
| 2023-03-17 | $8.55 | $8.66 | $8.46 | $8.51 | $8.51 | 2,514,400 |
| 2023-03-16 | $8.63 | $8.73 | $8.43 | $8.45 | $8.45 | 1,617,010 |
| 2023-03-15 | $8.57 | $8.77 | $8.53 | $8.73 | $8.73 | 2,746,600 |
| 2023-03-14 | $8.70 | $8.81 | $8.31 | $8.52 | $8.52 | 3,603,190 |
| 2023-03-13 | $8.82 | $8.88 | $8.57 | $8.72 | $8.72 | 2,395,900 |
| 2023-03-10 | $9.01 | $9.06 | $8.81 | $8.89 | $8.89 | 2,022,600 |
| 2023-03-09 | $8.90 | $9.05 | $8.86 | $9.04 | $9.04 | 2,350,300 |
| 2023-03-08 | $8.82 | $8.92 | $8.72 | $8.90 | $8.90 | 2,167,200 |
| 2023-03-07 | $9.00 | $9.09 | $8.79 | $8.82 | $8.82 | 2,188,480 |
| 2023-03-06 | $9.03 | $9.11 | $8.90 | $9.03 | $9.03 | 1,880,010 |
| 2023-03-03 | $9.12 | $9.20 | $8.97 | $9.03 | $9.03 | 1,586,600 |
| 2023-03-02 | $9.16 | $9.37 | $9.06 | $9.11 | $9.11 | 2,686,960 |
| 2023-03-01 | $9.07 | $9.20 | $9.02 | $9.18 | $9.18 | 1,891,410 |
| 2023-02-28 | $9.08 | $9.13 | $8.96 | $9.09 | $9.09 | 1,551,280 |
| 2023-02-27 | $9.17 | $9.25 | $8.96 | $9.00 | $9.00 | 2,478,500 |
| 2023-02-24 | $9.38 | $9.42 | $9.13 | $9.20 | $9.20 | 2,423,160 |
| 2023-02-23 | $9.26 | $9.50 | $9.26 | $9.38 | $9.38 | 2,935,130 |
| 2023-02-22 | $9.18 | $9.34 | $9.15 | $9.26 | $9.26 | 1,932,240 |
| 2023-02-21 | $9.31 | $9.34 | $9.11 | $9.20 | $9.20 | 3,323,960 |
| 2023-02-20 | $9.29 | $9.32 | $9.07 | $9.20 | $9.20 | 3,441,130 |
| 2023-02-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4,637,000 |
| 2023-02-16 | $9.58 | $9.98 | $9.21 | $9.34 | $9.34 | 6,091,330 |
| 2023-02-15 | $9.44 | $9.57 | $9.35 | $9.54 | $9.54 | 2,559,610 |
| 2023-02-14 | $9.38 | $9.59 | $9.36 | $9.44 | $9.44 | 2,513,890 |
| 2023-02-13 | $9.43 | $9.48 | $9.32 | $9.39 | $9.39 | 2,910,070 |
| 2023-02-10 | $9.43 | $9.52 | $9.29 | $9.39 | $9.39 | 2,507,410 |
| 2023-02-09 | $9.21 | $9.60 | $9.21 | $9.48 | $9.48 | 3,185,980 |
| 2023-02-08 | $9.40 | $9.43 | $9.26 | $9.32 | $9.32 | 2,202,000 |
| 2023-02-07 | $9.26 | $9.34 | $9.16 | $9.31 | $9.31 | 2,290,870 |
| 2023-02-06 | $9.19 | $9.29 | $9.16 | $9.22 | $9.22 | 2,603,830 |
| 2023-02-03 | $9.29 | $9.35 | $9.08 | $9.19 | $9.19 | 2,996,690 |
| 2023-02-02 | $9.36 | $9.40 | $9.18 | $9.29 | $9.29 | 2,987,050 |
| 2023-02-01 | $9.10 | $9.34 | $9.10 | $9.30 | $9.30 | 3,542,600 |
| 2023-01-31 | $9.26 | $9.26 | $9.07 | $9.13 | $9.13 | 3,860,770 |
| 2023-01-30 | $8.99 | $9.28 | $8.99 | $9.23 | $9.23 | 4,401,170 |
| 2023-01-20 | $8.96 | $8.97 | $8.76 | $8.85 | $8.85 | 3,184,390 |
| 2023-01-19 | $9.13 | $9.18 | $8.88 | $8.91 | $8.91 | 4,127,240 |
| 2023-01-18 | $9.07 | $9.46 | $9.00 | $9.10 | $9.10 | 6,046,220 |
| 2023-01-17 | $8.78 | $9.27 | $8.71 | $8.99 | $8.99 | 6,435,490 |
| 2023-01-16 | $8.66 | $8.82 | $8.66 | $8.72 | $8.72 | 2,271,030 |
| 2023-01-13 | $8.66 | $8.80 | $8.60 | $8.69 | $8.69 | 3,167,270 |
| 2023-01-12 | $8.63 | $8.83 | $8.60 | $8.66 | $8.66 | 2,528,650 |
| 2023-01-11 | $8.76 | $8.83 | $8.58 | $8.62 | $8.62 | 3,193,110 |
| 2023-01-10 | $8.63 | $8.80 | $8.52 | $8.73 | $8.73 | 3,070,400 |
| 2023-01-09 | $8.45 | $8.61 | $8.41 | $8.58 | $8.58 | 3,349,390 |
| 2023-01-06 | $8.39 | $8.50 | $8.31 | $8.37 | $8.37 | 2,001,590 |
| 2023-01-05 | $8.28 | $8.39 | $8.20 | $8.33 | $8.33 | 1,847,080 |
| 2023-01-04 | $8.18 | $8.32 | $8.10 | $8.28 | $8.28 | 2,355,730 |
| 2023-01-03 | $7.88 | $8.23 | $7.88 | $8.19 | $8.19 | 2,795,360 |
| 2023-01-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-12-30 | $7.91 | $7.95 | $7.83 | $7.89 | $7.89 | 1,432,000 |
| 2022-12-29 | $7.99 | $8.04 | $7.83 | $7.84 | $7.84 | 2,596,130 |
| 2022-12-28 | $8.06 | $8.06 | $7.87 | $7.93 | $7.93 | 1,791,150 |
| 2022-12-27 | $8.19 | $8.22 | $7.97 | $8.07 | $8.07 | 1,848,310 |
| 2022-12-26 | $7.90 | $8.18 | $7.89 | $8.16 | $8.16 | 2,267,530 |
| 2022-12-23 | $7.95 | $8.10 | $7.85 | $7.90 | $7.90 | 1,895,460 |
| 2022-12-22 | $8.19 | $8.21 | $7.92 | $7.92 | $7.92 | 2,636,720 |
| 2022-12-21 | $8.23 | $8.35 | $8.09 | $8.14 | $8.14 | 1,621,180 |
| 2022-12-20 | $8.07 | $8.34 | $8.03 | $8.31 | $8.31 | 2,664,490 |
| 2022-12-19 | $8.31 | $8.40 | $8.07 | $8.10 | $8.10 | 2,568,610 |
| 2022-12-16 | $8.59 | $8.60 | $8.31 | $8.33 | $8.33 | 1,962,310 |
| 2022-12-15 | $8.44 | $8.59 | $8.34 | $8.59 | $8.59 | 1,801,830 |
| 2022-12-14 | $8.39 | $8.58 | $8.35 | $8.39 | $8.39 | 2,189,800 |
| 2022-12-13 | $8.60 | $8.63 | $8.38 | $8.40 | $8.40 | 2,332,810 |
| 2022-12-12 | $8.56 | $8.62 | $8.46 | $8.57 | $8.57 | 1,873,120 |
| 2022-12-09 | $8.71 | $8.72 | $8.52 | $8.56 | $8.56 | 2,296,100 |
| 2022-12-08 | $8.86 | $8.86 | $8.65 | $8.67 | $8.67 | 2,577,800 |
| 2022-12-07 | $8.83 | $8.92 | $8.70 | $8.84 | $8.84 | 2,578,020 |
| 2022-12-06 | $8.95 | $9.05 | $8.80 | $8.88 | $8.88 | 3,310,530 |
| 2022-12-05 | $8.98 | $9.01 | $8.87 | $8.95 | $8.95 | 1,944,570 |
| 2022-12-01 | $8.94 | $9.03 | $8.84 | $8.87 | $8.87 | 2,313,780 |
| 2022-11-30 | $8.81 | $8.94 | $8.72 | $8.84 | $8.84 | 2,236,930 |
| 2022-11-29 | $8.52 | $8.82 | $8.52 | $8.81 | $8.81 | 2,214,860 |
| 2022-11-28 | $8.60 | $8.64 | $8.46 | $8.55 | $8.55 | 2,320,810 |
| 2022-11-25 | $8.85 | $8.85 | $8.63 | $8.64 | $8.64 | 1,927,500 |
| 2022-11-24 | $8.88 | $8.97 | $8.76 | $8.82 | $8.82 | 2,560,710 |
| 2022-11-23 | $8.90 | $8.97 | $8.61 | $8.83 | $8.83 | 2,583,100 |
| 2022-11-22 | $9.15 | $9.20 | $8.88 | $8.92 | $8.92 | 2,532,470 |
| 2022-11-21 | $9.03 | $9.18 | $8.88 | $9.15 | $9.15 | 2,838,560 |
| 2022-11-18 | $9.25 | $9.27 | $9.05 | $9.06 | $9.06 | 2,854,890 |
| 2022-11-17 | $9.16 | $9.26 | $9.03 | $9.17 | $9.17 | 2,417,370 |
| 2022-11-16 | $9.44 | $9.44 | $9.15 | $9.22 | $9.22 | 2,652,920 |
| 2022-11-15 | $9.00 | $9.32 | $8.94 | $9.32 | $9.32 | 2,832,340 |
| 2022-11-14 | $9.27 | $9.37 | $8.98 | $9.00 | $9.00 | 2,915,340 |
| 2022-11-11 | $9.27 | $9.42 | $9.18 | $9.27 | $9.27 | 3,718,640 |
| 2022-11-10 | $9.11 | $9.18 | $9.00 | $9.10 | $9.10 | 2,432,420 |
| 2022-11-09 | $9.24 | $9.29 | $9.08 | $9.11 | $9.11 | 2,056,060 |
| 2022-11-08 | $9.46 | $9.46 | $9.18 | $9.24 | $9.24 | 2,308,370 |
| 2022-11-07 | $9.35 | $9.55 | $9.27 | $9.42 | $9.42 | 3,265,210 |
| 2022-11-04 | $9.18 | $9.37 | $9.06 | $9.29 | $9.29 | 3,340,750 |
| 2022-11-03 | $9.05 | $9.17 | $8.96 | $9.08 | $9.08 | 2,543,440 |
| 2022-11-02 | $8.98 | $9.20 | $8.81 | $9.10 | $9.10 | 3,857,790 |
| 2022-11-01 | $8.58 | $8.90 | $8.52 | $8.87 | $8.87 | 2,535,370 |
| 2022-10-31 | $8.18 | $8.62 | $8.18 | $8.58 | $8.58 | 4,483,800 |
| 2022-10-28 | $8.85 | $8.90 | $8.19 | $8.25 | $8.25 | 4,478,190 |
| 2022-10-27 | $8.92 | $9.12 | $8.82 | $8.85 | $8.85 | 2,933,490 |
| 2022-10-26 | $8.89 | $9.07 | $8.75 | $8.99 | $8.99 | 4,629,410 |
| 2022-10-25 | $8.60 | $8.81 | $8.40 | $8.80 | $8.80 | 5,556,660 |
| 2022-10-24 | $8.77 | $8.93 | $8.40 | $8.51 | $8.51 | 3,722,600 |
| 2022-10-21 | $8.73 | $8.85 | $8.62 | $8.68 | $8.68 | 2,520,070 |
| 2022-10-20 | $8.90 | $8.93 | $8.28 | $8.73 | $8.73 | 3,954,650 |
| 2022-10-19 | $8.89 | $9.06 | $8.85 | $8.90 | $8.90 | 2,254,660 |
| 2022-10-18 | $8.89 | $9.12 | $8.82 | $8.90 | $8.90 | 3,272,720 |
| 2022-10-17 | $8.81 | $8.90 | $8.70 | $8.90 | $8.90 | 2,112,860 |
| 2022-10-14 | $8.63 | $8.86 | $8.63 | $8.81 | $8.81 | 3,040,000 |
| 2022-10-13 | $8.40 | $8.71 | $8.28 | $8.62 | $8.62 | 3,064,980 |
| 2022-10-12 | $8.06 | $8.44 | $7.78 | $8.40 | $8.40 | 3,420,400 |
| 2022-10-11 | $8.02 | $8.18 | $7.92 | $8.05 | $8.05 | 2,409,420 |
| 2022-10-10 | $8.19 | $8.28 | $7.94 | $8.03 | $8.03 | 3,492,890 |
| 2022-09-30 | $8.34 | $8.47 | $8.09 | $8.17 | $8.17 | 3,540,350 |
| 2022-09-29 | $8.53 | $8.68 | $8.25 | $8.35 | $8.35 | 4,599,480 |
| 2022-09-28 | $8.86 | $8.89 | $8.48 | $8.49 | $8.49 | 3,744,280 |
| 2022-09-27 | $8.67 | $9.03 | $8.62 | $8.90 | $8.90 | 4,139,280 |
| 2022-09-26 | $8.85 | $8.96 | $8.56 | $8.59 | $8.59 | 3,871,790 |
| 2022-09-23 | $9.28 | $9.35 | $8.80 | $8.84 | $8.84 | 3,689,200 |
| 2022-09-22 | $9.29 | $9.56 | $9.20 | $9.26 | $9.26 | 3,379,250 |
| 2022-09-21 | $9.63 | $9.64 | $9.21 | $9.34 | $9.34 | 3,079,170 |
| 2022-09-20 | $9.09 | $9.56 | $9.08 | $9.47 | $9.47 | 4,174,690 |
| 2022-09-19 | $9.11 | $9.28 | $8.91 | $8.97 | $8.97 | 3,971,800 |
| 2022-09-16 | $9.68 | $9.68 | $9.12 | $9.12 | $9.12 | 5,240,020 |
| 2022-09-15 | $10.33 | $10.36 | $9.40 | $9.66 | $9.66 | 6,700,450 |
| 2022-09-14 | $9.93 | $10.46 | $9.92 | $10.30 | $10.30 | 7,641,900 |
| 2022-09-13 | $9.63 | $10.26 | $9.45 | $10.10 | $10.10 | 6,705,360 |
| 2022-09-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-09-09 | $9.66 | $9.82 | $9.31 | $9.58 | $9.58 | 5,509,330 |
| 2022-09-08 | $10.00 | $10.18 | $9.83 | $9.84 | $9.84 | 4,432,920 |
| 2022-09-07 | $9.57 | $10.30 | $9.50 | $9.99 | $9.99 | 10,041,090 |
| 2022-09-06 | $9.46 | $9.63 | $9.30 | $9.58 | $9.58 | 6,337,280 |
| 2022-09-05 | $9.53 | $9.67 | $9.36 | $9.44 | $9.44 | 4,851,410 |
| 2022-09-02 | $9.61 | $9.78 | $9.50 | $9.60 | $9.60 | 5,051,350 |
| 2022-09-01 | $9.78 | $9.95 | $9.55 | $9.62 | $9.62 | 3,884,300 |
| 2022-08-31 | $10.48 | $10.62 | $9.50 | $9.78 | $9.78 | 8,029,070 |
| 2022-08-30 | $10.80 | $10.95 | $10.52 | $10.55 | $10.55 | 3,698,700 |
| 2022-08-29 | $10.80 | $10.97 | $10.63 | $10.82 | $10.82 | 4,064,470 |
| 2022-08-26 | $11.35 | $11.50 | $10.91 | $11.01 | $11.01 | 4,403,800 |
| 2022-08-25 | $11.86 | $11.96 | $11.21 | $11.38 | $11.38 | 6,184,950 |
| 2022-08-24 | $12.81 | $12.83 | $11.94 | $11.98 | $11.98 | 7,005,270 |
| 2022-08-23 | $12.63 | $13.00 | $12.34 | $12.95 | $12.95 | 7,514,510 |
| 2022-08-22 | $13.06 | $13.06 | $12.51 | $12.59 | $12.59 | 5,072,620 |
| 2022-08-19 | $13.78 | $13.88 | $12.93 | $12.94 | $12.94 | 7,942,610 |
| 2022-08-18 | $13.18 | $13.91 | $13.00 | $13.70 | $13.70 | 10,990,510 |
| 2022-08-17 | $12.81 | $13.50 | $12.50 | $13.13 | $13.13 | 12,491,840 |
| 2022-08-16 | $11.93 | $13.38 | $11.93 | $12.80 | $12.80 | 16,826,510 |
| 2022-08-15 | $11.95 | $12.11 | $11.72 | $11.84 | $11.84 | 6,230,000 |
| 2022-08-12 | $13.17 | $13.20 | $11.89 | $12.02 | $12.02 | 13,860,220 |
| 2022-08-11 | $12.02 | $13.28 | $11.85 | $13.16 | $13.16 | 15,143,050 |
| 2022-08-10 | $12.19 | $12.40 | $11.96 | $12.01 | $12.01 | 5,155,950 |
| 2022-08-09 | $12.40 | $12.90 | $12.21 | $12.22 | $12.22 | 6,452,720 |
| 2022-08-08 | $12.87 | $12.89 | $12.05 | $12.50 | $12.50 | 7,294,180 |
| 2022-08-05 | $12.74 | $13.26 | $12.26 | $13.00 | $13.00 | 6,670,160 |
| 2022-08-04 | $12.63 | $12.96 | $12.22 | $12.63 | $12.63 | 4,870,390 |
| 2022-08-03 | $12.69 | $13.32 | $12.50 | $12.59 | $12.59 | 4,392,030 |
| 2022-08-02 | $13.67 | $13.68 | $12.80 | $12.80 | $12.80 | 5,013,790 |
| 2022-08-01 | $13.60 | $13.90 | $13.06 | $13.63 | $13.63 | 7,838,620 |
| 2022-07-29 | $12.96 | $13.93 | $12.62 | $13.68 | $13.68 | 8,425,910 |
| 2022-07-28 | $13.03 | $13.03 | $12.70 | $12.85 | $12.85 | 3,959,170 |
| 2022-07-27 | $12.45 | $13.00 | $12.21 | $13.00 | $13.00 | 4,673,240 |
| 2022-07-26 | $12.48 | $12.85 | $12.01 | $12.45 | $12.45 | 3,752,940 |
| 2022-07-25 | $13.00 | $13.10 | $12.38 | $12.46 | $12.46 | 5,909,930 |
| 2022-07-22 | $13.36 | $14.20 | $12.96 | $13.22 | $13.22 | 7,928,630 |
| 2022-07-21 | $13.15 | $13.83 | $12.61 | $13.35 | $13.35 | 9,514,000 |
| 2022-07-20 | $14.07 | $14.10 | $12.93 | $13.08 | $13.08 | 9,488,040 |
| 2022-07-19 | $13.96 | $14.40 | $13.55 | $13.95 | $13.95 | 8,725,670 |
| 2022-07-18 | $13.27 | $14.70 | $13.27 | $13.96 | $13.96 | 13,136,550 |
| 2022-07-15 | $12.08 | $14.35 | $11.83 | $13.70 | $13.70 | 15,377,470 |
| 2022-07-14 | $11.42 | $12.26 | $11.22 | $12.07 | $12.02 | 4,725,810 |
| 2022-07-13 | $11.10 | $11.69 | $11.01 | $11.42 | $11.37 | 2,540,480 |
| 2022-07-12 | $11.48 | $11.50 | $10.90 | $11.04 | $10.99 | 2,373,300 |
| 2022-07-11 | $11.85 | $11.85 | $11.11 | $11.30 | $11.25 | 2,544,480 |
| 2022-07-08 | $12.00 | $12.24 | $11.51 | $11.63 | $11.58 | 3,663,700 |
| 2022-07-07 | $11.51 | $12.08 | $11.24 | $11.93 | $11.88 | 4,715,390 |
| 2022-07-06 | $11.09 | $11.85 | $10.80 | $11.53 | $11.48 | 5,583,900 |
| 2022-07-05 | $11.19 | $11.30 | $10.74 | $11.00 | $10.95 | 3,545,200 |
| 2022-07-04 | $11.58 | $11.63 | $11.01 | $11.13 | $11.08 | 3,882,200 |
| 2022-07-01 | $12.02 | $12.02 | $11.28 | $11.44 | $11.39 | 4,800,360 |
| 2022-06-30 | $11.73 | $12.19 | $11.58 | $11.63 | $11.58 | 6,850,710 |
| 2022-06-29 | $12.89 | $13.13 | $11.69 | $11.72 | $11.67 | 11,262,080 |
| 2022-06-28 | $12.66 | $13.60 | $12.27 | $13.13 | $13.07 | 11,615,760 |
| 2022-06-27 | $11.52 | $13.00 | $11.52 | $12.52 | $12.47 | 15,952,210 |
| 2022-06-24 | $11.04 | $11.87 | $10.82 | $11.51 | $11.46 | 11,982,820 |
| 2022-06-23 | $11.03 | $11.21 | $10.68 | $11.13 | $11.08 | 9,250,170 |
| 2022-06-22 | $10.36 | $12.05 | $10.36 | $10.97 | $10.92 | 12,206,580 |
| 2022-06-21 | $10.55 | $11.12 | $10.33 | $10.50 | $10.45 | 11,855,830 |
| 2022-06-20 | $9.53 | $10.55 | $9.53 | $10.55 | $10.50 | 9,658,060 |
| 2022-06-17 | $9.40 | $9.63 | $9.27 | $9.58 | $9.54 | 3,312,600 |
| 2022-06-16 | $9.78 | $10.18 | $9.35 | $9.50 | $9.46 | 4,638,940 |
| 2022-06-15 | $9.70 | $9.80 | $9.45 | $9.45 | $9.41 | 3,135,100 |
| 2022-06-14 | $9.36 | $9.62 | $9.14 | $9.62 | $9.58 | 3,058,100 |
| 2022-06-13 | $9.70 | $9.74 | $9.35 | $9.46 | $9.42 | 3,814,000 |
| 2022-06-10 | $9.05 | $9.80 | $8.96 | $9.65 | $9.61 | 4,647,200 |
| 2022-06-09 | $9.68 | $9.68 | $9.08 | $9.15 | $9.11 | 5,704,240 |
| 2022-06-08 | $9.48 | $10.30 | $9.21 | $9.72 | $9.68 | 6,620,160 |
| 2022-06-07 | $9.81 | $9.81 | $9.40 | $9.53 | $9.49 | 1,402,400 |
| 2022-06-06 | $9.59 | $9.83 | $9.54 | $9.78 | $9.74 | 2,106,300 |
| 2022-06-02 | $9.28 | $9.58 | $9.16 | $9.55 | $9.51 | 1,603,700 |
| 2022-06-01 | $9.23 | $9.46 | $9.17 | $9.28 | $9.24 | 1,709,800 |
| 2022-05-31 | $9.30 | $9.30 | $9.13 | $9.23 | $9.19 | 1,350,650 |
| 2022-05-30 | $9.25 | $9.44 | $9.23 | $9.35 | $9.31 | 1,000,700 |
| 2022-05-27 | $9.21 | $9.46 | $9.13 | $9.22 | $9.18 | 1,464,500 |
| 2022-05-26 | $9.40 | $9.53 | $9.16 | $9.31 | $9.27 | 1,194,550 |
| 2022-05-25 | $9.18 | $9.54 | $9.15 | $9.46 | $9.42 | 1,972,770 |
| 2022-05-24 | $9.43 | $9.84 | $9.16 | $9.18 | $9.14 | 3,333,460 |
| 2022-05-23 | $9.26 | $9.58 | $9.16 | $9.53 | $9.49 | 2,385,330 |
| 2022-05-20 | $9.20 | $9.38 | $9.11 | $9.25 | $9.21 | 1,271,200 |
| 2022-05-19 | $8.88 | $9.29 | $8.88 | $9.26 | $9.22 | 1,916,100 |
| 2022-05-18 | $8.85 | $9.19 | $8.78 | $9.09 | $9.05 | 2,529,900 |
| 2022-05-17 | $8.73 | $9.30 | $8.64 | $8.88 | $8.84 | 2,667,300 |
| 2022-05-16 | $8.65 | $8.81 | $8.65 | $8.74 | $8.70 | 1,369,300 |
| 2022-05-13 | $8.45 | $8.69 | $8.41 | $8.65 | $8.61 | 1,381,610 |
| 2022-05-12 | $8.30 | $8.60 | $8.30 | $8.50 | $8.46 | 1,592,600 |
| 2022-05-11 | $8.32 | $8.58 | $8.29 | $8.31 | $8.27 | 1,588,240 |
| 2022-05-10 | $8.13 | $8.30 | $8.00 | $8.30 | $8.26 | 973,210 |
| 2022-05-09 | $7.96 | $8.23 | $7.96 | $8.20 | $8.16 | 768,200 |
| 2022-05-06 | $8.05 | $8.29 | $7.91 | $8.08 | $8.04 | 978,610 |
| 2022-05-05 | $8.14 | $8.38 | $7.98 | $8.20 | $8.16 | 1,039,700 |
| 2022-05-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.13 | 0 |
| 2022-05-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.13 | 0 |
| 2022-04-29 | $7.69 | $8.25 | $7.69 | $8.17 | $8.13 | 1,747,900 |
| 2022-04-28 | $7.66 | $7.79 | $7.47 | $7.68 | $7.65 | 1,374,300 |
| 2022-04-27 | $7.63 | $8.00 | $7.24 | $7.72 | $7.69 | 1,637,800 |
| 2022-04-26 | $7.95 | $8.15 | $7.54 | $7.55 | $7.52 | 1,385,000 |
| 2022-04-25 | $8.66 | $8.66 | $7.95 | $7.95 | $7.92 | 1,883,610 |
| 2022-04-22 | $8.86 | $8.98 | $8.67 | $8.69 | $8.65 | 1,028,800 |
| 2022-04-21 | $9.25 | $9.27 | $8.85 | $8.86 | $8.82 | 1,492,000 |
| 2022-04-20 | $9.19 | $9.46 | $9.17 | $9.25 | $9.21 | 1,827,900 |
| 2022-04-19 | $9.26 | $9.46 | $9.18 | $9.27 | $9.23 | 1,598,260 |
| 2022-04-18 | $9.00 | $9.37 | $8.90 | $9.26 | $9.22 | 2,109,670 |
| 2022-04-15 | $9.09 | $9.13 | $8.93 | $8.94 | $8.90 | 1,384,370 |
| 2022-04-14 | $8.96 | $9.28 | $8.96 | $9.14 | $9.10 | 1,007,100 |
| 2022-04-13 | $9.28 | $9.28 | $8.97 | $8.98 | $8.94 | 1,329,600 |
| 2022-04-12 | $8.89 | $9.30 | $8.89 | $9.29 | $9.25 | 1,012,100 |
| 2022-04-11 | $9.32 | $9.34 | $9.00 | $9.03 | $8.99 | 1,228,500 |
| 2022-04-08 | $9.46 | $9.48 | $9.16 | $9.40 | $9.36 | 1,099,190 |
| 2022-04-07 | $9.74 | $9.74 | $9.38 | $9.38 | $9.34 | 1,420,160 |
| 2022-04-06 | $9.54 | $9.79 | $9.50 | $9.76 | $9.72 | 1,252,470 |
| 2022-04-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.57 | 0 |
| 2022-04-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.57 | 0 |
| 2022-04-01 | $9.70 | $9.70 | $9.48 | $9.61 | $9.57 | 1,325,300 |
| 2022-03-31 | $9.69 | $9.85 | $9.52 | $9.76 | $9.72 | 1,679,400 |
| 2022-03-30 | $9.70 | $9.81 | $9.50 | $9.69 | $9.65 | 1,817,300 |
| 2022-03-29 | $9.95 | $10.02 | $9.62 | $9.67 | $9.63 | 1,935,800 |
| 2022-03-28 | $10.00 | $10.12 | $9.85 | $9.92 | $9.88 | 1,952,300 |
| 2022-03-25 | $9.76 | $10.22 | $9.76 | $10.08 | $10.04 | 2,254,100 |
| 2022-03-24 | $10.03 | $10.19 | $9.77 | $9.79 | $9.75 | 2,141,800 |
| 2022-03-23 | $10.00 | $10.40 | $9.82 | $10.09 | $10.05 | 3,120,110 |
| 2022-03-22 | $9.90 | $10.70 | $9.67 | $10.27 | $10.23 | 5,191,590 |
| 2022-03-21 | $9.65 | $9.94 | $9.65 | $9.90 | $9.86 | 1,075,100 |
| 2022-03-18 | $9.43 | $9.77 | $9.43 | $9.70 | $9.66 | 1,091,000 |
| 2022-03-17 | $9.44 | $9.75 | $9.44 | $9.53 | $9.49 | 1,648,100 |
| 2022-03-16 | $9.15 | $9.48 | $9.06 | $9.41 | $9.37 | 1,810,400 |
| 2022-03-15 | $9.68 | $9.68 | $9.00 | $9.07 | $9.03 | 1,707,600 |
| 2022-03-14 | $9.85 | $9.98 | $9.66 | $9.67 | $9.63 | 1,249,210 |
| 2022-03-11 | $9.75 | $9.94 | $9.48 | $9.90 | $9.86 | 1,598,300 |
| 2022-03-10 | $9.78 | $9.97 | $9.77 | $9.84 | $9.80 | 1,399,600 |
| 2022-03-09 | $9.98 | $10.02 | $9.25 | $9.63 | $9.59 | 1,985,300 |
| 2022-03-08 | $10.24 | $10.30 | $9.80 | $9.89 | $9.85 | 1,874,270 |
| 2022-03-07 | $10.36 | $10.42 | $10.12 | $10.17 | $10.13 | 1,848,570 |
| 2022-03-04 | $10.45 | $10.51 | $10.22 | $10.26 | $10.22 | 2,041,700 |
| 2022-03-03 | $10.46 | $10.79 | $10.40 | $10.49 | $10.44 | 3,546,700 |
| 2022-03-02 | $10.39 | $10.53 | $10.30 | $10.45 | $10.40 | 1,931,000 |
| 2022-03-01 | $10.30 | $10.58 | $10.26 | $10.44 | $10.39 | 2,956,300 |
| 2022-02-28 | $10.28 | $10.28 | $10.01 | $10.18 | $10.14 | 1,510,170 |
| 2022-02-25 | $10.22 | $10.58 | $10.22 | $10.28 | $10.24 | 2,110,200 |
| 2022-02-24 | $10.33 | $10.56 | $10.07 | $10.17 | $10.13 | 3,541,100 |
| 2022-02-23 | $10.26 | $10.47 | $10.21 | $10.39 | $10.34 | 2,318,400 |
| 2022-02-22 | $10.40 | $10.56 | $10.20 | $10.27 | $10.23 | 2,223,210 |
| 2022-02-21 | $10.35 | $10.45 | $10.26 | $10.45 | $10.40 | 1,847,500 |
| 2022-02-18 | $10.22 | $10.34 | $10.10 | $10.32 | $10.28 | 1,401,700 |
| 2022-02-17 | $10.18 | $10.35 | $10.11 | $10.27 | $10.23 | 2,421,900 |
| 2022-02-16 | $10.05 | $10.25 | $10.01 | $10.16 | $10.12 | 1,924,000 |
| 2022-02-15 | $9.95 | $10.14 | $9.82 | $9.95 | $9.91 | 1,256,700 |
| 2022-02-14 | $9.81 | $10.14 | $9.74 | $9.95 | $9.91 | 1,505,500 |
| 2022-02-11 | $10.27 | $10.27 | $9.86 | $9.91 | $9.87 | 1,993,100 |
| 2022-02-10 | $10.46 | $10.53 | $10.22 | $10.28 | $10.24 | 1,894,170 |
| 2022-02-09 | $10.39 | $10.48 | $10.29 | $10.46 | $10.41 | 1,937,700 |
| 2022-02-08 | $10.11 | $10.41 | $10.10 | $10.38 | $10.33 | 2,369,260 |
| 2022-02-07 | $10.14 | $10.43 | $9.91 | $10.23 | $10.19 | 2,563,760 |
| 2022-02-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.07 | 0 |
| 2022-02-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.07 | 0 |
| 2022-02-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.07 | 0 |
| 2022-02-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.07 | 0 |
| 2022-01-28 | $9.83 | $10.28 | $9.81 | $10.11 | $10.07 | 2,272,000 |
| 2022-01-27 | $10.08 | $10.22 | $9.77 | $9.82 | $9.78 | 2,892,600 |
| 2022-01-26 | $10.01 | $10.24 | $9.80 | $10.16 | $10.12 | 2,394,700 |
| 2022-01-25 | $10.70 | $10.81 | $10.03 | $10.05 | $10.01 | 3,430,900 |
| 2022-01-24 | $10.93 | $11.03 | $10.68 | $10.70 | $10.65 | 1,773,300 |
| 2022-01-21 | $11.10 | $11.27 | $10.81 | $10.92 | $10.87 | 2,701,230 |
| 2022-01-20 | $11.84 | $11.85 | $11.08 | $11.11 | $11.06 | 3,969,700 |
| 2022-01-19 | $11.97 | $12.14 | $11.74 | $11.87 | $11.82 | 3,335,100 |
| 2022-01-18 | $12.29 | $12.64 | $11.91 | $11.97 | $11.92 | 5,428,400 |
| 2022-01-17 | $11.90 | $12.40 | $11.90 | $12.31 | $12.26 | 6,399,880 |
| 2022-01-14 | $11.88 | $12.08 | $11.71 | $11.87 | $11.82 | 5,157,400 |
| 2022-01-13 | $11.45 | $11.99 | $11.32 | $11.88 | $11.83 | 7,013,300 |
| 2022-01-12 | $11.28 | $11.43 | $11.10 | $11.42 | $11.37 | 3,283,300 |
| 2022-01-11 | $11.08 | $11.39 | $11.08 | $11.16 | $11.11 | 2,239,610 |
| 2022-01-10 | $10.96 | $11.21 | $10.72 | $11.08 | $11.03 | 2,141,710 |
| 2022-01-07 | $11.30 | $11.43 | $10.80 | $10.87 | $10.82 | 2,550,960 |
| 2022-01-06 | $10.90 | $11.43 | $10.89 | $11.30 | $11.25 | 2,918,810 |
| 2022-01-05 | $11.47 | $11.47 | $10.88 | $10.99 | $10.94 | 3,551,150 |
| 2022-01-04 | $11.34 | $11.63 | $11.24 | $11.52 | $11.47 | 2,671,730 |
| 2022-01-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.23 | 0 |
| 2021-12-31 | $11.40 | $11.59 | $11.19 | $11.28 | $11.23 | 2,769,200 |
| 2021-12-30 | $11.15 | $11.46 | $11.15 | $11.25 | $11.20 | 2,830,900 |
| 2021-12-29 | $11.59 | $11.59 | $11.19 | $11.20 | $11.15 | 3,370,300 |
| 2021-12-28 | $11.66 | $11.67 | $11.31 | $11.51 | $11.46 | 2,563,810 |
| 2021-12-27 | $11.45 | $11.65 | $11.17 | $11.55 | $11.50 | 3,146,510 |
| 2021-12-24 | $12.02 | $12.21 | $11.47 | $11.47 | $11.42 | 6,373,700 |
| 2021-12-23 | $11.98 | $12.38 | $11.62 | $12.04 | $11.99 | 7,686,290 |
| 2021-12-22 | $12.07 | $12.13 | $11.86 | $12.02 | $11.97 | 4,287,000 |
| 2021-12-21 | $11.58 | $12.13 | $11.58 | $12.03 | $11.98 | 6,913,820 |
| 2021-12-20 | $11.65 | $12.08 | $11.48 | $11.50 | $11.45 | 4,610,170 |
| 2021-12-17 | $12.16 | $12.20 | $11.71 | $11.77 | $11.72 | 4,961,290 |
| 2021-12-16 | $12.06 | $12.17 | $11.89 | $12.17 | $12.12 | 7,112,800 |
| 2021-12-15 | $11.85 | $12.89 | $11.70 | $12.30 | $12.25 | 10,860,920 |
| 2021-12-14 | $12.07 | $12.56 | $11.91 | $12.14 | $12.09 | 7,902,300 |
| 2021-12-13 | $12.38 | $12.39 | $11.74 | $12.08 | $12.03 | 8,033,320 |
| 2021-12-07 | $11.21 | $11.43 | $10.68 | $10.69 | $10.64 | 9,236,450 |
| 2021-12-06 | $11.82 | $12.23 | $11.19 | $11.20 | $11.15 | 16,163,950 |
| 2021-12-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.33 | 19,748,050 |
| 2021-12-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.58 | 6,415,200 |
| 2021-12-01 | $11.74 | $12.30 | $11.70 | $11.93 | $11.88 | 7,885,860 |
| 2021-11-30 | $12.01 | $12.32 | $11.73 | $11.85 | $11.80 | 7,872,460 |
| 2021-11-29 | $11.39 | $12.01 | $11.39 | $12.00 | $11.95 | 8,857,700 |
| 2021-11-26 | $11.44 | $12.07 | $11.44 | $11.58 | $11.53 | 9,171,540 |
| 2021-11-25 | $11.91 | $12.20 | $11.57 | $11.61 | $11.56 | 13,812,720 |
| 2021-11-24 | $12.02 | $13.28 | $12.01 | $12.44 | $12.39 | 19,138,210 |
| 2021-11-23 | $11.61 | $11.68 | $11.29 | $11.55 | $11.50 | 8,928,700 |
| 2021-11-22 | $12.00 | $12.15 | $11.47 | $11.68 | $11.63 | 13,049,920 |
| 2021-11-19 | $10.34 | $12.53 | $10.34 | $11.99 | $11.94 | 19,034,170 |
| 2021-11-18 | $11.29 | $11.37 | $10.42 | $10.45 | $10.40 | 6,655,000 |
| 2021-11-17 | $10.34 | $10.95 | $10.28 | $10.83 | $10.78 | 7,173,960 |
| 2021-11-16 | $10.57 | $10.65 | $10.28 | $10.37 | $10.32 | 7,801,900 |
| 2021-11-15 | $10.12 | $11.38 | $10.12 | $10.65 | $10.60 | 17,141,090 |
| 2021-11-12 | $9.74 | $9.95 | $9.55 | $9.92 | $9.88 | 5,066,400 |
| 2021-11-11 | $9.42 | $9.82 | $9.42 | $9.64 | $9.60 | 3,321,100 |
| 2021-11-10 | $9.30 | $9.62 | $9.28 | $9.50 | $9.46 | 3,315,010 |
| 2021-11-09 | $9.11 | $9.36 | $9.11 | $9.29 | $9.25 | 1,916,500 |
| 2021-11-08 | $9.00 | $9.16 | $8.94 | $9.13 | $9.09 | 1,647,700 |
| 2021-11-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.92 | 1,709,160 |
| 2021-11-04 | $8.76 | $8.99 | $8.76 | $8.96 | $8.92 | 1,773,100 |
| 2021-11-03 | $8.70 | $8.84 | $8.63 | $8.81 | $8.77 | 1,586,400 |
| 2021-11-02 | $9.13 | $9.13 | $8.64 | $8.76 | $8.72 | 1,965,220 |
| 2021-11-01 | $8.74 | $8.99 | $8.73 | $8.92 | $8.88 | 1,407,400 |
| 2021-10-29 | $8.58 | $8.83 | $8.50 | $8.78 | $8.74 | 2,178,100 |
| 2021-10-28 | $8.57 | $8.65 | $8.41 | $8.45 | $8.41 | 1,265,600 |
| 2021-10-27 | $8.86 | $8.87 | $8.48 | $8.57 | $8.53 | 2,142,260 |
| 2021-10-26 | $8.91 | $9.08 | $8.80 | $8.86 | $8.82 | 1,939,640 |
| 2021-10-25 | $8.89 | $9.04 | $8.77 | $8.93 | $8.89 | 1,170,000 |
| 2021-10-22 | $9.08 | $9.12 | $8.88 | $8.89 | $8.85 | 1,614,000 |
| 2021-10-21 | $9.25 | $9.28 | $9.07 | $9.10 | $9.06 | 1,373,060 |
| 2021-10-20 | $9.35 | $9.38 | $9.22 | $9.23 | $9.19 | 1,049,700 |
| 2021-10-19 | $9.40 | $9.52 | $9.33 | $9.35 | $9.31 | 1,095,500 |
| 2021-10-18 | $9.38 | $9.45 | $9.14 | $9.42 | $9.38 | 1,481,400 |
| 2021-10-15 | $9.55 | $9.55 | $9.25 | $9.26 | $9.22 | 1,372,200 |
| 2021-10-14 | $9.49 | $9.65 | $9.30 | $9.54 | $9.50 | 1,468,010 |
| 2021-10-13 | $9.33 | $9.48 | $9.23 | $9.43 | $9.39 | 1,454,230 |
| 2021-10-12 | $9.52 | $9.53 | $9.22 | $9.34 | $9.30 | 1,481,200 |
| 2021-10-11 | $9.66 | $9.66 | $9.46 | $9.50 | $9.46 | 1,501,610 |
| 2021-09-30 | $9.13 | $9.39 | $9.13 | $9.33 | $9.29 | 1,626,400 |
| 2021-09-29 | $9.28 | $9.62 | $9.11 | $9.11 | $9.07 | 2,317,100 |
| 2021-09-28 | $9.25 | $9.80 | $9.03 | $9.41 | $9.37 | 2,526,750 |
| 2021-09-27 | $9.69 | $9.75 | $9.12 | $9.25 | $9.21 | 2,666,600 |
| 2021-09-24 | $10.11 | $10.11 | $9.61 | $9.71 | $9.67 | 3,216,640 |
| 2021-09-23 | $10.00 | $10.22 | $9.98 | $10.11 | $10.07 | 2,268,500 |
| 2021-09-22 | $9.90 | $10.06 | $9.87 | $10.00 | $9.96 | 1,421,700 |
| 2021-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.96 | 0 |
| 2021-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.96 | 0 |
| 2021-09-17 | $9.99 | $10.09 | $9.77 | $10.00 | $9.96 | 2,500,350 |
| 2021-09-16 | $10.17 | $10.36 | $10.00 | $10.01 | $9.97 | 2,766,270 |
| 2021-09-15 | $10.00 | $10.22 | $9.88 | $10.18 | $10.14 | 2,358,620 |
| 2021-09-14 | $10.31 | $10.34 | $9.94 | $10.00 | $9.96 | 2,993,300 |
| 2021-09-13 | $10.26 | $10.27 | $10.12 | $10.27 | $10.23 | 1,560,960 |
| 2021-09-10 | $10.28 | $10.41 | $10.18 | $10.22 | $10.18 | 2,249,900 |
| 2021-09-09 | $10.54 | $10.55 | $10.25 | $10.36 | $10.31 | 2,511,600 |
| 2021-09-08 | $10.56 | $10.70 | $10.45 | $10.57 | $10.52 | 2,169,800 |
| 2021-09-07 | $10.67 | $10.77 | $10.48 | $10.57 | $10.52 | 3,044,240 |
| 2021-09-06 | $10.65 | $10.76 | $10.32 | $10.68 | $10.63 | 3,066,500 |
| 2021-09-03 | $10.40 | $10.84 | $10.40 | $10.61 | $10.56 | 4,028,500 |
| 2021-09-02 | $10.29 | $10.44 | $10.08 | $10.40 | $10.35 | 3,125,000 |
| 2021-09-01 | $10.69 | $10.74 | $10.05 | $10.29 | $10.25 | 3,825,420 |
| 2021-08-31 | $10.86 | $10.89 | $10.50 | $10.67 | $10.62 | 2,475,300 |
| 2021-08-30 | $11.17 | $11.45 | $10.72 | $10.82 | $10.77 | 3,804,040 |
| 2021-08-27 | $11.43 | $11.43 | $11.08 | $11.12 | $11.07 | 2,878,900 |
| 2021-08-26 | $11.36 | $11.62 | $11.23 | $11.27 | $11.22 | 3,390,500 |
| 2021-08-25 | $11.29 | $11.69 | $11.29 | $11.46 | $11.41 | 3,985,400 |
| 2021-08-24 | $11.30 | $11.58 | $11.22 | $11.30 | $11.25 | 4,228,700 |
| 2021-08-23 | $10.95 | $11.42 | $10.85 | $11.28 | $11.23 | 5,112,100 |
| 2021-08-20 | $10.69 | $10.98 | $10.39 | $10.95 | $10.90 | 2,634,300 |
| 2021-08-19 | $10.75 | $11.00 | $10.66 | $10.80 | $10.75 | 3,217,300 |
| 2021-08-18 | $10.69 | $10.84 | $10.57 | $10.75 | $10.70 | 2,295,080 |
| 2021-08-17 | $10.96 | $11.18 | $10.59 | $10.65 | $10.60 | 3,091,860 |
| 2021-08-16 | $11.37 | $11.44 | $11.03 | $11.07 | $11.02 | 2,523,660 |
| 2021-08-13 | $11.34 | $11.54 | $11.19 | $11.35 | $11.30 | 3,197,770 |
| 2021-08-12 | $11.85 | $11.85 | $11.24 | $11.40 | $11.35 | 4,389,060 |
| 2021-08-11 | $11.36 | $11.77 | $11.25 | $11.77 | $11.72 | 5,553,220 |
| 2021-08-10 | $11.05 | $11.37 | $10.88 | $11.29 | $11.24 | 4,491,800 |
| 2021-08-09 | $11.13 | $11.22 | $10.95 | $11.00 | $10.95 | 2,791,900 |
| 2021-08-06 | $11.33 | $11.45 | $10.80 | $11.13 | $11.08 | 3,850,000 |
| 2021-08-05 | $11.19 | $11.23 | $10.93 | $11.11 | $11.06 | 3,752,780 |
| 2021-08-04 | $10.92 | $11.40 | $10.92 | $11.15 | $11.10 | 5,773,980 |
| 2021-08-03 | $10.74 | $11.23 | $10.62 | $10.93 | $10.88 | 8,831,380 |
| 2021-08-02 | $10.25 | $10.83 | $10.25 | $10.74 | $10.69 | 6,226,050 |
| 2021-07-30 | $9.74 | $10.29 | $9.68 | $10.25 | $10.21 | 4,741,370 |
| 2021-07-29 | $9.37 | $9.89 | $9.37 | $9.73 | $9.69 | 4,169,620 |
| 2021-07-28 | $9.91 | $10.02 | $9.13 | $9.23 | $9.19 | 4,358,000 |
| 2021-07-27 | $10.39 | $10.67 | $9.94 | $9.94 | $9.90 | 4,211,800 |
| 2021-07-26 | $10.71 | $10.75 | $10.11 | $10.45 | $10.40 | 4,177,370 |
| 2021-07-23 | $10.80 | $10.98 | $10.63 | $10.72 | $10.67 | 5,767,600 |
| 2021-07-22 | $10.56 | $10.79 | $10.41 | $10.78 | $10.73 | 5,684,590 |
| 2021-07-21 | $10.33 | $10.70 | $10.33 | $10.52 | $10.47 | 5,046,620 |
| 2021-07-20 | $10.23 | $10.42 | $10.14 | $10.40 | $10.35 | 2,252,590 |
| 2021-07-19 | $10.22 | $10.76 | $9.92 | $10.43 | $10.38 | 5,196,940 |
| 2021-07-16 | $10.66 | $10.78 | $10.27 | $10.35 | $10.30 | 6,304,480 |
| 2021-07-15 | $10.93 | $11.98 | $10.65 | $10.67 | $10.62 | 9,617,380 |
| 2021-07-14 | $10.93 | $11.30 | $10.51 | $10.88 | $10.83 | 5,943,400 |
| 2021-07-13 | $10.66 | $10.91 | $10.57 | $10.85 | $10.80 | 5,069,000 |
| 2021-07-12 | $10.45 | $10.74 | $10.35 | $10.66 | $10.61 | 4,761,800 |
| 2021-07-09 | $10.45 | $10.51 | $10.25 | $10.45 | $10.40 | 3,114,980 |
| 2021-07-08 | $10.67 | $10.82 | $10.40 | $10.46 | $10.35 | 3,599,700 |
| 2021-07-07 | $10.60 | $10.85 | $10.56 | $10.65 | $10.54 | 4,516,700 |
| 2021-07-06 | $10.88 | $11.16 | $10.50 | $10.67 | $10.56 | 8,066,010 |
| 2021-07-05 | $9.62 | $11.50 | $9.62 | $10.95 | $10.84 | 12,579,380 |
| 2021-07-02 | $9.58 | $9.76 | $9.51 | $9.68 | $9.58 | 2,044,600 |
| 2021-07-01 | $9.96 | $10.08 | $9.53 | $9.54 | $9.44 | 3,151,100 |
| 2021-06-30 | $9.84 | $10.10 | $9.83 | $9.95 | $9.85 | 2,633,100 |
| 2021-06-29 | $10.00 | $10.38 | $9.89 | $9.89 | $9.79 | 3,263,500 |
| 2021-06-28 | $9.97 | $10.43 | $9.96 | $10.06 | $9.96 | 3,479,620 |
| 2021-06-25 | $10.45 | $10.50 | $9.98 | $10.02 | $9.92 | 5,693,400 |
| 2021-06-24 | $10.11 | $10.62 | $9.91 | $10.57 | $10.46 | 6,976,400 |
| 2021-06-23 | $10.15 | $10.25 | $10.01 | $10.10 | $10.00 | 3,007,800 |
| 2021-06-22 | $9.90 | $10.18 | $9.85 | $10.17 | $10.07 | 3,852,600 |
| 2021-06-21 | $9.76 | $9.99 | $9.72 | $9.90 | $9.80 | 2,752,500 |
| 2021-06-18 | $9.56 | $9.78 | $9.43 | $9.77 | $9.67 | 2,352,400 |
| 2021-06-17 | $9.43 | $9.60 | $9.40 | $9.56 | $9.46 | 1,852,600 |
| 2021-06-16 | $9.52 | $9.71 | $9.40 | $9.45 | $9.36 | 2,204,300 |
| 2021-06-15 | $9.77 | $9.79 | $9.55 | $9.60 | $9.50 | 2,791,260 |
| 2021-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.70 | 0 |
| 2021-06-11 | $9.67 | $9.95 | $9.67 | $9.80 | $9.70 | 3,819,460 |
| 2021-06-10 | $9.73 | $9.76 | $9.58 | $9.67 | $9.57 | 2,628,110 |
| 2021-06-09 | $9.48 | $9.79 | $9.45 | $9.71 | $9.61 | 3,652,300 |
| 2021-06-08 | $9.45 | $9.60 | $9.35 | $9.52 | $9.42 | 2,568,340 |
| 2021-06-07 | $9.30 | $9.54 | $9.30 | $9.50 | $9.40 | 2,732,870 |
| 2021-06-04 | $9.66 | $9.80 | $9.41 | $9.41 | $9.32 | 5,997,960 |
| 2021-06-03 | $9.52 | $10.30 | $9.45 | $9.86 | $9.76 | 9,413,370 |
| 2021-06-02 | $9.47 | $9.57 | $9.37 | $9.49 | $9.39 | 3,540,100 |
| 2021-06-01 | $9.36 | $9.50 | $9.28 | $9.48 | $9.38 | 2,941,000 |
| 2021-05-31 | $9.15 | $9.37 | $9.10 | $9.36 | $9.27 | 2,355,600 |
| 2021-05-28 | $9.31 | $9.33 | $9.08 | $9.16 | $9.07 | 1,763,600 |
| 2021-05-27 | $9.23 | $9.29 | $9.18 | $9.28 | $9.19 | 1,957,620 |
| 2021-05-26 | $9.00 | $9.28 | $8.95 | $9.23 | $9.14 | 2,408,070 |
| 2021-05-25 | $9.10 | $9.15 | $8.98 | $9.04 | $8.95 | 1,998,400 |
| 2021-05-24 | $9.14 | $9.28 | $9.08 | $9.12 | $9.03 | 1,985,100 |
| 2021-05-21 | $9.03 | $9.30 | $8.92 | $9.10 | $9.01 | 2,997,500 |
| 2021-05-20 | $9.02 | $9.13 | $8.90 | $8.96 | $8.87 | 1,808,100 |
| 2021-05-19 | $8.79 | $9.02 | $8.76 | $9.02 | $8.93 | 1,904,800 |
| 2021-05-18 | $8.89 | $8.89 | $8.67 | $8.76 | $8.67 | 1,370,550 |
| 2021-05-17 | $9.07 | $9.10 | $8.78 | $8.82 | $8.73 | 2,472,540 |
| 2021-05-14 | $8.91 | $9.18 | $8.88 | $9.09 | $9.00 | 2,905,720 |
| 2021-05-13 | $8.92 | $8.95 | $8.79 | $8.84 | $8.75 | 1,355,700 |
| 2021-05-12 | $8.73 | $8.92 | $8.73 | $8.88 | $8.79 | 1,404,960 |
| 2021-05-11 | $8.66 | $8.83 | $8.63 | $8.79 | $8.70 | 1,260,510 |
| 2021-05-10 | $8.78 | $8.85 | $8.60 | $8.66 | $8.57 | 1,634,800 |
| 2021-05-07 | $8.85 | $8.97 | $8.76 | $8.79 | $8.70 | 1,378,100 |
| 2021-05-06 | $8.90 | $8.94 | $8.78 | $8.85 | $8.76 | 1,233,300 |
| 2021-05-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 0 |
| 2021-05-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 0 |
| 2021-04-30 | $8.99 | $8.99 | $8.72 | $8.83 | $8.74 | 1,613,000 |
| 2021-04-29 | $8.84 | $9.09 | $8.76 | $8.99 | $8.90 | 2,064,160 |
| 2021-04-28 | $8.91 | $9.02 | $8.77 | $8.84 | $8.75 | 1,465,300 |
| 2021-04-27 | $9.09 | $9.12 | $8.84 | $8.90 | $8.81 | 2,247,640 |
| 2021-04-26 | $9.27 | $9.38 | $9.06 | $9.08 | $8.99 | 1,931,180 |
| 2021-04-23 | $9.30 | $9.36 | $9.16 | $9.27 | $9.18 | 1,747,400 |
| 2021-04-22 | $9.27 | $9.39 | $9.20 | $9.28 | $9.19 | 1,873,450 |
| 2021-04-21 | $9.21 | $9.32 | $9.15 | $9.27 | $9.18 | 1,892,100 |
| 2021-04-20 | $9.28 | $9.45 | $9.19 | $9.26 | $9.17 | 3,264,400 |
| 2021-04-19 | $9.16 | $9.32 | $9.09 | $9.25 | $9.16 | 3,657,100 |
| 2021-04-16 | $8.85 | $9.22 | $8.85 | $9.16 | $9.07 | 2,657,950 |
| 2021-04-15 | $8.84 | $8.94 | $8.74 | $8.87 | $8.78 | 2,256,610 |
| 2021-04-14 | $8.54 | $8.83 | $8.52 | $8.81 | $8.72 | 1,910,070 |
| 2021-04-13 | $8.58 | $8.66 | $8.51 | $8.53 | $8.44 | 1,510,400 |
| 2021-04-12 | $8.80 | $8.87 | $8.62 | $8.64 | $8.55 | 1,692,500 |
| 2021-04-09 | $8.80 | $8.90 | $8.77 | $8.82 | $8.73 | 1,509,000 |
| 2021-04-08 | $8.94 | $9.04 | $8.82 | $8.83 | $8.74 | 2,360,800 |
| 2021-04-07 | $8.93 | $9.09 | $8.86 | $9.01 | $8.92 | 3,698,200 |
| 2021-04-06 | $8.95 | $9.58 | $8.95 | $9.15 | $9.06 | 6,577,830 |
| 2021-04-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.49 | 0 |
| 2021-04-02 | $8.57 | $8.72 | $8.53 | $8.58 | $8.49 | 1,037,400 |
| 2021-04-01 | $8.64 | $8.67 | $8.54 | $8.57 | $8.48 | 1,203,000 |
| 2021-03-31 | $8.54 | $8.69 | $8.51 | $8.68 | $8.59 | 957,000 |
| 2021-03-30 | $8.84 | $8.84 | $8.52 | $8.56 | $8.47 | 1,757,520 |
| 2021-03-29 | $9.08 | $9.08 | $8.80 | $8.83 | $8.74 | 1,435,800 |
| 2021-03-26 | $8.87 | $9.00 | $8.77 | $8.93 | $8.84 | 1,122,050 |
| 2021-03-25 | $9.01 | $9.15 | $8.81 | $8.87 | $8.78 | 1,871,800 |
| 2021-03-24 | $9.11 | $9.21 | $9.03 | $9.05 | $8.96 | 1,430,000 |
| 2021-03-23 | $9.41 | $9.43 | $9.12 | $9.17 | $9.08 | 1,715,200 |
| 2021-03-22 | $9.20 | $9.43 | $9.20 | $9.38 | $9.29 | 1,630,100 |
| 2021-03-19 | $9.21 | $9.36 | $9.09 | $9.23 | $9.14 | 1,371,900 |
| 2021-03-18 | $9.38 | $9.47 | $9.18 | $9.21 | $9.12 | 1,406,600 |
| 2021-03-17 | $9.30 | $9.39 | $9.20 | $9.34 | $9.25 | 1,517,000 |
| 2021-03-16 | $9.25 | $9.41 | $9.15 | $9.31 | $9.22 | 2,129,150 |
| 2021-03-15 | $9.17 | $9.33 | $9.12 | $9.23 | $9.14 | 1,219,920 |
| 2021-03-12 | $9.21 | $9.26 | $9.05 | $9.24 | $9.15 | 1,429,800 |
| 2021-03-11 | $9.00 | $9.19 | $8.81 | $9.18 | $9.09 | 1,535,600 |
| 2021-03-10 | $9.10 | $9.18 | $8.87 | $8.90 | $8.81 | 1,628,900 |
| 2021-03-09 | $9.20 | $9.38 | $8.94 | $9.10 | $9.01 | 2,806,100 |
| 2021-03-08 | $9.42 | $9.60 | $9.30 | $9.30 | $9.21 | 2,459,600 |
| 2021-03-05 | $9.29 | $9.50 | $9.28 | $9.42 | $9.33 | 2,030,500 |
| 2021-03-04 | $9.48 | $9.50 | $9.26 | $9.27 | $9.18 | 2,242,800 |
| 2021-03-03 | $9.25 | $9.48 | $9.25 | $9.41 | $9.32 | 1,749,300 |
| 2021-03-02 | $9.34 | $9.42 | $9.20 | $9.33 | $9.24 | 1,904,900 |
| 2021-03-01 | $9.20 | $9.38 | $9.20 | $9.34 | $9.25 | 2,520,100 |
| 2021-02-26 | $8.88 | $9.25 | $8.82 | $9.11 | $9.02 | 2,923,000 |
| 2021-02-25 | $9.24 | $9.32 | $8.95 | $8.97 | $8.88 | 2,283,400 |
| 2021-02-24 | $9.04 | $9.25 | $9.04 | $9.15 | $9.06 | 2,308,100 |
| 2021-02-23 | $8.98 | $9.15 | $8.90 | $8.99 | $8.90 | 2,249,400 |
| 2021-02-22 | $8.90 | $9.30 | $8.87 | $8.99 | $8.90 | 3,702,910 |
| 2021-02-19 | $8.45 | $8.96 | $8.45 | $8.93 | $8.84 | 2,954,520 |
| 2021-02-18 | $8.35 | $8.55 | $8.28 | $8.49 | $8.40 | 2,283,350 |
| 2021-02-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2021-02-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2021-02-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2021-02-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2021-02-11 | $8.24 | $8.24 | $8.24 | $8.24 | $8.16 | 0 |
| 2021-02-10 | $8.26 | $8.35 | $8.11 | $8.24 | $8.16 | 1,848,100 |
| 2021-02-09 | $7.81 | $8.29 | $7.81 | $8.20 | $8.12 | 2,540,350 |
| 2021-02-08 | $8.09 | $8.15 | $7.84 | $7.85 | $7.77 | 1,872,800 |
| 2021-02-05 | $8.26 | $8.38 | $8.05 | $8.09 | $8.01 | 1,538,800 |
| 2021-02-04 | $8.38 | $8.40 | $8.01 | $8.26 | $8.18 | 2,959,000 |
| 2021-02-03 | $8.50 | $8.59 | $8.34 | $8.38 | $8.30 | 2,231,150 |
| 2021-02-02 | $8.60 | $8.73 | $8.50 | $8.54 | $8.45 | 2,494,910 |
| 2021-02-01 | $8.74 | $8.74 | $8.52 | $8.63 | $8.54 | 2,488,330 |
| 2021-01-29 | $8.95 | $8.95 | $8.55 | $8.69 | $8.60 | 3,756,900 |
| 2021-01-28 | $8.63 | $9.32 | $8.60 | $8.73 | $8.64 | 4,289,300 |
| 2021-01-27 | $8.84 | $8.96 | $8.68 | $8.75 | $8.66 | 3,623,000 |
| 2021-01-26 | $8.80 | $9.27 | $8.80 | $9.00 | $8.91 | 4,188,500 |
| 2021-01-25 | $9.18 | $9.30 | $8.84 | $8.89 | $8.80 | 4,951,700 |
| 2021-01-22 | $9.42 | $9.50 | $9.06 | $9.06 | $8.97 | 7,972,400 |
| 2021-01-21 | $10.60 | $10.62 | $9.46 | $9.85 | $9.75 | 12,475,400 |
| 2021-01-20 | $9.06 | $9.45 | $9.01 | $9.41 | $9.32 | 6,212,060 |
| 2021-01-19 | $8.83 | $9.13 | $8.83 | $9.05 | $8.96 | 4,255,000 |
| 2021-01-18 | $8.60 | $8.92 | $8.60 | $8.91 | $8.82 | 3,592,700 |
| 2021-01-15 | $8.40 | $8.73 | $8.31 | $8.64 | $8.55 | 3,184,800 |
| 2021-01-14 | $8.39 | $8.55 | $8.23 | $8.35 | $8.27 | 2,440,200 |
| 2021-01-13 | $8.63 | $8.74 | $8.26 | $8.33 | $8.25 | 3,069,800 |
| 2021-01-12 | $8.65 | $9.08 | $8.57 | $8.63 | $8.54 | 3,015,700 |
| 2021-01-11 | $8.94 | $8.98 | $8.53 | $8.57 | $8.48 | 3,083,800 |
| 2021-01-08 | $9.00 | $9.28 | $8.51 | $8.90 | $8.81 | 3,848,200 |
| 2021-01-07 | $9.41 | $9.47 | $8.86 | $9.01 | $8.92 | 4,015,700 |
| 2021-01-06 | $9.90 | $9.96 | $9.41 | $9.41 | $9.32 | 3,696,480 |
| 2021-01-05 | $10.08 | $10.08 | $9.82 | $9.91 | $9.81 | 2,615,800 |
| 2021-01-04 | $9.86 | $10.09 | $9.78 | $10.02 | $9.92 | 2,547,600 |
| 2021-01-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.71 | 0 |
| 2020-12-31 | $9.65 | $10.09 | $9.65 | $9.81 | $9.71 | 2,527,600 |
| 2020-12-30 | $9.68 | $9.90 | $9.59 | $9.65 | $9.55 | 2,445,200 |
| 2020-12-29 | $9.74 | $10.02 | $9.63 | $9.73 | $9.63 | 2,753,400 |
| 2020-12-28 | $10.01 | $10.10 | $9.71 | $9.75 | $9.65 | 3,063,900 |
| 2020-12-25 | $9.98 | $10.19 | $9.82 | $10.06 | $9.96 | 2,360,100 |
| 2020-12-24 | $10.36 | $10.36 | $9.84 | $9.98 | $9.88 | 3,875,400 |
| 2020-12-23 | $10.23 | $10.53 | $10.19 | $10.26 | $10.16 | 3,043,900 |
| 2020-12-22 | $10.80 | $10.80 | $10.26 | $10.26 | $10.16 | 3,141,850 |
| 2020-12-21 | $10.64 | $10.79 | $10.45 | $10.74 | $10.63 | 2,701,600 |
| 2020-12-18 | $11.10 | $11.28 | $10.62 | $10.63 | $10.52 | 2,776,270 |
| 2020-12-17 | $10.81 | $11.09 | $10.59 | $11.05 | $10.94 | 2,371,300 |
| 2020-12-16 | $11.20 | $11.22 | $10.85 | $10.88 | $10.77 | 1,622,470 |
| 2020-12-15 | $11.24 | $11.36 | $11.05 | $11.15 | $11.04 | 2,522,100 |
| 2020-12-14 | $10.97 | $11.35 | $10.77 | $11.24 | $11.13 | 2,978,570 |
| 2020-12-11 | $11.30 | $11.34 | $10.70 | $10.86 | $10.75 | 3,252,170 |
| 2020-12-10 | $11.17 | $11.47 | $11.02 | $11.32 | $11.21 | 3,248,800 |
| 2020-12-09 | $11.79 | $11.79 | $11.12 | $11.17 | $11.06 | 4,055,900 |
| 2020-12-08 | $11.88 | $11.94 | $11.72 | $11.75 | $11.63 | 1,944,300 |
| 2020-12-07 | $11.90 | $11.93 | $11.68 | $11.77 | $11.65 | 2,483,000 |
| 2020-12-04 | $12.03 | $12.07 | $11.85 | $11.93 | $11.81 | 2,501,080 |
| 2020-12-03 | $12.30 | $12.42 | $11.96 | $12.09 | $11.97 | 3,326,800 |
| 2020-12-02 | $12.09 | $12.39 | $12.02 | $12.25 | $12.13 | 4,434,100 |
| 2020-12-01 | $11.70 | $12.16 | $11.55 | $12.14 | $12.02 | 4,344,500 |
| 2020-11-30 | $11.84 | $12.10 | $11.36 | $11.67 | $11.55 | 3,763,300 |
| 2020-11-27 | $12.06 | $12.27 | $11.78 | $11.84 | $11.72 | 4,146,300 |
| 2020-11-26 | $12.40 | $12.45 | $12.02 | $12.06 | $11.94 | 3,543,100 |
| 2020-11-25 | $12.74 | $12.87 | $12.28 | $12.33 | $12.21 | 4,708,500 |
| 2020-11-24 | $12.96 | $13.31 | $12.63 | $12.77 | $12.64 | 4,857,900 |
| 2020-11-23 | $13.32 | $13.32 | $12.72 | $12.85 | $12.72 | 6,737,800 |
| 2020-11-20 | $13.03 | $13.50 | $12.85 | $13.33 | $13.20 | 9,998,350 |
| 2020-11-19 | $12.42 | $13.70 | $12.39 | $13.06 | $12.93 | 13,002,600 |
| 2020-11-18 | $12.11 | $12.52 | $12.02 | $12.52 | $12.39 | 5,998,300 |
| 2020-11-17 | $11.98 | $12.33 | $11.92 | $12.18 | $12.06 | 5,516,400 |
| 2020-11-16 | $12.40 | $12.40 | $11.91 | $12.00 | $11.88 | 4,919,900 |
| 2020-11-13 | $12.55 | $12.63 | $12.25 | $12.32 | $12.20 | 5,456,400 |
| 2020-11-12 | $12.54 | $12.63 | $12.23 | $12.51 | $12.38 | 5,131,900 |
| 2020-11-11 | $12.89 | $12.90 | $12.36 | $12.41 | $12.29 | 6,216,200 |
| 2020-11-10 | $13.52 | $13.72 | $12.69 | $12.78 | $12.65 | 9,633,450 |
| 2020-11-09 | $13.47 | $13.88 | $13.43 | $13.54 | $13.40 | 9,874,100 |
| 2020-11-06 | $14.50 | $14.74 | $13.22 | $13.42 | $13.29 | 13,743,500 |
| 2020-11-05 | $15.04 | $15.18 | $14.38 | $14.53 | $14.38 | 17,474,580 |
| 2020-11-04 | $15.70 | $16.40 | $14.69 | $14.87 | $14.72 | 23,280,280 |
| 2020-11-03 | $16.15 | $17.49 | $15.66 | $15.69 | $15.53 | 36,468,870 |
| 2020-11-02 | $13.00 | $15.36 | $13.00 | $15.36 | $15.21 | 25,263,450 |
| 2020-10-30 | $13.97 | $14.25 | $12.67 | $12.80 | $12.67 | 19,502,700 |
| 2020-10-29 | $13.13 | $15.64 | $12.91 | $14.38 | $14.24 | 24,598,050 |
| 2020-10-28 | $12.69 | $13.70 | $12.20 | $13.60 | $13.46 | 17,994,990 |
| 2020-10-27 | $13.37 | $14.08 | $12.44 | $12.65 | $12.52 | 18,039,900 |
| 2020-10-26 | $12.24 | $13.94 | $12.02 | $13.58 | $13.44 | 16,078,080 |
| 2020-10-23 | $12.14 | $12.40 | $11.90 | $11.95 | $11.83 | 5,390,800 |
| 2020-10-22 | $11.84 | $12.30 | $11.67 | $12.21 | $12.09 | 7,468,800 |
| 2020-10-21 | $12.30 | $12.45 | $11.90 | $11.99 | $11.87 | 10,709,800 |
| 2020-10-20 | $12.32 | $12.66 | $12.17 | $12.48 | $12.35 | 11,708,930 |
| 2020-10-19 | $12.62 | $12.80 | $12.13 | $12.47 | $12.34 | 15,791,420 |
| 2020-10-16 | $11.69 | $13.33 | $11.57 | $12.89 | $12.76 | 24,777,600 |
| 2020-10-15 | $10.75 | $12.90 | $10.72 | $12.03 | $11.91 | 20,595,070 |
| 2020-10-14 | $10.85 | $10.95 | $10.68 | $10.75 | $10.64 | 3,722,800 |
| 2020-10-13 | $10.80 | $10.98 | $10.73 | $10.94 | $10.83 | 5,264,380 |
| 2020-10-12 | $10.52 | $10.87 | $10.48 | $10.85 | $10.74 | 7,278,580 |
| 2020-10-09 | $10.28 | $10.57 | $10.28 | $10.52 | $10.41 | 5,372,000 |
| 2020-10-08 | $10.08 | $10.08 | $10.08 | $10.08 | $9.98 | 0 |
| 2020-10-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.98 | 0 |
| 2020-10-06 | $10.08 | $10.08 | $10.08 | $10.08 | $9.98 | 0 |
| 2020-10-05 | $10.08 | $10.08 | $10.08 | $10.08 | $9.98 | 0 |
| 2020-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.98 | 0 |
| 2020-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $9.98 | 0 |
| 2020-09-30 | $10.09 | $10.30 | $9.91 | $10.08 | $9.98 | 1,872,100 |
| 2020-09-29 | $10.13 | $10.21 | $9.97 | $10.01 | $9.91 | 2,810,100 |
| 2020-09-28 | $10.14 | $10.33 | $9.88 | $10.12 | $10.02 | 3,134,400 |
| 2020-09-25 | $10.33 | $10.42 | $10.00 | $10.00 | $9.90 | 3,921,400 |
| 2020-09-24 | $10.60 | $10.62 | $10.12 | $10.34 | $10.24 | 3,542,200 |
| 2020-09-23 | $10.65 | $10.82 | $10.47 | $10.69 | $10.58 | 1,690,200 |
| 2020-09-22 | $10.78 | $10.85 | $10.56 | $10.57 | $10.46 | 1,901,600 |
| 2020-09-21 | $10.99 | $11.04 | $10.69 | $10.88 | $10.77 | 2,576,810 |
| 2020-09-18 | $11.18 | $11.28 | $10.80 | $10.99 | $10.88 | 4,700,160 |
| 2020-09-17 | $11.09 | $11.43 | $10.87 | $11.18 | $11.07 | 4,620,260 |
| 2020-09-16 | $11.32 | $11.89 | $11.08 | $11.24 | $11.13 | 10,338,760 |
| 2020-09-15 | $11.46 | $11.72 | $10.86 | $11.66 | $11.54 | 8,950,010 |
| 2020-09-14 | $10.76 | $11.83 | $10.70 | $11.35 | $11.24 | 8,197,760 |
| 2020-09-11 | $10.85 | $10.88 | $9.73 | $10.74 | $10.63 | 4,742,860 |
| 2020-09-10 | $11.44 | $11.57 | $10.12 | $10.70 | $10.59 | 7,973,900 |
| 2020-09-09 | $11.41 | $12.08 | $11.32 | $11.49 | $11.37 | 10,951,460 |
| 2020-09-08 | $11.50 | $11.50 | $10.90 | $11.41 | $11.30 | 6,508,800 |
| 2020-09-07 | $11.30 | $11.66 | $11.00 | $11.07 | $10.96 | 6,982,930 |
| 2020-09-04 | $10.57 | $11.12 | $10.40 | $11.03 | $10.92 | 3,594,460 |
| 2020-09-03 | $11.36 | $11.61 | $10.72 | $10.85 | $10.74 | 6,484,220 |
| 2020-09-02 | $11.04 | $11.28 | $10.87 | $11.26 | $11.15 | 7,195,170 |
| 2020-09-01 | $10.72 | $11.00 | $10.63 | $10.99 | $10.88 | 3,383,600 |
| 2020-08-31 | $10.88 | $11.06 | $10.53 | $10.71 | $10.60 | 4,574,850 |
| 2020-08-28 | $10.55 | $10.76 | $10.47 | $10.76 | $10.65 | 3,381,350 |
| 2020-08-27 | $10.19 | $10.80 | $10.11 | $10.66 | $10.55 | 4,511,600 |
| 2020-08-26 | $10.37 | $10.49 | $10.10 | $10.25 | $10.15 | 2,769,300 |
| 2020-08-25 | $10.12 | $10.52 | $10.06 | $10.41 | $10.31 | 3,660,450 |
| 2020-08-24 | $10.07 | $10.23 | $9.87 | $10.16 | $10.06 | 1,819,340 |
| 2020-08-21 | $10.02 | $10.28 | $9.93 | $10.04 | $9.94 | 1,801,200 |
| 2020-08-20 | $9.99 | $10.26 | $9.85 | $10.02 | $9.92 | 1,613,920 |
| 2020-08-19 | $10.35 | $10.35 | $10.00 | $10.02 | $9.92 | 3,656,000 |
| 2020-08-18 | $10.41 | $10.41 | $10.15 | $10.41 | $10.31 | 3,515,800 |
| 2020-08-17 | $10.43 | $10.53 | $10.28 | $10.42 | $10.32 | 2,353,600 |
| 2020-08-14 | $10.43 | $10.48 | $10.17 | $10.38 | $10.28 | 1,753,800 |
| 2020-08-13 | $10.79 | $10.99 | $10.35 | $10.40 | $10.30 | 2,987,240 |
| 2020-08-12 | $10.83 | $11.08 | $10.48 | $10.72 | $10.61 | 3,147,240 |
| 2020-08-11 | $10.78 | $10.99 | $10.56 | $10.82 | $10.71 | 5,324,340 |
| 2020-08-10 | $10.43 | $10.88 | $10.14 | $10.85 | $10.74 | 5,467,150 |
| 2020-08-07 | $10.48 | $10.77 | $10.06 | $10.51 | $10.40 | 7,062,760 |
| 2020-08-06 | $10.43 | $10.79 | $10.14 | $10.21 | $10.11 | 3,011,000 |
| 2020-08-05 | $9.99 | $10.55 | $9.85 | $10.47 | $10.36 | 4,541,270 |
| 2020-08-04 | $10.26 | $10.30 | $10.01 | $10.02 | $9.92 | 2,535,430 |
| 2020-08-03 | $10.12 | $10.38 | $10.12 | $10.26 | $10.16 | 5,870,340 |
| 2020-07-31 | $9.94 | $10.17 | $9.85 | $10.12 | $10.02 | 3,879,600 |
| 2020-07-30 | $9.91 | $10.05 | $9.83 | $9.97 | $9.87 | 2,171,690 |
| 2020-07-29 | $9.74 | $10.06 | $9.50 | $9.99 | $9.89 | 2,323,730 |
| 2020-07-28 | $10.00 | $10.09 | $9.69 | $9.75 | $9.65 | 1,809,300 |
| 2020-07-27 | $10.05 | $10.17 | $9.76 | $9.99 | $9.89 | 2,686,300 |
| 2020-07-24 | $9.85 | $10.15 | $9.65 | $10.03 | $9.93 | 4,357,330 |
| 2020-07-23 | $10.00 | $10.00 | $9.61 | $9.90 | $9.80 | 3,874,640 |
| 2020-07-22 | $10.53 | $10.62 | $9.93 | $10.06 | $9.96 | 6,263,240 |
| 2020-07-21 | $10.28 | $10.60 | $9.91 | $10.52 | $10.41 | 5,142,000 |
| 2020-07-20 | $10.24 | $10.88 | $10.24 | $10.29 | $10.19 | 5,745,850 |
| 2020-07-17 | $9.90 | $10.29 | $9.75 | $10.28 | $10.18 | 5,458,890 |
| 2020-07-16 | $11.02 | $11.02 | $9.93 | $9.93 | $9.83 | 4,762,500 |
| 2020-07-15 | $11.18 | $11.18 | $10.48 | $11.03 | $10.92 | 7,495,300 |
| 2020-07-14 | $10.93 | $11.23 | $10.45 | $11.05 | $10.94 | 8,226,600 |
| 2020-07-13 | $10.24 | $11.55 | $10.18 | $10.95 | $10.84 | 15,826,800 |
| 2020-07-10 | $10.00 | $10.85 | $9.51 | $10.71 | $10.60 | 16,003,680 |
| 2020-07-09 | $9.01 | $9.86 | $8.94 | $9.86 | $9.76 | 10,246,070 |
| 2020-07-08 | $8.59 | $8.98 | $8.54 | $8.96 | $8.87 | 3,626,890 |
| 2020-07-07 | $8.48 | $8.83 | $8.41 | $8.63 | $8.50 | 4,276,270 |
| 2020-07-06 | $8.20 | $8.46 | $8.20 | $8.44 | $8.31 | 3,253,800 |
| 2020-07-03 | $8.15 | $8.24 | $8.11 | $8.17 | $8.04 | 2,367,900 |
| 2020-07-02 | $8.01 | $8.16 | $8.00 | $8.15 | $8.02 | 1,762,200 |
| 2020-07-01 | $8.03 | $8.10 | $7.95 | $8.01 | $7.89 | 1,104,500 |
| 2020-06-30 | $7.92 | $8.06 | $7.92 | $8.00 | $7.88 | 1,289,800 |
| 2020-06-29 | $8.05 | $8.05 | $7.90 | $7.92 | $7.80 | 975,400 |
| 2020-06-26 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 0 |
| 2020-06-25 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 0 |
| 2020-06-24 | $8.11 | $8.19 | $8.00 | $8.05 | $7.92 | 1,502,250 |
| 2020-06-23 | $8.22 | $8.23 | $8.11 | $8.15 | $8.02 | 817,200 |
| 2020-06-22 | $8.17 | $8.30 | $8.15 | $8.21 | $8.08 | 1,110,010 |
| 2020-06-19 | $8.20 | $8.26 | $8.14 | $8.20 | $8.07 | 883,200 |
| 2020-06-18 | $8.33 | $8.33 | $8.11 | $8.20 | $8.07 | 2,413,330 |
| 2020-06-17 | $8.21 | $8.55 | $8.21 | $8.33 | $8.20 | 4,561,990 |
| 2020-06-16 | $8.13 | $8.36 | $8.10 | $8.28 | $8.15 | 1,752,820 |
| 2020-06-15 | $8.03 | $8.15 | $8.00 | $8.09 | $7.96 | 1,166,000 |
| 2020-06-12 | $7.94 | $8.07 | $7.88 | $8.05 | $7.92 | 889,500 |
| 2020-06-11 | $8.03 | $8.09 | $7.97 | $8.04 | $7.92 | 1,093,090 |
| 2020-06-10 | $8.06 | $8.11 | $8.02 | $8.03 | $7.91 | 1,052,950 |
| 2020-06-09 | $8.03 | $8.12 | $8.03 | $8.06 | $7.93 | 946,400 |
| 2020-06-08 | $8.32 | $8.35 | $8.07 | $8.08 | $7.95 | 2,167,800 |
| 2020-06-05 | $8.26 | $8.84 | $8.20 | $8.38 | $8.25 | 4,458,470 |
| 2020-06-04 | $8.14 | $8.26 | $8.03 | $8.26 | $8.13 | 2,301,490 |
| 2020-06-03 | $8.03 | $8.12 | $7.99 | $8.12 | $7.99 | 1,710,910 |
| 2020-06-02 | $8.06 | $8.06 | $7.96 | $8.01 | $7.89 | 1,391,430 |
| 2020-06-01 | $7.88 | $8.01 | $7.87 | $8.00 | $7.88 | 1,391,610 |
| 2020-05-29 | $7.86 | $7.91 | $7.78 | $7.88 | $7.76 | 949,520 |
| 2020-05-28 | $7.91 | $7.98 | $7.79 | $7.85 | $7.73 | 1,368,500 |
| 2020-05-27 | $7.81 | $8.07 | $7.51 | $7.95 | $7.83 | 2,956,160 |
| 2020-05-26 | $7.74 | $7.86 | $7.67 | $7.83 | $7.71 | 1,997,030 |
| 2020-05-25 | $7.66 | $7.89 | $7.60 | $7.74 | $7.62 | 1,903,600 |
| 2020-05-22 | $7.71 | $7.80 | $7.55 | $7.72 | $7.60 | 1,127,500 |
| 2020-05-21 | $7.74 | $7.82 | $7.71 | $7.74 | $7.62 | 584,400 |
| 2020-05-20 | $7.76 | $7.79 | $7.70 | $7.70 | $7.58 | 582,550 |
| 2020-05-19 | $7.73 | $7.79 | $7.73 | $7.78 | $7.66 | 583,300 |
| 2020-05-18 | $7.83 | $7.83 | $7.69 | $7.71 | $7.59 | 751,630 |
| 2020-05-15 | $7.82 | $7.85 | $7.75 | $7.78 | $7.66 | 651,480 |
| 2020-05-14 | $7.78 | $7.89 | $7.75 | $7.77 | $7.65 | 678,100 |
| 2020-05-13 | $7.79 | $7.85 | $7.70 | $7.84 | $7.72 | 573,300 |
| 2020-05-12 | $7.83 | $7.88 | $7.66 | $7.80 | $7.68 | 852,100 |
| 2020-05-11 | $7.80 | $7.88 | $7.73 | $7.87 | $7.75 | 1,241,880 |
| 2020-05-08 | $7.78 | $7.85 | $7.74 | $7.80 | $7.68 | 893,700 |
| 2020-05-07 | $7.80 | $7.85 | $7.71 | $7.73 | $7.61 | 1,061,880 |
| 2020-05-06 | $7.65 | $7.83 | $7.61 | $7.82 | $7.70 | 1,066,380 |
| 2020-05-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.60 | 0 |
| 2020-05-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.60 | 0 |
| 2020-05-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.60 | 0 |
| 2020-04-30 | $7.59 | $7.79 | $7.56 | $7.72 | $7.60 | 977,210 |
| 2020-04-29 | $7.62 | $7.77 | $7.49 | $7.59 | $7.47 | 1,389,470 |
| 2020-04-28 | $7.93 | $7.95 | $7.43 | $7.54 | $7.42 | 1,514,900 |
| 2020-04-27 | $8.07 | $8.09 | $7.86 | $7.90 | $7.78 | 1,179,800 |
| 2020-04-24 | $8.21 | $8.22 | $8.03 | $8.11 | $7.98 | 1,243,280 |
| 2020-04-23 | $8.27 | $8.30 | $8.20 | $8.23 | $8.10 | 694,500 |
| 2020-04-22 | $8.16 | $8.29 | $8.09 | $8.28 | $8.15 | 1,094,760 |
| 2020-04-21 | $8.34 | $8.34 | $8.15 | $8.21 | $8.08 | 1,518,840 |
| 2020-04-20 | $8.36 | $8.36 | $8.25 | $8.33 | $8.20 | 921,040 |
| 2020-04-17 | $8.27 | $8.38 | $8.27 | $8.32 | $8.19 | 1,024,940 |
| 2020-04-16 | $8.30 | $8.35 | $8.10 | $8.28 | $8.15 | 1,021,090 |
| 2020-04-15 | $8.41 | $8.44 | $8.23 | $8.28 | $8.15 | 1,144,500 |
| 2020-04-14 | $8.28 | $8.42 | $8.28 | $8.41 | $8.28 | 1,166,600 |
| 2020-04-13 | $8.25 | $8.34 | $8.18 | $8.28 | $8.15 | 801,600 |
| 2020-04-10 | $8.50 | $8.52 | $8.24 | $8.29 | $8.16 | 1,527,400 |
| 2020-04-09 | $8.54 | $8.61 | $8.49 | $8.55 | $8.42 | 1,375,000 |
| 2020-04-08 | $8.50 | $8.56 | $8.43 | $8.54 | $8.41 | 1,378,800 |
| 2020-04-07 | $8.35 | $8.75 | $8.26 | $8.47 | $8.34 | 2,448,450 |
| 2020-04-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.05 | 0 |
| 2020-04-03 | $8.23 | $8.35 | $8.15 | $8.18 | $8.05 | 1,000,500 |
| 2020-04-02 | $8.18 | $8.30 | $8.06 | $8.30 | $8.17 | 878,600 |
| 2020-04-01 | $8.11 | $8.30 | $8.10 | $8.14 | $8.01 | 951,390 |
| 2020-03-31 | $8.20 | $8.31 | $8.12 | $8.15 | $8.02 | 957,660 |
| 2020-03-30 | $8.42 | $8.42 | $8.06 | $8.18 | $8.05 | 1,190,300 |
| 2020-03-27 | $8.49 | $8.57 | $8.40 | $8.42 | $8.29 | 1,061,330 |
| 2020-03-26 | $8.44 | $8.54 | $8.38 | $8.47 | $8.34 | 1,350,000 |
| 2020-03-25 | $8.47 | $8.54 | $8.39 | $8.48 | $8.35 | 2,084,700 |
| 2020-03-24 | $8.26 | $8.41 | $8.12 | $8.33 | $8.20 | 1,392,000 |
| 2020-03-23 | $8.20 | $8.26 | $8.02 | $8.11 | $7.98 | 1,404,300 |
| 2020-03-20 | $8.18 | $8.42 | $8.18 | $8.36 | $8.23 | 1,866,300 |
| 2020-03-19 | $8.17 | $8.22 | $7.90 | $8.18 | $8.05 | 1,798,800 |
| 2020-03-18 | $8.18 | $8.46 | $8.08 | $8.11 | $7.98 | 2,088,700 |
| 2020-03-17 | $8.52 | $8.52 | $8.02 | $8.23 | $8.10 | 2,011,800 |
| 2020-03-16 | $8.69 | $8.75 | $8.30 | $8.33 | $8.20 | 2,329,100 |
| 2020-03-13 | $8.53 | $8.70 | $8.35 | $8.53 | $8.40 | 2,134,070 |
| 2020-03-12 | $8.94 | $9.06 | $8.72 | $8.85 | $8.71 | 1,736,100 |
| 2020-03-11 | $9.11 | $9.28 | $9.01 | $9.02 | $8.88 | 2,543,300 |
| 2020-03-10 | $8.69 | $9.11 | $8.55 | $9.06 | $8.92 | 2,067,560 |
| 2020-03-09 | $9.15 | $9.15 | $8.80 | $8.80 | $8.66 | 1,894,000 |
| 2020-03-06 | $9.15 | $9.30 | $9.08 | $9.16 | $9.02 | 1,822,400 |
| 2020-03-05 | $8.96 | $9.23 | $8.96 | $9.20 | $9.06 | 2,653,670 |
| 2020-03-04 | $8.78 | $8.94 | $8.68 | $8.93 | $8.79 | 1,550,200 |
| 2020-03-03 | $8.90 | $9.05 | $8.71 | $8.83 | $8.69 | 1,821,900 |
| 2020-03-02 | $8.49 | $8.83 | $8.33 | $8.77 | $8.63 | 1,723,510 |
| 2020-02-28 | $8.75 | $8.91 | $8.18 | $8.40 | $8.27 | 2,991,800 |
| 2020-02-27 | $9.20 | $9.22 | $8.93 | $8.97 | $8.83 | 2,127,400 |
| 2020-02-26 | $9.15 | $9.36 | $9.05 | $9.06 | $8.92 | 2,213,200 |
| 2020-02-25 | $9.14 | $9.33 | $8.80 | $9.32 | $9.18 | 3,044,200 |
| 2020-02-24 | $9.32 | $9.41 | $9.19 | $9.32 | $9.18 | 2,596,900 |
| 2020-02-21 | $9.25 | $9.44 | $9.19 | $9.32 | $9.18 | 2,325,800 |
| 2020-02-20 | $9.06 | $9.30 | $9.02 | $9.25 | $9.11 | 2,251,400 |
| 2020-02-19 | $9.01 | $9.20 | $8.98 | $9.10 | $8.96 | 1,737,270 |
| 2020-02-18 | $8.97 | $9.08 | $8.81 | $9.08 | $8.94 | 1,506,100 |
| 2020-02-17 | $8.63 | $8.97 | $8.63 | $8.90 | $8.76 | 1,836,700 |
| 2020-02-14 | $8.69 | $8.80 | $8.60 | $8.67 | $8.54 | 1,112,300 |
| 2020-02-13 | $8.94 | $9.00 | $8.65 | $8.75 | $8.61 | 1,336,400 |
| 2020-02-12 | $8.58 | $8.98 | $8.58 | $8.92 | $8.78 | 1,274,360 |
| 2020-02-11 | $8.70 | $8.84 | $8.66 | $8.67 | $8.54 | 1,198,800 |
| 2020-02-10 | $8.46 | $8.80 | $8.35 | $8.75 | $8.61 | 1,327,600 |
| 2020-02-07 | $8.26 | $8.49 | $8.23 | $8.46 | $8.33 | 1,468,700 |
| 2020-02-06 | $8.18 | $8.42 | $8.18 | $8.36 | $8.23 | 1,415,400 |
| 2020-02-05 | $8.07 | $8.35 | $7.95 | $8.24 | $8.11 | 1,722,400 |
| 2020-02-04 | $7.53 | $8.20 | $7.53 | $8.02 | $7.90 | 2,403,800 |
| 2020-02-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 359,200 |
| 2020-01-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-01-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-01-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-01-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-01-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-01-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
| 2020-01-23 | $9.50 | $9.69 | $9.20 | $9.30 | $9.16 | 1,580,200 |
| 2020-01-22 | $9.50 | $9.59 | $9.25 | $9.52 | $9.37 | 1,584,790 |
| 2020-01-21 | $9.73 | $9.74 | $9.47 | $9.47 | $9.32 | 1,568,000 |
| 2020-01-20 | $9.76 | $9.82 | $9.66 | $9.73 | $9.58 | 1,768,360 |
| 2020-01-17 | $9.84 | $10.02 | $9.66 | $9.76 | $9.61 | 1,829,670 |
| 2020-01-16 | $10.01 | $10.07 | $9.77 | $9.79 | $9.64 | 2,423,480 |
| 2020-01-15 | $10.19 | $10.19 | $9.92 | $10.03 | $9.87 | 2,019,500 |
| 2020-01-14 | $10.09 | $10.26 | $10.00 | $10.18 | $10.02 | 2,546,000 |
| 2020-01-13 | $10.00 | $10.17 | $9.93 | $10.09 | $9.93 | 2,393,800 |
| 2020-01-10 | $10.07 | $10.29 | $10.05 | $10.16 | $10.00 | 3,012,700 |
| 2020-01-09 | $9.85 | $10.33 | $9.83 | $10.13 | $9.97 | 4,163,550 |
| 2020-01-08 | $10.00 | $10.03 | $9.70 | $9.78 | $9.63 | 3,035,000 |
| 2020-01-07 | $9.74 | $10.04 | $9.73 | $10.00 | $9.84 | 3,024,860 |
| 2020-01-06 | $9.66 | $9.92 | $9.58 | $9.75 | $9.60 | 2,635,900 |
| 2020-01-03 | $9.70 | $9.80 | $9.60 | $9.69 | $9.54 | 2,846,600 |
| 2020-01-02 | $9.64 | $9.83 | $9.62 | $9.73 | $9.58 | 3,615,550 |
| 2020-01-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.47 | 0 |
| 2019-12-31 | $9.58 | $9.68 | $9.47 | $9.62 | $9.47 | 3,335,600 |
| 2019-12-30 | $9.76 | $9.86 | $9.48 | $9.66 | $9.51 | 5,303,950 |
| 2019-12-27 | $10.58 | $10.98 | $9.95 | $10.03 | $9.87 | 10,752,980 |
| 2019-12-26 | $9.50 | $10.48 | $9.41 | $10.48 | $10.32 | 5,965,810 |
| 2019-12-25 | $9.44 | $9.98 | $9.44 | $9.53 | $9.38 | 2,282,290 |
| 2019-12-24 | $9.40 | $9.63 | $9.32 | $9.53 | $9.38 | 1,119,800 |
| 2019-12-23 | $9.56 | $9.69 | $9.30 | $9.39 | $9.24 | 1,260,100 |
| 2019-12-20 | $9.58 | $9.75 | $9.48 | $9.48 | $9.33 | 1,399,500 |
| 2019-12-19 | $9.51 | $9.75 | $9.46 | $9.62 | $9.47 | 1,096,090 |
| 2019-12-18 | $9.53 | $9.62 | $9.48 | $9.51 | $9.36 | 1,091,650 |
| 2019-12-17 | $9.58 | $9.67 | $9.53 | $9.55 | $9.40 | 1,314,500 |
| 2019-12-16 | $9.33 | $9.63 | $9.33 | $9.58 | $9.43 | 1,852,300 |
| 2019-12-13 | $9.40 | $9.46 | $9.28 | $9.33 | $9.19 | 1,043,200 |
| 2019-12-12 | $9.38 | $9.43 | $9.25 | $9.28 | $9.14 | 1,134,000 |
| 2019-12-11 | $9.31 | $9.42 | $9.13 | $9.35 | $9.20 | 1,831,070 |
| 2019-12-10 | $9.18 | $9.32 | $9.12 | $9.29 | $9.15 | 1,632,580 |
| 2019-12-09 | $9.20 | $9.27 | $9.10 | $9.14 | $9.00 | 1,449,900 |
| 2019-12-06 | $9.06 | $9.22 | $9.06 | $9.15 | $9.01 | 1,047,500 |
| 2019-12-05 | $9.05 | $9.25 | $9.05 | $9.10 | $8.96 | 1,660,500 |
| 2019-12-04 | $8.96 | $9.18 | $8.91 | $9.05 | $8.91 | 1,365,380 |
| 2019-12-03 | $8.78 | $9.01 | $8.73 | $8.99 | $8.85 | 1,741,800 |
| 2019-12-02 | $8.68 | $8.84 | $8.64 | $8.78 | $8.64 | 1,350,600 |
| 2019-11-29 | $8.64 | $8.69 | $8.59 | $8.66 | $8.53 | 583,900 |
| 2019-11-28 | $8.72 | $8.76 | $8.64 | $8.64 | $8.51 | 686,700 |
| 2019-11-27 | $8.70 | $8.76 | $8.62 | $8.72 | $8.58 | 657,500 |
| 2019-11-26 | $8.82 | $8.87 | $8.67 | $8.70 | $8.56 | 1,250,300 |
| 2019-11-25 | $8.93 | $8.96 | $8.76 | $8.81 | $8.67 | 1,177,700 |
| 2019-11-22 | $9.02 | $9.15 | $8.80 | $8.93 | $8.79 | 1,421,100 |
| 2019-11-21 | $8.96 | $9.08 | $8.88 | $9.02 | $8.88 | 1,106,900 |
| 2019-11-20 | $9.01 | $9.11 | $8.92 | $8.93 | $8.79 | 1,112,630 |
| 2019-11-19 | $9.02 | $9.10 | $8.97 | $9.08 | $8.94 | 1,006,700 |
| 2019-11-18 | $8.96 | $9.03 | $8.87 | $9.03 | $8.89 | 963,300 |
| 2019-11-15 | $9.01 | $9.07 | $8.85 | $8.92 | $8.78 | 1,477,300 |
| 2019-11-14 | $8.90 | $9.03 | $8.87 | $8.99 | $8.85 | 1,096,900 |
| 2019-11-13 | $8.78 | $8.99 | $8.75 | $8.94 | $8.80 | 1,581,300 |
| 2019-11-12 | $8.72 | $8.85 | $8.70 | $8.78 | $8.64 | 1,114,900 |
| 2019-11-11 | $8.91 | $8.91 | $8.69 | $8.70 | $8.56 | 1,517,370 |
| 2019-11-08 | $8.86 | $9.04 | $8.86 | $8.92 | $8.78 | 1,000,030 |
| 2019-11-07 | $8.90 | $8.95 | $8.78 | $8.90 | $8.76 | 903,800 |
| 2019-11-06 | $8.92 | $8.95 | $8.72 | $8.87 | $8.73 | 1,269,730 |
| 2019-11-05 | $9.20 | $9.20 | $8.90 | $8.92 | $8.78 | 1,693,400 |
| 2019-11-04 | $8.81 | $9.07 | $8.81 | $8.94 | $8.80 | 1,775,270 |
| 2019-11-01 | $8.78 | $8.89 | $8.68 | $8.85 | $8.71 | 920,700 |
| 2019-10-31 | $8.91 | $9.01 | $8.70 | $8.72 | $8.58 | 1,751,100 |
| 2019-10-30 | $9.20 | $9.20 | $8.88 | $8.91 | $8.77 | 2,049,180 |
| 2019-10-29 | $9.35 | $9.42 | $9.13 | $9.13 | $8.99 | 1,652,990 |
| 2019-10-28 | $9.25 | $9.42 | $9.20 | $9.35 | $9.20 | 2,058,400 |
| 2019-10-25 | $9.10 | $9.23 | $9.02 | $9.20 | $9.06 | 1,710,900 |
| 2019-10-24 | $9.09 | $9.26 | $9.06 | $9.15 | $9.01 | 1,642,400 |
| 2019-10-23 | $9.12 | $9.15 | $9.05 | $9.09 | $8.95 | 1,031,300 |
| 2019-10-22 | $9.05 | $9.13 | $9.01 | $9.12 | $8.98 | 1,382,700 |
| 2019-10-21 | $9.12 | $9.12 | $8.96 | $9.06 | $8.92 | 1,619,100 |
| 2019-10-18 | $9.08 | $9.20 | $8.90 | $9.00 | $8.86 | 2,074,000 |
| 2019-10-17 | $9.13 | $9.29 | $9.06 | $9.07 | $8.93 | 1,379,300 |
| 2019-10-16 | $9.26 | $9.27 | $9.11 | $9.14 | $9.00 | 1,741,600 |
| 2019-10-15 | $9.32 | $9.33 | $9.13 | $9.23 | $9.09 | 2,196,500 |
| 2019-10-14 | $9.18 | $9.35 | $9.18 | $9.27 | $9.13 | 3,534,000 |
| 2019-10-11 | $9.20 | $9.29 | $9.09 | $9.18 | $9.04 | 3,444,500 |
| 2019-10-10 | $9.03 | $9.33 | $9.02 | $9.19 | $9.05 | 4,027,400 |
| 2019-10-09 | $9.00 | $9.07 | $8.88 | $9.02 | $8.88 | 3,692,400 |
| 2019-10-08 | $9.40 | $9.40 | $8.80 | $9.02 | $8.88 | 8,749,660 |
| 2019-10-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 0 |
| 2019-10-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 0 |
| 2019-10-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 0 |
| 2019-10-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 0 |
| 2019-10-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 0 |
| 2019-09-30 | $10.67 | $10.68 | $9.40 | $9.40 | $9.25 | 13,282,790 |
| 2019-09-27 | $8.84 | $9.71 | $8.81 | $9.71 | $9.56 | 3,509,060 |
| 2019-09-26 | $9.27 | $9.36 | $8.78 | $8.83 | $8.69 | 2,841,500 |
| 2019-09-25 | $9.66 | $9.71 | $9.23 | $9.27 | $9.13 | 3,517,690 |
| 2019-09-24 | $9.62 | $9.77 | $9.42 | $9.77 | $9.62 | 2,597,600 |
| 2019-09-23 | $9.45 | $9.65 | $9.31 | $9.63 | $9.48 | 1,911,300 |
| 2019-09-20 | $9.59 | $9.70 | $9.50 | $9.54 | $9.39 | 1,698,400 |
| 2019-09-19 | $9.31 | $9.56 | $9.31 | $9.51 | $9.36 | 1,631,400 |
| 2019-09-18 | $9.36 | $9.47 | $9.30 | $9.35 | $9.20 | 1,204,400 |
| 2019-09-17 | $9.58 | $9.58 | $9.18 | $9.31 | $9.17 | 2,006,900 |
| 2019-09-16 | $9.58 | $9.69 | $9.49 | $9.55 | $9.40 | 1,541,900 |
| 2019-09-13 | $9.58 | $9.58 | $9.58 | $9.58 | $9.43 | 0 |
| 2019-09-12 | $9.58 | $9.58 | $9.46 | $9.58 | $9.43 | 1,318,200 |
| 2019-09-11 | $9.56 | $9.64 | $9.45 | $9.47 | $9.32 | 1,791,400 |
| 2019-09-10 | $9.50 | $9.60 | $9.38 | $9.52 | $9.37 | 1,672,300 |
| 2019-09-09 | $9.63 | $9.63 | $9.32 | $9.48 | $9.33 | 1,964,000 |
| 2019-09-06 | $9.37 | $9.43 | $9.29 | $9.39 | $9.24 | 1,751,900 |
| 2019-09-05 | $9.24 | $9.45 | $9.24 | $9.26 | $9.12 | 1,832,500 |
| 2019-09-04 | $9.23 | $9.28 | $9.15 | $9.24 | $9.10 | 1,115,300 |
| 2019-09-03 | $9.33 | $9.33 | $9.14 | $9.21 | $9.07 | 1,349,800 |
| 2019-09-02 | $8.95 | $9.27 | $8.87 | $9.24 | $9.10 | 1,874,720 |
| 2019-08-30 | $9.16 | $9.23 | $8.93 | $9.01 | $8.87 | 1,947,900 |
| 2019-08-29 | $9.23 | $9.23 | $9.08 | $9.10 | $8.96 | 1,498,300 |
| 2019-08-28 | $9.11 | $9.17 | $9.00 | $9.17 | $9.03 | 1,761,000 |
| 2019-08-27 | $8.90 | $9.13 | $8.90 | $9.06 | $8.92 | 1,739,500 |
| 2019-08-26 | $8.83 | $9.13 | $8.71 | $8.96 | $8.82 | 1,702,040 |
| 2019-08-23 | $8.93 | $9.04 | $8.86 | $8.90 | $8.76 | 1,373,700 |
| 2019-08-22 | $8.81 | $8.91 | $8.75 | $8.91 | $8.77 | 1,556,790 |
| 2019-08-21 | $8.80 | $8.89 | $8.78 | $8.81 | $8.67 | 990,900 |
| 2019-08-20 | $8.85 | $8.90 | $8.77 | $8.84 | $8.70 | 1,277,300 |
| 2019-08-19 | $8.65 | $8.84 | $8.65 | $8.83 | $8.69 | 1,526,040 |
| 2019-08-16 | $8.60 | $8.71 | $8.60 | $8.61 | $8.48 | 1,022,420 |
| 2019-08-15 | $8.50 | $8.64 | $8.42 | $8.63 | $8.50 | 1,057,700 |
| 2019-08-14 | $8.61 | $8.74 | $8.58 | $8.65 | $8.52 | 1,318,300 |
| 2019-08-13 | $8.58 | $8.59 | $8.40 | $8.54 | $8.41 | 1,018,600 |
| 2019-08-12 | $8.50 | $8.61 | $8.47 | $8.61 | $8.48 | 969,500 |
| 2019-08-09 | $8.63 | $8.71 | $8.46 | $8.50 | $8.37 | 1,391,860 |
| 2019-08-08 | $8.60 | $8.67 | $8.50 | $8.62 | $8.49 | 1,478,860 |
| 2019-08-07 | $8.78 | $8.83 | $8.53 | $8.58 | $8.45 | 1,335,300 |
| 2019-08-06 | $8.78 | $8.90 | $8.45 | $8.70 | $8.56 | 1,995,600 |
| 2019-08-05 | $9.00 | $9.20 | $8.91 | $8.93 | $8.79 | 1,321,830 |
| 2019-08-02 | $9.12 | $9.12 | $8.89 | $9.07 | $8.93 | 1,563,530 |
| 2019-08-01 | $9.20 | $9.34 | $9.15 | $9.18 | $9.04 | 1,442,100 |
| 2019-07-31 | $9.20 | $9.36 | $9.14 | $9.27 | $9.13 | 1,942,200 |
| 2019-07-30 | $9.19 | $9.28 | $9.11 | $9.18 | $9.04 | 1,510,100 |
| 2019-07-29 | $9.09 | $9.18 | $9.03 | $9.15 | $9.01 | 1,164,800 |
| 2019-07-26 | $9.04 | $9.16 | $9.01 | $9.09 | $8.95 | 967,100 |
| 2019-07-25 | $9.05 | $9.10 | $8.99 | $9.10 | $8.96 | 1,196,800 |
| 2019-07-24 | $8.92 | $9.11 | $8.92 | $9.05 | $8.91 | 1,997,962 |
| 2019-07-23 | $8.76 | $8.90 | $8.71 | $8.87 | $8.73 | 1,194,600 |
| 2019-07-22 | $9.10 | $9.18 | $8.74 | $8.76 | $8.62 | 2,351,300 |
| 2019-07-19 | $9.01 | $9.18 | $9.01 | $9.08 | $8.94 | 1,326,400 |
| 2019-07-18 | $9.26 | $9.26 | $9.00 | $9.01 | $8.87 | 2,009,700 |
| 2019-07-17 | $9.32 | $9.33 | $9.23 | $9.25 | $9.11 | 1,522,800 |
| 2019-07-16 | $9.31 | $9.32 | $9.17 | $9.29 | $9.15 | 1,396,800 |
| 2019-07-15 | $9.24 | $9.30 | $9.03 | $9.26 | $9.12 | 1,847,230 |
| 2019-07-12 | $9.28 | $9.39 | $9.22 | $9.28 | $9.14 | 1,289,540 |
| 2019-07-11 | $9.39 | $9.47 | $9.24 | $9.35 | $9.20 | 1,372,240 |
| 2019-07-10 | $9.20 | $9.41 | $9.19 | $9.31 | $9.17 | 1,848,700 |
| 2019-07-09 | $9.20 | $9.33 | $9.14 | $9.28 | $9.09 | 1,743,170 |
| 2019-07-08 | $9.57 | $9.58 | $9.03 | $9.21 | $9.02 | 3,270,420 |
| 2019-07-05 | $9.66 | $9.69 | $9.55 | $9.65 | $9.45 | 1,729,000 |
| 2019-07-04 | $9.54 | $9.85 | $9.52 | $9.68 | $9.48 | 3,146,570 |
| 2019-07-03 | $9.85 | $9.85 | $9.50 | $9.58 | $9.38 | 3,729,010 |
| 2019-07-02 | $9.59 | $10.39 | $9.50 | $9.90 | $9.69 | 8,219,630 |
| 2019-07-01 | $9.59 | $9.62 | $9.42 | $9.62 | $9.42 | 2,782,500 |
| 2019-06-28 | $9.60 | $9.60 | $9.19 | $9.38 | $9.18 | 3,190,800 |
| 2019-06-27 | $9.62 | $9.68 | $9.48 | $9.56 | $9.36 | 3,928,570 |
| 2019-06-26 | $9.52 | $9.74 | $9.42 | $9.62 | $9.42 | 3,254,940 |
| 2019-06-25 | $9.55 | $9.71 | $9.38 | $9.51 | $9.31 | 3,373,600 |
| 2019-06-24 | $9.53 | $9.75 | $9.41 | $9.60 | $9.40 | 4,350,040 |
| 2019-06-21 | $10.02 | $10.02 | $9.52 | $9.56 | $9.36 | 9,501,710 |
| 2019-06-20 | $8.95 | $9.12 | $8.92 | $9.11 | $8.92 | 2,482,300 |
| 2019-06-19 | $9.02 | $9.20 | $8.96 | $8.98 | $8.79 | 2,653,280 |
| 2019-06-18 | $8.90 | $8.99 | $8.86 | $8.89 | $8.71 | 1,617,780 |
| 2019-06-17 | $8.86 | $8.97 | $8.84 | $8.94 | $8.75 | 1,683,000 |
| 2019-06-14 | $9.22 | $9.25 | $8.87 | $8.91 | $8.72 | 3,997,300 |
| 2019-06-13 | $9.12 | $9.32 | $9.12 | $9.23 | $9.04 | 3,534,200 |
| 2019-06-12 | $9.24 | $9.34 | $9.11 | $9.19 | $9.00 | 5,074,590 |
| 2019-06-11 | $8.93 | $9.49 | $8.93 | $9.31 | $9.12 | 7,277,470 |
| 2019-06-10 | $9.32 | $9.44 | $8.82 | $9.02 | $8.83 | 8,954,030 |
| 2019-06-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.43 | 0 |
| 2019-06-06 | $9.80 | $10.18 | $9.63 | $9.63 | $9.43 | 9,857,170 |
| 2019-06-05 | $12.72 | $12.72 | $10.70 | $10.70 | $10.48 | 19,026,870 |
| 2019-06-04 | $11.38 | $11.56 | $11.38 | $11.56 | $11.32 | 6,006,680 |
| 2019-06-03 | $9.42 | $10.51 | $9.42 | $10.51 | $10.29 | 2,851,400 |
| 2019-05-31 | $9.47 | $9.65 | $9.43 | $9.55 | $9.35 | 1,212,100 |
| 2019-05-30 | $9.54 | $9.58 | $9.32 | $9.52 | $9.32 | 1,428,800 |
| 2019-05-29 | $9.45 | $9.54 | $9.35 | $9.51 | $9.31 | 1,380,900 |
| 2019-05-28 | $9.50 | $9.61 | $9.35 | $9.46 | $9.26 | 1,706,300 |
| 2019-05-27 | $9.12 | $9.43 | $9.12 | $9.40 | $9.20 | 1,421,890 |
| 2019-05-24 | $9.18 | $9.37 | $9.04 | $9.13 | $8.94 | 1,211,700 |
| 2019-05-23 | $9.26 | $9.36 | $9.00 | $9.08 | $8.89 | 1,987,380 |
| 2019-05-22 | $9.25 | $9.47 | $9.18 | $9.40 | $9.20 | 1,930,620 |
| 2019-05-21 | $9.10 | $9.35 | $9.03 | $9.25 | $9.06 | 1,174,570 |
| 2019-05-20 | $9.10 | $9.16 | $8.83 | $9.10 | $8.91 | 1,312,500 |
| 2019-05-17 | $9.41 | $9.51 | $8.87 | $8.97 | $8.78 | 1,819,170 |
| 2019-05-16 | $9.42 | $9.55 | $9.35 | $9.42 | $9.22 | 1,232,450 |
| 2019-05-15 | $9.22 | $9.52 | $9.22 | $9.44 | $9.24 | 1,931,400 |
| 2019-05-14 | $9.07 | $9.28 | $9.07 | $9.16 | $8.97 | 1,225,600 |
| 2019-05-13 | $9.22 | $9.32 | $9.11 | $9.25 | $9.06 | 1,090,800 |
| 2019-05-10 | $9.11 | $9.36 | $8.82 | $9.25 | $9.06 | 1,877,900 |
| 2019-05-09 | $8.96 | $9.24 | $8.87 | $9.05 | $8.86 | 1,308,040 |
| 2019-05-08 | $8.70 | $9.19 | $8.56 | $8.95 | $8.76 | 1,790,100 |
| 2019-05-07 | $8.62 | $8.93 | $8.62 | $8.86 | $8.68 | 1,706,100 |
| 2019-05-06 | $9.36 | $9.36 | $8.50 | $8.61 | $8.43 | 2,430,000 |
| 2019-05-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.22 | 0 |
| 2019-05-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.22 | 0 |
| 2019-05-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.22 | 0 |
| 2019-04-30 | $9.37 | $9.57 | $9.32 | $9.42 | $9.22 | 1,125,700 |
| 2019-04-29 | $9.94 | $10.10 | $9.31 | $9.31 | $9.12 | 2,086,700 |
| 2019-04-26 | $9.98 | $10.05 | $9.85 | $9.91 | $9.70 | 1,655,900 |
| 2019-04-25 | $10.48 | $10.50 | $9.94 | $10.00 | $9.79 | 2,209,900 |
| 2019-04-24 | $10.25 | $10.56 | $10.23 | $10.51 | $10.29 | 2,426,240 |
| 2019-04-23 | $10.68 | $10.79 | $10.20 | $10.22 | $10.01 | 2,904,090 |
| 2019-04-22 | $11.00 | $11.08 | $10.68 | $10.68 | $10.46 | 2,648,250 |
| 2019-04-19 | $11.00 | $11.19 | $10.82 | $11.01 | $10.78 | 1,959,840 |
| 2019-04-18 | $11.01 | $11.24 | $10.99 | $11.06 | $10.83 | 2,564,900 |
| 2019-04-17 | $11.05 | $11.17 | $10.91 | $11.06 | $10.83 | 2,347,260 |
| 2019-04-16 | $11.30 | $11.30 | $10.76 | $11.07 | $10.84 | 3,546,890 |
| 2019-04-15 | $10.88 | $11.27 | $10.86 | $11.17 | $10.94 | 5,302,180 |
| 2019-04-12 | $10.80 | $10.95 | $10.63 | $10.75 | $10.53 | 1,833,480 |
| 2019-04-11 | $11.16 | $11.19 | $10.82 | $10.82 | $10.59 | 2,235,900 |
| 2019-04-10 | $11.24 | $11.27 | $11.02 | $11.11 | $10.88 | 2,294,900 |
| 2019-04-09 | $11.11 | $11.24 | $10.95 | $11.24 | $11.01 | 2,527,020 |
| 2019-04-08 | $11.27 | $11.32 | $10.92 | $11.11 | $10.88 | 3,525,620 |
| 2019-04-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.03 | 0 |
| 2019-04-04 | $11.50 | $11.57 | $11.20 | $11.26 | $11.03 | 4,949,840 |
| 2019-04-03 | $11.11 | $11.70 | $10.92 | $11.60 | $11.36 | 9,016,520 |
| 2019-04-02 | $11.30 | $11.98 | $11.21 | $11.39 | $11.15 | 14,044,550 |
| 2019-04-01 | $10.20 | $11.23 | $10.18 | $11.23 | $11.00 | 8,070,130 |
| 2019-03-29 | $9.97 | $10.26 | $9.86 | $10.21 | $10.00 | 1,841,870 |
| 2019-03-28 | $9.96 | $10.11 | $9.89 | $9.93 | $9.72 | 1,328,700 |
| 2019-03-27 | $9.90 | $10.02 | $9.81 | $10.00 | $9.79 | 1,351,870 |
| 2019-03-26 | $10.28 | $10.32 | $9.82 | $9.88 | $9.67 | 2,462,600 |
| 2019-03-25 | $10.10 | $10.29 | $10.02 | $10.21 | $10.00 | 1,994,100 |
| 2019-03-22 | $10.35 | $10.35 | $10.07 | $10.29 | $10.08 | 2,520,560 |
| 2019-03-21 | $10.26 | $10.42 | $10.13 | $10.33 | $10.12 | 3,870,370 |
| 2019-03-20 | $10.17 | $10.45 | $9.99 | $10.38 | $10.16 | 4,620,040 |
| 2019-03-19 | $10.22 | $10.28 | $10.06 | $10.20 | $9.99 | 2,172,500 |
| 2019-03-18 | $10.15 | $10.30 | $10.10 | $10.26 | $10.05 | 2,816,800 |
| 2019-03-15 | $10.09 | $10.21 | $9.95 | $10.14 | $9.93 | 2,844,800 |
| 2019-03-14 | $10.48 | $10.55 | $9.81 | $9.97 | $9.76 | 3,578,950 |
| 2019-03-13 | $10.52 | $10.59 | $10.00 | $10.45 | $10.23 | 5,361,400 |
| 2019-03-12 | $10.22 | $10.82 | $10.05 | $10.73 | $10.51 | 5,495,260 |
| 2019-03-11 | $9.58 | $10.19 | $9.58 | $10.16 | $9.95 | 3,951,400 |
| 2019-03-08 | $10.01 | $10.15 | $9.60 | $9.60 | $9.40 | 3,528,000 |
| 2019-03-07 | $10.07 | $10.35 | $9.94 | $10.21 | $10.00 | 3,997,660 |
| 2019-03-06 | $9.83 | $10.08 | $9.75 | $10.08 | $9.87 | 4,091,020 |
| 2019-03-05 | $9.57 | $9.85 | $9.49 | $9.83 | $9.63 | 3,468,850 |
| 2019-03-04 | $9.68 | $9.88 | $9.55 | $9.62 | $9.42 | 4,051,910 |
| 2019-03-01 | $9.60 | $9.73 | $9.50 | $9.67 | $9.47 | 2,692,510 |
| 2019-02-28 | $9.52 | $9.64 | $9.41 | $9.55 | $9.35 | 2,367,810 |
| 2019-02-27 | $9.60 | $9.68 | $9.32 | $9.45 | $9.25 | 3,311,100 |
| 2019-02-26 | $9.59 | $10.09 | $9.48 | $9.60 | $9.40 | 4,408,100 |
| 2019-02-25 | $9.32 | $9.68 | $9.27 | $9.59 | $9.39 | 3,878,930 |
| 2019-02-22 | $9.12 | $9.26 | $9.02 | $9.26 | $9.07 | 1,853,400 |
| 2019-02-21 | $9.09 | $9.28 | $9.05 | $9.09 | $8.90 | 2,415,780 |
| 2019-02-20 | $9.05 | $9.13 | $8.96 | $9.09 | $8.90 | 1,579,070 |
| 2019-02-19 | $9.22 | $9.22 | $8.92 | $9.02 | $8.83 | 1,755,400 |
| 2019-02-18 | $8.88 | $9.08 | $8.83 | $9.08 | $8.89 | 1,873,600 |
| 2019-02-15 | $8.81 | $8.95 | $8.74 | $8.80 | $8.62 | 1,158,350 |
| 2019-02-14 | $8.78 | $8.94 | $8.71 | $8.81 | $8.63 | 1,519,770 |
| 2019-02-13 | $8.58 | $8.99 | $8.56 | $8.77 | $8.59 | 1,697,270 |
| 2019-02-12 | $8.49 | $8.65 | $8.46 | $8.62 | $8.44 | 1,061,230 |
| 2019-02-11 | $8.27 | $8.69 | $8.25 | $8.51 | $8.33 | 1,089,710 |
| 2019-02-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.07 | 0 |
| 2019-02-07 | $8.24 | $8.24 | $8.24 | $8.24 | $8.07 | 0 |
| 2019-02-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.07 | 0 |
| 2019-02-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.07 | 0 |
| 2019-02-04 | $8.24 | $8.24 | $8.24 | $8.24 | $8.07 | 0 |
| 2019-02-01 | $8.10 | $8.26 | $8.00 | $8.24 | $8.07 | 729,200 |
| 2019-01-31 | $8.25 | $8.27 | $7.91 | $7.97 | $7.80 | 1,076,400 |
| 2019-01-30 | $8.36 | $8.45 | $8.20 | $8.20 | $8.03 | 1,030,300 |
| 2019-01-29 | $8.68 | $8.74 | $8.20 | $8.45 | $8.27 | 1,111,100 |
| 2019-01-28 | $8.84 | $8.98 | $8.70 | $8.70 | $8.52 | 969,700 |
| 2019-01-25 | $9.10 | $9.13 | $8.70 | $8.83 | $8.65 | 1,500,400 |
| 2019-01-24 | $9.05 | $9.17 | $8.95 | $9.08 | $8.89 | 1,489,300 |
| 2019-01-23 | $8.86 | $9.15 | $8.86 | $9.00 | $8.81 | 848,000 |
| 2019-01-22 | $8.99 | $9.00 | $8.84 | $8.96 | $8.77 | 733,900 |
| 2019-01-21 | $8.94 | $9.04 | $8.90 | $8.96 | $8.77 | 799,200 |
| 2019-01-18 | $8.88 | $9.13 | $8.81 | $9.01 | $8.82 | 1,222,700 |
| 2019-01-17 | $9.01 | $9.08 | $8.85 | $8.87 | $8.69 | 983,200 |
| 2019-01-16 | $9.14 | $9.22 | $9.01 | $9.07 | $8.88 | 1,214,500 |
| 2019-01-15 | $8.90 | $9.28 | $8.90 | $9.16 | $8.97 | 2,241,500 |
| 2019-01-14 | $9.03 | $9.15 | $8.80 | $8.97 | $8.78 | 1,944,500 |
| 2019-01-11 | $8.85 | $9.06 | $8.85 | $9.03 | $8.84 | 1,566,400 |
| 2019-01-10 | $8.83 | $8.97 | $8.82 | $8.86 | $8.68 | 1,083,300 |
| 2019-01-09 | $8.89 | $9.06 | $8.88 | $8.88 | $8.70 | 1,702,200 |
| 2019-01-08 | $8.85 | $8.92 | $8.79 | $8.87 | $8.69 | 964,600 |
| 2019-01-07 | $8.80 | $8.96 | $8.79 | $8.91 | $8.72 | 1,410,300 |
| 2019-01-04 | $8.55 | $8.86 | $8.45 | $8.77 | $8.59 | 1,398,800 |
| 2019-01-03 | $8.62 | $8.80 | $8.55 | $8.60 | $8.42 | 857,700 |
| 2019-01-02 | $8.52 | $8.62 | $8.52 | $8.59 | $8.41 | 581,670 |
| 2019-01-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.34 | 0 |
| 2018-12-31 | $8.52 | $8.52 | $8.52 | $8.52 | $8.34 | 0 |
| 2018-12-28 | $8.65 | $8.66 | $8.50 | $8.52 | $8.34 | 735,350 |
| 2018-12-27 | $8.85 | $8.85 | $8.52 | $8.55 | $8.37 | 1,281,800 |
| 2018-12-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
| 2018-12-25 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
| 2018-12-24 | $9.09 | $9.18 | $8.98 | $9.10 | $8.91 | 2,445,360 |
| 2018-12-21 | $9.35 | $9.35 | $9.10 | $9.20 | $9.01 | 3,193,990 |
| 2018-12-20 | $9.10 | $9.76 | $9.10 | $9.41 | $9.21 | 5,106,160 |
| 2018-12-19 | $9.02 | $9.02 | $8.84 | $8.87 | $8.69 | 622,500 |
| 2018-12-18 | $9.11 | $9.11 | $8.86 | $8.99 | $8.80 | 731,370 |
| 2018-12-17 | $8.90 | $9.07 | $8.86 | $9.05 | $8.86 | 792,300 |
| 2018-12-14 | $9.21 | $9.25 | $8.86 | $8.90 | $8.71 | 1,225,300 |
| 2018-12-13 | $9.20 | $9.30 | $9.13 | $9.19 | $9.00 | 1,106,580 |
| 2018-12-12 | $9.08 | $9.24 | $9.08 | $9.18 | $8.99 | 887,320 |
| 2018-12-11 | $8.99 | $9.10 | $8.96 | $9.07 | $8.88 | 563,100 |
| 2018-12-10 | $9.12 | $9.18 | $8.97 | $9.00 | $8.81 | 917,900 |
| 2018-12-07 | $9.22 | $9.26 | $9.14 | $9.21 | $9.02 | 993,100 |
| 2018-12-06 | $9.29 | $9.39 | $9.14 | $9.21 | $9.02 | 1,083,300 |
| 2018-12-05 | $9.15 | $9.41 | $9.11 | $9.35 | $9.16 | 1,423,000 |
| 2018-12-04 | $9.28 | $9.39 | $9.22 | $9.38 | $9.18 | 1,515,000 |
| 2018-12-03 | $9.16 | $9.35 | $9.16 | $9.28 | $9.09 | 1,721,130 |
| 2018-11-30 | $8.86 | $9.01 | $8.66 | $8.96 | $8.77 | 1,193,530 |
| 2018-11-29 | $9.15 | $9.27 | $8.90 | $8.91 | $8.72 | 1,356,500 |
| 2018-11-28 | $9.04 | $9.19 | $8.86 | $9.15 | $8.96 | 1,312,130 |
| 2018-11-27 | $9.05 | $9.13 | $8.91 | $9.03 | $8.84 | 1,247,300 |
| 2018-11-26 | $8.93 | $9.16 | $8.88 | $8.99 | $8.80 | 972,100 |
| 2018-11-23 | $9.60 | $9.64 | $8.82 | $8.93 | $8.74 | 2,298,800 |
| 2018-11-22 | $9.55 | $9.66 | $9.53 | $9.61 | $9.41 | 1,394,800 |
| 2018-11-21 | $9.39 | $9.64 | $9.27 | $9.60 | $9.40 | 1,546,530 |
| 2018-11-20 | $9.85 | $9.85 | $9.49 | $9.49 | $9.29 | 2,006,200 |
| 2018-11-19 | $9.88 | $9.93 | $9.72 | $9.88 | $9.67 | 1,880,600 |
| 2018-11-16 | $9.92 | $9.94 | $9.73 | $9.86 | $9.65 | 3,961,720 |
| 2018-11-15 | $9.89 | $10.09 | $9.61 | $9.98 | $9.77 | 7,683,070 |
| 2018-11-14 | $10.30 | $10.89 | $10.09 | $10.15 | $9.94 | 9,043,960 |
| 2018-11-13 | $9.63 | $10.08 | $9.52 | $9.90 | $9.69 | 2,046,300 |
| 2018-11-12 | $9.48 | $9.79 | $9.31 | $9.71 | $9.51 | 1,684,580 |
| 2018-11-09 | $9.20 | $9.51 | $9.18 | $9.44 | $9.24 | 1,425,690 |
| 2018-11-08 | $9.41 | $9.52 | $9.26 | $9.28 | $9.09 | 1,572,200 |
| 2018-11-07 | $9.42 | $9.43 | $9.22 | $9.41 | $9.21 | 2,326,550 |
| 2018-11-06 | $9.28 | $9.35 | $9.10 | $9.33 | $9.14 | 1,840,980 |
| 2018-11-05 | $9.22 | $9.36 | $9.16 | $9.30 | $9.11 | 2,541,980 |
| 2018-11-02 | $9.09 | $9.55 | $9.02 | $9.20 | $9.01 | 3,744,900 |
| 2018-11-01 | $9.10 | $9.20 | $8.93 | $9.02 | $8.83 | 2,973,190 |
| 2018-10-31 | $8.96 | $9.34 | $8.76 | $9.09 | $8.90 | 3,186,240 |
| 2018-10-30 | $8.55 | $8.92 | $8.50 | $8.86 | $8.68 | 1,821,500 |
| 2018-10-29 | $8.82 | $8.89 | $8.55 | $8.55 | $8.37 | 1,085,500 |
| 2018-10-26 | $8.72 | $8.89 | $8.66 | $8.82 | $8.64 | 1,372,400 |
| 2018-10-25 | $8.70 | $8.70 | $8.44 | $8.64 | $8.46 | 1,138,480 |
| 2018-10-24 | $8.82 | $8.99 | $8.70 | $8.81 | $8.63 | 1,157,700 |
| 2018-10-23 | $8.88 | $8.93 | $8.60 | $8.78 | $8.60 | 1,534,800 |
| 2018-10-22 | $8.61 | $9.12 | $8.40 | $8.91 | $8.72 | 2,047,500 |
| 2018-10-19 | $8.24 | $8.51 | $8.01 | $8.50 | $8.32 | 1,134,200 |
| 2018-10-18 | $8.64 | $8.64 | $8.23 | $8.27 | $8.10 | 911,200 |
| 2018-10-17 | $8.78 | $8.90 | $8.46 | $8.65 | $8.47 | 951,800 |
| 2018-10-16 | $8.85 | $8.97 | $8.52 | $8.58 | $8.40 | 1,155,700 |
| 2018-10-15 | $9.20 | $9.20 | $8.75 | $8.90 | $8.71 | 1,686,800 |
| 2018-10-12 | $8.53 | $9.19 | $8.19 | $8.94 | $8.75 | 1,746,800 |
| 2018-10-11 | $9.15 | $9.39 | $8.68 | $8.68 | $8.50 | 1,408,500 |
| 2018-10-10 | $9.41 | $9.70 | $9.40 | $9.64 | $9.44 | 729,600 |
| 2018-10-09 | $9.56 | $9.60 | $9.41 | $9.45 | $9.25 | 599,200 |
| 2018-10-08 | $9.80 | $9.83 | $9.36 | $9.41 | $9.21 | 895,900 |
| 2018-10-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.70 | 0 |
| 2018-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.70 | 0 |
| 2018-10-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.70 | 0 |
| 2018-10-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.70 | 0 |
| 2018-10-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.70 | 0 |
| 2018-09-28 | $9.72 | $9.94 | $9.70 | $9.91 | $9.70 | 1,030,700 |
| 2018-09-27 | $10.08 | $10.08 | $9.70 | $9.70 | $9.50 | 1,288,590 |
| 2018-09-26 | $10.08 | $10.17 | $10.00 | $10.05 | $9.84 | 1,084,000 |
| 2018-09-25 | $10.00 | $10.18 | $9.98 | $10.06 | $9.85 | 930,800 |
| 2018-09-24 | $10.06 | $10.06 | $10.06 | $10.06 | $9.85 | 0 |
| 2018-09-21 | $9.85 | $10.15 | $9.83 | $10.06 | $9.85 | 1,114,400 |
| 2018-09-20 | $10.05 | $10.09 | $9.87 | $9.91 | $9.70 | 996,900 |
| 2018-09-19 | $9.85 | $10.20 | $9.81 | $10.08 | $9.87 | 1,715,200 |
| 2018-09-18 | $9.98 | $10.07 | $9.62 | $9.96 | $9.75 | 1,605,700 |
| 2018-09-17 | $10.15 | $10.22 | $9.97 | $10.03 | $9.82 | 855,400 |
| 2018-09-14 | $10.32 | $10.48 | $10.18 | $10.20 | $9.99 | 854,850 |
| 2018-09-13 | $10.24 | $10.42 | $10.15 | $10.34 | $10.12 | 1,281,950 |
| 2018-09-12 | $10.15 | $10.21 | $10.02 | $10.18 | $9.97 | 775,900 |
| 2018-09-11 | $10.00 | $10.17 | $10.00 | $10.09 | $9.88 | 760,700 |
| 2018-09-10 | $10.36 | $10.45 | $10.01 | $10.06 | $9.85 | 1,326,800 |
| 2018-09-07 | $10.42 | $10.59 | $10.36 | $10.41 | $10.19 | 923,900 |
| 2018-09-06 | $10.45 | $10.56 | $10.35 | $10.42 | $10.20 | 927,100 |
| 2018-09-05 | $10.50 | $10.68 | $10.32 | $10.34 | $10.12 | 1,112,700 |
| 2018-09-04 | $10.76 | $10.78 | $10.48 | $10.60 | $10.38 | 1,525,100 |
| 2018-09-03 | $10.37 | $10.63 | $10.15 | $10.56 | $10.34 | 1,624,200 |
| 2018-08-31 | $10.48 | $10.64 | $10.34 | $10.39 | $10.17 | 1,201,870 |
| 2018-08-30 | $10.97 | $11.00 | $10.55 | $10.56 | $10.34 | 1,881,600 |
| 2018-08-29 | $10.90 | $11.25 | $10.75 | $11.05 | $10.82 | 2,215,200 |
| 2018-08-28 | $10.88 | $11.06 | $10.80 | $10.89 | $10.66 | 1,758,470 |
| 2018-08-27 | $10.60 | $10.93 | $10.60 | $10.86 | $10.63 | 1,581,000 |
| 2018-08-24 | $10.95 | $10.95 | $10.65 | $10.75 | $10.53 | 1,096,900 |
| 2018-08-23 | $10.69 | $10.94 | $10.61 | $10.85 | $10.62 | 1,286,600 |
| 2018-08-22 | $10.81 | $10.94 | $10.60 | $10.61 | $10.39 | 1,228,700 |
| 2018-08-21 | $10.78 | $10.99 | $10.65 | $10.89 | $10.66 | 1,341,400 |
| 2018-08-20 | $10.61 | $10.84 | $10.23 | $10.76 | $10.54 | 1,585,200 |
| 2018-08-17 | $11.07 | $11.08 | $10.58 | $10.62 | $10.40 | 1,475,000 |
| 2018-08-16 | $10.63 | $11.08 | $10.53 | $10.93 | $10.70 | 1,861,400 |
| 2018-08-15 | $10.97 | $11.11 | $10.75 | $10.79 | $10.57 | 1,649,400 |
| 2018-08-14 | $10.92 | $11.45 | $10.92 | $11.03 | $10.80 | 2,325,800 |
| 2018-08-13 | $10.62 | $11.05 | $10.56 | $11.00 | $10.77 | 1,893,700 |
| 2018-08-10 | $10.73 | $10.92 | $10.68 | $10.87 | $10.64 | 1,744,700 |
| 2018-08-09 | $10.44 | $10.90 | $10.22 | $10.79 | $10.57 | 2,212,500 |
| 2018-08-08 | $10.65 | $10.86 | $10.35 | $10.43 | $10.21 | 1,709,700 |
| 2018-08-07 | $10.44 | $10.73 | $10.37 | $10.69 | $10.47 | 1,893,070 |
| 2018-08-06 | $10.57 | $10.81 | $10.25 | $10.25 | $10.04 | 1,341,300 |
| 2018-08-03 | $11.00 | $11.04 | $10.68 | $10.69 | $10.47 | 1,349,400 |
| 2018-08-02 | $11.38 | $11.38 | $10.55 | $10.94 | $10.71 | 2,089,600 |
| 2018-08-01 | $11.45 | $11.70 | $11.29 | $11.38 | $11.14 | 1,542,700 |
| 2018-07-31 | $11.42 | $11.57 | $11.26 | $11.44 | $11.20 | 1,572,900 |
| 2018-07-30 | $12.01 | $12.14 | $11.27 | $11.32 | $11.08 | 3,466,100 |
| 2018-07-27 | $12.45 | $12.45 | $12.08 | $12.08 | $11.83 | 2,171,500 |
| 2018-07-26 | $12.24 | $12.48 | $12.04 | $12.45 | $12.19 | 3,675,900 |
| 2018-07-25 | $12.48 | $12.60 | $12.20 | $12.24 | $11.99 | 2,657,800 |
| 2018-07-24 | $12.34 | $12.62 | $12.22 | $12.46 | $12.20 | 3,182,600 |
| 2018-07-23 | $12.07 | $12.47 | $12.07 | $12.45 | $12.19 | 2,945,850 |
| 2018-07-20 | $11.80 | $12.28 | $11.75 | $12.20 | $11.95 | 2,771,230 |
| 2018-07-19 | $12.14 | $12.30 | $11.82 | $11.92 | $11.67 | 2,694,200 |
| 2018-07-18 | $12.48 | $12.62 | $12.13 | $12.16 | $11.91 | 2,678,900 |
| 2018-07-17 | $12.47 | $12.63 | $12.22 | $12.52 | $12.26 | 3,839,900 |
| 2018-07-16 | $12.63 | $12.66 | $12.19 | $12.39 | $12.13 | 3,952,600 |
| 2018-07-13 | $12.83 | $13.37 | $12.52 | $12.55 | $12.29 | 8,901,070 |
| 2018-07-12 | $11.71 | $12.82 | $11.65 | $12.82 | $12.55 | 6,473,870 |
| 2018-07-11 | $11.92 | $11.93 | $11.21 | $11.65 | $11.41 | 3,562,200 |
| 2018-07-10 | $12.08 | $12.17 | $11.83 | $12.16 | $11.91 | 3,309,100 |
| 2018-07-09 | $11.83 | $12.20 | $11.70 | $12.05 | $11.80 | 3,752,900 |
| 2018-07-06 | $11.71 | $11.88 | $11.20 | $11.78 | $11.54 | 3,529,000 |
| 2018-07-05 | $11.74 | $12.14 | $11.45 | $11.50 | $11.17 | 3,289,700 |
| 2018-07-04 | $12.08 | $12.24 | $11.52 | $11.63 | $11.29 | 3,419,900 |
| 2018-07-03 | $11.86 | $12.36 | $11.76 | $12.19 | $11.84 | 4,629,400 |
| 2018-07-02 | $11.82 | $12.16 | $11.71 | $11.78 | $11.44 | 3,988,200 |
| 2018-06-29 | $11.26 | $12.43 | $11.26 | $11.90 | $11.55 | 4,891,900 |
| 2018-06-28 | $11.46 | $11.78 | $11.32 | $11.35 | $11.02 | 3,273,000 |
| 2018-06-27 | $11.48 | $11.69 | $11.34 | $11.51 | $11.18 | 3,128,900 |
| 2018-06-26 | $10.89 | $11.54 | $10.85 | $11.46 | $11.13 | 3,455,800 |
| 2018-06-25 | $11.26 | $11.58 | $11.13 | $11.20 | $10.87 | 3,194,700 |
| 2018-06-22 | $10.64 | $11.20 | $10.50 | $11.05 | $10.73 | 3,393,200 |
| 2018-06-21 | $11.51 | $11.73 | $10.51 | $10.64 | $10.33 | 3,883,300 |
| 2018-06-20 | $10.97 | $11.85 | $10.97 | $11.51 | $11.18 | 3,535,400 |
| 2018-06-19 | $12.20 | $12.20 | $11.45 | $11.45 | $11.12 | 3,780,200 |
| 2018-06-18 | $12.72 | $12.72 | $12.72 | $12.72 | $12.35 | 0 |
| 2018-06-15 | $14.20 | $14.50 | $12.72 | $12.72 | $12.35 | 6,876,300 |
| 2018-06-14 | $13.88 | $14.44 | $13.75 | $14.13 | $13.72 | 3,633,700 |
| 2018-06-13 | $14.67 | $14.75 | $14.12 | $14.14 | $13.73 | 4,736,600 |
| 2018-06-12 | $14.16 | $15.12 | $14.10 | $14.68 | $14.25 | 7,990,300 |
| 2018-06-11 | $14.31 | $14.39 | $13.86 | $14.13 | $13.72 | 3,169,400 |
| 2018-06-08 | $13.85 | $14.59 | $13.70 | $14.45 | $14.03 | 6,064,000 |
| 2018-06-07 | $14.36 | $14.79 | $14.11 | $14.12 | $13.71 | 5,998,600 |
| 2018-06-06 | $14.24 | $14.78 | $14.01 | $14.60 | $14.18 | 7,741,290 |
| 2018-06-05 | $14.38 | $14.46 | $13.93 | $14.43 | $14.01 | 9,064,100 |
| 2018-06-04 | $13.80 | $15.00 | $13.72 | $14.63 | $14.21 | 11,970,300 |
| 2018-06-01 | $14.20 | $14.20 | $13.48 | $13.64 | $13.24 | 3,661,100 |
| 2018-05-31 | $13.95 | $14.28 | $13.72 | $14.18 | $13.77 | 3,987,000 |
| 2018-05-30 | $13.62 | $14.39 | $13.53 | $13.82 | $13.42 | 5,465,790 |
| 2018-05-29 | $14.03 | $14.57 | $13.70 | $13.97 | $13.56 | 7,461,490 |
| 2018-05-28 | $16.05 | $16.28 | $14.67 | $14.67 | $14.24 | 8,338,560 |
| 2018-05-25 | $15.55 | $16.40 | $15.33 | $16.30 | $15.83 | 11,187,220 |
| 2018-05-24 | $16.00 | $16.45 | $15.44 | $15.74 | $15.28 | 9,215,290 |
| 2018-05-23 | $15.50 | $16.50 | $15.43 | $15.91 | $15.45 | 15,749,480 |
| 2018-05-22 | $15.37 | $15.90 | $15.21 | $15.75 | $15.29 | 12,027,850 |
| 2018-05-21 | $15.20 | $15.66 | $15.18 | $15.47 | $15.02 | 9,365,660 |
| 2018-05-18 | $15.21 | $15.48 | $15.01 | $15.30 | $14.86 | 7,181,660 |
| 2018-05-17 | $15.48 | $15.66 | $15.12 | $15.30 | $14.86 | 8,884,200 |
| 2018-05-16 | $15.39 | $15.73 | $15.01 | $15.51 | $15.06 | 10,793,320 |
| 2018-05-15 | $15.45 | $15.95 | $15.45 | $15.82 | $15.36 | 12,113,790 |
| 2018-05-14 | $15.90 | $16.09 | $15.40 | $15.72 | $15.26 | 16,340,200 |
| 2018-05-11 | $18.12 | $18.37 | $17.11 | $17.11 | $16.61 | 18,271,500 |
| 2018-05-10 | $18.90 | $19.01 | $17.20 | $19.01 | $18.46 | 29,701,610 |
| 2018-05-09 | $18.28 | $18.28 | $18.28 | $18.28 | $17.75 | 2,083,100 |
| 2018-05-08 | $16.62 | $16.62 | $16.28 | $16.62 | $16.14 | 4,908,100 |
| 2018-05-07 | $14.40 | $15.11 | $14.35 | $15.11 | $14.67 | 6,639,090 |
| 2018-05-04 | $12.45 | $13.74 | $12.31 | $13.74 | $13.34 | 6,750,570 |
| 2018-05-03 | $12.21 | $12.62 | $11.80 | $12.49 | $12.13 | 2,634,090 |
| 2018-05-02 | $12.00 | $12.30 | $11.99 | $12.24 | $11.88 | 1,805,050 |
| 2018-05-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.67 | 0 |
| 2018-04-30 | $12.02 | $12.02 | $12.02 | $12.02 | $11.67 | 0 |
| 2018-04-27 | $12.41 | $12.58 | $12.02 | $12.02 | $11.67 | 2,818,600 |
| 2018-04-26 | $12.59 | $12.99 | $12.30 | $12.37 | $12.01 | 3,776,400 |
| 2018-04-25 | $13.15 | $13.60 | $12.85 | $13.06 | $12.68 | 8,240,890 |
| 2018-04-24 | $11.65 | $12.86 | $11.65 | $12.86 | $12.49 | 3,801,190 |
| 2018-04-23 | $12.00 | $12.31 | $11.37 | $11.69 | $11.35 | 1,325,590 |
| 2018-04-20 | $12.69 | $12.80 | $11.84 | $12.03 | $11.68 | 2,329,260 |
| 2018-04-19 | $12.62 | $13.10 | $12.55 | $12.82 | $12.45 | 2,444,470 |
| 2018-04-18 | $12.30 | $12.73 | $12.10 | $12.66 | $12.29 | 1,587,270 |
| 2018-04-17 | $12.44 | $13.08 | $12.37 | $12.49 | $12.13 | 1,705,690 |
| 2018-04-16 | $12.82 | $13.10 | $12.57 | $12.74 | $12.37 | 1,723,100 |
| 2018-04-13 | $13.39 | $13.50 | $12.88 | $12.88 | $12.51 | 2,868,500 |
| 2018-04-12 | $13.38 | $13.62 | $13.27 | $13.33 | $12.94 | 3,452,690 |
| 2018-04-11 | $13.07 | $13.70 | $12.91 | $13.54 | $13.15 | 5,269,820 |
| 2018-04-10 | $13.10 | $13.20 | $12.88 | $13.08 | $12.70 | 3,300,100 |
| 2018-04-09 | $12.70 | $13.45 | $12.45 | $13.32 | $12.93 | 5,539,730 |
| 2018-04-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.48 | 0 |
| 2018-04-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.48 | 0 |
| 2018-04-04 | $12.60 | $13.18 | $12.43 | $12.85 | $12.48 | 4,805,210 |
| 2018-04-03 | $11.99 | $12.79 | $11.69 | $12.64 | $12.27 | 3,447,440 |
| 2018-04-02 | $12.53 | $12.79 | $12.40 | $12.45 | $12.09 | 3,156,900 |
| 2018-03-30 | $12.39 | $12.60 | $12.35 | $12.53 | $12.17 | 2,545,510 |
| 2018-03-29 | $12.78 | $13.05 | $12.26 | $12.43 | $12.07 | 5,245,230 |
| 2018-03-28 | $11.55 | $12.74 | $11.33 | $12.74 | $12.37 | 4,825,620 |
| 2018-03-27 | $11.37 | $11.72 | $11.37 | $11.58 | $11.24 | 1,402,250 |
| 2018-03-26 | $11.12 | $11.31 | $10.60 | $11.29 | $10.96 | 1,461,300 |
| 2018-03-23 | $11.83 | $11.94 | $11.12 | $11.12 | $10.80 | 2,172,400 |
| 2018-03-22 | $12.18 | $12.38 | $12.06 | $12.36 | $12.00 | 1,156,810 |
| 2018-03-21 | $12.26 | $12.65 | $12.10 | $12.13 | $11.78 | 1,312,900 |
| 2018-03-20 | $12.26 | $12.34 | $11.98 | $12.24 | $11.88 | 1,080,400 |
| 2018-03-19 | $12.20 | $12.48 | $12.10 | $12.37 | $12.01 | 1,134,970 |
| 2018-03-16 | $12.42 | $12.63 | $12.22 | $12.26 | $11.90 | 1,289,900 |
| 2018-03-15 | $12.73 | $12.89 | $12.17 | $12.42 | $12.06 | 2,818,000 |
| 2018-03-14 | $12.00 | $13.44 | $11.97 | $13.08 | $12.70 | 4,350,030 |
| 2018-03-13 | $12.35 | $12.80 | $12.35 | $12.50 | $12.14 | 2,288,100 |
| 2018-03-12 | $12.34 | $12.94 | $12.33 | $12.43 | $12.07 | 2,321,100 |
| 2018-03-09 | $11.99 | $12.35 | $11.86 | $12.26 | $11.90 | 1,656,470 |
| 2018-03-08 | $11.52 | $12.02 | $11.50 | $11.99 | $11.64 | 1,711,660 |
| 2018-03-07 | $11.93 | $11.93 | $11.63 | $11.63 | $11.29 | 1,185,570 |
| 2018-03-06 | $11.75 | $11.94 | $11.62 | $11.93 | $11.58 | 1,508,770 |
| 2018-03-05 | $11.44 | $11.68 | $11.44 | $11.67 | $11.33 | 886,360 |
| 2018-03-02 | $11.48 | $11.69 | $11.42 | $11.55 | $11.21 | 960,110 |
| 2018-03-01 | $11.26 | $11.63 | $11.21 | $11.60 | $11.26 | 1,090,840 |
| 2018-02-28 | $11.54 | $11.54 | $11.14 | $11.37 | $11.04 | 1,021,300 |
| 2018-02-27 | $11.31 | $11.64 | $11.31 | $11.52 | $11.19 | 1,298,200 |
| 2018-02-26 | $10.94 | $11.82 | $10.94 | $11.44 | $11.11 | 1,847,870 |
| 2018-02-23 | $10.85 | $10.99 | $10.79 | $10.91 | $10.59 | 696,130 |
| 2018-02-22 | $10.73 | $10.90 | $10.72 | $10.85 | $10.53 | 731,500 |
| 2018-02-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2018-02-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2018-02-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2018-02-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2018-02-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2018-02-14 | $11.12 | $11.12 | $10.62 | $10.71 | $10.40 | 795,100 |
| 2018-02-13 | $11.06 | $11.23 | $10.91 | $10.94 | $10.62 | 1,034,000 |
| 2018-02-12 | $10.92 | $11.24 | $10.86 | $10.98 | $10.66 | 1,025,300 |
| 2018-02-09 | $11.00 | $11.17 | $10.60 | $10.68 | $10.37 | 1,254,200 |
| 2018-02-08 | $11.02 | $11.35 | $10.76 | $11.23 | $10.90 | 981,500 |
| 2018-02-07 | $11.17 | $11.46 | $10.05 | $11.02 | $10.70 | 1,690,000 |
| 2018-02-06 | $11.40 | $11.84 | $10.91 | $10.91 | $10.59 | 1,228,300 |
| 2018-02-05 | $11.44 | $11.65 | $11.20 | $11.53 | $11.20 | 937,100 |
| 2018-02-02 | $12.34 | $12.50 | $11.11 | $11.65 | $11.31 | 1,139,100 |
| 2018-02-01 | $13.13 | $13.33 | $12.30 | $12.30 | $11.94 | 1,539,500 |
| 2018-01-31 | $13.93 | $13.93 | $13.09 | $13.20 | $12.82 | 1,692,710 |
| 2018-01-30 | $14.00 | $14.17 | $13.89 | $14.02 | $13.61 | 671,000 |
| 2018-01-29 | $13.90 | $14.19 | $13.82 | $13.88 | $13.48 | 868,400 |
| 2018-01-26 | $14.35 | $14.36 | $14.02 | $14.05 | $13.64 | 1,356,900 |
| 2018-01-25 | $14.50 | $14.83 | $14.35 | $14.35 | $13.93 | 1,918,370 |
| 2018-01-24 | $14.36 | $14.74 | $14.20 | $14.63 | $14.21 | 2,304,670 |
| 2018-01-23 | $14.12 | $15.32 | $14.08 | $14.52 | $14.10 | 2,712,080 |
| 2018-01-22 | $14.06 | $14.22 | $13.70 | $14.22 | $13.81 | 1,271,870 |
| 2018-01-19 | $14.36 | $14.39 | $14.00 | $14.09 | $13.68 | 1,322,170 |
| 2018-01-18 | $14.08 | $14.34 | $14.02 | $14.23 | $13.82 | 1,361,170 |
| 2018-01-17 | $13.82 | $14.17 | $13.72 | $14.10 | $13.69 | 1,674,400 |
| 2018-01-16 | $13.80 | $14.08 | $13.60 | $13.84 | $13.44 | 1,272,500 |
| 2018-01-15 | $14.41 | $14.45 | $13.58 | $13.61 | $13.21 | 1,536,100 |
| 2018-01-12 | $14.51 | $14.60 | $14.26 | $14.36 | $13.94 | 822,100 |
| 2018-01-11 | $14.23 | $14.55 | $14.14 | $14.51 | $14.09 | 1,494,600 |
| 2018-01-10 | $14.35 | $14.37 | $14.02 | $14.25 | $13.84 | 1,497,500 |
| 2018-01-09 | $14.52 | $14.52 | $14.33 | $14.38 | $13.96 | 1,223,800 |
| 2018-01-08 | $14.74 | $14.74 | $14.32 | $14.52 | $14.10 | 1,310,210 |
| 2018-01-05 | $14.65 | $14.86 | $14.61 | $14.74 | $14.31 | 847,200 |
| 2018-01-04 | $14.82 | $14.83 | $14.63 | $14.69 | $14.26 | 1,002,740 |
| 2018-01-03 | $14.74 | $14.94 | $14.60 | $14.84 | $14.41 | 1,517,840 |
| 2018-01-02 | $14.64 | $14.84 | $14.53 | $14.73 | $14.30 | 1,281,560 |
| 2018-01-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.21 | 0 |
| 2017-12-29 | $14.38 | $14.70 | $14.38 | $14.64 | $14.21 | 1,211,960 |
| 2017-12-28 | $14.49 | $14.67 | $14.35 | $14.50 | $14.08 | 1,407,960 |
| 2017-12-27 | $14.67 | $14.71 | $14.39 | $14.42 | $14.00 | 1,053,260 |
| 2017-12-26 | $14.14 | $14.69 | $14.07 | $14.57 | $14.15 | 1,361,360 |
| 2017-12-25 | $14.34 | $14.45 | $14.00 | $14.15 | $13.74 | 897,900 |
| 2017-12-22 | $14.37 | $14.60 | $14.28 | $14.29 | $13.88 | 770,900 |
| 2017-12-21 | $14.56 | $14.60 | $14.19 | $14.34 | $13.92 | 1,252,200 |
| 2017-12-20 | $15.08 | $15.08 | $14.51 | $14.57 | $14.15 | 1,575,600 |
| 2017-12-19 | $14.50 | $15.60 | $14.39 | $15.12 | $14.68 | 2,768,100 |
| 2017-12-18 | $14.53 | $14.69 | $14.30 | $14.33 | $13.91 | 1,045,970 |
| 2017-12-15 | $14.65 | $14.66 | $14.13 | $14.64 | $14.21 | 1,217,800 |
| 2017-12-14 | $14.74 | $14.74 | $14.38 | $14.53 | $14.11 | 1,070,100 |
| 2017-12-13 | $14.35 | $14.60 | $14.35 | $14.59 | $14.17 | 1,028,400 |
| 2017-12-12 | $14.86 | $14.89 | $14.39 | $14.39 | $13.97 | 983,800 |
| 2017-12-11 | $14.74 | $14.88 | $14.72 | $14.82 | $14.39 | 865,000 |
| 2017-12-08 | $14.50 | $14.82 | $14.38 | $14.73 | $14.30 | 1,000,500 |
| 2017-12-07 | $14.50 | $14.60 | $14.38 | $14.50 | $14.08 | 806,100 |
| 2017-12-06 | $14.17 | $14.60 | $14.12 | $14.56 | $14.14 | 1,411,610 |
| 2017-12-05 | $15.28 | $15.36 | $14.28 | $14.31 | $13.89 | 1,921,000 |
| 2017-12-04 | $16.70 | $16.70 | $15.16 | $15.29 | $14.85 | 2,473,110 |
| 2017-12-01 | $16.43 | $16.65 | $16.34 | $16.63 | $16.15 | 819,000 |
| 2017-11-30 | $16.60 | $16.70 | $16.40 | $16.42 | $15.94 | 1,140,500 |
| 2017-11-29 | $16.68 | $16.97 | $16.28 | $16.54 | $16.06 | 1,437,900 |
| 2017-11-28 | $16.24 | $16.72 | $16.24 | $16.65 | $16.17 | 1,416,800 |
| 2017-11-27 | $16.19 | $16.40 | $16.01 | $16.24 | $15.77 | 854,700 |
| 2017-11-24 | $16.25 | $16.44 | $16.10 | $16.21 | $15.74 | 1,051,500 |
| 2017-11-23 | $16.31 | $16.59 | $16.11 | $16.11 | $15.64 | 1,408,930 |
| 2017-11-22 | $16.73 | $16.93 | $16.30 | $16.46 | $15.98 | 1,765,900 |
| 2017-11-21 | $17.15 | $17.24 | $16.12 | $16.73 | $16.24 | 1,990,000 |
| 2017-11-20 | $17.30 | $17.30 | $15.88 | $17.21 | $16.71 | 2,437,700 |
| 2017-11-17 | $19.20 | $19.30 | $17.43 | $17.44 | $16.93 | 4,866,330 |
| 2017-11-16 | $18.93 | $19.45 | $18.61 | $19.37 | $18.81 | 5,054,870 |
| 2017-11-15 | $18.79 | $19.14 | $18.65 | $18.93 | $18.38 | 2,487,400 |
| 2017-11-14 | $19.18 | $19.28 | $18.80 | $18.80 | $18.25 | 3,324,110 |
| 2017-11-13 | $19.30 | $19.39 | $18.83 | $19.38 | $18.82 | 4,190,970 |
| 2017-11-10 | $19.37 | $19.67 | $19.02 | $19.38 | $18.82 | 4,644,450 |
| 2017-11-09 | $19.98 | $20.64 | $19.22 | $19.27 | $18.71 | 9,500,130 |
| 2017-11-08 | $18.21 | $19.68 | $18.21 | $19.68 | $19.11 | 4,219,960 |
| 2017-11-07 | $18.00 | $18.00 | $17.51 | $17.89 | $17.37 | 1,288,500 |
| 2017-11-06 | $17.98 | $18.04 | $17.61 | $17.90 | $17.38 | 1,170,700 |
| 2017-11-03 | $17.60 | $17.84 | $17.38 | $17.60 | $17.09 | 1,263,600 |
| 2017-11-02 | $17.85 | $17.93 | $17.45 | $17.56 | $17.05 | 1,597,300 |
| 2017-11-01 | $17.85 | $18.24 | $17.82 | $17.93 | $17.41 | 1,522,400 |
| 2017-10-31 | $17.71 | $18.08 | $17.51 | $17.94 | $17.42 | 1,385,910 |
| 2017-10-30 | $18.90 | $18.90 | $17.70 | $17.70 | $17.19 | 2,785,440 |
| 2017-10-27 | $19.12 | $19.23 | $18.75 | $18.90 | $18.35 | 2,004,400 |
| 2017-10-26 | $18.80 | $19.47 | $18.80 | $19.13 | $18.57 | 3,241,000 |
| 2017-10-25 | $18.30 | $19.19 | $18.28 | $18.99 | $18.44 | 3,404,100 |
| 2017-10-24 | $18.78 | $18.78 | $18.07 | $18.34 | $17.81 | 1,900,690 |
| 2017-10-23 | $18.34 | $18.72 | $18.19 | $18.72 | $18.18 | 2,057,990 |
| 2017-10-20 | $18.06 | $18.35 | $18.03 | $18.28 | $17.75 | 1,528,900 |
| 2017-10-19 | $18.01 | $18.38 | $17.84 | $18.30 | $17.77 | 1,900,300 |
| 2017-10-18 | $18.70 | $18.99 | $18.02 | $18.10 | $17.57 | 2,530,300 |
| 2017-10-17 | $18.81 | $19.10 | $18.58 | $18.83 | $18.28 | 2,237,900 |
| 2017-10-16 | $19.36 | $19.59 | $18.70 | $18.80 | $18.25 | 6,029,120 |
| 2017-10-13 | $20.65 | $20.88 | $20.13 | $20.18 | $19.59 | 7,354,410 |
| 2017-10-12 | $19.98 | $20.42 | $19.55 | $20.35 | $19.76 | 5,641,960 |
| 2017-10-11 | $19.35 | $20.94 | $19.35 | $20.20 | $19.61 | 8,844,580 |
| 2017-10-10 | $18.75 | $19.50 | $18.75 | $19.42 | $18.86 | 2,818,200 |
| 2017-10-09 | $18.64 | $18.97 | $18.64 | $18.84 | $18.29 | 1,887,300 |
| 2017-10-06 | $18.43 | $18.43 | $18.43 | $18.43 | $17.89 | 0 |
| 2017-10-05 | $18.43 | $18.43 | $18.43 | $18.43 | $17.89 | 0 |
| 2017-10-04 | $18.43 | $18.43 | $18.43 | $18.43 | $17.89 | 0 |
| 2017-10-03 | $18.43 | $18.43 | $18.43 | $18.43 | $17.89 | 0 |
| 2017-10-02 | $18.43 | $18.43 | $18.43 | $18.43 | $17.89 | 0 |
| 2017-09-29 | $18.60 | $18.85 | $18.10 | $18.43 | $17.89 | 1,879,700 |
| 2017-09-28 | $18.57 | $18.87 | $18.31 | $18.35 | $17.82 | 2,081,700 |
| 2017-09-27 | $18.14 | $18.90 | $18.14 | $18.55 | $18.01 | 2,487,400 |
| 2017-09-26 | $19.57 | $19.85 | $18.02 | $18.34 | $17.81 | 4,868,590 |
| 2017-09-25 | $19.99 | $20.50 | $19.61 | $19.85 | $19.27 | 4,646,630 |
| 2017-09-22 | $19.76 | $20.20 | $19.34 | $20.14 | $19.56 | 4,789,450 |
| 2017-09-21 | $19.47 | $20.43 | $19.39 | $19.94 | $19.36 | 5,591,270 |
| 2017-09-20 | $19.35 | $19.64 | $19.06 | $19.55 | $18.98 | 2,945,120 |
| 2017-09-19 | $19.21 | $19.59 | $19.15 | $19.35 | $18.79 | 1,922,900 |
| 2017-09-18 | $19.30 | $19.48 | $18.92 | $19.40 | $18.84 | 2,352,430 |
| 2017-09-15 | $19.31 | $19.64 | $19.12 | $19.18 | $18.62 | 2,421,600 |
| 2017-09-14 | $19.91 | $20.02 | $19.21 | $19.29 | $18.73 | 4,263,030 |
| 2017-09-13 | $19.96 | $20.18 | $19.70 | $20.11 | $19.53 | 2,677,900 |
| 2017-09-12 | $20.49 | $20.70 | $19.81 | $19.96 | $19.38 | 6,762,590 |
| 2017-09-11 | $19.70 | $21.16 | $19.56 | $20.77 | $20.17 | 8,758,090 |
| 2017-09-08 | $19.42 | $20.00 | $19.25 | $19.67 | $19.10 | 4,139,010 |
| 2017-09-07 | $19.25 | $20.45 | $19.10 | $19.68 | $19.11 | 8,884,570 |
| 2017-09-06 | $19.41 | $19.52 | $19.00 | $19.24 | $18.68 | 3,897,640 |
| 2017-09-05 | $19.50 | $19.80 | $19.29 | $19.66 | $19.09 | 5,026,780 |
| 2017-09-04 | $19.60 | $19.80 | $19.28 | $19.49 | $18.92 | 5,685,460 |
| 2017-09-01 | $19.94 | $20.11 | $19.22 | $19.91 | $19.33 | 12,404,090 |
| 2017-08-31 | $17.66 | $19.67 | $17.66 | $19.67 | $19.10 | 8,102,770 |
| 2017-08-30 | $18.09 | $18.24 | $17.85 | $17.88 | $17.36 | 3,717,200 |
| 2017-08-29 | $18.13 | $18.59 | $17.92 | $18.32 | $17.79 | 6,564,870 |
| 2017-08-28 | $17.53 | $18.09 | $17.51 | $18.09 | $17.56 | 5,350,690 |
| 2017-08-25 | $16.91 | $17.47 | $16.90 | $17.39 | $16.89 | 2,762,590 |
| 2017-08-24 | $17.36 | $17.45 | $16.98 | $16.98 | $16.49 | 2,311,190 |
| 2017-08-23 | $17.20 | $17.52 | $17.10 | $17.32 | $16.82 | 2,094,900 |
| 2017-08-22 | $17.59 | $17.59 | $17.22 | $17.28 | $16.78 | 1,994,900 |
| 2017-08-21 | $17.20 | $17.76 | $17.20 | $17.59 | $17.08 | 2,055,960 |
| 2017-08-18 | $17.48 | $17.50 | $17.12 | $17.30 | $16.80 | 2,739,770 |
| 2017-08-17 | $17.75 | $17.80 | $17.43 | $17.65 | $17.14 | 3,340,670 |
| 2017-08-16 | $17.33 | $18.10 | $17.16 | $17.83 | $17.31 | 5,206,200 |
| 2017-08-15 | $16.58 | $17.89 | $16.58 | $17.43 | $16.92 | 4,654,000 |
| 2017-08-14 | $16.36 | $16.74 | $16.30 | $16.60 | $16.12 | 1,928,700 |
| 2017-08-11 | $16.42 | $16.75 | $16.20 | $16.32 | $15.85 | 1,920,780 |
| 2017-08-10 | $17.01 | $17.09 | $16.30 | $16.47 | $15.99 | 2,169,700 |
| 2017-08-09 | $16.95 | $17.08 | $16.82 | $17.02 | $16.53 | 1,588,200 |
| 2017-08-08 | $17.15 | $17.15 | $16.68 | $16.96 | $16.47 | 1,995,100 |
| 2017-08-07 | $17.00 | $17.30 | $16.81 | $17.10 | $16.60 | 1,686,500 |
| 2017-08-04 | $17.07 | $17.63 | $17.01 | $17.07 | $16.57 | 2,539,200 |
| 2017-08-03 | $16.84 | $17.37 | $16.76 | $17.10 | $16.60 | 2,782,910 |
| 2017-08-02 | $17.31 | $17.43 | $16.82 | $16.83 | $16.34 | 2,582,800 |
| 2017-08-01 | $17.49 | $17.64 | $17.00 | $17.31 | $16.81 | 2,650,170 |
| 2017-07-31 | $17.40 | $17.86 | $17.31 | $17.46 | $16.95 | 2,146,300 |
| 2017-07-28 | $18.14 | $18.43 | $17.66 | $17.66 | $17.15 | 2,858,500 |
| 2017-07-27 | $17.41 | $18.48 | $17.40 | $18.14 | $17.61 | 4,534,200 |
| 2017-07-26 | $18.09 | $18.10 | $17.43 | $17.51 | $17.00 | 3,172,800 |
| 2017-07-25 | $17.20 | $18.65 | $17.15 | $18.18 | $17.65 | 5,306,110 |
| 2017-07-24 | $17.24 | $17.36 | $16.50 | $17.27 | $16.77 | 3,946,690 |
| 2017-07-21 | $17.62 | $18.05 | $17.26 | $17.31 | $16.81 | 2,718,600 |
| 2017-07-20 | $17.98 | $18.48 | $17.76 | $17.92 | $17.40 | 3,283,700 |
| 2017-07-19 | $18.00 | $18.25 | $17.58 | $18.00 | $17.48 | 2,996,820 |
| 2017-07-18 | $18.22 | $18.58 | $17.24 | $18.24 | $17.71 | 4,109,270 |
| 2017-07-17 | $20.29 | $20.29 | $18.50 | $18.50 | $17.96 | 3,994,410 |
| 2017-07-14 | $20.55 | $21.05 | $20.49 | $20.55 | $19.95 | 2,572,900 |
| 2017-07-13 | $21.50 | $21.92 | $21.15 | $21.19 | $20.57 | 2,459,870 |
| 2017-07-12 | $21.18 | $21.84 | $20.43 | $21.83 | $21.20 | 4,390,190 |
| 2017-07-11 | $22.00 | $22.30 | $21.11 | $21.18 | $20.56 | 3,805,870 |
| 2017-07-10 | $22.95 | $22.96 | $21.79 | $22.00 | $21.36 | 6,884,900 |
| 2017-07-07 | $23.29 | $24.08 | $23.16 | $23.41 | $22.73 | 8,290,710 |
| 2017-07-06 | $22.36 | $23.85 | $22.21 | $23.58 | $22.90 | 9,613,660 |
| 2017-07-05 | $22.18 | $22.39 | $21.71 | $22.34 | $21.69 | 4,596,300 |
| 2017-07-04 | $22.40 | $22.46 | $22.05 | $22.07 | $21.43 | 3,138,590 |
| 2017-07-03 | $22.30 | $22.59 | $22.10 | $22.39 | $21.74 | 2,626,700 |
| 2017-06-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.65 | 0 |
| 2017-06-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.65 | 0 |
| 2017-06-28 | $23.20 | $23.20 | $22.24 | $22.30 | $21.65 | 4,850,760 |
| 2017-06-27 | $23.31 | $23.89 | $23.05 | $23.25 | $22.57 | 5,892,690 |
| 2017-06-26 | $22.90 | $23.65 | $22.15 | $23.30 | $22.62 | 6,349,250 |
| 2017-06-23 | $23.38 | $23.61 | $22.02 | $22.97 | $22.30 | 7,580,140 |
| 2017-06-22 | $24.62 | $24.80 | $23.20 | $23.24 | $22.57 | 7,340,000 |
| 2017-06-21 | $24.76 | $25.36 | $24.20 | $24.51 | $23.80 | 7,928,800 |
| 2017-06-20 | $25.83 | $26.19 | $24.76 | $24.89 | $24.17 | 10,916,920 |
| 2017-06-19 | $26.30 | $26.50 | $24.20 | $25.88 | $25.13 | 12,420,210 |
| 2017-06-16 | $26.37 | $27.90 | $25.70 | $26.89 | $26.11 | 17,257,810 |
| 2017-06-15 | $24.45 | $27.60 | $24.40 | $26.32 | $25.56 | 18,001,900 |
| 2017-06-14 | $26.25 | $27.40 | $25.10 | $25.29 | $24.56 | 23,155,730 |
| 2017-06-13 | $22.90 | $25.93 | $22.83 | $25.93 | $25.18 | 15,659,800 |
| 2017-06-12 | $24.50 | $24.97 | $23.57 | $23.57 | $22.89 | 15,909,270 |
| 2017-06-09 | $26.90 | $29.20 | $25.52 | $26.19 | $25.43 | 25,249,640 |
| 2017-06-08 | $53.00 | $53.80 | $52.02 | $53.80 | $26.00 | 7,363,970 |
| 2017-06-07 | $44.77 | $48.91 | $44.77 | $48.91 | $23.64 | 4,079,640 |
| 2017-06-06 | $43.50 | $45.99 | $42.90 | $44.46 | $21.49 | 3,961,190 |
| 2017-06-05 | $42.60 | $44.65 | $41.61 | $44.11 | $21.32 | 4,015,620 |
| 2017-06-02 | $38.81 | $41.75 | $37.50 | $41.30 | $19.96 | 3,183,600 |
| 2017-06-01 | $44.00 | $44.00 | $40.23 | $40.23 | $19.44 | 3,660,920 |
| 2017-05-31 | $46.89 | $48.63 | $44.70 | $44.70 | $21.60 | 4,424,070 |
| 2017-05-30 | $45.13 | $45.13 | $45.13 | $45.13 | $21.81 | 0 |
| 2017-05-29 | $45.13 | $45.13 | $45.13 | $45.13 | $21.81 | 0 |
| 2017-05-26 | $42.49 | $45.47 | $42.03 | $45.13 | $21.81 | 3,724,500 |
| 2017-05-25 | $43.00 | $43.55 | $40.05 | $42.75 | $20.66 | 4,003,230 |
| 2017-05-24 | $42.40 | $44.17 | $41.50 | $43.35 | $20.95 | 3,445,930 |
| 2017-05-23 | $45.41 | $46.33 | $43.87 | $43.87 | $21.20 | 4,503,910 |
| 2017-05-22 | $53.80 | $54.40 | $48.74 | $48.74 | $23.55 | 4,166,290 |
| 2017-05-19 | $54.55 | $55.19 | $52.18 | $54.15 | $26.17 | 4,145,750 |
| 2017-05-18 | $54.51 | $56.56 | $54.34 | $54.85 | $26.51 | 3,585,020 |
| 2017-05-17 | $57.00 | $58.45 | $54.80 | $55.44 | $26.79 | 5,527,160 |
| 2017-05-16 | $52.00 | $57.99 | $51.60 | $56.58 | $27.34 | 5,651,850 |
| 2017-05-15 | $51.70 | $53.67 | $50.52 | $52.98 | $25.60 | 5,199,760 |
| 2017-05-12 | $48.40 | $52.52 | $48.40 | $51.85 | $25.06 | 6,057,130 |
| 2017-05-11 | $46.01 | $48.39 | $44.26 | $48.23 | $23.31 | 3,839,460 |
| 2017-05-10 | $46.29 | $49.54 | $46.29 | $48.01 | $23.20 | 5,695,310 |
| 2017-05-09 | $45.20 | $47.30 | $43.30 | $47.05 | $22.74 | 4,809,220 |
| 2017-05-08 | $48.88 | $49.79 | $46.08 | $47.02 | $22.72 | 3,664,250 |
| 2017-05-05 | $47.10 | $51.99 | $46.83 | $48.88 | $23.62 | 5,367,130 |
| 2017-05-04 | $46.99 | $47.97 | $45.40 | $47.40 | $22.91 | 3,567,710 |
| 2017-05-03 | $44.90 | $48.36 | $44.53 | $47.00 | $22.71 | 3,977,070 |
| 2017-05-02 | $45.89 | $46.33 | $44.51 | $45.00 | $21.75 | 2,574,080 |
| 2017-05-01 | $45.91 | $45.91 | $45.91 | $45.91 | $22.19 | 0 |
| 2017-04-28 | $45.99 | $46.78 | $45.38 | $45.91 | $22.19 | 3,020,790 |
| 2017-04-27 | $43.98 | $46.80 | $43.22 | $46.35 | $22.40 | 4,522,000 |
| 2017-04-26 | $43.55 | $46.45 | $43.51 | $44.69 | $21.60 | 4,677,660 |
| 2017-04-25 | $41.23 | $44.43 | $41.23 | $44.10 | $21.31 | 4,795,860 |
| 2017-04-24 | $41.00 | $41.37 | $40.03 | $41.20 | $19.91 | 2,515,860 |
| 2017-04-21 | $42.00 | $42.99 | $41.67 | $42.03 | $20.31 | 2,861,640 |
| 2017-04-20 | $41.81 | $42.46 | $40.31 | $41.83 | $20.22 | 3,107,310 |
| 2017-04-19 | $40.70 | $42.45 | $40.61 | $42.20 | $20.39 | 3,343,190 |
| 2017-04-18 | $41.63 | $42.59 | $40.51 | $40.51 | $19.58 | 3,436,390 |
| 2017-04-17 | $43.98 | $43.98 | $42.72 | $42.72 | $20.65 | 3,371,960 |
| 2017-04-14 | $46.93 | $48.97 | $46.32 | $47.47 | $22.94 | 3,372,000 |
| 2017-04-13 | $47.99 | $48.70 | $47.08 | $47.45 | $22.93 | 2,858,440 |
| 2017-04-12 | $50.48 | $50.56 | $46.90 | $47.32 | $22.87 | 4,278,970 |
| 2017-04-11 | $50.38 | $51.31 | $49.01 | $51.06 | $24.68 | 3,661,090 |
| 2017-04-10 | $53.00 | $53.00 | $50.10 | $50.20 | $24.26 | 5,439,740 |
| 2017-04-07 | $58.84 | $58.84 | $54.03 | $54.58 | $26.38 | 6,356,910 |
| 2017-04-06 | $60.10 | $62.33 | $59.05 | $59.08 | $28.55 | 5,642,490 |
| 2017-04-05 | $60.00 | $61.64 | $56.51 | $60.79 | $29.38 | 4,079,960 |
| 2017-04-04 | $61.52 | $61.52 | $61.52 | $61.52 | $29.73 | 0 |
| 2017-04-03 | $61.52 | $61.52 | $61.52 | $61.52 | $29.73 | 0 |
| 2017-03-31 | $61.50 | $62.39 | $59.80 | $61.52 | $29.73 | 6,115,190 |
| 2017-03-30 | $62.02 | $64.26 | $61.06 | $61.23 | $29.59 | 4,999,100 |
| 2017-03-29 | $66.11 | $67.33 | $62.83 | $63.70 | $30.78 | 5,485,970 |
| 2017-03-28 | $68.00 | $68.95 | $64.60 | $67.20 | $32.48 | 7,691,500 |
| 2017-03-27 | $75.50 | $76.49 | $68.50 | $68.50 | $33.10 | 8,665,900 |
| 2017-03-24 | $73.72 | $76.70 | $73.71 | $74.10 | $35.81 | 8,915,160 |
| 2017-03-23 | $76.43 | $76.43 | $74.50 | $76.43 | $36.94 | 14,364,700 |
| 2017-03-22 | $69.48 | $69.48 | $69.48 | $69.48 | $33.58 | 2,043,030 |
| 2017-03-21 | $63.16 | $63.16 | $63.16 | $63.16 | $30.52 | 1,556,940 |
| 2017-03-20 | $56.29 | $57.45 | $54.00 | $57.42 | $27.75 | 5,474,600 |
| 2017-03-17 | $56.60 | $58.59 | $55.89 | $56.06 | $27.09 | 6,799,980 |
| 2017-03-16 | $55.33 | $58.24 | $55.25 | $57.05 | $27.57 | 7,861,030 |
| 2017-03-15 | $54.16 | $55.99 | $53.01 | $55.53 | $26.84 | 5,985,940 |
| 2017-03-14 | $54.00 | $55.70 | $53.64 | $54.80 | $26.48 | 6,002,960 |
| 2017-03-13 | $55.32 | $55.77 | $52.85 | $54.52 | $26.35 | 6,816,470 |
| 2017-03-10 | $56.70 | $57.39 | $55.22 | $55.32 | $26.73 | 9,823,400 |
| 2017-03-09 | $58.00 | $59.57 | $56.51 | $59.57 | $28.79 | 14,039,940 |
| 2017-03-08 | $54.15 | $54.15 | $54.15 | $54.15 | $26.17 | 368,420 |
| 2017-03-07 | $49.23 | $49.23 | $49.23 | $49.23 | $23.79 | 85,650 |
| 2017-03-06 | $44.75 | $44.75 | $44.75 | $44.75 | $21.63 | 65,000 |
| 2017-03-03 | $40.68 | $40.68 | $40.68 | $40.68 | $19.66 | 46,900 |
| 2017-03-02 | $36.98 | $36.98 | $36.98 | $36.98 | $17.87 | 34,900 |
| 2017-03-01 | $33.62 | $33.62 | $33.62 | $33.62 | $16.25 | 15,510 |
| 2017-02-28 | $30.56 | $30.56 | $30.56 | $30.56 | $14.77 | 4,700 |
| 2017-02-27 | $27.78 | $27.78 | $27.78 | $27.78 | $13.43 | 4,800 |
| 2017-02-24 | $25.25 | $25.25 | $25.25 | $25.25 | $12.20 | 2,300 |
| 2017-02-23 | $22.95 | $22.95 | $22.95 | $22.95 | $11.09 | 600 |
| 2017-02-22 | $20.86 | $20.86 | $20.86 | $20.86 | $10.08 | 1,800 |
| 2017-02-21 | $18.96 | $18.96 | $18.96 | $18.96 | $9.16 | 1,600 |
| 2017-02-20 | $14.36 | $17.24 | $14.36 | $17.24 | $8.33 | 6,100 |
Zhejiang Meili High Technology Company Ltd (300611) News Headlines
Recent Zhejiang Meili High Technology Company Ltd (300611) News
Similar Companies to Zhejiang Meili High Technology Company Ltd (300611) 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 | -- | -- | -- |