Shenzhen Weiye Decoration Group Company Ltd (300621) Exchange: SHE
Data as of July 17, 2025
$9.18 ($0.09) 0.99%
Shenzhen Weiye Decoration Group Company Ltd - Daily Information
Click for more stock information on Shenzhen Weiye Decoration Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.10 |
| Previous Close | $9.18 |
| High | $9.29 |
| Low | $9.06 |
| Adjusted Open | $9.10 |
| Previous Adjusted Close | $9.18 |
| Adjusted High | $9.29 |
| Adjusted Low | $9.06 |
About Shenzhen Weiye Decoration Group Company Ltd (300621)
Invest in Shenzhen Weiye Decoration Group Company Ltd (300621)
Historical Stock Data for Shenzhen Weiye Decoration Group Company Ltd (300621)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.10 | $9.29 | $9.06 | $9.18 | $9.18 | 4,450,150 |
| 2025-07-08 | $9.00 | $9.11 | $8.88 | $9.09 | $9.09 | 4,583,550 |
| 2025-07-07 | $8.79 | $9.00 | $8.78 | $8.96 | $8.96 | 4,447,200 |
| 2025-07-04 | $8.90 | $8.97 | $8.78 | $8.82 | $8.82 | 3,560,550 |
| 2025-07-03 | $8.95 | $8.98 | $8.86 | $8.90 | $8.90 | 3,210,300 |
| 2025-07-02 | $8.88 | $8.95 | $8.78 | $8.93 | $8.93 | 3,807,500 |
| 2025-07-01 | $8.92 | $8.96 | $8.72 | $8.85 | $8.85 | 3,145,900 |
| 2025-06-30 | $8.87 | $8.96 | $8.80 | $8.89 | $8.89 | 3,886,850 |
| 2025-06-27 | $8.80 | $8.89 | $8.76 | $8.85 | $8.85 | 3,390,850 |
| 2025-06-26 | $8.80 | $8.82 | $8.71 | $8.74 | $8.74 | 2,830,650 |
| 2025-06-25 | $8.76 | $8.80 | $8.67 | $8.77 | $8.77 | 3,232,500 |
| 2025-06-24 | $8.50 | $8.77 | $8.49 | $8.75 | $8.75 | 3,863,760 |
| 2025-06-23 | $8.22 | $8.51 | $8.20 | $8.47 | $8.47 | 3,132,820 |
| 2025-06-20 | $8.27 | $8.43 | $8.21 | $8.32 | $8.32 | 2,623,700 |
| 2025-06-19 | $8.55 | $8.67 | $8.23 | $8.27 | $8.27 | 3,987,950 |
| 2025-06-18 | $8.68 | $8.68 | $8.46 | $8.56 | $8.56 | 2,383,550 |
| 2025-06-17 | $8.69 | $8.69 | $8.55 | $8.62 | $8.62 | 2,181,100 |
| 2025-06-13 | $8.75 | $8.75 | $8.47 | $8.51 | $8.51 | 2,669,200 |
| 2025-06-12 | $8.80 | $8.81 | $8.66 | $8.75 | $8.75 | 2,651,100 |
| 2025-06-11 | $8.80 | $8.85 | $8.74 | $8.76 | $8.76 | 2,638,250 |
| 2025-06-10 | $8.90 | $8.94 | $8.60 | $8.76 | $8.76 | 3,802,050 |
| 2025-06-09 | $8.84 | $8.93 | $8.79 | $8.93 | $8.93 | 2,771,950 |
| 2025-06-06 | $8.76 | $8.84 | $8.70 | $8.82 | $8.82 | 2,555,300 |
| 2025-06-05 | $8.73 | $8.78 | $8.62 | $8.77 | $8.77 | 2,961,200 |
| 2025-06-04 | $8.66 | $8.79 | $8.64 | $8.69 | $8.69 | 3,144,150 |
| 2025-06-03 | $8.70 | $8.80 | $8.63 | $8.66 | $8.66 | 2,129,300 |
| 2025-05-30 | $8.80 | $8.89 | $8.63 | $8.73 | $8.73 | 4,116,700 |
| 2025-05-29 | $8.52 | $8.83 | $8.46 | $8.77 | $8.77 | 3,732,750 |
| 2025-05-28 | $8.62 | $8.74 | $8.44 | $8.50 | $8.50 | 2,835,750 |
| 2025-05-27 | $8.58 | $8.72 | $8.47 | $8.62 | $8.62 | 3,001,100 |
| 2025-05-26 | $8.45 | $8.63 | $8.41 | $8.58 | $8.58 | 2,906,750 |
| 2025-05-23 | $8.66 | $8.74 | $8.43 | $8.47 | $8.47 | 4,536,360 |
| 2025-05-22 | $8.87 | $8.95 | $8.60 | $8.66 | $8.66 | 2,938,100 |
| 2025-05-21 | $9.09 | $9.09 | $8.85 | $8.92 | $8.92 | 3,229,200 |
| 2025-05-20 | $8.91 | $9.03 | $8.82 | $9.03 | $9.03 | 4,205,250 |
| 2025-05-19 | $8.66 | $8.99 | $8.66 | $8.92 | $8.92 | 4,559,150 |
| 2025-05-16 | $8.72 | $8.82 | $8.63 | $8.67 | $8.67 | 3,535,200 |
| 2025-05-15 | $8.70 | $8.79 | $8.58 | $8.66 | $8.66 | 2,043,150 |
| 2025-05-14 | $8.79 | $8.84 | $8.63 | $8.72 | $8.72 | 2,844,250 |
| 2025-05-13 | $8.89 | $8.98 | $8.75 | $8.78 | $8.78 | 2,060,500 |
| 2025-05-12 | $8.85 | $8.95 | $8.76 | $8.85 | $8.85 | 2,815,550 |
| 2025-05-09 | $8.83 | $8.89 | $8.72 | $8.77 | $8.77 | 2,709,800 |
| 2025-05-08 | $8.70 | $8.89 | $8.65 | $8.87 | $8.87 | 3,915,350 |
| 2025-05-07 | $8.80 | $9.02 | $8.68 | $8.76 | $8.76 | 4,730,750 |
| 2025-05-06 | $8.53 | $8.80 | $8.53 | $8.70 | $8.70 | 3,391,400 |
| 2025-04-30 | $8.29 | $8.68 | $8.28 | $8.53 | $8.53 | 5,727,050 |
| 2025-04-29 | $8.10 | $8.47 | $8.08 | $8.28 | $8.28 | 5,191,950 |
| 2025-04-28 | $8.07 | $8.19 | $7.89 | $8.13 | $8.13 | 4,474,800 |
| 2025-04-25 | $8.22 | $8.43 | $8.04 | $8.14 | $8.14 | 4,930,600 |
| 2025-04-24 | $8.35 | $8.41 | $8.16 | $8.27 | $8.27 | 3,731,600 |
| 2025-04-23 | $8.30 | $8.36 | $8.23 | $8.32 | $8.32 | 3,534,600 |
| 2025-04-22 | $8.20 | $8.30 | $8.11 | $8.29 | $8.29 | 4,044,000 |
| 2025-04-21 | $8.13 | $8.21 | $8.02 | $8.16 | $8.16 | 4,634,740 |
| 2025-04-18 | $8.30 | $8.34 | $8.00 | $8.13 | $8.13 | 6,840,500 |
| 2025-04-17 | $7.99 | $8.88 | $7.84 | $8.25 | $8.25 | 10,132,470 |
| 2025-04-16 | $8.09 | $8.15 | $7.76 | $7.94 | $7.94 | 4,085,600 |
| 2025-04-15 | $8.19 | $8.20 | $8.00 | $8.09 | $8.09 | 2,550,800 |
| 2025-04-14 | $7.90 | $8.18 | $7.90 | $8.10 | $8.10 | 4,352,800 |
| 2025-04-11 | $7.81 | $7.94 | $7.72 | $7.80 | $7.80 | 3,709,900 |
| 2025-04-10 | $7.83 | $8.06 | $7.71 | $7.86 | $7.86 | 5,234,600 |
| 2025-04-09 | $7.19 | $7.76 | $6.70 | $7.70 | $7.70 | 7,459,900 |
| 2025-04-08 | $6.98 | $7.43 | $6.98 | $7.29 | $7.29 | 6,700,700 |
| 2025-04-07 | $8.25 | $8.25 | $6.97 | $6.97 | $6.97 | 9,274,550 |
| 2025-04-03 | $8.65 | $8.77 | $8.60 | $8.71 | $8.71 | 3,178,370 |
| 2025-04-02 | $8.69 | $8.82 | $8.64 | $8.74 | $8.74 | 3,121,620 |
| 2025-04-01 | $8.60 | $8.76 | $8.60 | $8.66 | $8.66 | 3,851,820 |
| 2025-03-31 | $8.68 | $8.70 | $8.45 | $8.57 | $8.57 | 4,484,050 |
| 2025-03-28 | $8.92 | $8.99 | $8.68 | $8.68 | $8.68 | 5,766,520 |
| 2025-03-27 | $9.11 | $9.13 | $8.83 | $8.93 | $8.93 | 5,910,550 |
| 2025-03-26 | $9.03 | $9.22 | $9.00 | $9.16 | $9.16 | 6,214,590 |
| 2025-03-25 | $9.29 | $9.39 | $8.97 | $9.03 | $9.03 | 8,977,250 |
| 2025-03-24 | $9.98 | $10.03 | $9.23 | $9.33 | $9.33 | 13,817,590 |
| 2025-03-21 | $9.76 | $10.29 | $9.76 | $9.98 | $9.98 | 19,121,100 |
| 2025-03-20 | $9.72 | $11.25 | $9.72 | $10.35 | $10.35 | 26,331,470 |
| 2025-03-19 | $9.64 | $10.28 | $9.45 | $9.45 | $9.45 | 16,744,150 |
| 2025-03-18 | $9.41 | $9.47 | $9.33 | $9.44 | $9.44 | 5,013,000 |
| 2025-03-17 | $9.26 | $9.54 | $9.22 | $9.42 | $9.42 | 8,149,350 |
| 2025-03-14 | $8.95 | $9.24 | $8.80 | $9.22 | $9.22 | 6,458,050 |
| 2025-03-13 | $9.09 | $9.14 | $8.79 | $8.93 | $8.93 | 5,114,650 |
| 2025-03-12 | $9.16 | $9.21 | $9.07 | $9.10 | $9.10 | 4,456,000 |
| 2025-03-11 | $9.02 | $9.25 | $8.94 | $9.17 | $9.17 | 4,613,600 |
| 2025-03-10 | $9.02 | $9.24 | $9.01 | $9.11 | $9.11 | 4,685,800 |
| 2025-03-07 | $9.25 | $9.25 | $8.94 | $8.99 | $8.99 | 6,159,650 |
| 2025-03-06 | $9.10 | $9.28 | $9.04 | $9.26 | $9.26 | 5,668,400 |
| 2025-03-05 | $9.19 | $9.28 | $8.89 | $9.07 | $9.07 | 5,540,100 |
| 2025-03-04 | $9.05 | $9.27 | $9.05 | $9.24 | $9.24 | 3,384,400 |
| 2025-03-03 | $9.01 | $9.29 | $8.97 | $9.12 | $9.12 | 5,441,750 |
| 2025-02-28 | $9.21 | $9.25 | $8.97 | $9.00 | $9.00 | 4,828,250 |
| 2025-02-27 | $9.28 | $9.43 | $9.07 | $9.23 | $9.23 | 4,778,350 |
| 2025-02-26 | $9.28 | $9.38 | $9.23 | $9.31 | $9.31 | 4,513,200 |
| 2025-02-25 | $9.33 | $9.46 | $9.20 | $9.24 | $9.24 | 5,115,100 |
| 2025-02-24 | $9.18 | $9.49 | $9.16 | $9.39 | $9.39 | 6,229,650 |
| 2025-02-20 | $9.20 | $9.28 | $9.07 | $9.25 | $9.25 | 3,661,230 |
| 2025-02-19 | $8.96 | $9.19 | $8.96 | $9.18 | $9.18 | 3,621,050 |
| 2025-02-18 | $9.36 | $9.37 | $8.91 | $8.94 | $8.94 | 5,476,950 |
| 2025-02-17 | $9.07 | $9.42 | $9.07 | $9.37 | $9.37 | 5,618,900 |
| 2025-02-14 | $9.15 | $9.20 | $9.02 | $9.07 | $9.07 | 3,870,500 |
| 2025-02-13 | $9.28 | $9.29 | $9.10 | $9.14 | $9.14 | 3,739,850 |
| 2025-02-12 | $9.23 | $9.30 | $9.10 | $9.23 | $9.23 | 3,984,300 |
| 2025-02-11 | $9.42 | $9.43 | $9.16 | $9.24 | $9.24 | 3,478,500 |
| 2025-02-10 | $9.25 | $9.40 | $9.22 | $9.37 | $9.37 | 3,612,900 |
| 2025-02-07 | $9.14 | $9.33 | $9.07 | $9.20 | $9.20 | 4,626,800 |
| 2025-02-06 | $8.95 | $9.11 | $8.85 | $9.07 | $9.07 | 4,363,650 |
| 2025-02-05 | $8.99 | $9.01 | $8.84 | $8.95 | $8.95 | 3,103,250 |
| 2025-01-27 | $9.04 | $9.15 | $8.75 | $8.81 | $8.81 | 3,876,450 |
| 2025-01-24 | $8.76 | $8.96 | $8.64 | $8.93 | $8.93 | 5,215,000 |
| 2025-01-23 | $8.84 | $8.97 | $8.70 | $8.71 | $8.71 | 3,601,500 |
| 2025-01-22 | $8.74 | $8.78 | $8.55 | $8.69 | $8.69 | 2,908,000 |
| 2025-01-21 | $8.98 | $9.06 | $8.73 | $8.77 | $8.77 | 3,945,900 |
| 2025-01-20 | $8.88 | $9.03 | $8.67 | $8.96 | $8.96 | 4,083,000 |
| 2025-01-17 | $8.85 | $9.00 | $8.77 | $8.82 | $8.82 | 3,356,700 |
| 2025-01-16 | $8.91 | $9.05 | $8.79 | $8.90 | $8.90 | 2,747,500 |
| 2025-01-15 | $9.06 | $9.07 | $8.83 | $8.87 | $8.87 | 3,419,220 |
| 2025-01-14 | $8.67 | $8.97 | $8.67 | $8.95 | $8.95 | 4,326,900 |
| 2025-01-13 | $8.40 | $8.67 | $8.24 | $8.59 | $8.59 | 4,228,500 |
| 2025-01-09 | $8.81 | $9.03 | $8.80 | $8.90 | $8.90 | 2,924,800 |
| 2025-01-08 | $9.02 | $9.09 | $8.67 | $8.89 | $8.89 | 3,904,020 |
| 2025-01-07 | $8.84 | $9.03 | $8.73 | $9.02 | $9.02 | 4,477,250 |
| 2025-01-06 | $8.88 | $9.01 | $8.47 | $8.84 | $8.84 | 3,354,600 |
| 2025-01-03 | $9.54 | $9.54 | $8.83 | $8.88 | $8.88 | 5,648,700 |
| 2025-01-02 | $9.52 | $9.82 | $9.30 | $9.38 | $9.38 | 4,163,250 |
| 2024-12-31 | $9.76 | $9.93 | $9.50 | $9.51 | $9.51 | 3,447,700 |
| 2024-12-30 | $10.00 | $10.00 | $9.56 | $9.81 | $9.81 | 4,001,400 |
| 2024-12-27 | $9.69 | $10.12 | $9.63 | $9.92 | $9.92 | 5,158,700 |
| 2024-12-26 | $9.63 | $9.86 | $9.57 | $9.67 | $9.67 | 4,495,200 |
| 2024-12-25 | $9.90 | $9.97 | $9.42 | $9.64 | $9.64 | 5,060,490 |
| 2024-12-24 | $10.14 | $10.21 | $9.78 | $9.98 | $9.98 | 4,571,090 |
| 2024-12-23 | $10.65 | $10.65 | $9.88 | $9.94 | $9.94 | 6,959,900 |
| 2024-12-20 | $10.68 | $10.89 | $10.60 | $10.63 | $10.63 | 6,478,300 |
| 2024-12-19 | $10.66 | $10.82 | $10.52 | $10.70 | $10.70 | 4,344,850 |
| 2024-12-18 | $11.04 | $11.14 | $10.65 | $10.87 | $10.87 | 5,318,300 |
| 2024-12-17 | $11.77 | $11.88 | $10.92 | $10.95 | $10.95 | 7,703,220 |
| 2024-12-16 | $11.45 | $12.10 | $11.44 | $11.67 | $11.67 | 10,385,250 |
| 2024-12-13 | $11.68 | $11.76 | $11.38 | $11.43 | $11.43 | 6,739,050 |
| 2024-12-12 | $11.72 | $11.94 | $11.54 | $11.84 | $11.84 | 7,523,150 |
| 2024-12-11 | $11.32 | $11.66 | $11.32 | $11.65 | $11.65 | 7,331,100 |
| 2024-12-10 | $11.99 | $12.14 | $11.42 | $11.44 | $11.44 | 8,720,400 |
| 2024-12-09 | $11.43 | $11.86 | $11.22 | $11.50 | $11.50 | 8,223,400 |
| 2024-12-06 | $11.33 | $11.52 | $11.26 | $11.42 | $11.42 | 6,682,050 |
| 2024-12-05 | $11.11 | $11.33 | $11.08 | $11.26 | $11.26 | 4,299,840 |
| 2024-12-04 | $11.54 | $11.60 | $11.12 | $11.20 | $11.20 | 8,232,150 |
| 2024-12-03 | $11.30 | $11.84 | $11.16 | $11.64 | $11.64 | 12,020,150 |
| 2024-12-02 | $11.19 | $11.32 | $11.06 | $11.30 | $11.30 | 8,875,450 |
| 2024-11-29 | $11.40 | $11.42 | $10.92 | $11.19 | $11.19 | 10,443,200 |
| 2024-11-28 | $11.78 | $11.80 | $11.27 | $11.43 | $11.43 | 10,752,350 |
| 2024-11-27 | $11.20 | $11.97 | $11.00 | $11.78 | $11.78 | 15,960,800 |
| 2024-11-26 | $10.88 | $11.27 | $10.66 | $11.09 | $11.09 | 8,464,050 |
| 2024-11-25 | $10.90 | $10.93 | $10.54 | $10.88 | $10.88 | 7,109,150 |
| 2024-11-22 | $10.92 | $11.57 | $10.66 | $10.89 | $10.89 | 13,094,800 |
| 2024-11-21 | $11.11 | $11.17 | $10.80 | $10.97 | $10.97 | 7,474,000 |
| 2024-11-20 | $10.89 | $11.21 | $10.82 | $11.17 | $11.17 | 8,021,650 |
| 2024-11-19 | $10.90 | $11.04 | $10.60 | $10.99 | $10.99 | 8,593,100 |
| 2024-11-18 | $11.50 | $11.59 | $10.61 | $10.90 | $10.90 | 10,575,550 |
| 2024-11-15 | $12.01 | $12.26 | $11.33 | $11.38 | $11.38 | 11,451,000 |
| 2024-11-14 | $12.96 | $13.02 | $12.10 | $12.16 | $12.16 | 9,502,260 |
| 2024-11-13 | $12.78 | $13.03 | $12.29 | $12.89 | $12.89 | 10,903,600 |
| 2024-11-12 | $13.44 | $13.70 | $12.62 | $12.81 | $12.81 | 18,785,550 |
| 2024-11-11 | $13.63 | $14.00 | $13.45 | $13.69 | $13.69 | 25,677,940 |
| 2024-11-08 | $13.43 | $13.68 | $12.98 | $13.00 | $13.00 | 21,454,140 |
| 2024-11-07 | $13.03 | $14.29 | $12.90 | $13.57 | $13.57 | 29,079,150 |
| 2024-11-06 | $13.30 | $13.98 | $12.80 | $13.59 | $13.59 | 33,233,650 |
| 2024-11-05 | $13.38 | $14.35 | $13.27 | $13.70 | $13.70 | 31,912,990 |
| 2024-11-04 | $14.24 | $15.09 | $13.47 | $13.88 | $13.88 | 33,606,700 |
| 2024-11-01 | $14.12 | $15.20 | $12.71 | $13.82 | $13.82 | 42,004,950 |
| 2024-10-31 | $13.11 | $15.88 | $12.85 | $15.00 | $15.00 | 58,620,980 |
| 2024-10-30 | $11.58 | $13.87 | $11.08 | $13.24 | $13.24 | 55,833,980 |
| 2024-10-29 | $12.30 | $12.98 | $11.30 | $11.56 | $11.56 | 50,680,800 |
| 2024-10-28 | $10.16 | $12.12 | $10.16 | $12.12 | $12.12 | 36,293,150 |
| 2024-10-25 | $10.07 | $10.22 | $9.95 | $10.10 | $10.10 | 14,231,300 |
| 2024-10-24 | $9.95 | $10.25 | $9.88 | $10.17 | $10.17 | 10,941,550 |
| 2024-10-23 | $10.01 | $10.27 | $9.90 | $10.07 | $10.07 | 15,264,560 |
| 2024-10-22 | $10.45 | $10.50 | $10.13 | $10.19 | $10.19 | 22,504,870 |
| 2024-10-21 | $10.22 | $10.95 | $10.03 | $10.75 | $10.75 | 35,362,320 |
| 2024-10-18 | $10.25 | $10.85 | $9.76 | $10.50 | $10.50 | 34,714,500 |
| 2024-10-17 | $10.89 | $11.39 | $10.19 | $10.62 | $10.62 | 40,300,490 |
| 2024-10-16 | $12.01 | $12.97 | $10.46 | $10.94 | $10.94 | 57,443,180 |
| 2024-10-15 | $11.49 | $12.12 | $11.11 | $12.12 | $12.12 | 29,254,060 |
| 2024-10-14 | $8.70 | $10.10 | $8.64 | $10.10 | $10.10 | 15,202,720 |
| 2024-10-11 | $8.68 | $8.82 | $8.31 | $8.42 | $8.42 | 4,050,720 |
| 2024-10-10 | $8.48 | $9.07 | $8.47 | $8.78 | $8.78 | 6,409,800 |
| 2024-10-09 | $9.55 | $9.55 | $8.41 | $8.48 | $8.48 | 10,724,950 |
| 2024-10-08 | $10.72 | $10.81 | $9.30 | $9.98 | $9.98 | 16,714,660 |
| 2024-09-30 | $8.88 | $9.46 | $8.45 | $9.30 | $9.30 | 12,406,200 |
| 2024-09-27 | $8.02 | $8.40 | $7.83 | $8.33 | $8.33 | 8,235,650 |
| 2024-09-26 | $7.59 | $7.96 | $7.45 | $7.91 | $7.91 | 6,152,100 |
| 2024-09-25 | $7.53 | $7.75 | $7.43 | $7.58 | $7.58 | 4,114,150 |
| 2024-09-24 | $7.30 | $7.49 | $7.29 | $7.44 | $7.44 | 2,734,900 |
| 2024-09-23 | $7.26 | $7.36 | $7.21 | $7.27 | $7.27 | 1,440,200 |
| 2024-09-20 | $7.31 | $7.38 | $7.26 | $7.31 | $7.31 | 1,748,100 |
| 2024-09-19 | $7.11 | $7.34 | $7.10 | $7.29 | $7.29 | 2,859,400 |
| 2024-09-18 | $7.15 | $7.18 | $6.90 | $7.08 | $7.08 | 2,594,400 |
| 2024-09-13 | $7.18 | $7.35 | $7.11 | $7.12 | $7.12 | 2,426,600 |
| 2024-09-12 | $7.20 | $7.24 | $7.13 | $7.13 | $7.13 | 1,395,100 |
| 2024-09-11 | $7.25 | $7.28 | $7.10 | $7.17 | $7.17 | 1,369,600 |
| 2024-09-10 | $7.30 | $7.30 | $7.17 | $7.25 | $7.25 | 1,190,700 |
| 2024-09-09 | $7.17 | $7.31 | $7.06 | $7.27 | $7.27 | 1,401,700 |
| 2024-09-06 | $7.41 | $7.59 | $7.18 | $7.23 | $7.23 | 2,263,100 |
| 2024-09-05 | $7.27 | $7.45 | $7.27 | $7.45 | $7.45 | 2,606,600 |
| 2024-09-04 | $7.36 | $7.45 | $7.25 | $7.27 | $7.27 | 2,603,910 |
| 2024-09-03 | $7.43 | $7.56 | $7.42 | $7.43 | $7.43 | 2,367,450 |
| 2024-09-02 | $7.46 | $7.66 | $7.37 | $7.49 | $7.49 | 4,878,300 |
| 2024-08-30 | $7.52 | $7.99 | $7.44 | $7.60 | $7.60 | 7,459,700 |
| 2024-08-29 | $7.22 | $7.60 | $7.11 | $7.60 | $7.60 | 3,615,650 |
| 2024-08-28 | $7.28 | $7.35 | $7.10 | $7.22 | $7.22 | 2,451,300 |
| 2024-08-27 | $7.31 | $7.45 | $7.14 | $7.41 | $7.41 | 2,563,000 |
| 2024-08-26 | $7.07 | $7.34 | $7.05 | $7.31 | $7.31 | 2,032,600 |
| 2024-08-23 | $7.15 | $7.21 | $6.96 | $7.06 | $7.06 | 1,786,000 |
| 2024-08-22 | $7.27 | $7.40 | $7.17 | $7.17 | $7.17 | 1,495,650 |
| 2024-08-21 | $7.34 | $7.38 | $7.23 | $7.29 | $7.29 | 1,235,100 |
| 2024-08-20 | $7.39 | $7.48 | $7.22 | $7.29 | $7.29 | 2,132,600 |
| 2024-08-19 | $7.48 | $7.55 | $7.32 | $7.46 | $7.46 | 2,223,150 |
| 2024-08-16 | $7.64 | $7.68 | $7.45 | $7.48 | $7.48 | 3,058,600 |
| 2024-08-15 | $7.61 | $7.74 | $7.44 | $7.65 | $7.65 | 3,593,150 |
| 2024-08-14 | $7.79 | $8.09 | $7.65 | $7.67 | $7.67 | 4,744,070 |
| 2024-08-13 | $7.53 | $7.85 | $7.45 | $7.82 | $7.82 | 5,132,300 |
| 2024-08-12 | $7.93 | $8.05 | $7.60 | $7.77 | $7.77 | 7,811,750 |
| 2024-08-09 | $7.42 | $8.50 | $7.31 | $7.99 | $7.99 | 9,750,300 |
| 2024-08-08 | $7.43 | $7.58 | $7.24 | $7.42 | $7.42 | 2,532,950 |
| 2024-08-07 | $7.36 | $7.59 | $7.35 | $7.45 | $7.45 | 3,010,950 |
| 2024-08-06 | $7.29 | $7.57 | $7.21 | $7.46 | $7.46 | 3,575,950 |
| 2024-08-05 | $7.23 | $7.41 | $7.11 | $7.15 | $7.15 | 2,121,100 |
| 2024-08-02 | $7.31 | $7.48 | $7.30 | $7.33 | $7.33 | 2,335,500 |
| 2024-08-01 | $7.65 | $7.65 | $7.43 | $7.49 | $7.49 | 2,661,450 |
| 2024-07-31 | $7.24 | $7.44 | $7.19 | $7.41 | $7.41 | 2,087,950 |
| 2024-07-30 | $7.18 | $7.29 | $7.09 | $7.27 | $7.27 | 1,659,700 |
| 2024-07-29 | $7.05 | $7.17 | $7.00 | $7.16 | $7.16 | 1,251,600 |
| 2024-07-26 | $6.95 | $7.06 | $6.95 | $7.06 | $7.06 | 1,079,100 |
| 2024-07-25 | $6.87 | $7.01 | $6.72 | $6.93 | $6.93 | 1,121,800 |
| 2024-07-24 | $7.03 | $7.03 | $6.78 | $6.87 | $6.87 | 1,853,250 |
| 2024-07-23 | $7.12 | $7.20 | $7.01 | $7.03 | $7.03 | 1,316,650 |
| 2024-07-22 | $7.04 | $7.19 | $7.04 | $7.11 | $7.11 | 1,343,000 |
| 2024-07-19 | $7.19 | $7.19 | $7.04 | $7.09 | $7.09 | 1,007,100 |
| 2024-07-18 | $7.01 | $7.19 | $7.01 | $7.12 | $7.12 | 1,702,010 |
| 2024-07-17 | $7.26 | $7.41 | $7.15 | $7.21 | $7.21 | 2,220,800 |
| 2024-07-16 | $7.13 | $7.23 | $7.05 | $7.19 | $7.19 | 1,545,100 |
| 2024-07-15 | $7.34 | $7.40 | $7.15 | $7.16 | $7.16 | 2,602,000 |
| 2024-07-12 | $7.40 | $7.75 | $7.37 | $7.45 | $7.45 | 3,749,100 |
| 2024-07-11 | $7.40 | $7.44 | $7.28 | $7.38 | $7.38 | 1,973,700 |
| 2024-07-10 | $7.36 | $7.40 | $7.21 | $7.25 | $7.25 | 1,275,500 |
| 2024-07-09 | $7.22 | $7.35 | $7.05 | $7.32 | $7.32 | 2,096,200 |
| 2024-07-08 | $7.45 | $7.51 | $7.16 | $7.18 | $7.18 | 2,424,300 |
| 2024-07-05 | $7.29 | $7.60 | $7.18 | $7.44 | $7.44 | 2,464,500 |
| 2024-07-04 | $7.57 | $7.63 | $7.30 | $7.31 | $7.31 | 4,526,110 |
| 2024-07-03 | $7.65 | $7.90 | $7.48 | $7.72 | $7.72 | 4,575,650 |
| 2024-07-02 | $7.67 | $7.71 | $7.55 | $7.63 | $7.63 | 3,432,400 |
| 2024-07-01 | $7.47 | $7.80 | $7.43 | $7.75 | $7.75 | 4,725,200 |
| 2024-06-28 | $7.59 | $7.64 | $7.35 | $7.43 | $7.43 | 3,090,400 |
| 2024-06-27 | $7.48 | $7.99 | $7.42 | $7.54 | $7.54 | 4,466,900 |
| 2024-06-26 | $7.22 | $7.45 | $7.05 | $7.41 | $7.41 | 2,194,400 |
| 2024-06-25 | $7.21 | $7.41 | $7.15 | $7.26 | $7.26 | 1,973,350 |
| 2024-06-24 | $7.56 | $7.56 | $7.14 | $7.19 | $7.19 | 3,120,150 |
| 2024-06-21 | $7.42 | $7.67 | $7.33 | $7.55 | $7.55 | 2,116,400 |
| 2024-06-20 | $7.83 | $7.83 | $7.41 | $7.41 | $7.41 | 4,021,570 |
| 2024-06-19 | $7.67 | $7.90 | $7.59 | $7.83 | $7.83 | 4,273,600 |
| 2024-06-18 | $7.54 | $7.60 | $7.31 | $7.57 | $7.57 | 1,953,200 |
| 2024-06-17 | $7.53 | $7.61 | $7.41 | $7.42 | $7.42 | 1,914,400 |
| 2024-06-14 | $7.52 | $7.68 | $7.35 | $7.55 | $7.55 | 1,549,900 |
| 2024-06-13 | $7.69 | $7.78 | $7.47 | $7.52 | $7.52 | 2,382,150 |
| 2024-06-12 | $7.52 | $7.76 | $7.45 | $7.69 | $7.69 | 2,170,270 |
| 2024-06-11 | $7.67 | $7.69 | $7.41 | $7.49 | $7.49 | 2,595,400 |
| 2024-06-07 | $7.41 | $7.73 | $7.41 | $7.69 | $7.69 | 3,493,260 |
| 2024-06-06 | $7.73 | $7.73 | $7.26 | $7.28 | $7.28 | 4,484,450 |
| 2024-06-05 | $7.82 | $7.96 | $7.57 | $7.63 | $7.63 | 3,898,200 |
| 2024-06-04 | $7.93 | $8.04 | $7.73 | $7.95 | $7.95 | 3,432,400 |
| 2024-06-03 | $8.07 | $8.12 | $7.78 | $7.93 | $7.93 | 4,548,000 |
| 2024-05-31 | $8.16 | $8.28 | $7.96 | $8.06 | $8.06 | 5,539,500 |
| 2024-05-30 | $8.73 | $8.75 | $8.12 | $8.16 | $8.16 | 9,322,170 |
| 2024-05-29 | $8.63 | $9.24 | $8.63 | $8.81 | $8.81 | 7,773,120 |
| 2024-05-28 | $9.58 | $10.09 | $8.87 | $8.95 | $8.95 | 11,060,270 |
| 2024-05-27 | $9.69 | $9.77 | $9.14 | $9.51 | $9.51 | 10,301,660 |
| 2024-05-24 | $10.20 | $10.25 | $9.60 | $9.70 | $9.70 | 16,138,100 |
| 2024-05-23 | $9.40 | $10.68 | $9.36 | $10.61 | $10.61 | 23,894,960 |
| 2024-05-22 | $8.87 | $10.17 | $8.76 | $9.75 | $9.75 | 19,669,850 |
| 2024-05-21 | $8.99 | $9.20 | $8.87 | $8.94 | $8.94 | 6,893,850 |
| 2024-05-20 | $9.53 | $9.53 | $8.99 | $9.09 | $9.09 | 12,008,900 |
| 2024-05-17 | $9.18 | $9.80 | $8.91 | $9.73 | $9.73 | 17,569,650 |
| 2024-05-16 | $8.40 | $9.28 | $8.40 | $9.26 | $9.26 | 14,421,400 |
| 2024-05-15 | $8.36 | $8.70 | $8.32 | $8.46 | $8.46 | 5,614,290 |
| 2024-05-14 | $8.51 | $8.63 | $8.34 | $8.37 | $8.37 | 5,803,150 |
| 2024-05-13 | $8.67 | $9.37 | $8.45 | $8.57 | $8.57 | 9,677,100 |
| 2024-05-10 | $8.47 | $8.78 | $8.36 | $8.69 | $8.69 | 5,815,650 |
| 2024-05-09 | $8.53 | $8.60 | $8.38 | $8.51 | $8.51 | 3,148,210 |
| 2024-05-08 | $8.67 | $8.67 | $8.32 | $8.38 | $8.38 | 4,137,100 |
| 2024-05-07 | $8.59 | $8.77 | $8.40 | $8.72 | $8.72 | 4,759,950 |
| 2024-05-06 | $8.65 | $8.85 | $8.53 | $8.64 | $8.64 | 5,261,530 |
| 2024-04-30 | $9.03 | $9.26 | $8.44 | $8.53 | $8.53 | 8,246,850 |
| 2024-04-29 | $8.56 | $9.26 | $8.51 | $9.06 | $9.06 | 10,944,060 |
| 2024-04-26 | $9.31 | $9.55 | $8.80 | $8.83 | $8.83 | 14,073,460 |
| 2024-04-25 | $9.00 | $9.60 | $8.68 | $9.05 | $9.05 | 13,555,350 |
| 2024-04-24 | $7.69 | $8.40 | $7.66 | $8.30 | $8.30 | 7,999,600 |
| 2024-04-23 | $7.75 | $8.15 | $7.69 | $7.82 | $7.82 | 5,368,090 |
| 2024-04-22 | $7.77 | $8.14 | $7.38 | $7.87 | $7.87 | 6,629,900 |
| 2024-04-19 | $7.61 | $8.52 | $7.21 | $8.12 | $8.12 | 6,942,370 |
| 2024-04-18 | $7.49 | $8.05 | $7.16 | $7.77 | $7.77 | 4,871,390 |
| 2024-04-17 | $6.74 | $7.47 | $6.74 | $7.46 | $7.46 | 3,154,110 |
| 2024-04-16 | $7.31 | $7.32 | $6.65 | $6.68 | $6.68 | 3,085,250 |
| 2024-04-15 | $7.81 | $7.97 | $7.16 | $7.31 | $7.31 | 3,951,440 |
| 2024-04-12 | $8.09 | $8.24 | $7.94 | $8.00 | $8.00 | 1,832,490 |
| 2024-04-11 | $8.07 | $8.23 | $7.81 | $8.10 | $8.10 | 2,088,250 |
| 2024-04-10 | $8.35 | $8.35 | $7.90 | $8.05 | $8.05 | 3,047,130 |
| 2024-04-09 | $8.29 | $8.33 | $8.12 | $8.32 | $8.32 | 3,222,300 |
| 2024-04-08 | $9.13 | $9.13 | $8.00 | $8.29 | $8.29 | 5,379,880 |
| 2024-04-03 | $9.06 | $9.25 | $8.94 | $9.25 | $9.25 | 2,608,530 |
| 2024-04-02 | $9.24 | $9.42 | $9.03 | $9.06 | $9.06 | 3,008,930 |
| 2024-04-01 | $8.67 | $8.95 | $8.66 | $8.90 | $8.90 | 2,449,950 |
| 2024-03-29 | $8.56 | $8.66 | $8.50 | $8.66 | $8.66 | 2,117,090 |
| 2024-03-28 | $8.33 | $8.59 | $8.33 | $8.50 | $8.50 | 2,604,830 |
| 2024-03-27 | $8.67 | $8.67 | $8.30 | $8.33 | $8.33 | 1,793,250 |
| 2024-03-26 | $8.62 | $8.74 | $8.41 | $8.60 | $8.60 | 2,302,350 |
| 2024-03-25 | $8.77 | $8.86 | $8.50 | $8.59 | $8.59 | 2,603,450 |
| 2024-03-22 | $8.99 | $9.07 | $8.73 | $8.84 | $8.84 | 1,820,250 |
| 2024-03-21 | $8.98 | $9.17 | $8.77 | $8.99 | $8.99 | 2,756,450 |
| 2024-03-20 | $8.60 | $8.95 | $8.51 | $8.94 | $8.94 | 2,329,250 |
| 2024-03-19 | $8.68 | $8.87 | $8.56 | $8.66 | $8.66 | 2,701,500 |
| 2024-03-18 | $8.49 | $8.64 | $8.37 | $8.64 | $8.64 | 2,342,250 |
| 2024-03-15 | $8.20 | $8.38 | $8.20 | $8.36 | $8.36 | 2,209,000 |
| 2024-03-14 | $8.26 | $8.39 | $8.13 | $8.27 | $8.27 | 1,863,390 |
| 2024-03-13 | $8.32 | $8.39 | $8.12 | $8.28 | $8.28 | 2,181,900 |
| 2024-03-12 | $8.13 | $8.38 | $8.10 | $8.31 | $8.31 | 2,378,490 |
| 2024-03-11 | $7.96 | $8.17 | $7.96 | $8.14 | $8.14 | 2,116,800 |
| 2024-03-08 | $7.84 | $8.06 | $7.77 | $7.97 | $7.97 | 2,381,900 |
| 2024-03-07 | $7.75 | $8.10 | $7.70 | $7.84 | $7.84 | 3,052,900 |
| 2024-03-06 | $7.62 | $7.89 | $7.51 | $7.75 | $7.75 | 2,116,850 |
| 2024-03-05 | $7.91 | $7.95 | $7.58 | $7.63 | $7.63 | 3,150,100 |
| 2024-03-04 | $8.08 | $8.16 | $7.75 | $7.93 | $7.93 | 2,679,500 |
| 2024-03-01 | $8.10 | $8.16 | $7.90 | $8.05 | $8.05 | 2,990,000 |
| 2024-02-29 | $7.68 | $8.10 | $7.63 | $8.09 | $8.09 | 4,900,750 |
| 2024-02-28 | $8.65 | $8.90 | $7.70 | $7.77 | $7.77 | 7,682,590 |
| 2024-02-27 | $8.42 | $8.74 | $8.28 | $8.66 | $8.66 | 3,998,650 |
| 2024-02-26 | $8.52 | $8.81 | $8.32 | $8.43 | $8.43 | 7,090,300 |
| 2024-02-23 | $7.76 | $8.85 | $7.69 | $8.56 | $8.56 | 8,664,880 |
| 2024-02-22 | $7.39 | $7.75 | $7.38 | $7.71 | $7.71 | 4,841,550 |
| 2024-02-21 | $6.96 | $7.67 | $6.86 | $7.56 | $7.56 | 6,488,050 |
| 2024-02-20 | $6.95 | $7.06 | $6.68 | $7.03 | $7.03 | 5,948,500 |
| 2024-02-19 | $6.80 | $7.22 | $6.66 | $6.91 | $6.91 | 9,593,440 |
| 2024-02-08 | $5.37 | $6.53 | $5.22 | $6.53 | $6.53 | 11,328,950 |
| 2024-02-07 | $6.42 | $6.42 | $5.32 | $5.44 | $5.44 | 9,496,950 |
| 2024-02-06 | $6.47 | $6.66 | $5.73 | $6.33 | $6.33 | 9,332,950 |
| 2024-02-05 | $7.84 | $7.86 | $6.41 | $6.72 | $6.72 | 8,622,100 |
| 2024-02-02 | $8.38 | $8.68 | $7.65 | $7.91 | $7.91 | 5,652,250 |
| 2024-02-01 | $8.85 | $9.00 | $8.40 | $8.55 | $8.55 | 5,497,550 |
| 2024-01-31 | $9.48 | $9.71 | $9.01 | $9.02 | $9.02 | 5,023,170 |
| 2024-01-30 | $10.81 | $10.81 | $9.69 | $9.78 | $9.78 | 5,717,110 |
| 2024-01-29 | $10.36 | $10.52 | $9.93 | $9.97 | $9.97 | 3,215,000 |
| 2024-01-26 | $10.23 | $10.56 | $10.16 | $10.41 | $10.41 | 2,555,450 |
| 2024-01-25 | $9.54 | $10.19 | $9.51 | $10.18 | $10.18 | 3,109,000 |
| 2024-01-24 | $9.36 | $9.67 | $9.18 | $9.49 | $9.49 | 3,900,800 |
| 2024-01-23 | $9.64 | $9.67 | $9.18 | $9.36 | $9.36 | 4,018,150 |
| 2024-01-22 | $10.40 | $10.40 | $9.55 | $9.62 | $9.62 | 3,598,700 |
| 2024-01-19 | $10.73 | $10.79 | $10.33 | $10.35 | $10.35 | 3,411,250 |
| 2024-01-18 | $10.84 | $10.99 | $10.38 | $10.68 | $10.68 | 3,809,150 |
| 2024-01-17 | $11.29 | $11.29 | $10.84 | $10.84 | $10.84 | 2,315,460 |
| 2024-01-16 | $11.23 | $11.35 | $11.02 | $11.19 | $11.19 | 1,947,900 |
| 2024-01-15 | $11.12 | $11.40 | $11.02 | $11.20 | $11.20 | 1,616,050 |
| 2024-01-12 | $11.13 | $11.41 | $11.13 | $11.16 | $11.16 | 1,899,750 |
| 2024-01-11 | $11.10 | $11.30 | $11.01 | $11.14 | $11.14 | 1,741,750 |
| 2024-01-10 | $11.29 | $11.36 | $11.06 | $11.13 | $11.13 | 1,794,650 |
| 2024-01-09 | $11.23 | $11.57 | $11.18 | $11.31 | $11.31 | 2,179,000 |
| 2024-01-08 | $11.43 | $11.58 | $11.26 | $11.30 | $11.30 | 1,588,200 |
| 2024-01-05 | $11.62 | $11.62 | $11.25 | $11.32 | $11.32 | 1,793,350 |
| 2024-01-04 | $11.55 | $11.66 | $11.47 | $11.61 | $11.61 | 1,972,650 |
| 2024-01-03 | $11.64 | $11.74 | $11.41 | $11.46 | $11.46 | 2,749,900 |
| 2024-01-02 | $11.49 | $11.82 | $11.49 | $11.64 | $11.64 | 3,101,800 |
| 2024-01-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-12-29 | $11.19 | $11.49 | $11.15 | $11.49 | $11.49 | 1,686,420 |
| 2023-12-28 | $11.26 | $11.36 | $11.06 | $11.11 | $11.11 | 1,779,120 |
| 2023-12-27 | $11.21 | $11.35 | $11.04 | $11.24 | $11.24 | 972,400 |
| 2023-12-26 | $11.25 | $11.31 | $11.07 | $11.16 | $11.16 | 1,235,850 |
| 2023-12-25 | $11.40 | $11.43 | $11.13 | $11.22 | $11.22 | 2,087,600 |
| 2023-12-22 | $11.61 | $11.73 | $11.36 | $11.43 | $11.43 | 2,128,850 |
| 2023-12-21 | $11.50 | $11.62 | $11.30 | $11.61 | $11.61 | 1,825,200 |
| 2023-12-20 | $11.62 | $11.70 | $11.50 | $11.53 | $11.53 | 1,440,300 |
| 2023-12-19 | $11.80 | $11.86 | $11.40 | $11.56 | $11.56 | 2,149,050 |
| 2023-12-18 | $11.67 | $11.93 | $11.53 | $11.58 | $11.58 | 2,960,350 |
| 2023-12-15 | $11.63 | $11.66 | $11.48 | $11.56 | $11.56 | 1,304,800 |
| 2023-12-14 | $11.64 | $11.79 | $11.51 | $11.59 | $11.59 | 1,739,000 |
| 2023-12-13 | $11.70 | $11.89 | $11.49 | $11.51 | $11.51 | 1,815,950 |
| 2023-12-12 | $11.60 | $11.72 | $11.42 | $11.70 | $11.70 | 1,803,900 |
| 2023-12-11 | $11.45 | $11.57 | $11.27 | $11.51 | $11.51 | 3,072,700 |
| 2023-12-08 | $11.70 | $11.84 | $11.37 | $11.39 | $11.39 | 2,060,400 |
| 2023-12-07 | $11.77 | $11.90 | $11.61 | $11.69 | $11.69 | 2,137,000 |
| 2023-12-06 | $11.61 | $11.85 | $11.58 | $11.81 | $11.81 | 2,044,900 |
| 2023-12-05 | $11.70 | $11.82 | $11.61 | $11.61 | $11.61 | 2,063,800 |
| 2023-12-04 | $11.58 | $11.77 | $11.51 | $11.75 | $11.75 | 2,060,050 |
| 2023-12-01 | $11.42 | $11.62 | $11.40 | $11.61 | $11.61 | 2,357,250 |
| 2023-11-30 | $11.60 | $11.70 | $11.36 | $11.45 | $11.45 | 2,061,350 |
| 2023-11-29 | $11.44 | $11.54 | $11.31 | $11.42 | $11.42 | 1,790,600 |
| 2023-11-28 | $11.21 | $11.48 | $11.21 | $11.44 | $11.44 | 1,843,800 |
| 2023-11-27 | $11.39 | $11.56 | $11.23 | $11.30 | $11.30 | 2,504,150 |
| 2023-11-24 | $11.61 | $11.74 | $11.40 | $11.45 | $11.45 | 2,911,520 |
| 2023-11-23 | $11.40 | $11.78 | $11.40 | $11.68 | $11.68 | 3,206,900 |
| 2023-11-22 | $11.24 | $11.66 | $11.21 | $11.48 | $11.48 | 3,865,720 |
| 2023-11-21 | $11.20 | $11.70 | $11.06 | $11.37 | $11.37 | 4,520,400 |
| 2023-11-20 | $11.12 | $11.20 | $11.02 | $11.08 | $11.08 | 2,400,600 |
| 2023-11-17 | $11.08 | $11.12 | $11.02 | $11.06 | $11.06 | 1,442,350 |
| 2023-11-16 | $11.09 | $11.17 | $11.04 | $11.06 | $11.06 | 1,536,150 |
| 2023-11-15 | $11.15 | $11.20 | $10.97 | $11.11 | $11.11 | 1,972,400 |
| 2023-11-14 | $11.00 | $11.08 | $10.83 | $11.07 | $11.07 | 2,000,480 |
| 2023-11-13 | $10.79 | $11.05 | $10.79 | $11.01 | $11.01 | 1,571,000 |
| 2023-11-10 | $10.75 | $10.92 | $10.72 | $10.90 | $10.90 | 1,505,750 |
| 2023-11-09 | $10.91 | $10.98 | $10.78 | $10.81 | $10.81 | 1,494,230 |
| 2023-11-08 | $10.97 | $10.97 | $10.78 | $10.86 | $10.86 | 1,007,800 |
| 2023-11-07 | $10.79 | $10.88 | $10.69 | $10.87 | $10.87 | 1,947,520 |
| 2023-11-06 | $10.72 | $10.76 | $10.53 | $10.74 | $10.74 | 1,738,800 |
| 2023-11-03 | $10.63 | $10.78 | $10.49 | $10.58 | $10.58 | 1,755,500 |
| 2023-11-02 | $10.63 | $10.69 | $10.54 | $10.57 | $10.57 | 1,606,600 |
| 2023-11-01 | $10.59 | $10.70 | $10.48 | $10.65 | $10.65 | 1,947,620 |
| 2023-10-31 | $10.50 | $10.64 | $10.48 | $10.58 | $10.58 | 1,426,170 |
| 2023-10-30 | $10.44 | $10.60 | $10.25 | $10.50 | $10.50 | 2,120,350 |
| 2023-10-27 | $10.51 | $10.62 | $10.39 | $10.44 | $10.44 | 2,259,650 |
| 2023-10-26 | $10.47 | $10.58 | $10.35 | $10.50 | $10.50 | 2,613,250 |
| 2023-10-25 | $10.08 | $10.41 | $10.08 | $10.39 | $10.39 | 2,251,080 |
| 2023-10-24 | $9.45 | $9.99 | $9.35 | $9.98 | $9.98 | 2,358,030 |
| 2023-10-23 | $9.80 | $9.80 | $9.35 | $9.44 | $9.44 | 1,636,600 |
| 2023-10-20 | $9.73 | $9.85 | $9.63 | $9.69 | $9.69 | 1,583,500 |
| 2023-10-19 | $9.70 | $9.98 | $9.61 | $9.77 | $9.77 | 1,422,400 |
| 2023-10-18 | $9.96 | $9.99 | $9.70 | $9.72 | $9.72 | 1,190,730 |
| 2023-10-17 | $10.06 | $10.07 | $9.92 | $9.96 | $9.96 | 1,513,900 |
| 2023-10-16 | $10.00 | $10.13 | $9.96 | $10.06 | $10.06 | 1,226,800 |
| 2023-10-13 | $10.17 | $10.20 | $10.00 | $10.03 | $10.03 | 1,417,300 |
| 2023-10-12 | $10.24 | $10.24 | $10.10 | $10.20 | $10.20 | 1,413,900 |
| 2023-10-11 | $10.35 | $10.35 | $10.06 | $10.18 | $10.18 | 1,764,800 |
| 2023-10-10 | $10.38 | $10.38 | $10.20 | $10.28 | $10.28 | 1,802,900 |
| 2023-10-09 | $10.20 | $10.58 | $10.18 | $10.27 | $10.27 | 4,363,350 |
| 2023-09-28 | $10.18 | $10.37 | $10.06 | $10.17 | $10.17 | 2,064,600 |
| 2023-09-27 | $9.98 | $10.24 | $9.90 | $10.18 | $10.18 | 2,636,950 |
| 2023-09-26 | $10.15 | $10.18 | $9.92 | $9.96 | $9.96 | 1,835,600 |
| 2023-09-25 | $10.36 | $10.40 | $10.05 | $10.10 | $10.10 | 2,238,700 |
| 2023-09-22 | $10.05 | $10.37 | $9.90 | $10.37 | $10.37 | 2,558,200 |
| 2023-09-21 | $10.19 | $10.24 | $9.95 | $9.97 | $9.97 | 1,725,300 |
| 2023-09-20 | $10.16 | $10.22 | $9.96 | $10.13 | $10.13 | 2,504,770 |
| 2023-09-19 | $10.19 | $10.30 | $10.10 | $10.20 | $10.20 | 2,460,150 |
| 2023-09-18 | $9.84 | $10.24 | $9.77 | $10.20 | $10.20 | 3,235,350 |
| 2023-09-15 | $9.92 | $10.03 | $9.85 | $9.90 | $9.90 | 2,559,520 |
| 2023-09-14 | $9.84 | $10.07 | $9.76 | $9.85 | $9.85 | 4,422,500 |
| 2023-09-13 | $9.80 | $10.05 | $9.77 | $9.80 | $9.80 | 4,264,060 |
| 2023-09-12 | $10.05 | $10.16 | $9.71 | $9.79 | $9.79 | 5,665,280 |
| 2023-09-11 | $10.51 | $10.52 | $9.71 | $10.08 | $10.08 | 10,905,420 |
| 2023-09-08 | $11.40 | $11.46 | $10.51 | $10.59 | $10.59 | 16,029,050 |
| 2023-09-07 | $11.04 | $12.75 | $10.78 | $11.81 | $11.81 | 17,749,320 |
| 2023-09-06 | $10.92 | $11.02 | $10.80 | $10.95 | $10.95 | 1,215,750 |
| 2023-09-05 | $11.07 | $11.08 | $10.78 | $10.92 | $10.92 | 1,484,350 |
| 2023-09-04 | $10.96 | $11.22 | $10.95 | $11.10 | $11.10 | 1,808,580 |
| 2023-09-01 | $11.13 | $11.23 | $10.81 | $10.94 | $10.94 | 1,992,200 |
| 2023-08-31 | $11.32 | $11.38 | $10.95 | $11.00 | $11.00 | 2,979,340 |
| 2023-08-30 | $11.27 | $11.58 | $11.27 | $11.31 | $11.31 | 3,409,820 |
| 2023-08-29 | $10.76 | $11.31 | $10.76 | $11.26 | $11.26 | 3,709,900 |
| 2023-08-28 | $10.89 | $11.18 | $10.54 | $10.81 | $10.81 | 3,638,880 |
| 2023-08-25 | $10.34 | $10.52 | $10.25 | $10.28 | $10.28 | 1,767,380 |
| 2023-08-24 | $10.58 | $10.70 | $10.31 | $10.45 | $10.45 | 1,407,250 |
| 2023-08-23 | $10.64 | $10.74 | $10.41 | $10.51 | $10.51 | 1,457,400 |
| 2023-08-22 | $10.78 | $10.90 | $10.52 | $10.64 | $10.64 | 1,578,610 |
| 2023-08-21 | $10.67 | $10.92 | $10.57 | $10.77 | $10.77 | 1,741,750 |
| 2023-08-18 | $10.63 | $10.85 | $10.58 | $10.62 | $10.62 | 1,497,950 |
| 2023-08-17 | $10.51 | $10.72 | $10.36 | $10.71 | $10.71 | 1,644,700 |
| 2023-08-16 | $10.46 | $10.64 | $10.39 | $10.50 | $10.50 | 1,645,900 |
| 2023-08-15 | $10.55 | $10.63 | $10.39 | $10.50 | $10.50 | 1,175,600 |
| 2023-08-14 | $10.39 | $10.59 | $10.20 | $10.56 | $10.56 | 1,948,100 |
| 2023-08-11 | $10.62 | $10.75 | $10.40 | $10.45 | $10.45 | 1,722,200 |
| 2023-08-10 | $10.68 | $10.88 | $10.55 | $10.62 | $10.62 | 1,841,600 |
| 2023-08-09 | $10.71 | $10.96 | $10.58 | $10.70 | $10.70 | 2,080,200 |
| 2023-08-08 | $10.71 | $10.93 | $10.71 | $10.76 | $10.76 | 2,316,600 |
| 2023-08-07 | $10.98 | $11.06 | $10.67 | $10.73 | $10.73 | 4,100,600 |
| 2023-08-04 | $11.05 | $11.30 | $10.83 | $11.10 | $11.10 | 3,539,200 |
| 2023-08-03 | $10.89 | $11.17 | $10.82 | $11.05 | $11.05 | 4,675,550 |
| 2023-08-02 | $11.03 | $11.25 | $10.92 | $10.95 | $10.95 | 4,075,200 |
| 2023-08-01 | $11.01 | $11.30 | $10.95 | $11.04 | $11.04 | 4,399,230 |
| 2023-07-31 | $11.31 | $11.50 | $11.18 | $11.26 | $11.26 | 6,191,690 |
| 2023-07-28 | $11.47 | $11.69 | $11.08 | $11.21 | $11.21 | 9,674,210 |
| 2023-07-27 | $11.13 | $11.96 | $10.88 | $11.47 | $11.47 | 12,511,310 |
| 2023-07-26 | $10.98 | $11.77 | $10.87 | $11.27 | $11.27 | 9,920,070 |
| 2023-07-25 | $10.37 | $11.22 | $10.32 | $11.02 | $11.02 | 7,560,820 |
| 2023-07-24 | $10.28 | $10.38 | $10.13 | $10.31 | $10.31 | 2,142,150 |
| 2023-07-21 | $10.29 | $10.30 | $10.06 | $10.14 | $10.14 | 1,356,250 |
| 2023-07-20 | $10.37 | $10.37 | $10.13 | $10.15 | $10.15 | 1,484,900 |
| 2023-07-19 | $10.21 | $10.39 | $10.17 | $10.30 | $10.30 | 1,697,800 |
| 2023-07-18 | $10.20 | $10.30 | $10.05 | $10.21 | $10.21 | 1,502,200 |
| 2023-07-17 | $10.34 | $10.37 | $10.10 | $10.21 | $10.21 | 1,221,050 |
| 2023-07-14 | $10.32 | $10.42 | $10.23 | $10.34 | $10.34 | 1,036,200 |
| 2023-07-13 | $10.25 | $10.39 | $10.18 | $10.32 | $10.32 | 1,238,750 |
| 2023-07-12 | $10.28 | $10.33 | $10.10 | $10.16 | $10.16 | 1,180,150 |
| 2023-07-11 | $10.27 | $10.34 | $10.16 | $10.28 | $10.28 | 998,700 |
| 2023-07-10 | $10.29 | $10.34 | $10.18 | $10.26 | $10.26 | 1,010,650 |
| 2023-07-07 | $10.19 | $10.37 | $10.19 | $10.25 | $10.25 | 855,950 |
| 2023-07-06 | $10.11 | $10.35 | $10.11 | $10.25 | $10.25 | 1,275,380 |
| 2023-07-05 | $10.13 | $10.29 | $10.12 | $10.15 | $10.15 | 1,180,150 |
| 2023-07-04 | $10.20 | $10.24 | $10.02 | $10.14 | $10.14 | 1,021,200 |
| 2023-07-03 | $10.03 | $10.23 | $9.99 | $10.14 | $10.14 | 1,315,330 |
| 2023-06-30 | $9.89 | $10.03 | $9.83 | $10.01 | $10.01 | 982,200 |
| 2023-06-29 | $9.78 | $9.88 | $9.66 | $9.86 | $9.86 | 1,376,900 |
| 2023-06-28 | $9.72 | $9.74 | $9.43 | $9.65 | $9.65 | 1,124,500 |
| 2023-06-27 | $9.40 | $9.70 | $9.32 | $9.70 | $9.70 | 1,618,240 |
| 2023-06-26 | $9.52 | $9.56 | $9.30 | $9.35 | $9.35 | 1,352,100 |
| 2023-06-21 | $9.57 | $9.74 | $9.50 | $9.52 | $9.52 | 1,021,740 |
| 2023-06-20 | $9.88 | $9.88 | $9.58 | $9.60 | $9.60 | 1,310,160 |
| 2023-06-19 | $10.07 | $10.16 | $9.81 | $9.85 | $9.85 | 1,360,330 |
| 2023-06-16 | $9.74 | $10.14 | $9.72 | $10.07 | $10.07 | 1,877,370 |
| 2023-06-15 | $9.94 | $9.94 | $9.71 | $9.82 | $9.82 | 1,677,350 |
| 2023-06-14 | $9.95 | $10.05 | $9.87 | $9.92 | $9.92 | 1,114,000 |
| 2023-06-13 | $10.03 | $10.07 | $9.88 | $9.96 | $9.96 | 1,020,500 |
| 2023-06-12 | $10.13 | $10.23 | $9.81 | $9.98 | $9.98 | 1,856,540 |
| 2023-06-09 | $10.22 | $10.25 | $10.03 | $10.08 | $10.08 | 1,724,600 |
| 2023-06-08 | $9.81 | $10.33 | $9.81 | $10.22 | $10.22 | 2,566,800 |
| 2023-06-07 | $9.85 | $10.02 | $9.77 | $9.89 | $9.89 | 2,041,600 |
| 2023-06-06 | $9.78 | $10.08 | $9.72 | $9.90 | $9.90 | 1,998,700 |
| 2023-06-05 | $9.75 | $9.86 | $9.66 | $9.85 | $9.85 | 1,627,610 |
| 2023-06-02 | $9.76 | $9.76 | $9.55 | $9.75 | $9.75 | 1,350,450 |
| 2023-06-01 | $9.68 | $9.74 | $9.43 | $9.62 | $9.62 | 1,654,800 |
| 2023-05-31 | $9.66 | $9.79 | $9.62 | $9.72 | $9.72 | 1,017,800 |
| 2023-05-30 | $9.59 | $9.70 | $9.41 | $9.63 | $9.63 | 1,398,500 |
| 2023-05-29 | $9.88 | $9.88 | $9.42 | $9.47 | $9.47 | 2,002,890 |
| 2023-05-26 | $9.84 | $9.86 | $9.62 | $9.80 | $9.80 | 1,161,350 |
| 2023-05-25 | $9.59 | $9.78 | $9.57 | $9.77 | $9.77 | 1,430,490 |
| 2023-05-24 | $9.77 | $9.83 | $9.58 | $9.64 | $9.64 | 1,423,500 |
| 2023-05-23 | $10.09 | $10.09 | $9.68 | $9.73 | $9.73 | 1,652,300 |
| 2023-05-22 | $9.99 | $10.06 | $9.92 | $10.05 | $10.05 | 1,226,930 |
| 2023-05-19 | $10.26 | $10.26 | $9.87 | $9.94 | $9.94 | 1,809,000 |
| 2023-05-18 | $10.27 | $10.31 | $10.10 | $10.18 | $10.18 | 1,410,300 |
| 2023-05-17 | $10.12 | $10.26 | $9.94 | $10.26 | $10.26 | 1,412,000 |
| 2023-05-16 | $10.40 | $10.45 | $10.03 | $10.09 | $10.09 | 1,872,000 |
| 2023-05-15 | $10.49 | $10.50 | $10.07 | $10.33 | $10.33 | 2,482,110 |
| 2023-05-12 | $10.81 | $10.81 | $10.40 | $10.43 | $10.43 | 2,031,000 |
| 2023-05-11 | $10.46 | $10.85 | $10.44 | $10.82 | $10.82 | 3,337,310 |
| 2023-05-10 | $10.40 | $10.65 | $10.27 | $10.43 | $10.43 | 2,423,550 |
| 2023-05-09 | $10.40 | $10.65 | $10.28 | $10.42 | $10.42 | 4,859,210 |
| 2023-05-08 | $10.91 | $11.04 | $10.41 | $10.46 | $10.46 | 7,089,560 |
| 2023-05-05 | $10.50 | $11.11 | $10.45 | $11.10 | $11.10 | 6,142,370 |
| 2023-05-04 | $10.53 | $10.64 | $10.38 | $10.45 | $10.45 | 3,314,250 |
| 2023-05-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-05-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-04-28 | $10.28 | $10.67 | $10.15 | $10.59 | $10.59 | 2,901,540 |
| 2023-04-27 | $10.18 | $10.40 | $9.94 | $10.25 | $10.25 | 2,429,150 |
| 2023-04-26 | $9.92 | $10.26 | $9.74 | $10.17 | $10.17 | 2,765,150 |
| 2023-04-25 | $10.07 | $10.09 | $9.70 | $9.90 | $9.90 | 2,504,250 |
| 2023-04-24 | $10.13 | $10.13 | $9.88 | $10.10 | $10.10 | 2,124,600 |
| 2023-04-21 | $10.18 | $10.30 | $9.96 | $9.98 | $9.98 | 2,297,830 |
| 2023-04-20 | $10.41 | $10.42 | $10.10 | $10.20 | $10.20 | 2,114,850 |
| 2023-04-19 | $10.30 | $10.51 | $10.13 | $10.32 | $10.32 | 3,136,250 |
| 2023-04-18 | $10.05 | $10.33 | $9.84 | $10.27 | $10.27 | 4,225,800 |
| 2023-04-17 | $9.91 | $10.20 | $9.80 | $10.12 | $10.12 | 2,524,350 |
| 2023-04-14 | $9.85 | $9.99 | $9.70 | $9.94 | $9.94 | 1,889,500 |
| 2023-04-13 | $9.69 | $9.98 | $9.52 | $9.81 | $9.81 | 2,588,150 |
| 2023-04-12 | $9.57 | $9.78 | $9.51 | $9.66 | $9.66 | 1,928,500 |
| 2023-04-11 | $9.50 | $9.58 | $9.27 | $9.51 | $9.51 | 2,921,350 |
| 2023-04-10 | $9.75 | $9.75 | $9.38 | $9.43 | $9.43 | 3,229,320 |
| 2023-04-07 | $9.79 | $9.89 | $9.65 | $9.76 | $9.76 | 1,961,650 |
| 2023-04-06 | $9.91 | $9.91 | $9.64 | $9.65 | $9.65 | 2,206,000 |
| 2023-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-04-04 | $10.17 | $10.20 | $9.76 | $9.88 | $9.88 | 3,112,860 |
| 2023-04-03 | $9.90 | $10.16 | $9.75 | $10.12 | $10.12 | 3,253,200 |
| 2023-03-31 | $9.63 | $9.78 | $9.52 | $9.74 | $9.74 | 1,368,550 |
| 2023-03-30 | $9.70 | $9.77 | $9.48 | $9.53 | $9.53 | 1,524,750 |
| 2023-03-29 | $9.88 | $10.06 | $9.69 | $9.71 | $9.71 | 2,144,950 |
| 2023-03-28 | $10.01 | $10.13 | $9.78 | $9.96 | $9.96 | 1,900,350 |
| 2023-03-27 | $10.02 | $10.04 | $9.76 | $9.99 | $9.99 | 2,458,900 |
| 2023-03-24 | $10.23 | $10.26 | $9.99 | $10.03 | $10.03 | 1,591,450 |
| 2023-03-23 | $10.19 | $10.29 | $9.97 | $10.18 | $10.18 | 1,782,800 |
| 2023-03-22 | $9.96 | $10.34 | $9.94 | $10.27 | $10.27 | 2,990,800 |
| 2023-03-21 | $9.88 | $9.97 | $9.70 | $9.96 | $9.96 | 1,567,050 |
| 2023-03-20 | $9.91 | $10.01 | $9.73 | $9.79 | $9.79 | 2,819,200 |
| 2023-03-17 | $9.94 | $10.08 | $9.82 | $9.88 | $9.88 | 1,616,050 |
| 2023-03-16 | $10.10 | $10.12 | $9.81 | $9.86 | $9.86 | 1,738,650 |
| 2023-03-15 | $10.13 | $10.24 | $9.90 | $10.14 | $10.14 | 1,952,300 |
| 2023-03-14 | $10.16 | $10.23 | $9.88 | $9.94 | $9.94 | 2,159,300 |
| 2023-03-13 | $10.19 | $10.33 | $10.03 | $10.16 | $10.16 | 2,101,200 |
| 2023-03-10 | $10.24 | $10.36 | $10.15 | $10.27 | $10.27 | 3,854,100 |
| 2023-03-09 | $9.95 | $10.39 | $9.85 | $10.39 | $10.39 | 5,088,910 |
| 2023-03-08 | $9.76 | $9.96 | $9.60 | $9.92 | $9.92 | 2,117,750 |
| 2023-03-07 | $9.80 | $9.91 | $9.68 | $9.75 | $9.75 | 2,248,800 |
| 2023-03-06 | $9.74 | $9.80 | $9.62 | $9.73 | $9.73 | 1,855,820 |
| 2023-03-03 | $9.66 | $9.78 | $9.59 | $9.74 | $9.74 | 2,546,700 |
| 2023-03-02 | $9.71 | $9.82 | $9.59 | $9.66 | $9.66 | 2,126,950 |
| 2023-03-01 | $9.41 | $9.77 | $9.26 | $9.74 | $9.74 | 4,675,020 |
| 2023-02-28 | $9.14 | $9.29 | $9.05 | $9.29 | $9.29 | 1,543,400 |
| 2023-02-27 | $9.33 | $9.43 | $9.14 | $9.15 | $9.15 | 1,122,050 |
| 2023-02-24 | $9.38 | $9.46 | $9.29 | $9.35 | $9.35 | 1,148,850 |
| 2023-02-23 | $9.31 | $9.59 | $9.22 | $9.38 | $9.38 | 2,318,450 |
| 2023-02-22 | $9.28 | $9.39 | $9.23 | $9.24 | $9.24 | 1,567,200 |
| 2023-02-21 | $9.20 | $9.35 | $9.18 | $9.33 | $9.33 | 1,420,200 |
| 2023-02-20 | $9.20 | $9.22 | $9.04 | $9.18 | $9.18 | 1,545,100 |
| 2023-02-17 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 2,272,720 |
| 2023-02-16 | $9.45 | $9.61 | $9.06 | $9.13 | $9.13 | 2,576,550 |
| 2023-02-15 | $9.52 | $9.66 | $9.38 | $9.44 | $9.44 | 2,377,900 |
| 2023-02-14 | $9.38 | $9.62 | $9.38 | $9.51 | $9.51 | 2,545,360 |
| 2023-02-13 | $9.27 | $9.42 | $9.27 | $9.38 | $9.38 | 2,216,950 |
| 2023-02-10 | $9.11 | $9.43 | $9.11 | $9.26 | $9.26 | 3,550,900 |
| 2023-02-09 | $9.09 | $9.16 | $9.04 | $9.10 | $9.10 | 1,701,400 |
| 2023-02-08 | $9.14 | $9.18 | $9.03 | $9.09 | $9.09 | 1,728,450 |
| 2023-02-07 | $8.88 | $9.13 | $8.88 | $9.13 | $9.13 | 2,435,450 |
| 2023-02-06 | $8.92 | $8.98 | $8.85 | $8.90 | $8.90 | 1,250,650 |
| 2023-02-03 | $8.90 | $8.98 | $8.80 | $8.90 | $8.90 | 1,873,200 |
| 2023-02-02 | $9.00 | $9.01 | $8.91 | $8.92 | $8.92 | 1,457,400 |
| 2023-02-01 | $8.95 | $9.01 | $8.89 | $8.99 | $8.99 | 1,842,800 |
| 2023-01-31 | $8.87 | $8.95 | $8.82 | $8.91 | $8.91 | 1,355,550 |
| 2023-01-30 | $8.82 | $9.00 | $8.82 | $8.91 | $8.91 | 1,931,850 |
| 2023-01-20 | $8.70 | $8.80 | $8.67 | $8.76 | $8.76 | 1,706,650 |
| 2023-01-19 | $8.68 | $8.73 | $8.64 | $8.70 | $8.70 | 1,357,450 |
| 2023-01-18 | $8.76 | $8.87 | $8.68 | $8.71 | $8.71 | 1,441,700 |
| 2023-01-17 | $8.90 | $8.90 | $8.76 | $8.80 | $8.80 | 1,326,000 |
| 2023-01-16 | $9.06 | $9.08 | $8.77 | $8.84 | $8.84 | 2,413,750 |
| 2023-01-13 | $9.07 | $9.07 | $8.87 | $8.94 | $8.94 | 1,562,100 |
| 2023-01-12 | $8.92 | $8.99 | $8.86 | $8.91 | $8.91 | 2,825,300 |
| 2023-01-11 | $9.14 | $9.16 | $8.90 | $8.91 | $8.91 | 4,372,780 |
| 2023-01-10 | $9.17 | $9.35 | $9.02 | $9.05 | $9.05 | 7,508,730 |
| 2023-01-09 | $8.38 | $9.26 | $8.38 | $9.15 | $9.15 | 11,305,820 |
| 2023-01-06 | $8.31 | $8.53 | $8.28 | $8.38 | $8.38 | 3,470,120 |
| 2023-01-05 | $8.16 | $8.35 | $8.12 | $8.32 | $8.32 | 2,780,050 |
| 2023-01-04 | $8.00 | $8.21 | $7.97 | $8.17 | $8.17 | 2,016,700 |
| 2023-01-03 | $7.88 | $8.03 | $7.86 | $8.02 | $8.02 | 1,475,200 |
| 2023-01-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-12-30 | $7.78 | $7.93 | $7.76 | $7.92 | $7.92 | 1,481,090 |
| 2022-12-29 | $7.85 | $7.89 | $7.77 | $7.77 | $7.77 | 1,380,160 |
| 2022-12-28 | $7.96 | $7.98 | $7.84 | $7.85 | $7.85 | 1,727,100 |
| 2022-12-27 | $8.03 | $8.17 | $7.96 | $7.97 | $7.97 | 1,848,950 |
| 2022-12-26 | $8.01 | $8.04 | $7.94 | $7.99 | $7.99 | 1,492,600 |
| 2022-12-23 | $7.95 | $8.08 | $7.90 | $7.98 | $7.98 | 1,577,900 |
| 2022-12-22 | $8.30 | $8.30 | $7.95 | $7.97 | $7.97 | 1,727,200 |
| 2022-12-21 | $8.25 | $8.25 | $8.07 | $8.12 | $8.12 | 1,282,000 |
| 2022-12-20 | $8.25 | $8.26 | $8.03 | $8.21 | $8.21 | 1,620,800 |
| 2022-12-19 | $8.59 | $8.60 | $8.13 | $8.19 | $8.19 | 3,377,150 |
| 2022-12-16 | $8.69 | $8.75 | $8.52 | $8.57 | $8.57 | 1,813,820 |
| 2022-12-15 | $8.52 | $8.83 | $8.49 | $8.77 | $8.77 | 3,528,250 |
| 2022-12-14 | $8.59 | $8.69 | $8.44 | $8.54 | $8.54 | 3,927,400 |
| 2022-12-13 | $8.62 | $8.63 | $8.51 | $8.59 | $8.59 | 2,411,750 |
| 2022-12-12 | $8.80 | $8.85 | $8.55 | $8.59 | $8.59 | 4,195,450 |
| 2022-12-09 | $9.12 | $9.19 | $8.78 | $8.82 | $8.82 | 5,527,150 |
| 2022-12-08 | $8.93 | $9.17 | $8.82 | $9.08 | $9.08 | 7,130,650 |
| 2022-12-07 | $8.99 | $9.11 | $8.82 | $8.95 | $8.95 | 4,671,450 |
| 2022-12-06 | $8.93 | $9.10 | $8.80 | $9.00 | $9.00 | 5,720,760 |
| 2022-12-05 | $8.79 | $9.07 | $8.77 | $8.95 | $8.95 | 6,594,060 |
| 2022-12-01 | $8.75 | $8.84 | $8.60 | $8.62 | $8.62 | 3,076,100 |
| 2022-11-30 | $8.92 | $9.03 | $8.69 | $8.74 | $8.74 | 4,552,150 |
| 2022-11-29 | $8.86 | $9.00 | $8.70 | $8.91 | $8.91 | 5,918,750 |
| 2022-11-28 | $8.65 | $8.74 | $8.53 | $8.60 | $8.60 | 3,174,400 |
| 2022-11-25 | $8.74 | $8.88 | $8.71 | $8.71 | $8.71 | 3,763,650 |
| 2022-11-24 | $8.68 | $9.03 | $8.68 | $8.80 | $8.80 | 5,747,150 |
| 2022-11-23 | $8.58 | $8.90 | $8.56 | $8.80 | $8.80 | 7,400,760 |
| 2022-11-22 | $8.48 | $8.64 | $8.40 | $8.51 | $8.51 | 2,681,050 |
| 2022-11-21 | $8.60 | $8.66 | $8.48 | $8.51 | $8.51 | 2,182,350 |
| 2022-11-18 | $8.65 | $8.80 | $8.60 | $8.68 | $8.68 | 2,565,400 |
| 2022-11-17 | $8.54 | $8.68 | $8.47 | $8.64 | $8.64 | 2,028,310 |
| 2022-11-16 | $8.52 | $8.66 | $8.49 | $8.54 | $8.54 | 1,904,050 |
| 2022-11-15 | $8.56 | $8.63 | $8.41 | $8.56 | $8.56 | 2,936,900 |
| 2022-11-14 | $8.60 | $8.81 | $8.50 | $8.56 | $8.56 | 3,864,520 |
| 2022-11-11 | $8.42 | $8.66 | $8.32 | $8.51 | $8.51 | 3,945,760 |
| 2022-11-10 | $8.28 | $8.41 | $8.23 | $8.34 | $8.34 | 1,607,200 |
| 2022-11-09 | $8.28 | $8.40 | $8.22 | $8.37 | $8.37 | 2,139,220 |
| 2022-11-08 | $8.15 | $8.29 | $8.10 | $8.28 | $8.28 | 2,116,940 |
| 2022-11-07 | $7.97 | $8.18 | $7.96 | $8.15 | $8.15 | 2,924,650 |
| 2022-11-04 | $7.90 | $7.99 | $7.87 | $7.98 | $7.98 | 1,936,720 |
| 2022-11-03 | $7.85 | $7.95 | $7.83 | $7.90 | $7.90 | 1,893,000 |
| 2022-11-02 | $7.79 | $7.99 | $7.76 | $7.93 | $7.93 | 2,541,500 |
| 2022-11-01 | $7.65 | $7.83 | $7.62 | $7.83 | $7.83 | 2,829,400 |
| 2022-10-31 | $7.72 | $7.80 | $7.58 | $7.63 | $7.63 | 4,430,510 |
| 2022-10-28 | $8.00 | $8.17 | $7.74 | $7.81 | $7.81 | 6,168,680 |
| 2022-10-27 | $8.34 | $8.55 | $8.26 | $8.49 | $8.49 | 2,643,700 |
| 2022-10-26 | $8.19 | $8.30 | $8.15 | $8.29 | $8.29 | 1,569,100 |
| 2022-10-25 | $8.20 | $8.25 | $8.03 | $8.13 | $8.13 | 1,890,900 |
| 2022-10-24 | $8.37 | $8.43 | $8.13 | $8.20 | $8.20 | 2,357,770 |
| 2022-10-21 | $8.33 | $8.47 | $8.22 | $8.38 | $8.38 | 1,697,600 |
| 2022-10-20 | $8.30 | $8.43 | $8.22 | $8.28 | $8.28 | 1,319,330 |
| 2022-10-19 | $8.47 | $8.47 | $8.31 | $8.33 | $8.33 | 1,291,090 |
| 2022-10-18 | $8.39 | $8.54 | $8.35 | $8.39 | $8.39 | 1,684,190 |
| 2022-10-17 | $8.25 | $8.39 | $8.19 | $8.36 | $8.36 | 1,858,640 |
| 2022-10-14 | $8.18 | $8.31 | $8.10 | $8.25 | $8.25 | 1,601,850 |
| 2022-10-13 | $8.09 | $8.14 | $8.01 | $8.11 | $8.11 | 1,574,150 |
| 2022-10-12 | $7.94 | $8.11 | $7.81 | $8.11 | $8.11 | 1,770,400 |
| 2022-10-11 | $7.97 | $8.05 | $7.79 | $7.86 | $7.86 | 1,579,850 |
| 2022-10-10 | $8.13 | $8.18 | $7.95 | $7.95 | $7.95 | 1,851,950 |
| 2022-09-30 | $8.28 | $8.33 | $8.07 | $8.07 | $8.07 | 1,649,800 |
| 2022-09-29 | $8.50 | $8.55 | $8.17 | $8.23 | $8.23 | 1,932,560 |
| 2022-09-28 | $8.65 | $8.69 | $8.40 | $8.40 | $8.40 | 1,884,620 |
| 2022-09-27 | $8.43 | $8.67 | $8.42 | $8.67 | $8.67 | 2,224,150 |
| 2022-09-26 | $8.66 | $8.71 | $8.35 | $8.36 | $8.36 | 2,535,200 |
| 2022-09-23 | $8.80 | $8.99 | $8.71 | $8.73 | $8.73 | 2,086,750 |
| 2022-09-22 | $8.95 | $9.04 | $8.79 | $8.81 | $8.81 | 2,184,000 |
| 2022-09-21 | $8.71 | $8.98 | $8.59 | $8.95 | $8.95 | 2,625,150 |
| 2022-09-20 | $8.68 | $8.85 | $8.62 | $8.74 | $8.74 | 1,826,450 |
| 2022-09-19 | $8.74 | $8.81 | $8.61 | $8.68 | $8.68 | 1,708,000 |
| 2022-09-16 | $9.14 | $9.14 | $8.72 | $8.72 | $8.72 | 3,310,650 |
| 2022-09-15 | $9.20 | $9.22 | $8.95 | $9.15 | $9.15 | 3,239,800 |
| 2022-09-14 | $9.03 | $9.20 | $9.00 | $9.18 | $9.18 | 2,483,100 |
| 2022-09-13 | $9.15 | $9.24 | $9.09 | $9.17 | $9.17 | 2,984,620 |
| 2022-09-12 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-09-09 | $9.05 | $9.18 | $9.02 | $9.07 | $9.07 | 1,931,900 |
| 2022-09-08 | $9.16 | $9.27 | $9.05 | $9.10 | $9.10 | 2,295,100 |
| 2022-09-07 | $9.07 | $9.23 | $9.03 | $9.16 | $9.16 | 2,872,750 |
| 2022-09-06 | $9.07 | $9.16 | $8.99 | $9.08 | $9.08 | 1,925,600 |
| 2022-09-05 | $9.02 | $9.13 | $8.96 | $9.07 | $9.07 | 2,862,700 |
| 2022-09-02 | $8.95 | $9.04 | $8.87 | $8.99 | $8.99 | 2,385,450 |
| 2022-09-01 | $8.89 | $9.13 | $8.86 | $8.95 | $8.95 | 3,172,920 |
| 2022-08-31 | $9.09 | $9.19 | $8.87 | $8.91 | $8.91 | 3,822,100 |
| 2022-08-30 | $9.01 | $9.21 | $9.01 | $9.14 | $9.14 | 3,198,000 |
| 2022-08-29 | $9.01 | $9.09 | $8.80 | $9.08 | $9.08 | 2,813,600 |
| 2022-08-26 | $9.05 | $9.23 | $8.81 | $9.05 | $9.05 | 4,973,900 |
| 2022-08-25 | $8.84 | $9.02 | $8.79 | $8.89 | $8.89 | 3,043,090 |
| 2022-08-24 | $9.00 | $9.10 | $8.81 | $8.86 | $8.86 | 3,882,900 |
| 2022-08-23 | $8.82 | $8.98 | $8.75 | $8.95 | $8.95 | 4,381,220 |
| 2022-08-22 | $8.70 | $8.81 | $8.69 | $8.77 | $8.77 | 1,424,300 |
| 2022-08-19 | $8.80 | $8.92 | $8.70 | $8.70 | $8.70 | 1,850,750 |
| 2022-08-18 | $8.82 | $8.85 | $8.76 | $8.82 | $8.82 | 1,891,400 |
| 2022-08-17 | $8.92 | $8.97 | $8.82 | $8.86 | $8.86 | 2,747,850 |
| 2022-08-16 | $8.71 | $8.95 | $8.66 | $8.91 | $8.91 | 4,014,050 |
| 2022-08-15 | $8.60 | $8.74 | $8.54 | $8.70 | $8.70 | 3,301,850 |
| 2022-08-12 | $8.54 | $8.65 | $8.52 | $8.59 | $8.59 | 2,305,000 |
| 2022-08-11 | $8.50 | $8.63 | $8.47 | $8.53 | $8.53 | 2,390,600 |
| 2022-08-10 | $8.48 | $8.62 | $8.22 | $8.41 | $8.41 | 2,634,900 |
| 2022-08-09 | $8.33 | $8.44 | $8.30 | $8.35 | $8.35 | 1,922,900 |
| 2022-08-08 | $8.30 | $8.44 | $8.22 | $8.33 | $8.33 | 1,711,500 |
| 2022-08-05 | $8.28 | $8.31 | $8.13 | $8.27 | $8.27 | 1,653,400 |
| 2022-08-04 | $8.10 | $8.29 | $8.00 | $8.28 | $8.28 | 2,023,700 |
| 2022-08-03 | $8.10 | $8.35 | $8.03 | $8.07 | $8.07 | 2,213,370 |
| 2022-08-02 | $8.54 | $8.54 | $8.04 | $8.10 | $8.10 | 3,246,390 |
| 2022-08-01 | $8.61 | $8.74 | $8.54 | $8.56 | $8.56 | 2,068,760 |
| 2022-07-29 | $8.75 | $8.81 | $8.60 | $8.65 | $8.65 | 2,027,830 |
| 2022-07-28 | $8.75 | $8.83 | $8.67 | $8.75 | $8.75 | 1,952,230 |
| 2022-07-27 | $8.79 | $8.91 | $8.68 | $8.70 | $8.70 | 2,164,100 |
| 2022-07-26 | $8.64 | $8.81 | $8.51 | $8.79 | $8.79 | 3,166,650 |
| 2022-07-25 | $8.69 | $8.77 | $8.54 | $8.60 | $8.60 | 2,040,220 |
| 2022-07-22 | $8.65 | $8.79 | $8.57 | $8.72 | $8.72 | 3,147,250 |
| 2022-07-21 | $8.61 | $8.75 | $8.60 | $8.63 | $8.63 | 1,977,350 |
| 2022-07-20 | $8.66 | $8.73 | $8.60 | $8.68 | $8.68 | 2,726,100 |
| 2022-07-19 | $8.58 | $8.74 | $8.56 | $8.67 | $8.67 | 2,748,550 |
| 2022-07-18 | $8.19 | $8.64 | $8.19 | $8.64 | $8.64 | 4,368,570 |
| 2022-07-15 | $8.55 | $8.63 | $8.17 | $8.17 | $8.17 | 4,304,920 |
| 2022-07-14 | $8.76 | $8.94 | $8.54 | $8.55 | $8.55 | 3,956,040 |
| 2022-07-13 | $8.61 | $8.86 | $8.58 | $8.82 | $8.82 | 4,845,530 |
| 2022-07-12 | $8.54 | $8.72 | $8.36 | $8.58 | $8.58 | 3,818,770 |
| 2022-07-11 | $8.55 | $8.65 | $8.47 | $8.51 | $8.51 | 2,729,640 |
| 2022-07-08 | $8.60 | $8.73 | $8.60 | $8.62 | $8.62 | 2,320,780 |
| 2022-07-07 | $8.64 | $8.71 | $8.56 | $8.60 | $8.60 | 2,614,100 |
| 2022-07-06 | $8.67 | $8.77 | $8.55 | $8.65 | $8.65 | 3,062,450 |
| 2022-07-05 | $8.80 | $8.83 | $8.55 | $8.70 | $8.70 | 4,060,240 |
| 2022-07-04 | $9.00 | $9.15 | $8.78 | $8.81 | $8.81 | 4,368,940 |
| 2022-07-01 | $9.07 | $9.30 | $8.99 | $9.07 | $9.07 | 5,887,140 |
| 2022-06-30 | $9.17 | $9.17 | $8.96 | $9.06 | $9.06 | 6,490,970 |
| 2022-06-29 | $8.87 | $9.12 | $8.84 | $8.94 | $8.94 | 5,261,010 |
| 2022-06-28 | $8.83 | $9.04 | $8.76 | $8.90 | $8.90 | 4,615,790 |
| 2022-06-27 | $8.77 | $8.81 | $8.68 | $8.76 | $8.76 | 3,876,600 |
| 2022-06-24 | $8.78 | $8.89 | $8.68 | $8.74 | $8.74 | 3,688,300 |
| 2022-06-23 | $8.70 | $8.88 | $8.57 | $8.83 | $8.83 | 4,881,350 |
| 2022-06-22 | $9.06 | $9.17 | $8.74 | $8.74 | $8.74 | 6,742,350 |
| 2022-06-21 | $9.01 | $9.42 | $8.95 | $9.21 | $9.21 | 7,143,830 |
| 2022-06-20 | $8.83 | $9.19 | $8.83 | $9.00 | $9.00 | 6,280,200 |
| 2022-06-17 | $8.97 | $9.35 | $8.81 | $8.84 | $8.84 | 7,689,950 |
| 2022-06-16 | $9.20 | $9.66 | $9.01 | $9.09 | $9.06 | 9,306,100 |
| 2022-06-15 | $8.62 | $9.06 | $8.61 | $8.91 | $8.88 | 5,863,950 |
| 2022-06-14 | $8.90 | $8.91 | $8.41 | $8.68 | $8.65 | 6,072,350 |
| 2022-06-13 | $9.15 | $9.35 | $8.86 | $8.92 | $8.89 | 7,545,300 |
| 2022-06-10 | $9.16 | $9.46 | $8.87 | $9.27 | $9.24 | 9,901,750 |
| 2022-06-09 | $9.81 | $9.86 | $9.20 | $9.22 | $9.19 | 12,025,400 |
| 2022-06-08 | $9.44 | $10.39 | $9.23 | $9.95 | $9.92 | 17,614,750 |
| 2022-06-07 | $9.19 | $9.67 | $8.96 | $9.47 | $9.44 | 12,333,800 |
| 2022-06-06 | $9.10 | $9.21 | $8.93 | $9.10 | $9.07 | 3,915,300 |
| 2022-06-02 | $9.20 | $9.36 | $9.08 | $9.11 | $9.08 | 3,840,200 |
| 2022-06-01 | $9.18 | $9.41 | $9.10 | $9.24 | $9.21 | 3,769,140 |
| 2022-05-31 | $9.33 | $9.56 | $9.12 | $9.23 | $9.20 | 4,717,350 |
| 2022-05-30 | $9.69 | $9.75 | $9.25 | $9.38 | $9.35 | 7,179,200 |
| 2022-05-27 | $9.08 | $9.78 | $9.01 | $9.76 | $9.73 | 9,164,800 |
| 2022-05-26 | $9.22 | $9.40 | $9.03 | $9.05 | $9.02 | 3,667,310 |
| 2022-05-25 | $8.91 | $9.27 | $8.89 | $9.18 | $9.15 | 3,378,500 |
| 2022-05-24 | $9.41 | $9.52 | $8.94 | $8.94 | $8.91 | 5,110,250 |
| 2022-05-23 | $9.48 | $9.55 | $9.32 | $9.38 | $9.35 | 4,467,950 |
| 2022-05-20 | $9.88 | $9.88 | $9.31 | $9.41 | $9.38 | 8,621,100 |
| 2022-05-19 | $9.25 | $10.00 | $9.19 | $9.79 | $9.76 | 12,874,050 |
| 2022-05-18 | $9.31 | $9.99 | $9.15 | $9.37 | $9.34 | 10,194,300 |
| 2022-05-17 | $9.10 | $9.25 | $8.63 | $9.19 | $9.16 | 8,342,550 |
| 2022-05-16 | $8.91 | $9.45 | $8.79 | $9.07 | $9.04 | 8,058,250 |
| 2022-05-13 | $8.93 | $9.30 | $8.75 | $8.83 | $8.80 | 7,070,340 |
| 2022-05-12 | $8.89 | $9.40 | $8.71 | $9.02 | $8.99 | 10,549,500 |
| 2022-05-11 | $8.64 | $9.18 | $8.50 | $8.59 | $8.56 | 9,732,400 |
| 2022-05-10 | $8.07 | $8.68 | $8.01 | $8.65 | $8.62 | 8,001,970 |
| 2022-05-09 | $8.15 | $8.35 | $7.95 | $8.17 | $8.14 | 6,642,940 |
| 2022-05-06 | $7.70 | $7.90 | $7.63 | $7.87 | $7.84 | 4,962,550 |
| 2022-05-05 | $7.73 | $8.02 | $7.57 | $8.02 | $7.99 | 6,362,050 |
| 2022-05-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.67 | 0 |
| 2022-05-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.67 | 0 |
| 2022-04-29 | $7.59 | $7.78 | $7.53 | $7.70 | $7.67 | 6,041,150 |
| 2022-04-28 | $7.68 | $7.84 | $7.34 | $7.49 | $7.46 | 6,617,900 |
| 2022-04-27 | $8.01 | $8.08 | $7.44 | $7.81 | $7.78 | 7,724,500 |
| 2022-04-26 | $8.20 | $8.36 | $7.92 | $7.93 | $7.90 | 6,151,100 |
| 2022-04-25 | $8.74 | $8.85 | $7.94 | $7.94 | $7.91 | 6,964,700 |
| 2022-04-22 | $8.91 | $9.12 | $8.80 | $8.93 | $8.90 | 4,592,000 |
| 2022-04-21 | $9.46 | $9.60 | $8.93 | $8.93 | $8.90 | 4,837,120 |
| 2022-04-20 | $9.77 | $9.91 | $9.43 | $9.48 | $9.45 | 4,470,600 |
| 2022-04-19 | $9.58 | $9.89 | $9.43 | $9.80 | $9.77 | 4,787,700 |
| 2022-04-18 | $9.61 | $9.70 | $9.26 | $9.56 | $9.53 | 5,375,250 |
| 2022-04-15 | $10.11 | $10.11 | $9.57 | $9.66 | $9.63 | 8,826,300 |
| 2022-04-14 | $10.62 | $10.62 | $9.83 | $10.22 | $10.19 | 12,768,610 |
| 2022-04-13 | $11.07 | $11.08 | $10.46 | $10.64 | $10.60 | 13,924,840 |
| 2022-04-12 | $10.64 | $11.41 | $10.38 | $11.41 | $11.37 | 16,678,900 |
| 2022-04-11 | $10.82 | $11.30 | $10.64 | $10.84 | $10.80 | 11,646,130 |
| 2022-04-08 | $10.60 | $11.38 | $10.57 | $10.90 | $10.86 | 15,631,980 |
| 2022-04-07 | $10.89 | $11.53 | $10.82 | $10.91 | $10.87 | 16,304,760 |
| 2022-04-06 | $10.72 | $11.17 | $10.64 | $10.79 | $10.75 | 12,686,080 |
| 2022-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 0 |
| 2022-04-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 0 |
| 2022-04-01 | $11.35 | $11.40 | $10.73 | $10.75 | $10.71 | 18,084,770 |
| 2022-03-31 | $11.03 | $12.18 | $10.85 | $11.62 | $11.58 | 26,800,340 |
| 2022-03-30 | $10.40 | $12.52 | $10.39 | $11.31 | $11.27 | 25,134,340 |
| 2022-03-29 | $10.59 | $10.59 | $10.23 | $10.43 | $10.39 | 8,027,650 |
| 2022-03-28 | $10.36 | $10.95 | $10.16 | $10.70 | $10.66 | 11,564,750 |
| 2022-03-25 | $10.39 | $10.60 | $10.13 | $10.55 | $10.51 | 11,649,600 |
| 2022-03-24 | $10.14 | $10.97 | $10.11 | $10.41 | $10.37 | 14,600,790 |
| 2022-03-23 | $10.43 | $10.62 | $10.19 | $10.39 | $10.35 | 14,011,290 |
| 2022-03-22 | $9.92 | $11.08 | $9.90 | $10.41 | $10.37 | 18,345,150 |
| 2022-03-21 | $10.11 | $10.58 | $9.90 | $10.18 | $10.15 | 15,997,950 |
| 2022-03-18 | $8.88 | $10.83 | $8.88 | $10.05 | $10.02 | 17,985,540 |
| 2022-03-17 | $9.50 | $9.54 | $8.92 | $9.03 | $9.00 | 6,687,340 |
| 2022-03-16 | $8.62 | $8.78 | $8.38 | $8.71 | $8.68 | 2,682,300 |
| 2022-03-15 | $8.80 | $8.98 | $8.46 | $8.49 | $8.46 | 3,593,290 |
| 2022-03-14 | $9.23 | $9.23 | $8.83 | $8.87 | $8.84 | 2,753,590 |
| 2022-03-11 | $9.15 | $9.29 | $8.90 | $9.23 | $9.20 | 2,960,150 |
| 2022-03-10 | $9.20 | $9.51 | $9.19 | $9.30 | $9.27 | 2,699,300 |
| 2022-03-09 | $9.25 | $9.39 | $8.72 | $9.08 | $9.05 | 3,289,000 |
| 2022-03-08 | $9.50 | $9.58 | $9.14 | $9.23 | $9.20 | 2,688,250 |
| 2022-03-07 | $9.60 | $9.68 | $9.45 | $9.54 | $9.51 | 2,713,090 |
| 2022-03-04 | $9.76 | $9.78 | $9.50 | $9.60 | $9.57 | 2,754,800 |
| 2022-03-03 | $9.98 | $9.98 | $9.72 | $9.80 | $9.77 | 2,837,580 |
| 2022-03-02 | $9.69 | $9.95 | $9.60 | $9.83 | $9.80 | 3,889,350 |
| 2022-03-01 | $9.77 | $10.08 | $9.71 | $9.80 | $9.77 | 3,757,550 |
| 2022-02-28 | $9.93 | $9.95 | $9.57 | $9.76 | $9.73 | 3,597,300 |
| 2022-02-25 | $9.85 | $10.13 | $9.71 | $9.95 | $9.92 | 3,401,000 |
| 2022-02-24 | $9.93 | $10.04 | $9.54 | $9.70 | $9.67 | 4,393,450 |
| 2022-02-23 | $10.18 | $10.20 | $9.90 | $9.93 | $9.90 | 3,611,400 |
| 2022-02-22 | $10.03 | $10.30 | $9.97 | $10.05 | $10.02 | 5,109,450 |
| 2022-02-21 | $10.10 | $10.19 | $9.90 | $10.11 | $10.08 | 6,638,700 |
| 2022-02-18 | $9.65 | $10.41 | $9.63 | $10.20 | $10.17 | 8,136,030 |
| 2022-02-17 | $9.78 | $10.23 | $9.65 | $9.80 | $9.77 | 8,188,590 |
| 2022-02-16 | $9.37 | $9.98 | $9.29 | $9.74 | $9.71 | 5,663,950 |
| 2022-02-15 | $9.29 | $9.46 | $9.09 | $9.24 | $9.21 | 3,082,050 |
| 2022-02-14 | $9.25 | $9.38 | $9.04 | $9.32 | $9.29 | 2,900,850 |
| 2022-02-11 | $9.38 | $9.41 | $9.10 | $9.13 | $9.10 | 2,761,200 |
| 2022-02-10 | $9.38 | $9.50 | $9.23 | $9.35 | $9.32 | 2,487,600 |
| 2022-02-09 | $9.37 | $9.54 | $9.22 | $9.39 | $9.36 | 3,496,470 |
| 2022-02-08 | $8.95 | $9.45 | $8.92 | $9.41 | $9.38 | 5,225,850 |
| 2022-02-07 | $8.81 | $9.15 | $8.51 | $8.98 | $8.95 | 3,101,850 |
| 2022-02-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
| 2022-02-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
| 2022-02-02 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
| 2022-02-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
| 2022-01-28 | $8.47 | $8.74 | $8.41 | $8.64 | $8.61 | 1,613,650 |
| 2022-01-27 | $8.71 | $8.75 | $8.35 | $8.37 | $8.34 | 1,885,150 |
| 2022-01-26 | $8.61 | $8.75 | $8.52 | $8.70 | $8.67 | 1,665,600 |
| 2022-01-25 | $9.02 | $9.20 | $8.55 | $8.55 | $8.52 | 2,779,680 |
| 2022-01-24 | $9.25 | $9.31 | $9.04 | $9.05 | $9.02 | 1,870,550 |
| 2022-01-21 | $9.32 | $9.44 | $9.18 | $9.31 | $9.28 | 2,580,580 |
| 2022-01-20 | $9.67 | $9.76 | $9.26 | $9.29 | $9.26 | 3,845,580 |
| 2022-01-19 | $9.43 | $9.80 | $9.34 | $9.68 | $9.65 | 5,454,900 |
| 2022-01-18 | $9.67 | $9.82 | $9.30 | $9.34 | $9.31 | 4,058,930 |
| 2022-01-17 | $9.50 | $9.76 | $9.49 | $9.67 | $9.64 | 2,943,050 |
| 2022-01-14 | $9.75 | $9.84 | $9.47 | $9.50 | $9.47 | 3,459,450 |
| 2022-01-13 | $9.75 | $9.83 | $9.67 | $9.76 | $9.73 | 2,521,650 |
| 2022-01-12 | $9.63 | $9.87 | $9.58 | $9.75 | $9.72 | 3,211,660 |
| 2022-01-11 | $9.65 | $9.82 | $9.58 | $9.63 | $9.60 | 2,942,700 |
| 2022-01-10 | $9.52 | $9.69 | $9.33 | $9.64 | $9.61 | 2,706,250 |
| 2022-01-07 | $9.75 | $9.87 | $9.50 | $9.52 | $9.49 | 3,663,450 |
| 2022-01-06 | $9.55 | $9.81 | $9.46 | $9.66 | $9.63 | 3,284,900 |
| 2022-01-05 | $9.56 | $9.78 | $9.40 | $9.52 | $9.49 | 3,688,060 |
| 2022-01-04 | $9.17 | $9.68 | $9.15 | $9.62 | $9.59 | 5,870,150 |
| 2022-01-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.10 | 0 |
| 2021-12-31 | $9.20 | $9.33 | $9.11 | $9.13 | $9.10 | 1,839,200 |
| 2021-12-30 | $9.14 | $9.27 | $9.07 | $9.16 | $9.13 | 1,940,500 |
| 2021-12-29 | $9.12 | $9.28 | $8.97 | $9.14 | $9.11 | 2,510,200 |
| 2021-12-28 | $9.12 | $9.15 | $8.96 | $9.05 | $9.02 | 1,849,700 |
| 2021-12-27 | $8.93 | $9.11 | $8.86 | $9.10 | $9.07 | 2,942,950 |
| 2021-12-24 | $9.45 | $9.48 | $8.90 | $8.90 | $8.87 | 5,412,330 |
| 2021-12-23 | $9.69 | $9.74 | $9.42 | $9.42 | $9.39 | 4,455,250 |
| 2021-12-22 | $9.88 | $9.93 | $9.70 | $9.70 | $9.67 | 3,712,400 |
| 2021-12-21 | $9.60 | $9.93 | $9.50 | $9.90 | $9.87 | 5,341,250 |
| 2021-12-20 | $9.70 | $9.70 | $9.52 | $9.52 | $9.49 | 2,733,300 |
| 2021-12-17 | $9.69 | $9.76 | $9.55 | $9.64 | $9.61 | 2,625,070 |
| 2021-12-16 | $9.47 | $9.78 | $9.43 | $9.64 | $9.61 | 4,716,400 |
| 2021-12-15 | $9.47 | $9.63 | $9.44 | $9.48 | $9.45 | 3,619,050 |
| 2021-12-14 | $9.39 | $9.53 | $9.22 | $9.46 | $9.43 | 3,172,290 |
| 2021-12-13 | $9.42 | $9.54 | $9.36 | $9.40 | $9.37 | 2,334,840 |
| 2021-12-07 | $9.35 | $9.78 | $9.16 | $9.75 | $9.72 | 8,197,330 |
| 2021-12-06 | $9.51 | $9.55 | $9.23 | $9.26 | $9.23 | 2,095,930 |
| 2021-12-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.48 | 2,453,560 |
| 2021-12-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.43 | 4,348,540 |
| 2021-12-01 | $9.46 | $9.60 | $9.32 | $9.58 | $9.55 | 3,008,320 |
| 2021-11-30 | $9.20 | $9.50 | $9.20 | $9.46 | $9.43 | 3,607,090 |
| 2021-11-29 | $9.27 | $9.56 | $9.20 | $9.25 | $9.22 | 3,136,300 |
| 2021-11-26 | $9.40 | $9.40 | $9.25 | $9.30 | $9.27 | 1,555,450 |
| 2021-11-25 | $9.27 | $9.52 | $9.24 | $9.40 | $9.37 | 2,020,300 |
| 2021-11-24 | $9.26 | $9.37 | $9.13 | $9.31 | $9.28 | 1,977,350 |
| 2021-11-23 | $9.23 | $9.33 | $9.23 | $9.32 | $9.29 | 1,623,600 |
| 2021-11-22 | $9.25 | $9.32 | $9.16 | $9.26 | $9.23 | 1,473,900 |
| 2021-11-19 | $9.11 | $9.25 | $9.11 | $9.21 | $9.18 | 1,730,000 |
| 2021-11-18 | $9.39 | $9.39 | $9.10 | $9.13 | $9.10 | 2,007,100 |
| 2021-11-17 | $9.26 | $9.39 | $9.25 | $9.32 | $9.29 | 1,699,350 |
| 2021-11-16 | $9.49 | $9.49 | $9.23 | $9.26 | $9.23 | 1,995,650 |
| 2021-11-15 | $9.23 | $9.45 | $9.17 | $9.42 | $9.39 | 3,370,020 |
| 2021-11-12 | $9.22 | $9.43 | $9.12 | $9.23 | $9.20 | 2,235,500 |
| 2021-11-11 | $9.09 | $9.31 | $9.01 | $9.25 | $9.22 | 2,064,570 |
| 2021-11-10 | $8.96 | $9.09 | $8.87 | $9.09 | $9.06 | 1,404,050 |
| 2021-11-09 | $9.04 | $9.18 | $8.90 | $9.03 | $9.00 | 1,879,300 |
| 2021-11-08 | $8.89 | $8.96 | $8.77 | $8.96 | $8.93 | 1,285,200 |
| 2021-11-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.83 | 1,305,950 |
| 2021-11-04 | $8.81 | $8.95 | $8.75 | $8.86 | $8.83 | 1,410,300 |
| 2021-11-03 | $8.71 | $8.90 | $8.62 | $8.85 | $8.82 | 1,989,650 |
| 2021-11-02 | $8.86 | $9.00 | $8.57 | $8.69 | $8.66 | 2,056,320 |
| 2021-11-01 | $8.71 | $9.04 | $8.71 | $8.92 | $8.89 | 1,779,310 |
| 2021-10-29 | $8.69 | $8.82 | $8.52 | $8.75 | $8.72 | 1,686,190 |
| 2021-10-28 | $8.60 | $9.05 | $8.58 | $8.68 | $8.65 | 2,173,100 |
| 2021-10-27 | $8.58 | $8.87 | $8.40 | $8.74 | $8.71 | 2,371,410 |
| 2021-10-26 | $8.81 | $8.91 | $8.56 | $8.67 | $8.64 | 3,233,510 |
| 2021-10-25 | $8.90 | $8.95 | $8.51 | $8.84 | $8.81 | 2,251,500 |
| 2021-10-22 | $8.95 | $9.39 | $8.88 | $8.96 | $8.93 | 3,656,100 |
| 2021-10-21 | $8.95 | $9.02 | $8.82 | $8.84 | $8.81 | 1,390,800 |
| 2021-10-20 | $9.09 | $9.11 | $8.92 | $8.97 | $8.94 | 1,649,720 |
| 2021-10-19 | $9.12 | $9.20 | $9.02 | $9.06 | $9.03 | 1,445,420 |
| 2021-10-18 | $9.00 | $9.22 | $8.95 | $9.11 | $9.08 | 1,727,900 |
| 2021-10-15 | $9.33 | $9.33 | $9.00 | $9.05 | $9.02 | 1,851,960 |
| 2021-10-14 | $9.34 | $9.36 | $9.12 | $9.29 | $9.26 | 1,449,570 |
| 2021-10-13 | $9.28 | $9.32 | $9.09 | $9.27 | $9.24 | 1,574,300 |
| 2021-10-12 | $9.58 | $9.62 | $9.16 | $9.32 | $9.29 | 2,361,050 |
| 2021-10-11 | $9.83 | $9.97 | $9.53 | $9.58 | $9.55 | 2,541,150 |
| 2021-10-08 | $9.67 | $9.99 | $9.60 | $9.83 | $9.80 | 3,692,720 |
| 2021-10-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.55 | 0 |
| 2021-10-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.55 | 0 |
| 2021-09-30 | $9.56 | $9.68 | $9.44 | $9.58 | $9.55 | 2,872,700 |
| 2021-09-29 | $9.40 | $9.88 | $9.39 | $9.55 | $9.52 | 4,863,360 |
| 2021-09-28 | $9.57 | $9.65 | $9.25 | $9.45 | $9.42 | 3,644,800 |
| 2021-09-27 | $10.35 | $10.49 | $9.34 | $9.41 | $9.38 | 8,137,280 |
| 2021-09-24 | $10.73 | $10.82 | $10.29 | $10.41 | $10.37 | 6,810,350 |
| 2021-09-23 | $10.92 | $11.07 | $10.65 | $10.94 | $10.90 | 7,590,850 |
| 2021-09-22 | $10.56 | $11.08 | $10.55 | $10.88 | $10.84 | 8,634,330 |
| 2021-09-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.67 | 0 |
| 2021-09-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.67 | 0 |
| 2021-09-17 | $10.20 | $10.86 | $10.20 | $10.71 | $10.67 | 9,673,600 |
| 2021-09-16 | $10.51 | $10.93 | $10.23 | $10.23 | $10.20 | 8,412,550 |
| 2021-09-15 | $10.12 | $10.98 | $10.12 | $10.53 | $10.49 | 9,208,940 |
| 2021-09-14 | $10.55 | $10.57 | $10.02 | $10.05 | $10.02 | 5,337,190 |
| 2021-09-13 | $10.33 | $10.54 | $10.14 | $10.52 | $10.48 | 3,502,800 |
| 2021-09-10 | $10.61 | $10.69 | $10.30 | $10.34 | $10.31 | 4,497,200 |
| 2021-09-09 | $10.66 | $10.80 | $10.48 | $10.60 | $10.56 | 3,582,190 |
| 2021-09-08 | $10.85 | $10.93 | $10.55 | $10.66 | $10.62 | 7,209,050 |
| 2021-09-07 | $10.84 | $11.11 | $10.61 | $10.99 | $10.95 | 10,736,150 |
| 2021-09-06 | $10.93 | $11.14 | $10.45 | $10.60 | $10.56 | 9,324,460 |
| 2021-09-03 | $10.44 | $10.95 | $10.44 | $10.49 | $10.45 | 8,575,300 |
| 2021-09-02 | $10.00 | $10.77 | $9.80 | $10.65 | $10.61 | 14,401,250 |
| 2021-09-01 | $9.80 | $10.06 | $9.66 | $9.93 | $9.90 | 4,538,100 |
| 2021-08-31 | $10.00 | $10.03 | $9.69 | $9.83 | $9.80 | 4,344,380 |
| 2021-08-30 | $10.09 | $10.49 | $9.92 | $10.00 | $9.97 | 6,592,900 |
| 2021-08-27 | $10.61 | $10.63 | $10.11 | $10.17 | $10.14 | 10,000,360 |
| 2021-08-26 | $10.88 | $10.88 | $10.50 | $10.74 | $10.70 | 9,611,050 |
| 2021-08-25 | $10.36 | $11.09 | $10.27 | $11.04 | $11.00 | 11,376,100 |
| 2021-08-24 | $10.75 | $10.82 | $10.21 | $10.21 | $10.18 | 8,178,550 |
| 2021-08-23 | $10.01 | $10.78 | $10.01 | $10.69 | $10.65 | 10,409,750 |
| 2021-08-20 | $10.08 | $10.27 | $9.97 | $10.08 | $10.05 | 5,457,650 |
| 2021-08-19 | $10.69 | $10.99 | $10.13 | $10.37 | $10.33 | 11,003,250 |
| 2021-08-18 | $9.94 | $10.98 | $9.88 | $10.55 | $10.51 | 11,737,780 |
| 2021-08-17 | $9.95 | $10.67 | $9.81 | $10.09 | $10.06 | 8,889,290 |
| 2021-08-16 | $10.05 | $10.18 | $9.85 | $9.95 | $9.92 | 2,979,330 |
| 2021-08-13 | $10.10 | $10.14 | $9.92 | $10.01 | $9.98 | 2,664,680 |
| 2021-08-12 | $10.29 | $10.29 | $10.06 | $10.13 | $10.10 | 2,965,640 |
| 2021-08-11 | $10.18 | $10.29 | $10.08 | $10.29 | $10.26 | 3,652,150 |
| 2021-08-10 | $9.97 | $10.26 | $9.83 | $10.25 | $10.22 | 4,424,600 |
| 2021-08-09 | $9.88 | $10.12 | $9.80 | $9.90 | $9.87 | 3,125,580 |
| 2021-08-06 | $9.94 | $9.95 | $9.73 | $9.87 | $9.84 | 3,015,400 |
| 2021-08-05 | $10.09 | $10.32 | $9.88 | $9.94 | $9.91 | 3,886,200 |
| 2021-08-04 | $10.30 | $10.38 | $10.11 | $10.16 | $10.13 | 4,374,350 |
| 2021-08-03 | $10.19 | $10.40 | $10.03 | $10.23 | $10.20 | 8,474,740 |
| 2021-08-02 | $9.39 | $10.22 | $9.30 | $10.13 | $10.10 | 9,267,050 |
| 2021-07-30 | $9.05 | $9.50 | $8.87 | $9.40 | $9.37 | 6,362,050 |
| 2021-07-29 | $8.78 | $9.11 | $8.78 | $8.92 | $8.89 | 5,073,600 |
| 2021-07-28 | $9.49 | $9.49 | $8.63 | $8.73 | $8.70 | 8,483,050 |
| 2021-07-27 | $9.83 | $10.23 | $9.69 | $9.74 | $9.71 | 8,105,150 |
| 2021-07-26 | $10.03 | $10.38 | $9.61 | $9.66 | $9.63 | 8,051,300 |
| 2021-07-23 | $10.13 | $10.15 | $9.75 | $9.97 | $9.94 | 6,149,730 |
| 2021-07-22 | $9.80 | $10.26 | $9.76 | $9.95 | $9.92 | 6,946,970 |
| 2021-07-21 | $9.59 | $9.88 | $9.52 | $9.88 | $9.85 | 4,784,130 |
| 2021-07-20 | $9.50 | $9.68 | $9.33 | $9.57 | $9.54 | 3,650,950 |
| 2021-07-19 | $9.76 | $9.77 | $9.45 | $9.59 | $9.56 | 4,850,200 |
| 2021-07-16 | $10.03 | $10.31 | $9.77 | $9.80 | $9.77 | 7,102,450 |
| 2021-07-15 | $9.68 | $10.20 | $9.54 | $10.07 | $10.04 | 11,102,200 |
| 2021-07-14 | $9.92 | $9.96 | $9.67 | $9.70 | $9.67 | 6,500,600 |
| 2021-07-13 | $9.56 | $10.18 | $9.49 | $9.94 | $9.91 | 11,005,010 |
| 2021-07-12 | $9.44 | $9.72 | $9.35 | $9.58 | $9.55 | 6,929,170 |
| 2021-07-08 | $9.48 | $9.48 | $9.22 | $9.26 | $9.23 | 4,671,000 |
| 2021-07-07 | $9.34 | $9.59 | $9.32 | $9.48 | $9.45 | 4,623,890 |
| 2021-07-06 | $9.70 | $9.76 | $9.32 | $9.43 | $9.40 | 5,719,350 |
| 2021-07-05 | $9.51 | $9.83 | $9.48 | $9.58 | $9.55 | 7,642,420 |
| 2021-07-02 | $9.36 | $9.81 | $9.18 | $9.50 | $9.47 | 8,466,700 |
| 2021-07-01 | $9.75 | $9.75 | $9.26 | $9.35 | $9.32 | 8,800,270 |
| 2021-06-30 | $9.57 | $10.02 | $9.42 | $9.95 | $9.92 | 12,684,970 |
| 2021-06-29 | $9.84 | $9.89 | $9.49 | $9.60 | $9.57 | 11,220,400 |
| 2021-06-28 | $10.09 | $10.42 | $9.78 | $9.94 | $9.91 | 14,585,700 |
| 2021-06-25 | $10.58 | $11.20 | $10.08 | $10.11 | $10.08 | 22,299,300 |
| 2021-06-24 | $9.50 | $10.82 | $9.32 | $10.82 | $10.78 | 22,711,730 |
| 2021-06-23 | $8.95 | $9.11 | $8.89 | $9.02 | $8.99 | 3,143,150 |
| 2021-06-22 | $8.94 | $9.07 | $8.88 | $9.01 | $8.98 | 3,684,800 |
| 2021-06-21 | $9.60 | $9.60 | $9.01 | $9.02 | $8.99 | 7,234,500 |
| 2021-06-18 | $9.04 | $9.41 | $8.91 | $9.31 | $9.25 | 4,127,700 |
| 2021-06-17 | $9.00 | $9.16 | $8.93 | $9.09 | $9.03 | 3,773,720 |
| 2021-06-16 | $8.80 | $9.38 | $8.75 | $9.00 | $8.94 | 6,295,800 |
| 2021-06-15 | $9.01 | $9.07 | $8.78 | $8.82 | $8.76 | 1,868,620 |
| 2021-06-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.92 | 0 |
| 2021-06-11 | $8.92 | $9.12 | $8.88 | $8.98 | $8.92 | 2,484,050 |
| 2021-06-10 | $9.12 | $9.12 | $8.89 | $9.00 | $8.94 | 4,122,350 |
| 2021-06-09 | $8.78 | $9.20 | $8.76 | $9.18 | $9.12 | 4,360,600 |
| 2021-06-08 | $8.75 | $8.86 | $8.69 | $8.80 | $8.74 | 1,383,600 |
| 2021-06-07 | $8.83 | $8.84 | $8.66 | $8.75 | $8.69 | 1,638,050 |
| 2021-06-04 | $8.85 | $8.96 | $8.75 | $8.82 | $8.76 | 1,880,100 |
| 2021-06-03 | $8.75 | $8.92 | $8.75 | $8.79 | $8.73 | 2,159,050 |
| 2021-06-02 | $8.81 | $8.85 | $8.65 | $8.70 | $8.64 | 1,902,950 |
| 2021-06-01 | $8.88 | $8.95 | $8.72 | $8.82 | $8.76 | 2,225,590 |
| 2021-05-31 | $8.54 | $9.17 | $8.52 | $8.88 | $8.82 | 4,622,340 |
| 2021-05-28 | $8.65 | $8.69 | $8.40 | $8.62 | $8.56 | 2,638,550 |
| 2021-05-27 | $8.64 | $8.76 | $8.57 | $8.69 | $8.63 | 2,526,270 |
| 2021-05-26 | $8.52 | $8.70 | $8.48 | $8.69 | $8.63 | 3,413,820 |
| 2021-05-25 | $8.53 | $8.54 | $8.38 | $8.49 | $8.43 | 1,893,920 |
| 2021-05-24 | $8.50 | $8.61 | $8.37 | $8.48 | $8.42 | 2,349,690 |
| 2021-05-21 | $8.26 | $8.54 | $8.25 | $8.50 | $8.44 | 3,454,740 |
| 2021-05-20 | $8.26 | $8.31 | $8.10 | $8.26 | $8.20 | 2,096,550 |
| 2021-05-19 | $8.37 | $8.39 | $8.26 | $8.28 | $8.22 | 1,599,730 |
| 2021-05-18 | $8.26 | $8.39 | $8.25 | $8.33 | $8.27 | 1,479,300 |
| 2021-05-17 | $8.60 | $8.66 | $8.26 | $8.31 | $8.25 | 3,313,960 |
| 2021-05-14 | $8.57 | $8.77 | $8.48 | $8.69 | $8.63 | 3,015,160 |
| 2021-05-13 | $8.47 | $8.63 | $8.40 | $8.49 | $8.43 | 2,283,580 |
| 2021-05-12 | $8.32 | $8.48 | $8.32 | $8.47 | $8.41 | 1,945,350 |
| 2021-05-11 | $8.38 | $8.46 | $8.22 | $8.37 | $8.31 | 2,250,750 |
| 2021-05-10 | $8.32 | $8.43 | $8.32 | $8.40 | $8.34 | 2,025,170 |
| 2021-05-07 | $8.67 | $8.75 | $8.30 | $8.32 | $8.26 | 4,876,280 |
| 2021-05-06 | $9.50 | $9.50 | $8.73 | $8.76 | $8.70 | 6,244,000 |
| 2021-05-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.96 | 0 |
| 2021-05-04 | $9.02 | $9.02 | $9.02 | $9.02 | $8.96 | 0 |
| 2021-04-30 | $8.65 | $9.09 | $8.42 | $9.02 | $8.96 | 5,584,900 |
| 2021-04-29 | $8.56 | $8.91 | $8.53 | $8.65 | $8.59 | 3,281,150 |
| 2021-04-28 | $8.69 | $8.69 | $8.51 | $8.53 | $8.47 | 1,603,140 |
| 2021-04-27 | $8.81 | $8.81 | $8.52 | $8.67 | $8.61 | 2,390,000 |
| 2021-04-26 | $8.89 | $8.92 | $8.73 | $8.78 | $8.72 | 2,131,100 |
| 2021-04-23 | $9.08 | $9.10 | $8.76 | $8.84 | $8.78 | 2,959,450 |
| 2021-04-22 | $9.05 | $9.23 | $9.02 | $9.06 | $9.00 | 2,598,250 |
| 2021-04-21 | $9.17 | $9.24 | $8.98 | $9.02 | $8.96 | 3,956,350 |
| 2021-04-20 | $9.39 | $9.57 | $9.22 | $9.24 | $9.18 | 4,619,100 |
| 2021-04-19 | $9.37 | $9.59 | $9.28 | $9.43 | $9.37 | 4,889,050 |
| 2021-04-16 | $9.70 | $9.88 | $9.40 | $9.44 | $9.38 | 7,821,200 |
| 2021-04-15 | $9.30 | $9.67 | $9.25 | $9.65 | $9.59 | 6,710,500 |
| 2021-04-14 | $9.36 | $9.47 | $9.16 | $9.39 | $9.33 | 4,011,790 |
| 2021-04-13 | $9.45 | $9.51 | $9.24 | $9.31 | $9.25 | 3,500,750 |
| 2021-04-12 | $9.44 | $9.57 | $9.19 | $9.42 | $9.36 | 4,628,700 |
| 2021-04-09 | $9.43 | $9.62 | $9.38 | $9.44 | $9.38 | 4,135,700 |
| 2021-04-08 | $9.68 | $9.69 | $9.39 | $9.49 | $9.43 | 5,505,950 |
| 2021-04-07 | $9.53 | $9.75 | $9.37 | $9.74 | $9.67 | 7,114,800 |
| 2021-04-06 | $9.45 | $9.64 | $9.36 | $9.52 | $9.46 | 6,901,000 |
| 2021-04-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.27 | 0 |
| 2021-04-02 | $9.68 | $9.79 | $9.33 | $9.33 | $9.27 | 10,820,250 |
| 2021-04-01 | $10.27 | $10.81 | $9.88 | $9.95 | $9.88 | 13,983,500 |
| 2021-03-31 | $9.90 | $10.66 | $9.70 | $10.54 | $10.47 | 16,119,750 |
| 2021-03-30 | $9.87 | $10.35 | $9.55 | $10.13 | $10.06 | 12,855,800 |
| 2021-03-29 | $10.27 | $10.46 | $9.76 | $9.76 | $9.69 | 11,571,150 |
| 2021-03-26 | $9.99 | $10.27 | $9.59 | $10.27 | $10.20 | 11,072,650 |
| 2021-03-25 | $10.00 | $10.26 | $9.61 | $9.83 | $9.76 | 11,547,750 |
| 2021-03-24 | $10.29 | $10.85 | $10.11 | $10.23 | $10.16 | 12,490,350 |
| 2021-03-23 | $11.26 | $11.66 | $10.41 | $10.54 | $10.47 | 16,567,590 |
| 2021-03-22 | $11.23 | $11.85 | $11.05 | $11.55 | $11.47 | 17,352,400 |
| 2021-03-19 | $11.30 | $12.14 | $11.05 | $11.20 | $11.13 | 18,230,980 |
| 2021-03-18 | $11.78 | $12.98 | $11.41 | $11.98 | $11.90 | 22,382,910 |
| 2021-03-17 | $12.34 | $13.60 | $11.88 | $11.96 | $11.88 | 26,153,040 |
| 2021-03-16 | $11.76 | $12.67 | $11.52 | $12.47 | $12.39 | 23,868,440 |
| 2021-03-15 | $11.16 | $12.13 | $11.02 | $12.00 | $11.92 | 19,996,830 |
| 2021-03-12 | $10.92 | $12.27 | $10.45 | $11.39 | $11.31 | 23,171,110 |
| 2021-03-11 | $10.23 | $12.44 | $10.23 | $11.35 | $11.27 | 28,137,420 |
| 2021-03-10 | $12.62 | $13.18 | $10.70 | $10.70 | $10.63 | 29,658,600 |
| 2021-03-09 | $10.90 | $12.34 | $10.80 | $12.34 | $12.26 | 21,734,250 |
| 2021-03-08 | $8.79 | $10.28 | $8.70 | $10.28 | $10.21 | 21,355,080 |
| 2021-03-05 | $8.31 | $8.58 | $8.25 | $8.57 | $8.51 | 2,141,350 |
| 2021-03-04 | $8.30 | $8.43 | $8.25 | $8.27 | $8.21 | 1,572,100 |
| 2021-03-03 | $8.36 | $8.45 | $8.23 | $8.37 | $8.31 | 1,480,400 |
| 2021-03-02 | $8.44 | $8.57 | $8.31 | $8.36 | $8.30 | 2,137,600 |
| 2021-03-01 | $8.33 | $8.48 | $8.31 | $8.42 | $8.36 | 2,218,400 |
| 2021-02-26 | $8.35 | $8.50 | $8.20 | $8.28 | $8.22 | 2,936,500 |
| 2021-02-25 | $8.02 | $8.49 | $7.91 | $8.43 | $8.37 | 4,506,400 |
| 2021-02-24 | $7.90 | $8.15 | $7.88 | $8.02 | $7.97 | 1,287,550 |
| 2021-02-23 | $8.02 | $8.15 | $7.86 | $7.95 | $7.90 | 1,310,500 |
| 2021-02-22 | $7.98 | $8.28 | $7.92 | $8.00 | $7.95 | 2,408,000 |
| 2021-02-19 | $7.60 | $7.93 | $7.57 | $7.90 | $7.85 | 1,292,300 |
| 2021-02-18 | $7.49 | $7.73 | $7.48 | $7.62 | $7.57 | 1,312,500 |
| 2021-02-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.34 | 0 |
| 2021-02-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.34 | 0 |
| 2021-02-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.34 | 0 |
| 2021-02-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.34 | 0 |
| 2021-02-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.34 | 0 |
| 2021-02-10 | $7.33 | $7.50 | $7.33 | $7.39 | $7.34 | 954,900 |
| 2021-02-09 | $7.25 | $7.45 | $7.19 | $7.35 | $7.30 | 1,281,500 |
| 2021-02-08 | $7.35 | $7.54 | $7.24 | $7.27 | $7.22 | 1,168,150 |
| 2021-02-05 | $7.36 | $7.72 | $7.18 | $7.30 | $7.25 | 1,205,900 |
| 2021-02-04 | $7.75 | $7.75 | $7.36 | $7.45 | $7.40 | 1,852,900 |
| 2021-02-03 | $8.08 | $8.08 | $7.73 | $7.75 | $7.70 | 1,491,050 |
| 2021-02-02 | $7.97 | $8.17 | $7.90 | $8.01 | $7.96 | 1,483,950 |
| 2021-02-01 | $7.86 | $8.04 | $7.82 | $7.96 | $7.91 | 1,323,000 |
| 2021-01-29 | $8.11 | $8.18 | $7.80 | $7.85 | $7.80 | 2,054,400 |
| 2021-01-28 | $8.19 | $8.36 | $8.09 | $8.09 | $8.04 | 2,076,300 |
| 2021-01-27 | $8.33 | $8.68 | $8.09 | $8.43 | $8.37 | 3,376,220 |
| 2021-01-26 | $8.02 | $8.48 | $7.95 | $8.33 | $8.27 | 2,968,850 |
| 2021-01-25 | $8.17 | $8.23 | $7.99 | $8.10 | $8.05 | 2,296,250 |
| 2021-01-22 | $8.46 | $8.54 | $8.15 | $8.24 | $8.18 | 3,199,270 |
| 2021-01-21 | $8.80 | $8.92 | $8.40 | $8.45 | $8.39 | 5,334,900 |
| 2021-01-20 | $9.03 | $9.09 | $8.76 | $8.84 | $8.78 | 5,244,950 |
| 2021-01-19 | $9.63 | $9.70 | $8.73 | $9.36 | $9.30 | 9,234,200 |
| 2021-01-18 | $7.91 | $9.41 | $7.91 | $9.41 | $9.35 | 5,443,650 |
| 2021-01-15 | $7.62 | $7.89 | $7.61 | $7.84 | $7.79 | 2,107,800 |
| 2021-01-14 | $7.68 | $7.91 | $7.52 | $7.67 | $7.62 | 2,606,150 |
| 2021-01-13 | $7.83 | $7.96 | $7.54 | $7.64 | $7.59 | 2,041,900 |
| 2021-01-12 | $7.91 | $8.11 | $7.83 | $7.89 | $7.84 | 1,522,000 |
| 2021-01-11 | $8.35 | $8.38 | $7.85 | $7.91 | $7.86 | 2,031,800 |
| 2021-01-08 | $8.34 | $8.65 | $7.70 | $8.27 | $8.21 | 2,474,950 |
| 2021-01-07 | $8.85 | $8.88 | $8.20 | $8.27 | $8.21 | 3,046,650 |
| 2021-01-06 | $8.95 | $9.05 | $8.76 | $8.82 | $8.76 | 1,380,850 |
| 2021-01-05 | $9.20 | $9.34 | $8.94 | $9.01 | $8.95 | 1,869,220 |
| 2021-01-04 | $9.16 | $9.22 | $9.01 | $9.10 | $9.04 | 1,070,900 |
| 2021-01-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.07 | 0 |
| 2020-12-31 | $8.88 | $9.23 | $8.87 | $9.13 | $9.07 | 1,495,550 |
| 2020-12-30 | $9.03 | $9.16 | $8.84 | $8.88 | $8.82 | 1,791,870 |
| 2020-12-29 | $9.08 | $9.37 | $8.98 | $9.00 | $8.94 | 1,645,570 |
| 2020-12-28 | $9.27 | $9.27 | $9.00 | $9.06 | $9.00 | 1,262,150 |
| 2020-12-25 | $9.30 | $9.55 | $9.12 | $9.27 | $9.21 | 1,340,900 |
| 2020-12-24 | $9.43 | $9.43 | $9.05 | $9.11 | $9.05 | 1,426,050 |
| 2020-12-23 | $9.41 | $9.55 | $9.33 | $9.43 | $9.37 | 1,009,200 |
| 2020-12-22 | $9.89 | $9.89 | $9.39 | $9.39 | $9.33 | 2,127,200 |
| 2020-12-21 | $9.88 | $9.94 | $9.68 | $9.85 | $9.78 | 1,191,600 |
| 2020-12-18 | $10.00 | $10.19 | $9.76 | $9.82 | $9.75 | 1,160,300 |
| 2020-12-17 | $9.85 | $10.21 | $9.57 | $10.07 | $10.00 | 1,894,550 |
| 2020-12-16 | $10.26 | $10.26 | $9.86 | $9.87 | $9.80 | 1,376,400 |
| 2020-12-15 | $10.31 | $10.40 | $10.15 | $10.16 | $10.09 | 971,550 |
| 2020-12-14 | $10.28 | $10.44 | $10.18 | $10.40 | $10.33 | 1,402,750 |
| 2020-12-11 | $10.60 | $10.67 | $10.11 | $10.19 | $10.12 | 1,569,860 |
| 2020-12-10 | $10.43 | $10.72 | $10.30 | $10.51 | $10.44 | 1,621,200 |
| 2020-12-09 | $10.98 | $10.98 | $10.41 | $10.43 | $10.36 | 1,973,100 |
| 2020-12-08 | $11.09 | $11.16 | $10.85 | $10.87 | $10.80 | 1,018,450 |
| 2020-12-07 | $11.25 | $11.34 | $11.00 | $11.16 | $11.09 | 1,235,200 |
| 2020-12-04 | $11.10 | $11.10 | $10.96 | $11.05 | $10.98 | 1,046,650 |
| 2020-12-03 | $11.09 | $11.15 | $10.95 | $11.05 | $10.98 | 1,254,100 |
| 2020-12-02 | $11.15 | $11.25 | $11.00 | $11.03 | $10.96 | 1,098,000 |
| 2020-12-01 | $11.08 | $11.21 | $10.94 | $11.07 | $11.00 | 1,251,350 |
| 2020-11-30 | $11.00 | $11.19 | $10.72 | $10.95 | $10.88 | 1,308,350 |
| 2020-11-27 | $11.07 | $11.35 | $10.88 | $10.98 | $10.91 | 1,739,700 |
| 2020-11-26 | $10.98 | $11.05 | $10.85 | $11.05 | $10.98 | 927,950 |
| 2020-11-25 | $11.32 | $11.48 | $10.91 | $10.94 | $10.87 | 2,168,350 |
| 2020-11-24 | $11.33 | $11.54 | $11.33 | $11.38 | $11.30 | 1,366,300 |
| 2020-11-23 | $11.55 | $11.56 | $11.31 | $11.33 | $11.25 | 1,964,200 |
| 2020-11-20 | $11.55 | $11.62 | $11.31 | $11.54 | $11.46 | 2,298,350 |
| 2020-11-19 | $12.30 | $12.30 | $11.49 | $11.65 | $11.57 | 4,521,900 |
| 2020-11-18 | $12.78 | $13.07 | $12.26 | $12.32 | $12.24 | 3,900,600 |
| 2020-11-17 | $13.16 | $13.33 | $12.76 | $12.92 | $12.83 | 3,949,150 |
| 2020-11-16 | $13.18 | $13.48 | $12.72 | $13.41 | $13.32 | 5,408,150 |
| 2020-11-13 | $13.22 | $13.70 | $12.80 | $13.30 | $13.21 | 6,755,000 |
| 2020-11-12 | $13.16 | $14.89 | $13.09 | $13.39 | $13.30 | 11,662,150 |
| 2020-11-11 | $12.48 | $12.97 | $12.42 | $12.71 | $12.63 | 2,380,900 |
| 2020-11-10 | $12.47 | $12.70 | $12.28 | $12.56 | $12.48 | 2,010,550 |
| 2020-11-09 | $12.11 | $12.45 | $12.10 | $12.36 | $12.28 | 1,326,250 |
| 2020-11-06 | $12.65 | $12.65 | $12.13 | $12.21 | $12.13 | 1,379,350 |
| 2020-11-05 | $12.71 | $12.79 | $12.50 | $12.61 | $12.53 | 1,376,550 |
| 2020-11-04 | $12.68 | $12.90 | $12.43 | $12.58 | $12.50 | 1,168,700 |
| 2020-11-03 | $12.30 | $12.68 | $12.27 | $12.63 | $12.55 | 1,172,600 |
| 2020-11-02 | $12.21 | $12.46 | $12.14 | $12.31 | $12.23 | 1,451,050 |
| 2020-10-30 | $12.71 | $12.77 | $12.12 | $12.20 | $12.12 | 2,376,100 |
| 2020-10-29 | $12.57 | $12.97 | $12.57 | $12.77 | $12.68 | 1,809,450 |
| 2020-10-28 | $12.84 | $12.98 | $12.62 | $12.88 | $12.79 | 1,678,600 |
| 2020-10-27 | $12.53 | $12.92 | $12.41 | $12.84 | $12.75 | 1,739,500 |
| 2020-10-26 | $12.41 | $12.76 | $12.06 | $12.67 | $12.59 | 1,646,250 |
| 2020-10-23 | $12.83 | $13.00 | $12.41 | $12.46 | $12.38 | 1,848,250 |
| 2020-10-22 | $12.88 | $13.02 | $12.55 | $12.88 | $12.79 | 1,724,950 |
| 2020-10-21 | $13.40 | $13.52 | $12.76 | $12.88 | $12.79 | 3,018,900 |
| 2020-10-20 | $13.59 | $13.59 | $13.03 | $13.43 | $13.34 | 2,457,400 |
| 2020-10-19 | $14.00 | $14.18 | $13.46 | $13.53 | $13.44 | 3,398,850 |
| 2020-10-16 | $13.84 | $14.00 | $13.55 | $13.88 | $13.79 | 2,429,450 |
| 2020-10-15 | $14.17 | $14.29 | $13.68 | $13.70 | $13.61 | 2,831,200 |
| 2020-10-14 | $14.04 | $14.24 | $13.65 | $13.92 | $13.83 | 3,303,300 |
| 2020-10-13 | $14.08 | $14.35 | $13.92 | $14.10 | $14.01 | 4,012,900 |
| 2020-10-12 | $13.25 | $14.25 | $13.09 | $14.08 | $13.99 | 6,559,730 |
| 2020-10-09 | $12.97 | $13.20 | $12.89 | $13.07 | $12.98 | 2,289,650 |
| 2020-10-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 0 |
| 2020-10-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 0 |
| 2020-10-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 0 |
| 2020-10-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 0 |
| 2020-10-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 0 |
| 2020-10-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.76 | 0 |
| 2020-09-30 | $12.95 | $13.09 | $12.67 | $12.85 | $12.76 | 1,838,550 |
| 2020-09-29 | $12.84 | $12.96 | $12.54 | $12.75 | $12.66 | 2,329,500 |
| 2020-09-28 | $13.29 | $13.30 | $12.54 | $12.60 | $12.52 | 3,453,300 |
| 2020-09-25 | $13.33 | $13.46 | $12.70 | $13.16 | $13.07 | 4,307,600 |
| 2020-09-24 | $13.51 | $13.86 | $13.02 | $13.13 | $13.04 | 5,073,750 |
| 2020-09-23 | $13.24 | $14.07 | $12.90 | $13.81 | $13.72 | 7,603,550 |
| 2020-09-22 | $13.49 | $13.65 | $13.01 | $13.15 | $13.06 | 5,516,320 |
| 2020-09-21 | $13.82 | $14.19 | $13.50 | $13.66 | $13.57 | 5,747,710 |
| 2020-09-18 | $13.90 | $13.95 | $13.40 | $13.86 | $13.77 | 7,978,980 |
| 2020-09-17 | $13.91 | $14.63 | $13.70 | $14.12 | $14.03 | 10,899,650 |
| 2020-09-16 | $13.05 | $14.78 | $13.02 | $14.35 | $14.25 | 13,574,500 |
| 2020-09-15 | $13.60 | $13.85 | $12.93 | $13.01 | $12.92 | 7,802,100 |
| 2020-09-14 | $13.02 | $14.17 | $12.86 | $13.66 | $13.57 | 10,756,100 |
| 2020-09-11 | $11.81 | $13.15 | $11.81 | $13.00 | $12.91 | 8,685,350 |
| 2020-09-10 | $13.55 | $13.68 | $11.88 | $12.11 | $12.03 | 9,123,830 |
| 2020-09-09 | $12.71 | $14.18 | $12.71 | $13.36 | $13.27 | 11,769,090 |
| 2020-09-08 | $12.46 | $12.98 | $12.12 | $12.91 | $12.82 | 6,600,550 |
| 2020-09-07 | $12.49 | $13.40 | $12.25 | $12.36 | $12.28 | 9,381,100 |
| 2020-09-04 | $12.15 | $12.54 | $12.02 | $12.53 | $12.45 | 3,775,800 |
| 2020-09-03 | $12.79 | $12.79 | $12.17 | $12.24 | $12.16 | 4,835,650 |
| 2020-09-02 | $12.67 | $12.95 | $12.35 | $12.72 | $12.63 | 6,715,600 |
| 2020-09-01 | $12.13 | $12.77 | $11.86 | $12.65 | $12.57 | 7,092,970 |
| 2020-08-31 | $12.05 | $12.59 | $11.93 | $12.08 | $12.00 | 4,406,880 |
| 2020-08-28 | $12.16 | $12.16 | $11.82 | $12.00 | $11.92 | 4,833,800 |
| 2020-08-27 | $11.61 | $12.38 | $11.36 | $12.35 | $12.27 | 7,543,970 |
| 2020-08-26 | $11.70 | $12.09 | $11.51 | $11.57 | $11.49 | 4,789,580 |
| 2020-08-25 | $11.40 | $11.99 | $11.23 | $11.73 | $11.65 | 4,736,700 |
| 2020-08-24 | $11.44 | $11.51 | $11.00 | $11.33 | $11.25 | 2,774,000 |
| 2020-08-21 | $11.68 | $11.87 | $11.46 | $11.49 | $11.41 | 4,638,950 |
| 2020-08-20 | $11.50 | $11.58 | $11.32 | $11.35 | $11.27 | 2,250,000 |
| 2020-08-19 | $11.80 | $11.83 | $11.42 | $11.46 | $11.38 | 3,840,190 |
| 2020-08-18 | $11.77 | $11.95 | $11.62 | $11.85 | $11.77 | 4,608,070 |
| 2020-08-17 | $11.83 | $11.87 | $11.67 | $11.80 | $11.72 | 4,662,350 |
| 2020-08-14 | $11.90 | $12.04 | $11.61 | $11.78 | $11.70 | 5,865,830 |
| 2020-08-13 | $12.49 | $12.67 | $11.91 | $12.19 | $12.11 | 13,287,920 |
| 2020-08-12 | $11.21 | $12.40 | $11.16 | $12.40 | $12.32 | 12,803,050 |
| 2020-08-11 | $11.54 | $11.96 | $11.20 | $11.27 | $11.19 | 5,665,550 |
| 2020-08-10 | $11.40 | $11.84 | $11.35 | $11.68 | $11.60 | 5,042,500 |
| 2020-08-07 | $11.28 | $11.45 | $11.05 | $11.38 | $11.30 | 2,933,400 |
| 2020-08-06 | $11.55 | $11.66 | $11.22 | $11.36 | $11.28 | 2,235,650 |
| 2020-08-05 | $11.28 | $11.70 | $11.11 | $11.45 | $11.37 | 4,182,000 |
| 2020-08-04 | $11.45 | $11.45 | $11.12 | $11.20 | $11.13 | 2,794,900 |
| 2020-08-03 | $11.35 | $11.72 | $11.28 | $11.33 | $11.25 | 4,874,400 |
| 2020-07-31 | $11.16 | $11.23 | $10.91 | $11.16 | $11.09 | 2,821,950 |
| 2020-07-30 | $10.99 | $11.15 | $10.92 | $11.07 | $11.00 | 2,597,660 |
| 2020-07-29 | $10.77 | $10.99 | $10.63 | $10.99 | $10.92 | 1,856,450 |
| 2020-07-28 | $10.37 | $10.78 | $10.37 | $10.76 | $10.69 | 1,942,450 |
| 2020-07-27 | $10.59 | $10.67 | $10.30 | $10.37 | $10.30 | 2,021,320 |
| 2020-07-24 | $11.08 | $11.30 | $10.55 | $10.61 | $10.54 | 4,005,240 |
| 2020-07-23 | $11.11 | $11.23 | $10.88 | $11.15 | $11.08 | 3,241,980 |
| 2020-07-22 | $11.29 | $11.54 | $11.10 | $11.17 | $11.10 | 5,748,400 |
| 2020-07-21 | $10.77 | $11.37 | $10.76 | $11.26 | $11.18 | 7,023,180 |
| 2020-07-20 | $10.37 | $10.71 | $10.37 | $10.70 | $10.63 | 2,556,870 |
| 2020-07-17 | $10.60 | $10.61 | $10.24 | $10.33 | $10.26 | 2,937,120 |
| 2020-07-16 | $11.00 | $11.08 | $10.55 | $10.61 | $10.54 | 5,713,800 |
| 2020-07-15 | $11.01 | $11.38 | $10.83 | $11.21 | $11.14 | 7,186,560 |
| 2020-07-14 | $11.12 | $11.20 | $10.76 | $11.00 | $10.93 | 5,517,840 |
| 2020-07-13 | $11.10 | $11.31 | $11.01 | $11.12 | $11.05 | 7,660,710 |
| 2020-07-10 | $10.90 | $11.25 | $10.73 | $11.04 | $10.97 | 5,067,460 |
| 2020-07-09 | $10.60 | $10.94 | $10.56 | $10.88 | $10.81 | 3,982,330 |
| 2020-07-08 | $10.51 | $10.66 | $10.39 | $10.65 | $10.58 | 3,421,000 |
| 2020-07-07 | $10.51 | $10.65 | $10.38 | $10.55 | $10.48 | 3,462,550 |
| 2020-07-06 | $10.30 | $10.60 | $10.29 | $10.50 | $10.43 | 2,858,750 |
| 2020-07-03 | $10.11 | $10.24 | $10.10 | $10.24 | $10.17 | 1,950,300 |
| 2020-07-02 | $10.11 | $10.11 | $9.99 | $10.10 | $10.03 | 2,355,250 |
| 2020-07-01 | $10.09 | $10.12 | $9.88 | $10.04 | $9.97 | 2,762,950 |
| 2020-06-30 | $9.97 | $10.27 | $9.96 | $10.05 | $9.98 | 4,022,150 |
| 2020-06-29 | $10.47 | $10.50 | $10.05 | $10.07 | $10.00 | 4,159,550 |
| 2020-06-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.56 | 0 |
| 2020-06-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.56 | 0 |
| 2020-06-24 | $10.87 | $10.96 | $10.63 | $10.63 | $10.56 | 3,542,250 |
| 2020-06-23 | $10.96 | $11.12 | $10.82 | $10.89 | $10.82 | 3,970,400 |
| 2020-06-22 | $10.91 | $11.03 | $10.81 | $11.00 | $10.93 | 2,041,910 |
| 2020-06-19 | $11.06 | $11.09 | $10.94 | $11.00 | $10.93 | 1,993,650 |
| 2020-06-18 | $11.05 | $11.12 | $10.98 | $11.06 | $10.99 | 1,446,450 |
| 2020-06-17 | $11.20 | $11.24 | $11.01 | $11.08 | $11.01 | 3,036,140 |
| 2020-06-16 | $11.36 | $11.36 | $11.18 | $11.23 | $11.15 | 1,805,230 |
| 2020-06-15 | $11.56 | $12.00 | $11.35 | $11.36 | $11.28 | 4,617,800 |
| 2020-06-12 | $11.09 | $11.53 | $11.05 | $11.49 | $11.41 | 3,303,500 |
| 2020-06-11 | $11.30 | $12.03 | $11.25 | $11.39 | $11.31 | 5,641,700 |
| 2020-06-10 | $11.27 | $11.36 | $11.10 | $11.30 | $11.22 | 3,127,800 |
| 2020-06-09 | $11.41 | $11.47 | $11.28 | $11.29 | $11.21 | 1,907,350 |
| 2020-06-08 | $11.44 | $11.51 | $11.24 | $11.43 | $11.28 | 3,684,450 |
| 2020-06-05 | $11.53 | $11.58 | $11.32 | $11.39 | $11.24 | 2,751,800 |
| 2020-06-04 | $11.51 | $11.59 | $11.32 | $11.53 | $11.38 | 2,724,850 |
| 2020-06-03 | $11.27 | $11.61 | $11.17 | $11.40 | $11.25 | 4,060,100 |
| 2020-06-02 | $11.42 | $11.54 | $11.23 | $11.27 | $11.13 | 2,536,100 |
| 2020-06-01 | $11.10 | $11.47 | $10.97 | $11.41 | $11.26 | 4,520,870 |
| 2020-05-29 | $11.07 | $11.35 | $10.91 | $11.07 | $10.93 | 3,072,960 |
| 2020-05-28 | $11.51 | $11.51 | $10.80 | $11.00 | $10.86 | 5,472,480 |
| 2020-05-27 | $11.05 | $11.85 | $11.04 | $11.50 | $11.35 | 5,563,580 |
| 2020-05-26 | $11.15 | $11.17 | $10.97 | $11.16 | $11.02 | 2,978,640 |
| 2020-05-25 | $10.89 | $11.33 | $10.89 | $11.03 | $10.89 | 4,154,550 |
| 2020-05-22 | $10.89 | $11.06 | $10.86 | $11.03 | $10.89 | 2,200,340 |
| 2020-05-21 | $11.05 | $11.27 | $10.93 | $11.03 | $10.89 | 2,711,650 |
| 2020-05-20 | $11.07 | $11.18 | $10.95 | $11.00 | $10.86 | 2,690,380 |
| 2020-05-19 | $11.13 | $11.32 | $10.95 | $11.17 | $11.03 | 2,893,520 |
| 2020-05-18 | $10.85 | $11.28 | $10.80 | $11.10 | $10.96 | 3,080,490 |
| 2020-05-15 | $10.39 | $11.25 | $10.35 | $10.93 | $10.79 | 4,898,930 |
| 2020-05-14 | $10.30 | $10.46 | $10.20 | $10.34 | $10.21 | 1,522,650 |
| 2020-05-13 | $10.13 | $10.36 | $10.13 | $10.30 | $10.17 | 1,392,850 |
| 2020-05-12 | $10.40 | $10.50 | $10.03 | $10.30 | $10.17 | 2,111,700 |
| 2020-05-11 | $10.22 | $10.46 | $9.96 | $10.32 | $10.19 | 2,414,900 |
| 2020-05-08 | $10.25 | $10.30 | $10.18 | $10.22 | $10.09 | 1,204,100 |
| 2020-05-07 | $10.17 | $10.35 | $10.13 | $10.23 | $10.10 | 1,330,500 |
| 2020-05-06 | $10.05 | $10.22 | $9.92 | $10.18 | $10.05 | 1,570,920 |
| 2020-05-05 | $10.08 | $10.08 | $10.08 | $10.08 | $9.95 | 0 |
| 2020-05-04 | $10.08 | $10.08 | $10.08 | $10.08 | $9.95 | 0 |
| 2020-05-01 | $10.08 | $10.08 | $10.08 | $10.08 | $9.95 | 0 |
| 2020-04-30 | $9.60 | $10.15 | $9.60 | $10.08 | $9.95 | 1,768,100 |
| 2020-04-29 | $9.87 | $10.08 | $9.87 | $9.93 | $9.80 | 1,494,290 |
| 2020-04-28 | $10.31 | $10.43 | $9.69 | $9.97 | $9.84 | 3,012,500 |
| 2020-04-27 | $11.07 | $11.22 | $10.31 | $10.39 | $10.26 | 3,566,750 |
| 2020-04-24 | $11.66 | $11.66 | $11.06 | $11.11 | $10.97 | 3,527,950 |
| 2020-04-23 | $11.20 | $11.21 | $11.02 | $11.11 | $10.97 | 2,107,390 |
| 2020-04-22 | $11.19 | $11.24 | $11.00 | $11.18 | $11.04 | 2,754,050 |
| 2020-04-21 | $11.13 | $11.43 | $11.06 | $11.31 | $11.17 | 3,530,950 |
| 2020-04-20 | $11.03 | $11.18 | $11.02 | $11.11 | $10.97 | 2,307,250 |
| 2020-04-17 | $11.14 | $11.29 | $11.03 | $11.10 | $10.96 | 3,328,240 |
| 2020-04-16 | $11.08 | $11.18 | $10.88 | $11.04 | $10.90 | 2,755,280 |
| 2020-04-15 | $11.50 | $11.50 | $11.08 | $11.11 | $10.97 | 4,162,840 |
| 2020-04-14 | $11.70 | $11.88 | $11.28 | $11.43 | $11.28 | 5,503,680 |
| 2020-04-13 | $11.40 | $11.98 | $11.20 | $11.74 | $11.59 | 5,879,120 |
| 2020-04-10 | $11.94 | $12.63 | $11.68 | $11.73 | $11.58 | 9,144,440 |
| 2020-04-09 | $12.71 | $13.00 | $11.95 | $11.95 | $11.80 | 14,908,830 |
| 2020-04-08 | $13.28 | $13.28 | $12.75 | $13.28 | $13.11 | 17,208,530 |
| 2020-04-07 | $12.07 | $12.07 | $12.07 | $12.07 | $11.92 | 491,550 |
| 2020-04-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.83 | 0 |
| 2020-04-03 | $10.84 | $11.08 | $10.67 | $10.97 | $10.83 | 3,573,550 |
| 2020-04-02 | $10.05 | $10.86 | $10.05 | $10.84 | $10.70 | 2,733,100 |
| 2020-04-01 | $10.58 | $10.66 | $10.41 | $10.58 | $10.44 | 1,582,410 |
| 2020-03-31 | $10.37 | $10.58 | $10.35 | $10.58 | $10.44 | 2,292,850 |
| 2020-03-30 | $10.03 | $10.46 | $10.03 | $10.29 | $10.16 | 3,150,750 |
| 2020-03-27 | $10.18 | $10.44 | $10.11 | $10.14 | $10.01 | 2,056,950 |
| 2020-03-26 | $10.17 | $10.24 | $10.03 | $10.12 | $9.99 | 1,198,450 |
| 2020-03-25 | $9.85 | $10.26 | $9.85 | $10.17 | $10.04 | 2,954,710 |
| 2020-03-24 | $9.60 | $9.93 | $9.46 | $9.72 | $9.60 | 2,410,110 |
| 2020-03-23 | $9.79 | $9.94 | $9.39 | $9.43 | $9.31 | 2,122,200 |
| 2020-03-20 | $10.25 | $10.25 | $10.05 | $10.19 | $10.06 | 1,628,840 |
| 2020-03-19 | $10.35 | $10.36 | $9.97 | $10.10 | $9.97 | 2,499,350 |
| 2020-03-18 | $10.52 | $10.86 | $10.18 | $10.40 | $10.27 | 2,441,650 |
| 2020-03-17 | $10.86 | $11.15 | $10.46 | $10.52 | $10.39 | 2,776,660 |
| 2020-03-16 | $11.00 | $11.18 | $10.76 | $11.00 | $10.86 | 3,482,150 |
| 2020-03-13 | $10.60 | $11.21 | $10.50 | $10.95 | $10.81 | 3,484,850 |
| 2020-03-12 | $10.90 | $11.23 | $10.53 | $11.15 | $11.01 | 4,387,850 |
| 2020-03-11 | $11.59 | $11.66 | $11.15 | $11.15 | $11.01 | 3,403,600 |
| 2020-03-10 | $11.15 | $11.70 | $11.15 | $11.58 | $11.43 | 4,257,600 |
| 2020-03-09 | $11.61 | $11.96 | $11.19 | $11.54 | $11.39 | 6,414,990 |
| 2020-03-06 | $11.80 | $12.18 | $11.68 | $11.88 | $11.73 | 6,240,950 |
| 2020-03-05 | $12.40 | $12.72 | $11.88 | $12.15 | $11.99 | 11,211,260 |
| 2020-03-04 | $12.70 | $13.28 | $12.45 | $12.63 | $12.47 | 14,082,440 |
| 2020-03-03 | $12.21 | $13.43 | $12.05 | $13.43 | $13.26 | 20,965,120 |
| 2020-03-02 | $11.00 | $12.21 | $10.61 | $12.21 | $12.05 | 10,063,590 |
| 2020-02-28 | $12.00 | $12.00 | $11.10 | $11.10 | $10.96 | 11,206,630 |
| 2020-02-27 | $12.33 | $12.33 | $12.33 | $12.33 | $12.17 | 957,900 |
| 2020-02-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.07 | 1,668,490 |
| 2020-02-25 | $9.99 | $10.19 | $9.61 | $10.19 | $10.06 | 2,456,350 |
| 2020-02-24 | $10.13 | $10.14 | $10.02 | $10.08 | $9.95 | 1,240,800 |
| 2020-02-21 | $10.02 | $10.24 | $9.99 | $10.12 | $9.99 | 1,412,490 |
| 2020-02-20 | $9.93 | $10.11 | $9.89 | $10.11 | $9.98 | 1,148,270 |
| 2020-02-19 | $10.16 | $10.24 | $9.89 | $9.93 | $9.80 | 1,994,140 |
| 2020-02-18 | $9.90 | $10.08 | $9.75 | $10.01 | $9.88 | 1,190,400 |
| 2020-02-17 | $9.60 | $9.86 | $9.54 | $9.84 | $9.71 | 1,419,690 |
| 2020-02-14 | $9.71 | $9.72 | $9.53 | $9.62 | $9.50 | 877,510 |
| 2020-02-13 | $9.65 | $9.70 | $9.48 | $9.68 | $9.56 | 1,304,250 |
| 2020-02-12 | $9.54 | $9.63 | $9.45 | $9.60 | $9.48 | 1,135,610 |
| 2020-02-11 | $9.63 | $9.63 | $9.41 | $9.55 | $9.43 | 916,550 |
| 2020-02-10 | $9.32 | $9.64 | $9.20 | $9.63 | $9.51 | 1,406,870 |
| 2020-02-07 | $9.31 | $9.45 | $9.10 | $9.32 | $9.20 | 1,206,900 |
| 2020-02-06 | $9.25 | $9.41 | $9.12 | $9.31 | $9.19 | 1,194,350 |
| 2020-02-05 | $9.10 | $9.39 | $9.10 | $9.23 | $9.11 | 1,293,800 |
| 2020-02-04 | $8.64 | $9.40 | $8.62 | $9.05 | $8.93 | 2,153,620 |
| 2020-02-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.42 | 230,800 |
| 2020-01-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-23 | $11.04 | $11.07 | $10.20 | $10.60 | $10.46 | 1,456,840 |
| 2020-01-22 | $11.01 | $11.14 | $10.83 | $11.10 | $10.96 | 1,320,100 |
| 2020-01-21 | $11.22 | $11.27 | $11.01 | $11.06 | $10.92 | 1,676,110 |
| 2020-01-20 | $11.08 | $11.30 | $11.04 | $11.25 | $11.11 | 2,513,350 |
| 2020-01-17 | $11.09 | $11.25 | $11.02 | $11.08 | $10.94 | 1,795,750 |
| 2020-01-16 | $11.20 | $11.20 | $11.02 | $11.02 | $10.88 | 1,580,100 |
| 2020-01-15 | $11.30 | $11.30 | $11.11 | $11.21 | $11.07 | 2,716,800 |
| 2020-01-14 | $11.11 | $11.33 | $11.01 | $11.31 | $11.17 | 3,439,400 |
| 2020-01-13 | $11.02 | $11.18 | $10.85 | $11.11 | $10.97 | 2,315,000 |
| 2020-01-10 | $10.99 | $11.12 | $10.71 | $11.09 | $10.95 | 2,289,700 |
| 2020-01-09 | $10.83 | $11.07 | $10.78 | $10.97 | $10.83 | 1,755,850 |
| 2020-01-08 | $11.12 | $11.12 | $10.69 | $10.72 | $10.58 | 2,084,710 |
| 2020-01-07 | $10.79 | $11.00 | $10.79 | $10.95 | $10.81 | 1,746,110 |
| 2020-01-06 | $10.66 | $10.78 | $10.58 | $10.76 | $10.62 | 1,388,550 |
| 2020-01-03 | $10.88 | $10.88 | $10.64 | $10.69 | $10.55 | 1,494,100 |
| 2020-01-02 | $10.47 | $10.76 | $10.44 | $10.76 | $10.62 | 1,994,240 |
| 2020-01-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2019-12-31 | $10.43 | $10.50 | $10.26 | $10.40 | $10.27 | 1,426,950 |
| 2019-12-30 | $10.54 | $10.54 | $10.29 | $10.43 | $10.30 | 1,412,000 |
| 2019-12-27 | $10.76 | $10.82 | $10.51 | $10.61 | $10.47 | 1,407,350 |
| 2019-12-26 | $10.68 | $10.82 | $10.67 | $10.75 | $10.61 | 834,150 |
| 2019-12-25 | $10.68 | $10.85 | $10.53 | $10.79 | $10.65 | 1,288,600 |
| 2019-12-24 | $10.53 | $10.68 | $10.51 | $10.61 | $10.47 | 958,410 |
| 2019-12-23 | $10.66 | $10.78 | $10.50 | $10.52 | $10.39 | 1,127,760 |
| 2019-12-20 | $10.88 | $11.13 | $10.77 | $10.79 | $10.65 | 1,842,050 |
| 2019-12-19 | $10.87 | $10.95 | $10.78 | $10.85 | $10.71 | 1,582,600 |
| 2019-12-18 | $10.80 | $10.94 | $10.75 | $10.84 | $10.70 | 1,894,200 |
| 2019-12-17 | $10.66 | $10.90 | $10.66 | $10.81 | $10.67 | 2,254,800 |
| 2019-12-16 | $10.55 | $10.78 | $10.50 | $10.74 | $10.60 | 1,971,200 |
| 2019-12-13 | $10.46 | $10.61 | $10.46 | $10.56 | $10.42 | 1,813,200 |
| 2019-12-12 | $10.48 | $10.53 | $10.40 | $10.46 | $10.33 | 842,900 |
| 2019-12-11 | $10.47 | $10.61 | $10.37 | $10.51 | $10.38 | 1,021,500 |
| 2019-12-10 | $10.32 | $10.55 | $10.25 | $10.49 | $10.36 | 1,622,760 |
| 2019-12-09 | $10.35 | $10.39 | $10.25 | $10.32 | $10.19 | 864,550 |
| 2019-12-06 | $10.27 | $10.34 | $10.21 | $10.30 | $10.17 | 987,800 |
| 2019-12-05 | $10.22 | $10.31 | $10.18 | $10.27 | $10.14 | 1,282,890 |
| 2019-12-04 | $10.20 | $10.34 | $10.15 | $10.21 | $10.08 | 1,068,700 |
| 2019-12-03 | $10.14 | $10.39 | $10.13 | $10.30 | $10.17 | 2,192,300 |
| 2019-12-02 | $10.12 | $10.19 | $10.05 | $10.12 | $9.99 | 574,700 |
| 2019-11-29 | $10.08 | $10.14 | $9.98 | $10.09 | $9.96 | 585,650 |
| 2019-11-28 | $10.13 | $10.18 | $10.01 | $10.04 | $9.91 | 708,250 |
| 2019-11-27 | $10.30 | $10.30 | $10.07 | $10.15 | $10.02 | 899,350 |
| 2019-11-26 | $10.07 | $10.50 | $10.07 | $10.29 | $10.16 | 1,194,950 |
| 2019-11-25 | $10.16 | $10.19 | $10.03 | $10.07 | $9.94 | 828,300 |
| 2019-11-22 | $10.34 | $10.38 | $10.06 | $10.09 | $9.96 | 1,575,800 |
| 2019-11-21 | $10.40 | $10.40 | $10.05 | $10.26 | $10.13 | 1,239,590 |
| 2019-11-20 | $10.72 | $10.89 | $10.32 | $10.38 | $10.25 | 2,628,340 |
| 2019-11-19 | $10.24 | $10.53 | $10.23 | $10.51 | $10.38 | 1,185,450 |
| 2019-11-18 | $10.00 | $10.32 | $9.99 | $10.22 | $10.09 | 806,550 |
| 2019-11-15 | $10.35 | $10.45 | $10.05 | $10.07 | $9.94 | 933,450 |
| 2019-11-14 | $10.26 | $10.45 | $10.26 | $10.35 | $10.22 | 905,450 |
| 2019-11-13 | $10.43 | $10.43 | $10.23 | $10.26 | $10.13 | 629,150 |
| 2019-11-12 | $10.42 | $10.50 | $10.21 | $10.38 | $10.25 | 736,600 |
| 2019-11-11 | $10.83 | $10.83 | $10.34 | $10.35 | $10.22 | 1,217,800 |
| 2019-11-08 | $11.08 | $11.18 | $10.88 | $10.88 | $10.74 | 892,050 |
| 2019-11-07 | $10.93 | $11.09 | $10.80 | $11.02 | $10.88 | 1,040,800 |
| 2019-11-06 | $11.01 | $11.15 | $10.85 | $10.90 | $10.76 | 1,013,350 |
| 2019-11-05 | $11.07 | $11.15 | $10.92 | $11.08 | $10.94 | 1,915,650 |
| 2019-11-04 | $10.78 | $11.08 | $10.77 | $11.05 | $10.91 | 2,037,850 |
| 2019-11-01 | $10.44 | $10.78 | $10.35 | $10.78 | $10.64 | 1,452,040 |
| 2019-10-31 | $10.58 | $10.66 | $10.36 | $10.50 | $10.37 | 1,100,050 |
| 2019-10-30 | $10.98 | $10.98 | $10.54 | $10.57 | $10.43 | 1,853,940 |
| 2019-10-29 | $11.28 | $11.29 | $10.92 | $10.93 | $10.79 | 1,808,660 |
| 2019-10-28 | $10.82 | $11.37 | $10.82 | $11.35 | $11.20 | 2,840,340 |
| 2019-10-25 | $10.97 | $11.01 | $10.77 | $10.92 | $10.78 | 1,175,290 |
| 2019-10-24 | $10.80 | $10.97 | $10.73 | $10.97 | $10.83 | 1,328,550 |
| 2019-10-23 | $10.98 | $11.03 | $10.75 | $10.80 | $10.66 | 1,109,450 |
| 2019-10-22 | $11.02 | $11.07 | $10.87 | $10.98 | $10.84 | 1,105,850 |
| 2019-10-21 | $11.35 | $11.41 | $10.82 | $10.98 | $10.84 | 1,685,500 |
| 2019-10-18 | $11.19 | $11.54 | $11.14 | $11.20 | $11.06 | 2,054,850 |
| 2019-10-17 | $11.42 | $11.42 | $11.11 | $11.16 | $11.02 | 1,313,100 |
| 2019-10-16 | $11.51 | $11.59 | $11.28 | $11.29 | $11.15 | 1,487,750 |
| 2019-10-15 | $11.58 | $11.64 | $11.33 | $11.52 | $11.37 | 2,737,600 |
| 2019-10-14 | $11.50 | $11.63 | $11.35 | $11.63 | $11.48 | 4,016,500 |
| 2019-10-11 | $11.39 | $11.56 | $11.22 | $11.40 | $11.25 | 3,120,860 |
| 2019-10-10 | $11.29 | $11.50 | $11.18 | $11.35 | $11.20 | 2,425,100 |
| 2019-10-09 | $11.08 | $11.40 | $11.01 | $11.30 | $11.16 | 2,374,450 |
| 2019-10-08 | $10.92 | $11.36 | $10.92 | $11.17 | $11.03 | 2,650,380 |
| 2019-10-07 | $10.91 | $10.91 | $10.91 | $10.91 | $10.77 | 0 |
| 2019-10-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.77 | 0 |
| 2019-10-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.77 | 0 |
| 2019-10-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.77 | 0 |
| 2019-10-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.77 | 0 |
| 2019-09-30 | $10.99 | $11.22 | $10.91 | $10.91 | $10.77 | 1,977,550 |
| 2019-09-27 | $10.80 | $11.10 | $10.80 | $10.99 | $10.85 | 2,358,810 |
| 2019-09-26 | $11.17 | $11.24 | $10.80 | $10.87 | $10.73 | 3,112,450 |
| 2019-09-25 | $11.34 | $11.55 | $11.15 | $11.17 | $11.03 | 2,664,100 |
| 2019-09-24 | $11.93 | $11.93 | $11.40 | $11.44 | $11.29 | 4,504,450 |
| 2019-09-23 | $11.82 | $12.18 | $11.66 | $11.91 | $11.76 | 4,228,300 |
| 2019-09-20 | $11.68 | $12.35 | $11.62 | $12.19 | $12.03 | 9,102,450 |
| 2019-09-19 | $11.60 | $11.74 | $11.50 | $11.68 | $11.53 | 5,010,780 |
| 2019-09-18 | $12.40 | $12.46 | $11.23 | $11.59 | $11.44 | 7,494,340 |
| 2019-09-17 | $12.31 | $12.47 | $12.21 | $12.40 | $12.24 | 6,820,580 |
| 2019-09-16 | $12.28 | $12.36 | $12.20 | $12.29 | $12.13 | 3,499,550 |
| 2019-09-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 0 |
| 2019-09-12 | $12.36 | $12.39 | $12.21 | $12.25 | $12.09 | 3,717,590 |
| 2019-09-11 | $12.22 | $12.39 | $12.18 | $12.31 | $12.15 | 4,936,280 |
| 2019-09-10 | $12.50 | $12.56 | $12.15 | $12.29 | $12.13 | 7,088,030 |
| 2019-09-09 | $12.44 | $12.61 | $12.38 | $12.61 | $12.45 | 7,146,920 |
| 2019-09-06 | $12.59 | $12.72 | $12.23 | $12.40 | $12.24 | 8,727,010 |
| 2019-09-05 | $12.63 | $12.84 | $12.32 | $12.63 | $12.47 | 12,834,320 |
| 2019-09-04 | $12.99 | $13.19 | $12.61 | $12.77 | $12.61 | 17,745,030 |
| 2019-09-03 | $14.58 | $15.27 | $13.08 | $13.50 | $13.33 | 26,359,600 |
| 2019-09-02 | $12.70 | $13.88 | $12.70 | $13.88 | $13.70 | 8,919,910 |
| 2019-08-30 | $12.00 | $12.62 | $11.90 | $12.62 | $12.46 | 17,295,060 |
| 2019-08-29 | $10.49 | $11.47 | $10.41 | $11.47 | $11.32 | 5,909,920 |
| 2019-08-28 | $10.68 | $10.79 | $10.43 | $10.43 | $10.30 | 1,988,030 |
| 2019-08-27 | $10.72 | $10.78 | $10.58 | $10.67 | $10.53 | 2,208,480 |
| 2019-08-26 | $10.45 | $10.80 | $10.45 | $10.71 | $10.57 | 2,061,210 |
| 2019-08-23 | $10.63 | $11.17 | $10.55 | $10.82 | $10.68 | 5,468,150 |
| 2019-08-22 | $10.60 | $10.69 | $10.46 | $10.58 | $10.44 | 1,799,400 |
| 2019-08-21 | $10.80 | $10.97 | $10.61 | $10.69 | $10.55 | 2,830,220 |
| 2019-08-20 | $10.62 | $11.13 | $10.51 | $10.88 | $10.74 | 5,589,220 |
| 2019-08-19 | $10.77 | $10.83 | $10.56 | $10.62 | $10.48 | 4,765,760 |
| 2019-08-16 | $10.29 | $10.50 | $10.21 | $10.41 | $10.28 | 2,192,250 |
| 2019-08-15 | $10.09 | $10.41 | $10.02 | $10.36 | $10.23 | 1,538,350 |
| 2019-08-14 | $10.08 | $10.38 | $10.04 | $10.28 | $10.15 | 2,256,010 |
| 2019-08-13 | $10.00 | $10.22 | $9.91 | $10.01 | $9.88 | 709,470 |
| 2019-08-12 | $9.86 | $10.23 | $9.86 | $10.06 | $9.93 | 1,202,600 |
| 2019-08-09 | $9.93 | $10.14 | $9.71 | $9.95 | $9.82 | 1,463,560 |
| 2019-08-08 | $9.85 | $10.10 | $9.78 | $9.93 | $9.80 | 1,337,850 |
| 2019-08-07 | $9.98 | $10.05 | $9.73 | $9.79 | $9.66 | 562,960 |
| 2019-08-06 | $10.05 | $10.05 | $9.52 | $9.87 | $9.74 | 571,610 |
| 2019-08-05 | $10.18 | $10.21 | $10.05 | $10.08 | $9.95 | 568,970 |
| 2019-08-02 | $10.06 | $10.25 | $10.03 | $10.15 | $10.02 | 871,950 |
| 2019-08-01 | $10.20 | $10.33 | $10.11 | $10.17 | $10.04 | 1,043,650 |
| 2019-07-31 | $10.15 | $10.28 | $10.09 | $10.26 | $10.13 | 1,198,090 |
| 2019-07-30 | $10.10 | $10.18 | $10.10 | $10.15 | $10.02 | 670,620 |
| 2019-07-29 | $9.97 | $10.14 | $9.96 | $10.10 | $9.97 | 770,270 |
| 2019-07-26 | $9.79 | $10.05 | $9.73 | $9.95 | $9.82 | 1,579,293 |
| 2019-07-25 | $9.78 | $9.84 | $9.73 | $9.83 | $9.70 | 419,580 |
| 2019-07-24 | $9.65 | $9.85 | $9.64 | $9.78 | $9.65 | 534,400 |
| 2019-07-23 | $9.54 | $9.64 | $9.51 | $9.64 | $9.52 | 233,400 |
| 2019-07-22 | $9.94 | $9.94 | $9.50 | $9.54 | $9.42 | 636,440 |
| 2019-07-19 | $9.90 | $9.99 | $9.81 | $9.86 | $9.73 | 374,030 |
| 2019-07-18 | $9.98 | $9.98 | $9.83 | $9.83 | $9.70 | 391,500 |
| 2019-07-17 | $9.99 | $10.07 | $9.95 | $9.97 | $9.84 | 467,430 |
| 2019-07-16 | $9.98 | $10.03 | $9.97 | $10.03 | $9.90 | 536,280 |
| 2019-07-15 | $9.82 | $10.00 | $9.82 | $10.00 | $9.87 | 904,870 |
| 2019-07-12 | $9.80 | $9.90 | $9.70 | $9.82 | $9.69 | 406,190 |
| 2019-07-11 | $9.77 | $9.91 | $9.76 | $9.80 | $9.67 | 368,460 |
| 2019-07-10 | $9.80 | $9.89 | $9.63 | $9.75 | $9.63 | 562,080 |
| 2019-07-09 | $9.90 | $9.93 | $9.71 | $9.87 | $9.74 | 930,740 |
| 2019-07-08 | $10.11 | $10.13 | $9.73 | $9.94 | $9.81 | 1,239,640 |
| 2019-07-05 | $10.15 | $10.15 | $10.01 | $10.09 | $9.96 | 557,600 |
| 2019-07-04 | $10.17 | $10.24 | $10.09 | $10.15 | $9.94 | 550,330 |
| 2019-07-03 | $10.35 | $10.35 | $10.14 | $10.20 | $9.99 | 657,100 |
| 2019-07-02 | $10.30 | $10.35 | $10.21 | $10.34 | $10.13 | 802,130 |
| 2019-07-01 | $10.15 | $10.33 | $10.13 | $10.30 | $10.09 | 948,660 |
| 2019-06-28 | $10.29 | $10.29 | $9.91 | $10.08 | $9.87 | 1,056,410 |
| 2019-06-27 | $10.27 | $10.30 | $10.17 | $10.21 | $10.00 | 670,960 |
| 2019-06-26 | $10.20 | $10.30 | $10.14 | $10.21 | $10.00 | 651,810 |
| 2019-06-25 | $10.34 | $10.34 | $10.04 | $10.23 | $10.02 | 936,930 |
| 2019-06-24 | $10.46 | $10.46 | $10.26 | $10.34 | $10.13 | 1,158,840 |
| 2019-06-21 | $10.35 | $10.56 | $10.31 | $10.49 | $10.27 | 2,344,370 |
| 2019-06-20 | $10.11 | $10.26 | $10.08 | $10.23 | $10.02 | 827,050 |
| 2019-06-19 | $10.18 | $10.24 | $10.11 | $10.12 | $9.91 | 763,900 |
| 2019-06-18 | $10.10 | $10.18 | $9.93 | $10.06 | $9.85 | 527,090 |
| 2019-06-17 | $10.04 | $10.18 | $9.91 | $10.10 | $9.89 | 501,950 |
| 2019-06-14 | $10.32 | $10.32 | $9.92 | $9.96 | $9.76 | 804,750 |
| 2019-06-13 | $10.14 | $10.33 | $10.11 | $10.30 | $10.09 | 1,579,550 |
| 2019-06-12 | $10.06 | $10.24 | $10.06 | $10.19 | $9.98 | 1,084,550 |
| 2019-06-11 | $9.80 | $10.15 | $9.71 | $10.12 | $9.91 | 1,215,550 |
| 2019-06-10 | $9.79 | $9.85 | $9.62 | $9.77 | $9.57 | 313,750 |
| 2019-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.50 | 0 |
| 2019-06-06 | $9.92 | $9.96 | $9.60 | $9.70 | $9.50 | 690,630 |
| 2019-06-05 | $9.91 | $10.01 | $9.90 | $9.94 | $9.74 | 488,900 |
| 2019-06-04 | $10.00 | $10.10 | $9.80 | $9.85 | $9.65 | 589,550 |
| 2019-06-03 | $10.11 | $10.22 | $10.00 | $10.05 | $9.84 | 723,420 |
| 2019-05-31 | $10.08 | $10.15 | $10.00 | $10.11 | $9.90 | 589,250 |
| 2019-05-30 | $10.09 | $10.12 | $9.90 | $10.08 | $9.87 | 664,100 |
| 2019-05-29 | $9.99 | $10.26 | $9.95 | $10.10 | $9.89 | 1,150,170 |
| 2019-05-28 | $10.02 | $10.14 | $9.97 | $9.99 | $9.78 | 1,029,000 |
| 2019-05-27 | $9.89 | $10.09 | $9.75 | $10.02 | $9.81 | 1,075,590 |
| 2019-05-24 | $9.93 | $9.97 | $9.53 | $9.87 | $9.67 | 679,520 |
| 2019-05-23 | $10.06 | $10.13 | $9.79 | $9.96 | $9.76 | 740,200 |
| 2019-05-22 | $10.23 | $10.28 | $10.03 | $10.10 | $9.89 | 1,073,920 |
| 2019-05-21 | $9.92 | $10.24 | $9.91 | $10.21 | $10.00 | 1,218,100 |
| 2019-05-20 | $9.87 | $9.98 | $9.72 | $9.96 | $9.76 | 621,370 |
| 2019-05-17 | $10.28 | $10.36 | $9.70 | $9.85 | $9.65 | 1,449,550 |
| 2019-05-16 | $10.07 | $10.27 | $10.04 | $10.27 | $10.06 | 1,227,990 |
| 2019-05-15 | $10.09 | $10.15 | $10.00 | $10.09 | $9.88 | 969,920 |
| 2019-05-14 | $9.89 | $10.34 | $9.88 | $9.98 | $9.77 | 915,900 |
| 2019-05-13 | $9.99 | $10.06 | $9.80 | $9.99 | $9.78 | 682,640 |
| 2019-05-10 | $9.90 | $10.07 | $9.75 | $10.04 | $9.83 | 1,238,810 |
| 2019-05-09 | $9.59 | $9.86 | $9.59 | $9.79 | $9.59 | 940,180 |
| 2019-05-08 | $9.54 | $9.88 | $9.43 | $9.72 | $9.52 | 722,900 |
| 2019-05-07 | $9.54 | $9.78 | $9.52 | $9.72 | $9.52 | 1,203,900 |
| 2019-05-06 | $9.99 | $9.99 | $9.30 | $9.52 | $9.32 | 1,622,650 |
| 2019-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $9.97 | 0 |
| 2019-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $9.97 | 0 |
| 2019-05-01 | $10.18 | $10.18 | $10.18 | $10.18 | $9.97 | 0 |
| 2019-04-30 | $10.17 | $10.25 | $9.95 | $10.18 | $9.97 | 1,173,930 |
| 2019-04-29 | $10.44 | $10.44 | $9.92 | $10.00 | $9.79 | 1,481,460 |
| 2019-04-26 | $10.65 | $10.68 | $10.35 | $10.36 | $10.15 | 1,813,850 |
| 2019-04-25 | $11.30 | $11.30 | $10.61 | $10.66 | $10.44 | 3,945,520 |
| 2019-04-24 | $11.33 | $11.44 | $11.13 | $11.44 | $11.20 | 2,229,120 |
| 2019-04-23 | $11.44 | $11.44 | $11.09 | $11.30 | $11.07 | 2,751,560 |
| 2019-04-22 | $11.54 | $11.66 | $11.36 | $11.44 | $11.20 | 3,598,640 |
| 2019-04-19 | $11.29 | $11.44 | $11.08 | $11.42 | $11.19 | 2,709,180 |
| 2019-04-18 | $11.27 | $11.48 | $11.18 | $11.36 | $11.13 | 3,077,640 |
| 2019-04-17 | $11.13 | $11.29 | $11.11 | $11.21 | $10.98 | 2,183,930 |
| 2019-04-16 | $11.01 | $11.19 | $10.77 | $11.18 | $10.95 | 2,220,250 |
| 2019-04-15 | $11.40 | $11.44 | $11.05 | $11.08 | $10.85 | 2,407,500 |
| 2019-04-12 | $11.20 | $11.40 | $11.13 | $11.30 | $11.07 | 1,697,750 |
| 2019-04-11 | $11.44 | $11.50 | $11.12 | $11.13 | $10.90 | 2,182,650 |
| 2019-04-10 | $11.25 | $11.52 | $11.11 | $11.44 | $11.20 | 3,206,300 |
| 2019-04-09 | $11.30 | $11.34 | $11.11 | $11.28 | $11.05 | 1,805,270 |
| 2019-04-08 | $11.26 | $11.69 | $11.00 | $11.30 | $11.07 | 2,563,990 |
| 2019-04-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.03 | 0 |
| 2019-04-04 | $11.46 | $11.46 | $11.15 | $11.26 | $11.03 | 2,661,540 |
| 2019-04-03 | $11.10 | $11.38 | $11.07 | $11.37 | $11.14 | 2,637,530 |
| 2019-04-02 | $11.25 | $11.25 | $11.10 | $11.16 | $10.93 | 2,800,320 |
| 2019-04-01 | $10.90 | $11.33 | $10.90 | $11.21 | $10.98 | 3,976,070 |
| 2019-03-29 | $10.61 | $11.05 | $10.53 | $10.96 | $10.73 | 2,079,530 |
| 2019-03-28 | $10.61 | $10.79 | $10.51 | $10.58 | $10.36 | 1,304,740 |
| 2019-03-27 | $10.75 | $10.85 | $10.57 | $10.70 | $10.48 | 1,409,800 |
| 2019-03-26 | $11.07 | $11.16 | $10.67 | $10.74 | $10.52 | 1,992,780 |
| 2019-03-25 | $11.03 | $11.25 | $11.00 | $11.07 | $10.84 | 1,805,340 |
| 2019-03-22 | $11.31 | $11.35 | $11.14 | $11.34 | $11.11 | 2,790,050 |
| 2019-03-21 | $11.07 | $11.65 | $11.06 | $11.36 | $11.13 | 4,236,220 |
| 2019-03-20 | $10.98 | $11.13 | $10.81 | $11.07 | $10.84 | 2,409,150 |
| 2019-03-19 | $11.13 | $11.16 | $10.95 | $10.98 | $10.75 | 2,478,050 |
| 2019-03-18 | $10.95 | $11.11 | $10.77 | $11.11 | $10.88 | 3,058,700 |
| 2019-03-15 | $10.76 | $11.10 | $10.75 | $10.98 | $10.75 | 3,279,100 |
| 2019-03-14 | $10.87 | $11.17 | $10.36 | $10.92 | $10.70 | 5,445,130 |
| 2019-03-13 | $11.15 | $11.15 | $10.78 | $10.88 | $10.66 | 2,791,600 |
| 2019-03-12 | $11.10 | $11.25 | $10.86 | $11.14 | $10.91 | 4,685,690 |
| 2019-03-11 | $10.76 | $11.12 | $10.53 | $11.12 | $10.89 | 5,315,130 |
| 2019-03-08 | $10.60 | $11.32 | $10.48 | $10.73 | $10.51 | 5,758,950 |
| 2019-03-07 | $10.71 | $10.95 | $10.56 | $10.83 | $10.61 | 3,468,800 |
| 2019-03-06 | $10.52 | $10.75 | $10.45 | $10.74 | $10.52 | 3,352,400 |
| 2019-03-05 | $10.40 | $10.59 | $10.25 | $10.58 | $10.36 | 2,927,540 |
| 2019-03-04 | $10.43 | $10.55 | $10.30 | $10.40 | $10.19 | 2,795,550 |
| 2019-03-01 | $10.35 | $10.39 | $10.16 | $10.30 | $10.09 | 1,523,350 |
| 2019-02-28 | $10.33 | $10.39 | $10.20 | $10.33 | $10.12 | 1,757,950 |
| 2019-02-27 | $10.23 | $10.50 | $10.13 | $10.26 | $10.05 | 2,464,650 |
| 2019-02-26 | $10.40 | $10.50 | $10.25 | $10.30 | $10.09 | 2,854,800 |
| 2019-02-25 | $10.04 | $10.41 | $10.03 | $10.36 | $10.15 | 2,606,450 |
| 2019-02-22 | $9.85 | $10.00 | $9.80 | $9.99 | $9.78 | 1,529,850 |
| 2019-02-21 | $9.93 | $10.10 | $9.75 | $9.83 | $9.63 | 1,971,900 |
| 2019-02-20 | $9.95 | $9.95 | $9.81 | $9.91 | $9.71 | 950,920 |
| 2019-02-19 | $9.96 | $10.05 | $9.81 | $9.92 | $9.72 | 1,736,200 |
| 2019-02-18 | $9.69 | $9.97 | $9.67 | $9.96 | $9.76 | 1,563,150 |
| 2019-02-15 | $9.64 | $9.69 | $9.60 | $9.69 | $9.49 | 831,500 |
| 2019-02-14 | $9.63 | $9.70 | $9.57 | $9.66 | $9.46 | 815,050 |
| 2019-02-13 | $9.48 | $9.70 | $9.43 | $9.68 | $9.48 | 1,295,650 |
| 2019-02-12 | $9.33 | $9.71 | $9.32 | $9.53 | $9.33 | 821,700 |
| 2019-02-11 | $9.18 | $9.38 | $9.12 | $9.37 | $9.18 | 769,750 |
| 2019-02-08 | $9.18 | $9.18 | $9.18 | $9.18 | $8.99 | 0 |
| 2019-02-07 | $9.18 | $9.18 | $9.18 | $9.18 | $8.99 | 0 |
| 2019-02-06 | $9.18 | $9.18 | $9.18 | $9.18 | $8.99 | 0 |
| 2019-02-05 | $9.18 | $9.18 | $9.18 | $9.18 | $8.99 | 0 |
| 2019-02-04 | $9.18 | $9.18 | $9.18 | $9.18 | $8.99 | 0 |
| 2019-02-01 | $8.90 | $9.20 | $8.90 | $9.18 | $8.99 | 810,000 |
| 2019-01-31 | $9.11 | $9.25 | $8.80 | $8.88 | $8.70 | 894,800 |
| 2019-01-30 | $9.00 | $9.27 | $9.00 | $9.10 | $8.91 | 984,100 |
| 2019-01-29 | $9.56 | $9.64 | $9.11 | $9.37 | $9.18 | 977,250 |
| 2019-01-28 | $9.69 | $9.78 | $9.57 | $9.58 | $9.38 | 785,100 |
| 2019-01-25 | $9.96 | $9.97 | $9.61 | $9.66 | $9.46 | 1,276,300 |
| 2019-01-24 | $9.80 | $9.96 | $9.74 | $9.89 | $9.69 | 756,050 |
| 2019-01-23 | $9.72 | $9.81 | $9.71 | $9.80 | $9.60 | 591,350 |
| 2019-01-22 | $9.83 | $9.91 | $9.71 | $9.78 | $9.58 | 919,250 |
| 2019-01-21 | $9.82 | $9.91 | $9.80 | $9.83 | $9.63 | 694,750 |
| 2019-01-18 | $9.76 | $9.81 | $9.68 | $9.80 | $9.60 | 1,061,750 |
| 2019-01-17 | $10.04 | $10.05 | $9.71 | $9.75 | $9.55 | 1,523,750 |
| 2019-01-16 | $10.02 | $10.18 | $9.93 | $10.10 | $9.89 | 1,893,150 |
| 2019-01-15 | $9.88 | $10.13 | $9.87 | $10.07 | $9.86 | 1,437,300 |
| 2019-01-14 | $10.00 | $10.04 | $9.83 | $9.88 | $9.68 | 1,029,200 |
| 2019-01-11 | $9.89 | $10.04 | $9.84 | $10.02 | $9.81 | 1,327,400 |
| 2019-01-10 | $9.90 | $10.02 | $9.80 | $9.89 | $9.69 | 1,179,400 |
| 2019-01-09 | $9.95 | $10.05 | $9.87 | $9.96 | $9.76 | 1,675,900 |
| 2019-01-08 | $9.86 | $10.02 | $9.83 | $9.88 | $9.68 | 1,546,970 |
| 2019-01-07 | $9.72 | $9.91 | $9.65 | $9.87 | $9.67 | 2,140,950 |
| 2019-01-04 | $9.46 | $9.74 | $9.33 | $9.68 | $9.48 | 1,441,000 |
| 2019-01-03 | $9.62 | $9.70 | $9.42 | $9.47 | $9.28 | 1,870,000 |
| 2019-01-02 | $9.80 | $9.89 | $9.62 | $9.73 | $9.53 | 1,666,500 |
| 2019-01-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.40 | 0 |
| 2018-12-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.40 | 0 |
| 2018-12-28 | $9.74 | $9.80 | $9.52 | $9.60 | $9.40 | 2,316,100 |
| 2018-12-27 | $10.13 | $10.28 | $9.75 | $9.76 | $9.56 | 6,378,980 |
| 2018-12-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.63 | 0 |
| 2018-12-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.63 | 0 |
| 2018-12-24 | $9.68 | $9.88 | $9.67 | $9.83 | $9.63 | 1,139,150 |
| 2018-12-21 | $9.71 | $9.78 | $9.60 | $9.66 | $9.46 | 856,310 |
| 2018-12-20 | $9.90 | $9.90 | $9.59 | $9.81 | $9.61 | 1,382,200 |
| 2018-12-19 | $10.16 | $10.16 | $9.76 | $9.77 | $9.57 | 1,694,200 |
| 2018-12-18 | $10.27 | $10.28 | $9.98 | $10.19 | $9.98 | 2,829,500 |
| 2018-12-17 | $9.90 | $10.46 | $9.90 | $10.42 | $10.21 | 3,882,470 |
| 2018-12-14 | $10.18 | $10.36 | $9.97 | $9.97 | $9.76 | 2,046,220 |
| 2018-12-13 | $10.01 | $10.40 | $9.89 | $10.30 | $10.09 | 3,257,230 |
| 2018-12-12 | $9.81 | $10.42 | $9.75 | $10.08 | $9.87 | 3,195,460 |
| 2018-12-11 | $9.62 | $9.71 | $9.56 | $9.65 | $9.45 | 528,770 |
| 2018-12-10 | $9.80 | $9.80 | $9.55 | $9.59 | $9.39 | 1,003,020 |
| 2018-12-07 | $9.73 | $9.95 | $9.65 | $9.88 | $9.68 | 1,097,100 |
| 2018-12-06 | $9.82 | $9.90 | $9.60 | $9.76 | $9.56 | 877,900 |
| 2018-12-05 | $9.80 | $9.96 | $9.73 | $9.92 | $9.72 | 758,500 |
| 2018-12-04 | $9.90 | $10.00 | $9.85 | $9.97 | $9.76 | 825,650 |
| 2018-12-03 | $9.85 | $9.97 | $9.71 | $9.85 | $9.65 | 1,101,130 |
| 2018-11-30 | $9.52 | $9.62 | $9.34 | $9.60 | $9.40 | 791,500 |
| 2018-11-29 | $9.91 | $9.96 | $9.44 | $9.52 | $9.32 | 1,086,200 |
| 2018-11-28 | $9.66 | $9.91 | $9.57 | $9.87 | $9.67 | 738,500 |
| 2018-11-27 | $9.81 | $9.82 | $9.64 | $9.75 | $9.55 | 746,100 |
| 2018-11-26 | $9.78 | $9.96 | $9.64 | $9.65 | $9.45 | 799,450 |
| 2018-11-23 | $10.32 | $10.32 | $9.70 | $9.85 | $9.65 | 1,404,010 |
| 2018-11-22 | $10.38 | $10.40 | $10.18 | $10.32 | $10.11 | 978,900 |
| 2018-11-21 | $9.96 | $10.36 | $9.93 | $10.31 | $10.10 | 1,186,650 |
| 2018-11-20 | $10.49 | $10.64 | $10.08 | $10.08 | $9.87 | 1,964,480 |
| 2018-11-19 | $10.37 | $10.76 | $10.33 | $10.68 | $10.46 | 2,521,960 |
| 2018-11-16 | $10.73 | $10.73 | $10.36 | $10.48 | $10.26 | 3,077,250 |
| 2018-11-15 | $10.00 | $10.66 | $10.00 | $10.55 | $10.33 | 2,972,850 |
| 2018-11-14 | $9.92 | $10.12 | $9.86 | $10.09 | $9.88 | 2,230,180 |
| 2018-11-13 | $9.71 | $9.98 | $9.69 | $9.92 | $9.72 | 2,066,400 |
| 2018-11-12 | $9.53 | $9.86 | $9.53 | $9.83 | $9.63 | 1,117,390 |
| 2018-11-09 | $9.66 | $9.75 | $9.60 | $9.60 | $9.40 | 795,310 |
| 2018-11-08 | $9.77 | $9.84 | $9.68 | $9.75 | $9.55 | 1,055,740 |
| 2018-11-07 | $9.71 | $9.82 | $9.62 | $9.77 | $9.57 | 1,064,180 |
| 2018-11-06 | $9.77 | $9.77 | $9.54 | $9.67 | $9.47 | 1,283,800 |
| 2018-11-05 | $10.08 | $10.08 | $9.61 | $9.84 | $9.64 | 3,148,590 |
| 2018-11-02 | $9.83 | $10.02 | $9.60 | $10.01 | $9.80 | 1,424,920 |
| 2018-11-01 | $9.75 | $10.12 | $9.73 | $9.75 | $9.55 | 1,184,170 |
| 2018-10-31 | $9.65 | $9.77 | $9.57 | $9.72 | $9.52 | 840,700 |
| 2018-10-30 | $9.56 | $9.68 | $9.39 | $9.61 | $9.41 | 794,550 |
| 2018-10-29 | $9.45 | $9.78 | $9.38 | $9.56 | $9.36 | 592,650 |
| 2018-10-26 | $9.47 | $9.60 | $9.38 | $9.55 | $9.35 | 750,320 |
| 2018-10-25 | $9.25 | $9.47 | $9.14 | $9.43 | $9.24 | 791,680 |
| 2018-10-24 | $9.70 | $9.77 | $9.51 | $9.53 | $9.33 | 1,064,200 |
| 2018-10-23 | $10.00 | $10.00 | $9.62 | $9.71 | $9.51 | 1,668,250 |
| 2018-10-22 | $9.77 | $10.20 | $9.66 | $10.08 | $9.87 | 2,708,170 |
| 2018-10-19 | $9.55 | $9.97 | $9.00 | $9.75 | $9.55 | 3,642,920 |
| 2018-10-18 | $9.38 | $10.41 | $9.32 | $10.00 | $9.79 | 6,119,140 |
| 2018-10-17 | $9.11 | $9.52 | $9.11 | $9.46 | $9.27 | 1,140,550 |
| 2018-10-16 | $9.17 | $9.41 | $8.97 | $9.20 | $9.01 | 1,027,100 |
| 2018-10-15 | $9.42 | $9.96 | $9.25 | $9.29 | $9.10 | 1,861,790 |
| 2018-10-12 | $9.28 | $9.28 | $8.75 | $9.20 | $9.01 | 826,300 |
| 2018-10-11 | $9.98 | $9.98 | $9.17 | $9.25 | $9.06 | 1,105,210 |
| 2018-10-10 | $10.15 | $10.29 | $10.06 | $10.19 | $9.98 | 370,750 |
| 2018-10-09 | $10.20 | $10.20 | $9.98 | $10.07 | $9.86 | 328,400 |
| 2018-10-08 | $10.35 | $10.35 | $9.98 | $9.99 | $9.78 | 485,550 |
| 2018-10-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.21 | 0 |
| 2018-10-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.21 | 0 |
| 2018-10-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.21 | 0 |
| 2018-10-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.21 | 0 |
| 2018-10-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.21 | 0 |
| 2018-09-28 | $10.27 | $10.42 | $10.25 | $10.42 | $10.21 | 475,550 |
| 2018-09-27 | $10.57 | $10.57 | $10.23 | $10.23 | $10.02 | 812,450 |
| 2018-09-26 | $10.42 | $10.70 | $10.37 | $10.57 | $10.35 | 1,538,440 |
| 2018-09-25 | $10.45 | $10.49 | $10.36 | $10.43 | $10.22 | 323,210 |
| 2018-09-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.31 | 0 |
| 2018-09-21 | $10.48 | $10.58 | $10.32 | $10.53 | $10.31 | 919,990 |
| 2018-09-20 | $10.40 | $10.43 | $10.28 | $10.39 | $10.18 | 788,270 |
| 2018-09-19 | $10.26 | $10.50 | $10.26 | $10.45 | $10.24 | 1,169,840 |
| 2018-09-18 | $10.11 | $10.34 | $10.04 | $10.30 | $10.09 | 518,090 |
| 2018-09-17 | $10.22 | $10.34 | $10.08 | $10.11 | $9.90 | 322,710 |
| 2018-09-14 | $10.40 | $10.48 | $10.30 | $10.32 | $10.11 | 380,100 |
| 2018-09-13 | $10.40 | $10.47 | $10.25 | $10.40 | $10.19 | 441,680 |
| 2018-09-12 | $10.35 | $10.45 | $10.30 | $10.34 | $10.13 | 313,310 |
| 2018-09-11 | $10.26 | $10.46 | $10.22 | $10.40 | $10.19 | 457,360 |
| 2018-09-10 | $10.51 | $10.65 | $10.24 | $10.27 | $10.06 | 553,100 |
| 2018-09-07 | $10.57 | $10.70 | $10.45 | $10.66 | $10.44 | 889,990 |
| 2018-09-06 | $10.51 | $10.69 | $10.46 | $10.53 | $10.31 | 639,300 |
| 2018-09-05 | $10.64 | $10.71 | $10.52 | $10.54 | $10.32 | 660,350 |
| 2018-09-04 | $10.58 | $10.74 | $10.52 | $10.65 | $10.43 | 723,550 |
| 2018-09-03 | $10.61 | $10.70 | $10.39 | $10.58 | $10.36 | 1,060,410 |
| 2018-08-31 | $10.88 | $10.98 | $10.65 | $10.74 | $10.52 | 982,930 |
| 2018-08-30 | $11.39 | $11.39 | $10.95 | $10.95 | $10.72 | 1,487,760 |
| 2018-08-29 | $11.32 | $11.57 | $11.22 | $11.48 | $11.24 | 1,312,000 |
| 2018-08-28 | $11.26 | $11.37 | $11.20 | $11.32 | $11.09 | 779,730 |
| 2018-08-27 | $11.02 | $11.39 | $11.01 | $11.30 | $11.07 | 1,154,970 |
| 2018-08-24 | $11.08 | $11.10 | $10.92 | $11.08 | $10.85 | 640,550 |
| 2018-08-23 | $10.94 | $11.15 | $10.85 | $11.07 | $10.84 | 1,014,250 |
| 2018-08-22 | $11.21 | $11.21 | $10.92 | $10.94 | $10.71 | 1,084,420 |
| 2018-08-21 | $11.02 | $11.66 | $10.82 | $11.33 | $11.10 | 1,483,790 |
| 2018-08-20 | $10.98 | $11.09 | $10.83 | $10.99 | $10.76 | 960,410 |
| 2018-08-17 | $11.49 | $11.49 | $10.87 | $10.90 | $10.68 | 1,010,990 |
| 2018-08-16 | $11.47 | $11.49 | $11.31 | $11.32 | $11.09 | 867,340 |
| 2018-08-15 | $11.79 | $11.80 | $11.49 | $11.50 | $11.26 | 731,840 |
| 2018-08-14 | $11.72 | $11.86 | $11.62 | $11.80 | $11.56 | 847,650 |
| 2018-08-13 | $11.71 | $11.79 | $11.50 | $11.78 | $11.54 | 957,590 |
| 2018-08-10 | $11.73 | $11.88 | $11.69 | $11.88 | $11.64 | 897,050 |
| 2018-08-09 | $11.50 | $11.87 | $11.40 | $11.80 | $11.56 | 1,034,750 |
| 2018-08-08 | $11.64 | $11.79 | $11.47 | $11.52 | $11.28 | 974,200 |
| 2018-08-07 | $11.56 | $12.20 | $11.37 | $11.82 | $11.58 | 1,189,850 |
| 2018-08-06 | $11.56 | $11.76 | $11.27 | $11.38 | $11.15 | 846,000 |
| 2018-08-03 | $11.78 | $11.98 | $11.51 | $11.56 | $11.32 | 830,160 |
| 2018-08-02 | $12.03 | $12.31 | $11.52 | $11.91 | $11.66 | 1,874,030 |
| 2018-08-01 | $12.38 | $12.88 | $12.28 | $12.28 | $12.03 | 1,468,250 |
| 2018-07-31 | $12.20 | $12.40 | $12.17 | $12.34 | $12.09 | 677,850 |
| 2018-07-30 | $12.50 | $12.68 | $12.10 | $12.29 | $12.04 | 1,007,230 |
| 2018-07-27 | $12.61 | $12.70 | $12.48 | $12.59 | $12.33 | 1,160,670 |
| 2018-07-26 | $12.67 | $12.97 | $12.63 | $12.70 | $12.44 | 1,533,560 |
| 2018-07-25 | $12.93 | $13.12 | $12.65 | $12.71 | $12.45 | 2,264,120 |
| 2018-07-24 | $12.51 | $12.93 | $12.48 | $12.79 | $12.53 | 2,889,300 |
| 2018-07-23 | $12.56 | $12.60 | $12.39 | $12.53 | $12.27 | 1,064,720 |
| 2018-07-20 | $12.22 | $12.57 | $12.20 | $12.48 | $12.22 | 1,402,630 |
| 2018-07-19 | $12.46 | $12.56 | $12.07 | $12.29 | $12.04 | 1,180,370 |
| 2018-07-18 | $12.65 | $12.67 | $12.41 | $12.42 | $12.16 | 1,217,490 |
| 2018-07-17 | $12.56 | $12.62 | $12.42 | $12.58 | $12.32 | 1,015,720 |
| 2018-07-16 | $12.65 | $12.70 | $12.52 | $12.62 | $12.36 | 1,226,530 |
| 2018-07-13 | $12.90 | $12.92 | $12.53 | $12.60 | $12.34 | 3,887,550 |
| 2018-07-12 | $12.00 | $13.20 | $11.98 | $13.16 | $12.89 | 4,550,250 |
| 2018-07-11 | $12.16 | $12.27 | $11.80 | $12.00 | $11.75 | 1,479,190 |
| 2018-07-10 | $12.09 | $12.49 | $12.03 | $12.45 | $12.19 | 1,604,760 |
| 2018-07-09 | $11.90 | $12.10 | $11.76 | $12.06 | $11.81 | 1,161,690 |
| 2018-07-06 | $11.95 | $12.09 | $11.42 | $11.79 | $11.55 | 1,614,110 |
| 2018-07-05 | $12.29 | $12.45 | $11.70 | $11.80 | $11.56 | 1,189,330 |
| 2018-07-04 | $12.61 | $12.67 | $12.12 | $12.26 | $12.01 | 1,485,210 |
| 2018-07-03 | $12.41 | $12.75 | $12.21 | $12.72 | $12.46 | 1,897,050 |
| 2018-07-02 | $12.67 | $12.80 | $12.24 | $12.36 | $12.11 | 1,476,850 |
| 2018-06-29 | $12.36 | $12.84 | $12.21 | $12.70 | $12.44 | 1,883,480 |
| 2018-06-28 | $12.44 | $12.75 | $12.32 | $12.35 | $12.10 | 1,336,500 |
| 2018-06-27 | $12.97 | $12.97 | $12.40 | $12.52 | $12.26 | 1,867,190 |
| 2018-06-26 | $12.15 | $12.93 | $11.86 | $12.75 | $12.49 | 2,223,770 |
| 2018-06-25 | $12.95 | $13.13 | $12.35 | $12.36 | $12.11 | 2,367,150 |
| 2018-06-22 | $12.32 | $13.68 | $12.10 | $12.96 | $12.69 | 2,486,320 |
| 2018-06-21 | $12.93 | $13.80 | $12.62 | $12.98 | $12.71 | 3,094,800 |
| 2018-06-20 | $12.38 | $12.95 | $12.32 | $12.85 | $12.59 | 1,429,980 |
| 2018-06-19 | $19.97 | $20.33 | $18.52 | $18.91 | $12.28 | 1,919,190 |
| 2018-06-18 | $20.58 | $20.58 | $20.58 | $20.58 | $13.36 | 0 |
| 2018-06-15 | $21.71 | $21.76 | $20.38 | $20.58 | $13.36 | 2,215,640 |
| 2018-06-14 | $21.28 | $21.94 | $21.25 | $21.53 | $13.98 | 1,638,730 |
| 2018-06-13 | $22.13 | $22.45 | $21.61 | $21.70 | $14.09 | 3,163,300 |
| 2018-06-12 | $21.79 | $22.13 | $21.18 | $22.13 | $14.37 | 2,397,200 |
| 2018-06-11 | $21.93 | $22.48 | $21.78 | $21.86 | $14.20 | 2,663,630 |
| 2018-06-08 | $21.31 | $22.16 | $21.18 | $22.10 | $14.35 | 2,814,630 |
| 2018-06-07 | $21.60 | $21.60 | $21.11 | $21.35 | $13.86 | 1,747,770 |
| 2018-06-06 | $21.30 | $21.64 | $21.16 | $21.63 | $14.05 | 2,028,970 |
| 2018-06-05 | $20.74 | $21.34 | $20.65 | $21.34 | $13.86 | 1,665,840 |
| 2018-06-04 | $20.63 | $20.89 | $20.48 | $20.52 | $13.33 | 955,000 |
| 2018-06-01 | $20.45 | $20.80 | $20.13 | $20.48 | $13.30 | 1,309,270 |
| 2018-05-31 | $20.18 | $20.69 | $20.08 | $20.50 | $13.31 | 1,406,070 |
| 2018-05-30 | $21.06 | $21.06 | $19.85 | $19.91 | $12.93 | 2,182,270 |
| 2018-05-29 | $21.03 | $21.70 | $21.03 | $21.37 | $13.88 | 1,804,830 |
| 2018-05-28 | $21.86 | $21.92 | $21.15 | $21.18 | $13.75 | 1,910,200 |
| 2018-05-25 | $21.72 | $21.99 | $21.60 | $21.83 | $14.18 | 1,923,800 |
| 2018-05-24 | $21.75 | $22.05 | $21.50 | $21.59 | $14.02 | 1,879,540 |
| 2018-05-23 | $21.84 | $22.26 | $21.71 | $21.73 | $14.11 | 2,412,560 |
| 2018-05-22 | $21.81 | $21.90 | $21.50 | $21.90 | $14.22 | 2,382,690 |
| 2018-05-21 | $21.52 | $21.85 | $21.46 | $21.78 | $14.14 | 2,114,500 |
| 2018-05-18 | $21.21 | $21.59 | $21.21 | $21.45 | $13.93 | 1,747,030 |
| 2018-05-17 | $21.28 | $21.39 | $21.18 | $21.25 | $13.80 | 1,625,240 |
| 2018-05-16 | $21.33 | $21.68 | $21.15 | $21.33 | $13.85 | 2,915,470 |
| 2018-05-15 | $20.91 | $21.44 | $20.80 | $21.29 | $13.83 | 2,326,070 |
| 2018-05-14 | $20.82 | $21.20 | $20.73 | $21.00 | $13.64 | 2,039,160 |
| 2018-05-11 | $21.26 | $21.36 | $20.77 | $20.87 | $13.55 | 1,875,870 |
| 2018-05-10 | $21.03 | $21.44 | $20.95 | $21.26 | $13.81 | 2,396,070 |
| 2018-05-09 | $21.06 | $21.12 | $20.78 | $21.00 | $13.64 | 1,666,020 |
| 2018-05-08 | $20.75 | $21.10 | $20.68 | $21.04 | $13.66 | 1,987,970 |
| 2018-05-07 | $20.30 | $20.95 | $20.27 | $20.90 | $13.57 | 1,826,100 |
| 2018-05-04 | $20.02 | $20.47 | $19.99 | $20.45 | $13.28 | 1,746,530 |
| 2018-05-03 | $19.72 | $20.18 | $19.58 | $20.15 | $13.09 | 1,607,120 |
| 2018-05-02 | $20.08 | $20.25 | $19.51 | $19.69 | $12.79 | 1,393,590 |
| 2018-05-01 | $20.03 | $20.03 | $20.03 | $20.03 | $13.01 | 0 |
| 2018-04-30 | $20.03 | $20.03 | $20.03 | $20.03 | $13.01 | 0 |
| 2018-04-27 | $19.84 | $20.21 | $19.83 | $20.03 | $13.01 | 1,254,840 |
| 2018-04-26 | $20.60 | $20.90 | $19.92 | $19.92 | $12.94 | 2,283,870 |
| 2018-04-25 | $21.12 | $21.39 | $20.28 | $20.66 | $13.42 | 4,139,220 |
| 2018-04-24 | $21.30 | $21.84 | $20.88 | $21.40 | $13.90 | 4,001,520 |
| 2018-04-23 | $21.30 | $21.38 | $20.35 | $20.89 | $13.57 | 2,871,470 |
| 2018-04-20 | $21.01 | $21.60 | $20.83 | $21.38 | $13.88 | 3,919,800 |
| 2018-04-19 | $20.42 | $21.49 | $20.36 | $21.10 | $13.70 | 3,412,470 |
| 2018-04-18 | $20.40 | $20.87 | $19.88 | $20.64 | $13.40 | 3,113,250 |
| 2018-04-17 | $20.97 | $21.35 | $20.00 | $20.20 | $13.12 | 3,491,340 |
| 2018-04-16 | $20.80 | $21.43 | $20.55 | $20.79 | $13.50 | 3,565,890 |
| 2018-04-13 | $22.05 | $22.24 | $20.96 | $21.09 | $13.70 | 6,474,240 |
| 2018-04-12 | $23.00 | $23.30 | $22.00 | $22.01 | $14.29 | 9,499,440 |
| 2018-04-11 | $22.00 | $23.18 | $21.60 | $23.18 | $15.05 | 10,488,520 |
| 2018-04-10 | $20.82 | $21.07 | $20.32 | $21.07 | $13.68 | 2,175,100 |
| 2018-04-09 | $18.80 | $19.23 | $18.30 | $19.15 | $12.44 | 1,067,960 |
| 2018-04-06 | $19.07 | $19.07 | $19.07 | $19.07 | $12.38 | 0 |
| 2018-04-05 | $19.07 | $19.07 | $19.07 | $19.07 | $12.38 | 0 |
| 2018-04-04 | $18.90 | $19.30 | $18.90 | $19.07 | $12.38 | 1,037,700 |
| 2018-04-03 | $18.75 | $18.95 | $18.68 | $18.91 | $12.28 | 954,270 |
| 2018-04-02 | $19.29 | $19.40 | $18.97 | $19.08 | $12.39 | 1,870,170 |
| 2018-03-30 | $18.90 | $19.43 | $18.88 | $19.13 | $12.42 | 1,239,500 |
| 2018-03-29 | $18.69 | $19.09 | $18.39 | $18.90 | $12.27 | 1,575,000 |
| 2018-03-28 | $18.20 | $19.19 | $18.01 | $18.65 | $12.11 | 1,523,170 |
| 2018-03-27 | $17.97 | $18.50 | $17.90 | $18.29 | $11.88 | 904,370 |
| 2018-03-26 | $17.25 | $17.87 | $16.82 | $17.79 | $11.55 | 871,170 |
| 2018-03-23 | $18.51 | $18.72 | $17.26 | $17.32 | $11.25 | 1,642,180 |
| 2018-03-22 | $18.53 | $19.50 | $18.53 | $19.12 | $12.42 | 888,600 |
| 2018-03-21 | $19.48 | $19.75 | $19.20 | $19.22 | $12.48 | 1,430,500 |
| 2018-03-20 | $19.02 | $19.64 | $18.68 | $19.51 | $12.67 | 1,656,690 |
| 2018-03-19 | $18.80 | $19.20 | $18.72 | $19.14 | $12.43 | 797,800 |
| 2018-03-16 | $18.85 | $19.12 | $18.83 | $18.87 | $12.25 | 858,300 |
| 2018-03-15 | $19.36 | $19.75 | $18.64 | $18.93 | $12.29 | 1,471,700 |
| 2018-03-14 | $19.20 | $19.60 | $19.19 | $19.30 | $12.53 | 1,006,770 |
| 2018-03-13 | $20.10 | $20.10 | $19.51 | $19.53 | $12.68 | 1,699,900 |
| 2018-03-12 | $20.00 | $20.19 | $19.83 | $20.17 | $13.10 | 2,376,100 |
| 2018-03-09 | $20.10 | $20.38 | $19.60 | $20.13 | $13.07 | 3,350,910 |
| 2018-03-08 | $19.07 | $20.98 | $18.88 | $20.29 | $13.18 | 4,512,500 |
| 2018-03-07 | $18.95 | $19.19 | $18.80 | $19.07 | $12.38 | 1,461,630 |
| 2018-03-06 | $19.00 | $19.33 | $18.77 | $19.10 | $12.40 | 1,703,570 |
| 2018-03-05 | $18.51 | $18.93 | $18.51 | $18.81 | $12.22 | 1,063,730 |
| 2018-03-02 | $18.59 | $18.95 | $18.55 | $18.67 | $12.12 | 1,097,130 |
| 2018-03-01 | $18.56 | $19.07 | $18.45 | $18.87 | $12.25 | 1,847,700 |
| 2018-02-28 | $18.71 | $19.28 | $18.61 | $18.70 | $12.14 | 2,220,770 |
| 2018-02-27 | $19.43 | $19.55 | $18.90 | $19.25 | $12.50 | 3,634,010 |
| 2018-02-26 | $20.17 | $20.17 | $19.25 | $19.99 | $12.98 | 5,341,240 |
| 2018-02-23 | $19.20 | $19.20 | $18.30 | $18.34 | $11.91 | 3,898,340 |
| 2018-02-22 | $17.26 | $17.53 | $17.12 | $17.45 | $11.33 | 611,820 |
| 2018-02-21 | $17.10 | $17.10 | $17.10 | $17.10 | $11.10 | 0 |
| 2018-02-20 | $17.10 | $17.10 | $17.10 | $17.10 | $11.10 | 0 |
| 2018-02-19 | $17.10 | $17.10 | $17.10 | $17.10 | $11.10 | 0 |
| 2018-02-16 | $17.10 | $17.10 | $17.10 | $17.10 | $11.10 | 0 |
| 2018-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $11.10 | 0 |
| 2018-02-14 | $17.31 | $17.31 | $16.84 | $17.10 | $11.10 | 528,220 |
| 2018-02-13 | $17.20 | $17.85 | $17.20 | $17.30 | $11.23 | 864,320 |
| 2018-02-12 | $16.80 | $17.28 | $16.78 | $17.25 | $11.20 | 604,300 |
| 2018-02-09 | $16.61 | $16.87 | $16.46 | $16.62 | $10.79 | 716,880 |
| 2018-02-08 | $16.83 | $17.15 | $16.52 | $17.06 | $11.08 | 674,160 |
| 2018-02-07 | $17.06 | $17.27 | $16.34 | $16.73 | $10.86 | 899,170 |
| 2018-02-06 | $17.55 | $17.70 | $16.40 | $16.51 | $10.72 | 1,198,900 |
| 2018-02-05 | $17.74 | $18.06 | $17.51 | $17.81 | $11.57 | 737,200 |
| 2018-02-02 | $18.21 | $18.44 | $17.74 | $17.97 | $11.67 | 1,075,850 |
| 2018-02-01 | $19.15 | $19.32 | $18.29 | $18.30 | $11.88 | 1,425,480 |
| 2018-01-31 | $20.20 | $20.40 | $19.08 | $19.11 | $12.41 | 2,143,600 |
| 2018-01-30 | $19.93 | $20.45 | $19.93 | $20.16 | $13.09 | 1,284,530 |
| 2018-01-29 | $20.14 | $20.40 | $19.88 | $20.10 | $13.05 | 1,542,070 |
| 2018-01-26 | $20.96 | $21.14 | $20.00 | $20.20 | $13.12 | 3,386,550 |
| 2018-01-25 | $21.68 | $22.13 | $21.11 | $21.11 | $13.71 | 3,144,050 |
| 2018-01-24 | $21.42 | $21.89 | $21.10 | $21.68 | $14.08 | 3,442,760 |
| 2018-01-23 | $21.36 | $21.66 | $21.02 | $21.48 | $13.95 | 3,221,900 |
| 2018-01-22 | $21.39 | $21.90 | $20.91 | $21.63 | $14.05 | 3,171,770 |
| 2018-01-19 | $20.97 | $21.83 | $20.64 | $21.55 | $13.99 | 4,983,770 |
| 2018-01-18 | $21.21 | $21.35 | $20.63 | $20.96 | $13.61 | 3,064,750 |
| 2018-01-17 | $20.79 | $21.88 | $20.49 | $21.44 | $13.92 | 4,692,350 |
| 2018-01-16 | $20.55 | $21.99 | $20.45 | $21.23 | $13.79 | 4,766,900 |
| 2018-01-15 | $21.20 | $21.25 | $20.30 | $20.53 | $13.33 | 4,036,880 |
| 2018-01-12 | $22.11 | $22.93 | $21.46 | $21.48 | $13.95 | 5,663,080 |
| 2018-01-11 | $22.46 | $23.15 | $22.01 | $22.36 | $14.52 | 7,657,200 |
| 2018-01-10 | $24.49 | $25.15 | $22.67 | $23.78 | $15.44 | 11,635,020 |
| 2018-01-09 | $23.78 | $23.78 | $23.78 | $23.78 | $15.44 | 1,880,950 |
| 2018-01-08 | $21.62 | $21.62 | $21.62 | $21.62 | $14.04 | 776,040 |
| 2018-01-05 | $19.59 | $19.80 | $19.39 | $19.65 | $12.76 | 1,116,780 |
| 2018-01-04 | $19.57 | $19.81 | $19.45 | $19.58 | $12.72 | 1,018,060 |
| 2018-01-03 | $19.59 | $19.75 | $19.32 | $19.61 | $12.74 | 823,100 |
| 2018-01-02 | $19.58 | $19.66 | $19.44 | $19.56 | $12.70 | 698,100 |
| 2018-01-01 | $19.62 | $19.62 | $19.62 | $19.62 | $12.74 | 0 |
| 2017-12-29 | $19.10 | $19.70 | $19.10 | $19.62 | $12.74 | 1,011,210 |
| 2017-12-28 | $18.88 | $19.35 | $18.85 | $19.20 | $12.47 | 1,086,030 |
| 2017-12-27 | $19.12 | $19.19 | $18.90 | $18.92 | $12.29 | 906,930 |
| 2017-12-26 | $18.56 | $19.11 | $18.50 | $19.10 | $12.40 | 1,110,580 |
| 2017-12-25 | $18.80 | $18.83 | $18.20 | $18.43 | $11.97 | 476,480 |
| 2017-12-22 | $19.02 | $19.10 | $18.75 | $18.80 | $12.21 | 269,660 |
| 2017-12-21 | $19.13 | $19.13 | $18.48 | $18.97 | $12.32 | 337,900 |
| 2017-12-20 | $19.07 | $19.30 | $18.88 | $18.98 | $12.33 | 615,040 |
| 2017-12-19 | $18.80 | $19.15 | $18.80 | $19.03 | $12.36 | 431,970 |
| 2017-12-18 | $19.00 | $19.11 | $18.80 | $18.82 | $12.22 | 314,700 |
| 2017-12-15 | $19.10 | $19.25 | $18.87 | $19.05 | $12.37 | 328,470 |
| 2017-12-14 | $19.06 | $19.21 | $18.87 | $19.16 | $12.44 | 517,200 |
| 2017-12-13 | $18.89 | $19.16 | $18.81 | $19.15 | $12.44 | 365,460 |
| 2017-12-12 | $19.33 | $19.33 | $18.85 | $18.85 | $12.24 | 518,610 |
| 2017-12-11 | $19.18 | $19.36 | $19.06 | $19.31 | $12.54 | 747,000 |
| 2017-12-08 | $19.09 | $19.27 | $18.84 | $19.12 | $12.42 | 831,200 |
| 2017-12-07 | $18.77 | $19.05 | $18.62 | $18.83 | $12.23 | 778,110 |
| 2017-12-06 | $18.43 | $18.79 | $18.10 | $18.77 | $12.19 | 640,600 |
| 2017-12-05 | $19.15 | $19.43 | $18.28 | $18.43 | $11.97 | 986,230 |
| 2017-12-04 | $20.28 | $20.29 | $19.20 | $19.31 | $12.54 | 771,330 |
| 2017-12-01 | $19.80 | $20.52 | $19.80 | $20.36 | $13.22 | 734,030 |
| 2017-11-30 | $20.08 | $20.31 | $19.80 | $19.98 | $12.98 | 604,700 |
| 2017-11-29 | $19.71 | $20.00 | $19.41 | $19.95 | $12.96 | 928,870 |
| 2017-11-28 | $19.21 | $19.91 | $19.21 | $19.80 | $12.86 | 824,970 |
| 2017-11-27 | $19.78 | $19.98 | $19.13 | $19.21 | $12.48 | 779,140 |
| 2017-11-24 | $19.93 | $20.15 | $19.80 | $19.92 | $12.94 | 487,530 |
| 2017-11-23 | $20.52 | $20.64 | $19.89 | $19.92 | $12.94 | 959,450 |
| 2017-11-22 | $20.66 | $20.99 | $20.30 | $20.52 | $13.33 | 898,700 |
| 2017-11-21 | $20.50 | $20.83 | $19.60 | $20.64 | $13.40 | 1,372,500 |
| 2017-11-20 | $20.10 | $20.72 | $19.58 | $20.66 | $13.42 | 1,178,090 |
| 2017-11-17 | $22.48 | $22.57 | $20.28 | $20.30 | $13.18 | 3,399,970 |
| 2017-11-16 | $22.68 | $23.09 | $22.52 | $22.53 | $14.63 | 1,756,970 |
| 2017-11-15 | $23.00 | $23.17 | $22.66 | $22.90 | $14.87 | 1,726,480 |
| 2017-11-14 | $23.55 | $23.60 | $22.81 | $23.09 | $14.99 | 2,307,190 |
| 2017-11-13 | $23.38 | $24.24 | $23.26 | $23.68 | $15.38 | 3,232,330 |
| 2017-11-10 | $23.05 | $23.50 | $23.05 | $23.35 | $15.16 | 2,453,090 |
| 2017-11-09 | $23.30 | $23.32 | $22.91 | $23.13 | $15.02 | 1,839,960 |
| 2017-11-08 | $23.06 | $23.50 | $23.06 | $23.35 | $15.16 | 2,807,960 |
| 2017-11-07 | $23.16 | $23.25 | $22.78 | $23.21 | $15.07 | 1,990,970 |
| 2017-11-06 | $22.68 | $23.40 | $22.50 | $23.28 | $15.12 | 2,768,630 |
| 2017-11-03 | $22.20 | $22.60 | $22.20 | $22.40 | $14.55 | 1,682,510 |
| 2017-11-02 | $22.46 | $22.69 | $22.20 | $22.26 | $14.46 | 1,936,010 |
| 2017-11-01 | $22.24 | $22.80 | $22.23 | $22.61 | $14.68 | 2,247,990 |
| 2017-10-31 | $22.00 | $22.41 | $21.93 | $22.33 | $14.50 | 1,946,630 |
| 2017-10-30 | $23.57 | $23.89 | $21.98 | $22.05 | $14.32 | 3,171,290 |
| 2017-10-27 | $23.44 | $24.05 | $23.38 | $23.48 | $15.25 | 3,334,800 |
| 2017-10-26 | $23.43 | $23.49 | $23.05 | $23.39 | $15.19 | 2,900,250 |
| 2017-10-25 | $22.75 | $23.50 | $22.65 | $23.46 | $15.24 | 3,913,660 |
| 2017-10-24 | $23.29 | $23.29 | $22.35 | $22.88 | $14.86 | 3,759,020 |
| 2017-10-23 | $23.15 | $23.71 | $23.15 | $23.36 | $15.17 | 3,563,330 |
| 2017-10-20 | $23.79 | $24.06 | $23.07 | $23.40 | $15.20 | 5,690,110 |
| 2017-10-19 | $23.30 | $24.58 | $22.75 | $24.38 | $15.83 | 9,144,280 |
| 2017-10-18 | $24.75 | $25.47 | $23.56 | $23.83 | $15.48 | 10,721,920 |
| 2017-10-17 | $21.80 | $24.21 | $21.61 | $24.21 | $15.72 | 4,514,570 |
| 2017-10-16 | $23.10 | $23.48 | $22.00 | $22.01 | $14.29 | 4,081,750 |
| 2017-10-13 | $22.14 | $23.75 | $22.07 | $22.90 | $14.87 | 5,246,450 |
| 2017-10-12 | $22.04 | $22.36 | $21.71 | $22.14 | $14.38 | 2,379,770 |
| 2017-10-11 | $22.36 | $22.67 | $21.92 | $22.02 | $14.30 | 2,726,270 |
| 2017-10-10 | $21.50 | $22.40 | $21.50 | $22.34 | $14.51 | 3,203,740 |
| 2017-10-09 | $21.91 | $21.97 | $21.35 | $21.59 | $14.02 | 2,419,820 |
| 2017-10-06 | $21.52 | $21.52 | $21.52 | $21.52 | $13.98 | 0 |
| 2017-10-05 | $21.52 | $21.52 | $21.52 | $21.52 | $13.98 | 0 |
| 2017-10-04 | $21.52 | $21.52 | $21.52 | $21.52 | $13.98 | 0 |
| 2017-10-03 | $21.52 | $21.52 | $21.52 | $21.52 | $13.98 | 0 |
| 2017-10-02 | $21.52 | $21.52 | $21.52 | $21.52 | $13.98 | 0 |
| 2017-09-29 | $20.89 | $21.52 | $20.80 | $21.52 | $13.98 | 2,385,210 |
| 2017-09-28 | $20.98 | $21.20 | $20.72 | $20.78 | $13.49 | 1,733,320 |
| 2017-09-27 | $20.81 | $21.18 | $20.80 | $21.03 | $13.66 | 1,485,880 |
| 2017-09-26 | $21.50 | $21.75 | $20.51 | $20.86 | $13.55 | 2,826,170 |
| 2017-09-25 | $21.28 | $22.20 | $21.28 | $21.60 | $14.03 | 3,099,090 |
| 2017-09-22 | $21.01 | $21.58 | $20.78 | $21.53 | $13.98 | 2,444,280 |
| 2017-09-21 | $21.24 | $21.66 | $21.05 | $21.10 | $13.70 | 2,291,830 |
| 2017-09-20 | $20.90 | $21.34 | $20.80 | $21.33 | $13.85 | 1,916,210 |
| 2017-09-19 | $20.86 | $21.14 | $20.80 | $20.94 | $13.60 | 1,487,220 |
| 2017-09-18 | $20.60 | $20.85 | $20.50 | $20.79 | $13.50 | 992,700 |
| 2017-09-15 | $21.05 | $21.05 | $20.70 | $20.74 | $13.47 | 1,249,830 |
| 2017-09-14 | $21.25 | $21.28 | $20.85 | $21.02 | $13.65 | 1,420,870 |
| 2017-09-13 | $20.71 | $21.18 | $20.71 | $21.17 | $13.75 | 1,311,860 |
| 2017-09-12 | $22.00 | $22.00 | $20.80 | $20.90 | $13.57 | 2,843,500 |
| 2017-09-11 | $20.50 | $21.36 | $20.50 | $21.22 | $13.78 | 2,526,990 |
| 2017-09-08 | $20.66 | $20.80 | $20.40 | $20.56 | $13.35 | 1,672,240 |
| 2017-09-07 | $20.64 | $21.08 | $20.53 | $20.68 | $13.43 | 2,396,310 |
| 2017-09-06 | $20.75 | $20.75 | $20.37 | $20.69 | $13.44 | 2,489,380 |
| 2017-09-05 | $20.90 | $21.18 | $20.77 | $20.86 | $13.55 | 1,612,470 |
| 2017-09-04 | $21.35 | $21.37 | $20.76 | $20.86 | $13.55 | 2,742,210 |
| 2017-09-01 | $21.41 | $21.61 | $21.07 | $21.42 | $13.91 | 3,131,570 |
| 2017-08-31 | $20.76 | $21.78 | $20.72 | $21.52 | $13.98 | 4,117,080 |
| 2017-08-30 | $20.80 | $20.98 | $20.60 | $20.71 | $13.45 | 2,665,310 |
| 2017-08-29 | $20.60 | $21.57 | $20.43 | $20.98 | $13.62 | 5,023,200 |
| 2017-08-28 | $20.00 | $21.03 | $20.00 | $20.62 | $13.39 | 4,404,380 |
| 2017-08-25 | $19.25 | $19.97 | $19.24 | $19.86 | $12.90 | 2,564,760 |
| 2017-08-24 | $19.30 | $19.55 | $19.13 | $19.31 | $12.54 | 1,593,930 |
| 2017-08-23 | $19.20 | $19.43 | $18.96 | $19.30 | $12.53 | 1,290,710 |
| 2017-08-22 | $19.46 | $19.64 | $19.14 | $19.21 | $12.48 | 1,549,510 |
| 2017-08-21 | $19.15 | $19.48 | $19.03 | $19.46 | $12.64 | 1,450,250 |
| 2017-08-18 | $19.16 | $19.16 | $18.98 | $19.01 | $12.35 | 1,014,400 |
| 2017-08-17 | $19.15 | $19.28 | $18.98 | $19.18 | $12.46 | 1,243,770 |
| 2017-08-16 | $18.79 | $19.28 | $18.72 | $19.24 | $12.49 | 1,656,980 |
| 2017-08-15 | $18.75 | $18.99 | $18.65 | $18.87 | $12.25 | 1,294,120 |
| 2017-08-14 | $18.20 | $18.66 | $18.18 | $18.61 | $12.09 | 626,660 |
| 2017-08-11 | $18.30 | $18.43 | $18.16 | $18.22 | $11.83 | 721,900 |
| 2017-08-10 | $18.70 | $18.84 | $18.36 | $18.42 | $11.96 | 894,480 |
| 2017-08-09 | $18.86 | $18.88 | $18.63 | $18.75 | $12.18 | 690,770 |
| 2017-08-08 | $19.06 | $19.07 | $18.68 | $18.86 | $12.25 | 1,238,950 |
| 2017-08-07 | $18.52 | $18.86 | $18.52 | $18.73 | $12.16 | 788,040 |
| 2017-08-04 | $18.79 | $18.85 | $18.51 | $18.53 | $12.03 | 993,610 |
| 2017-08-03 | $18.44 | $18.99 | $18.30 | $18.79 | $12.20 | 1,074,630 |
| 2017-08-02 | $18.82 | $18.87 | $18.40 | $18.44 | $11.98 | 917,830 |
| 2017-08-01 | $18.81 | $18.85 | $18.54 | $18.81 | $12.22 | 912,900 |
| 2017-07-31 | $18.75 | $18.90 | $18.60 | $18.70 | $12.14 | 803,660 |
| 2017-07-28 | $18.94 | $19.10 | $18.57 | $18.60 | $12.08 | 1,363,060 |
| 2017-07-27 | $18.20 | $19.05 | $18.00 | $18.95 | $12.31 | 2,082,460 |
| 2017-07-26 | $18.49 | $18.54 | $18.07 | $18.26 | $11.86 | 870,000 |
| 2017-07-25 | $18.49 | $18.58 | $18.30 | $18.49 | $12.01 | 894,750 |
| 2017-07-24 | $18.20 | $18.59 | $18.01 | $18.50 | $12.01 | 1,720,940 |
| 2017-07-21 | $18.71 | $18.86 | $18.43 | $18.50 | $12.01 | 1,256,730 |
| 2017-07-20 | $18.84 | $19.29 | $18.71 | $18.80 | $12.21 | 1,279,010 |
| 2017-07-19 | $18.83 | $19.19 | $18.55 | $18.97 | $12.32 | 1,180,920 |
| 2017-07-18 | $18.98 | $19.15 | $18.50 | $18.91 | $12.28 | 1,811,370 |
| 2017-07-17 | $20.82 | $20.93 | $19.08 | $19.08 | $12.39 | 2,920,500 |
| 2017-07-14 | $21.25 | $21.47 | $21.09 | $21.20 | $13.77 | 1,010,270 |
| 2017-07-13 | $21.48 | $21.48 | $21.08 | $21.19 | $13.76 | 1,202,640 |
| 2017-07-12 | $21.22 | $21.53 | $20.84 | $21.51 | $13.97 | 1,522,140 |
| 2017-07-11 | $21.68 | $21.85 | $21.22 | $21.22 | $13.78 | 1,457,760 |
| 2017-07-10 | $22.48 | $22.59 | $21.60 | $21.60 | $14.03 | 3,121,980 |
| 2017-07-07 | $22.47 | $23.15 | $22.26 | $22.80 | $14.81 | 2,984,690 |
| 2017-07-06 | $22.30 | $22.82 | $22.03 | $22.47 | $14.59 | 2,871,050 |
| 2017-07-05 | $21.69 | $22.35 | $21.63 | $22.25 | $14.45 | 2,576,540 |
| 2017-07-04 | $21.72 | $21.86 | $21.45 | $21.70 | $14.09 | 1,494,890 |
| 2017-07-03 | $21.50 | $21.81 | $21.35 | $21.74 | $14.12 | 1,453,330 |
| 2017-06-30 | $20.97 | $20.97 | $20.97 | $20.97 | $13.62 | 0 |
| 2017-06-29 | $20.97 | $20.97 | $20.97 | $20.97 | $13.62 | 0 |
| 2017-06-28 | $21.34 | $21.34 | $20.82 | $20.97 | $13.62 | 1,162,100 |
| 2017-06-27 | $21.37 | $21.54 | $21.13 | $21.40 | $13.90 | 1,035,350 |
| 2017-06-26 | $21.13 | $21.37 | $20.90 | $21.34 | $13.86 | 968,330 |
| 2017-06-23 | $21.28 | $21.30 | $20.55 | $21.13 | $13.72 | 1,217,350 |
| 2017-06-22 | $21.79 | $21.97 | $21.05 | $21.05 | $13.67 | 1,455,390 |
| 2017-06-21 | $22.13 | $22.13 | $21.60 | $21.85 | $14.19 | 1,262,570 |
| 2017-06-20 | $22.37 | $22.38 | $21.86 | $22.00 | $14.29 | 1,376,560 |
| 2017-06-19 | $22.15 | $22.28 | $21.90 | $22.20 | $14.42 | 1,170,050 |
| 2017-06-16 | $22.06 | $22.28 | $21.80 | $22.00 | $14.29 | 1,382,210 |
| 2017-06-15 | $21.42 | $22.30 | $21.42 | $22.10 | $14.35 | 2,207,600 |
| 2017-06-14 | $21.50 | $21.65 | $21.18 | $21.48 | $13.95 | 1,278,330 |
| 2017-06-13 | $20.80 | $21.66 | $20.77 | $21.60 | $14.03 | 1,546,060 |
| 2017-06-12 | $21.72 | $21.82 | $20.90 | $20.92 | $13.59 | 1,896,530 |
| 2017-06-09 | $22.02 | $22.25 | $21.70 | $22.20 | $14.42 | 1,866,430 |
| 2017-06-08 | $22.40 | $22.40 | $21.90 | $22.01 | $14.29 | 2,029,640 |
| 2017-06-07 | $21.12 | $22.33 | $21.12 | $22.25 | $14.45 | 2,417,370 |
| 2017-06-06 | $21.09 | $21.45 | $20.71 | $21.32 | $13.85 | 1,198,180 |
| 2017-06-05 | $21.40 | $21.56 | $21.02 | $21.19 | $13.76 | 1,559,810 |
| 2017-06-02 | $20.30 | $21.16 | $20.16 | $20.98 | $13.62 | 1,948,760 |
| 2017-06-01 | $21.55 | $21.80 | $20.22 | $20.25 | $13.15 | 2,346,830 |
| 2017-05-31 | $23.00 | $23.28 | $21.81 | $21.95 | $14.25 | 3,048,550 |
| 2017-05-30 | $22.10 | $22.10 | $22.10 | $22.10 | $14.35 | 0 |
| 2017-05-29 | $22.10 | $22.10 | $22.10 | $22.10 | $14.35 | 0 |
| 2017-05-26 | $21.55 | $22.40 | $21.50 | $22.10 | $14.35 | 2,097,370 |
| 2017-05-25 | $21.68 | $21.97 | $20.67 | $21.66 | $14.07 | 2,369,440 |
| 2017-05-24 | $21.50 | $21.89 | $21.00 | $21.81 | $14.16 | 1,860,440 |
| 2017-05-23 | $22.80 | $23.19 | $21.34 | $21.46 | $13.94 | 2,317,250 |
| 2017-05-22 | $24.49 | $24.55 | $22.81 | $23.00 | $14.94 | 2,940,860 |
| 2017-05-19 | $25.06 | $25.23 | $24.46 | $24.49 | $15.90 | 1,952,540 |
| 2017-05-18 | $25.08 | $25.45 | $24.93 | $25.06 | $16.27 | 2,017,620 |
| 2017-05-17 | $25.30 | $26.02 | $25.18 | $25.45 | $16.53 | 3,165,310 |
| 2017-05-16 | $24.30 | $25.29 | $24.02 | $25.29 | $16.42 | 2,884,110 |
| 2017-05-15 | $25.00 | $25.27 | $24.58 | $24.62 | $15.99 | 2,370,930 |
| 2017-05-12 | $24.12 | $24.86 | $24.03 | $24.58 | $15.96 | 2,633,480 |
| 2017-05-11 | $23.50 | $24.44 | $23.21 | $24.36 | $15.82 | 2,809,280 |
| 2017-05-10 | $24.61 | $25.07 | $23.81 | $23.83 | $15.48 | 3,014,900 |
| 2017-05-09 | $24.00 | $24.95 | $23.92 | $24.77 | $16.09 | 2,451,570 |
| 2017-05-08 | $25.02 | $25.02 | $24.24 | $24.33 | $15.80 | 2,047,770 |
| 2017-05-05 | $26.38 | $26.45 | $25.21 | $25.23 | $16.38 | 2,917,520 |
| 2017-05-04 | $27.01 | $27.05 | $26.50 | $26.55 | $17.24 | 2,904,040 |
| 2017-05-03 | $26.66 | $27.23 | $26.61 | $27.19 | $17.66 | 3,806,480 |
| 2017-05-02 | $27.05 | $27.08 | $26.40 | $26.65 | $17.31 | 2,486,140 |
| 2017-05-01 | $26.77 | $26.77 | $26.77 | $26.77 | $17.38 | 0 |
| 2017-04-28 | $26.70 | $27.15 | $26.45 | $26.77 | $17.38 | 3,640,050 |
| 2017-04-27 | $25.00 | $27.58 | $24.83 | $26.91 | $17.48 | 6,005,220 |
| 2017-04-26 | $24.88 | $25.52 | $24.61 | $25.11 | $16.31 | 2,611,590 |
| 2017-04-25 | $24.82 | $25.26 | $24.67 | $24.90 | $16.17 | 2,605,680 |
| 2017-04-24 | $25.99 | $26.04 | $24.00 | $24.54 | $15.94 | 2,765,240 |
| 2017-04-21 | $26.15 | $26.52 | $25.92 | $26.00 | $16.88 | 2,104,950 |
| 2017-04-20 | $26.90 | $27.08 | $25.74 | $26.23 | $17.03 | 3,831,980 |
| 2017-04-19 | $25.38 | $27.15 | $25.38 | $26.99 | $17.53 | 4,679,070 |
| 2017-04-18 | $26.01 | $26.46 | $25.79 | $25.81 | $16.76 | 3,552,730 |
| 2017-04-17 | $26.84 | $27.05 | $25.82 | $25.82 | $16.77 | 5,485,540 |
| 2017-04-14 | $29.20 | $29.45 | $28.52 | $28.69 | $18.63 | 4,291,890 |
| 2017-04-13 | $29.78 | $30.79 | $29.35 | $29.62 | $19.24 | 5,164,890 |
| 2017-04-12 | $30.90 | $31.96 | $30.04 | $30.13 | $19.57 | 6,480,600 |
| 2017-04-11 | $30.00 | $31.49 | $29.66 | $31.45 | $20.42 | 7,316,540 |
| 2017-04-10 | $32.31 | $32.75 | $30.45 | $30.46 | $19.78 | 10,810,460 |
| 2017-04-07 | $35.49 | $36.61 | $33.76 | $33.83 | $21.97 | 15,592,240 |
| 2017-04-06 | $34.10 | $36.89 | $34.10 | $36.89 | $23.96 | 17,941,720 |
| 2017-04-05 | $32.87 | $35.00 | $32.01 | $33.54 | $21.78 | 15,789,470 |
| 2017-04-04 | $35.31 | $35.31 | $35.31 | $35.31 | $22.93 | 0 |
| 2017-04-03 | $35.31 | $35.31 | $35.31 | $35.31 | $22.93 | 0 |
| 2017-03-31 | $35.31 | $35.31 | $35.31 | $35.31 | $22.93 | 334,850 |
| 2017-03-30 | $32.10 | $32.10 | $32.10 | $32.10 | $20.85 | 226,760 |
| 2017-03-29 | $29.18 | $29.18 | $29.18 | $29.18 | $18.95 | 38,180 |
| 2017-03-28 | $26.53 | $26.53 | $26.53 | $26.53 | $17.23 | 12,900 |
| 2017-03-27 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 8,600 |
| 2017-03-24 | $21.93 | $21.93 | $21.93 | $21.93 | $14.24 | 15,730 |
| 2017-03-23 | $19.94 | $19.94 | $19.94 | $19.94 | $12.95 | 4,100 |
| 2017-03-22 | $18.13 | $18.13 | $18.13 | $18.13 | $11.77 | 2,700 |
| 2017-03-21 | $16.48 | $16.48 | $16.48 | $16.48 | $10.70 | 3,170 |
| 2017-03-20 | $14.98 | $14.98 | $14.98 | $14.98 | $9.73 | 2,900 |
| 2017-03-17 | $13.62 | $13.62 | $13.62 | $13.62 | $8.85 | 4,100 |
| 2017-03-16 | $10.32 | $12.38 | $10.32 | $12.38 | $8.04 | 7,270 |
Shenzhen Weiye Decoration Group Company Ltd (300621) News Headlines
Recent Shenzhen Weiye Decoration Group Company Ltd (300621) News
Similar Companies to Shenzhen Weiye Decoration Group Company Ltd (300621) 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 | -- | -- | -- |