AstroCentury Education Technology Company Ltd (300654) Exchange: SHE
Data as of July 17, 2025
$10.22 ($0.07) 0.69%
AstroCentury Education Technology Company Ltd - Daily Information
Click for more stock information on AstroCentury Education Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.09 |
| Previous Close | $10.22 |
| High | $10.28 |
| Low | $10.09 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.22 |
| Adjusted High | $10.28 |
| Adjusted Low | $10.09 |
About AstroCentury Education Technology Company Ltd (300654)
Invest in AstroCentury Education Technology Company Ltd (300654)
Historical Stock Data for AstroCentury Education Technology Company Ltd (300654)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | $10.09 | $10.28 | $10.09 | $10.22 | $10.22 | 4,206,070 |
| 2025-07-04 | $10.29 | $10.32 | $10.10 | $10.15 | $10.15 | 5,373,540 |
| 2025-07-03 | $10.23 | $10.38 | $10.23 | $10.29 | $10.29 | 4,476,170 |
| 2025-07-02 | $10.34 | $10.42 | $10.19 | $10.30 | $10.30 | 7,119,820 |
| 2025-07-01 | $10.48 | $10.57 | $10.38 | $10.42 | $10.42 | 8,847,510 |
| 2025-06-30 | $10.31 | $10.50 | $10.31 | $10.48 | $10.48 | 8,701,520 |
| 2025-06-27 | $10.32 | $10.45 | $10.27 | $10.35 | $10.35 | 7,943,600 |
| 2025-06-26 | $10.52 | $10.60 | $10.26 | $10.37 | $10.37 | 12,772,070 |
| 2025-06-25 | $10.23 | $10.42 | $10.11 | $10.41 | $10.41 | 15,671,620 |
| 2025-06-24 | $9.99 | $10.14 | $9.93 | $10.14 | $10.14 | 8,178,520 |
| 2025-06-23 | $9.60 | $9.91 | $9.56 | $9.87 | $9.87 | 5,893,890 |
| 2025-06-20 | $9.99 | $10.05 | $9.66 | $9.68 | $9.68 | 9,162,600 |
| 2025-06-19 | $10.00 | $10.18 | $9.95 | $9.98 | $9.98 | 8,245,820 |
| 2025-06-18 | $10.20 | $10.20 | $9.95 | $10.08 | $10.08 | 7,351,100 |
| 2025-06-17 | $10.45 | $10.48 | $10.13 | $10.21 | $10.21 | 11,052,850 |
| 2025-06-13 | $10.90 | $10.92 | $10.18 | $10.21 | $10.21 | 22,051,950 |
| 2025-06-12 | $10.48 | $10.84 | $10.43 | $10.73 | $10.73 | 18,254,320 |
| 2025-06-11 | $10.43 | $10.64 | $10.41 | $10.55 | $10.55 | 12,268,090 |
| 2025-06-10 | $10.41 | $10.54 | $10.18 | $10.51 | $10.51 | 13,240,260 |
| 2025-06-09 | $10.32 | $10.52 | $10.22 | $10.47 | $10.47 | 10,479,530 |
| 2025-06-06 | $10.38 | $10.40 | $10.19 | $10.26 | $10.26 | 7,840,800 |
| 2025-06-05 | $10.30 | $10.48 | $10.22 | $10.41 | $10.41 | 10,161,510 |
| 2025-06-04 | $10.13 | $10.31 | $10.11 | $10.29 | $10.29 | 7,287,510 |
| 2025-06-03 | $10.03 | $10.45 | $9.95 | $10.16 | $10.16 | 10,806,900 |
| 2025-05-30 | $10.23 | $10.32 | $9.94 | $9.97 | $9.97 | 8,429,300 |
| 2025-05-29 | $9.96 | $10.28 | $9.94 | $10.27 | $10.27 | 11,022,100 |
| 2025-05-28 | $10.18 | $10.18 | $9.89 | $9.94 | $9.94 | 5,992,690 |
| 2025-05-27 | $10.13 | $10.15 | $9.95 | $10.13 | $10.13 | 6,338,600 |
| 2025-05-26 | $9.80 | $10.18 | $9.80 | $10.18 | $10.18 | 10,286,100 |
| 2025-05-23 | $10.11 | $10.15 | $9.79 | $9.81 | $9.81 | 8,999,900 |
| 2025-05-22 | $10.12 | $10.28 | $9.98 | $10.14 | $10.14 | 7,674,720 |
| 2025-05-21 | $10.39 | $10.39 | $10.07 | $10.16 | $10.16 | 6,439,700 |
| 2025-05-20 | $10.13 | $10.40 | $10.05 | $10.37 | $10.37 | 8,926,600 |
| 2025-05-19 | $9.97 | $10.15 | $9.89 | $10.14 | $10.14 | 5,843,770 |
| 2025-05-16 | $10.06 | $10.15 | $9.98 | $10.01 | $10.01 | 5,207,900 |
| 2025-05-15 | $10.40 | $10.44 | $10.08 | $10.12 | $10.12 | 7,554,700 |
| 2025-05-14 | $10.33 | $10.47 | $10.20 | $10.39 | $10.39 | 7,448,200 |
| 2025-05-13 | $10.52 | $10.70 | $10.29 | $10.33 | $10.33 | 9,633,820 |
| 2025-05-12 | $10.33 | $10.38 | $10.24 | $10.37 | $10.37 | 6,748,520 |
| 2025-05-09 | $10.46 | $10.50 | $10.20 | $10.23 | $10.23 | 7,729,900 |
| 2025-05-08 | $10.29 | $10.62 | $10.28 | $10.53 | $10.53 | 9,629,450 |
| 2025-05-07 | $10.75 | $10.77 | $10.21 | $10.34 | $10.34 | 15,192,430 |
| 2025-05-06 | $10.34 | $10.74 | $10.33 | $10.59 | $10.59 | 17,253,900 |
| 2025-04-30 | $9.95 | $10.42 | $9.95 | $10.23 | $10.23 | 13,936,800 |
| 2025-04-29 | $9.80 | $10.06 | $9.61 | $9.93 | $9.93 | 9,838,410 |
| 2025-04-28 | $9.88 | $10.26 | $9.80 | $9.91 | $9.91 | 12,008,110 |
| 2025-04-25 | $9.92 | $10.10 | $9.84 | $9.94 | $9.94 | 7,067,300 |
| 2025-04-24 | $10.23 | $10.23 | $9.87 | $9.92 | $9.92 | 8,778,100 |
| 2025-04-23 | $10.14 | $10.26 | $10.05 | $10.20 | $10.20 | 8,225,200 |
| 2025-04-22 | $10.13 | $10.29 | $10.04 | $10.11 | $10.11 | 8,280,380 |
| 2025-04-21 | $9.99 | $10.25 | $9.92 | $10.23 | $10.23 | 9,712,180 |
| 2025-04-18 | $9.99 | $10.02 | $9.83 | $9.98 | $9.98 | 8,410,280 |
| 2025-04-17 | $9.80 | $10.11 | $9.79 | $9.97 | $9.97 | 11,450,720 |
| 2025-04-16 | $9.98 | $10.50 | $9.80 | $9.93 | $9.93 | 18,285,650 |
| 2025-04-15 | $9.95 | $10.24 | $9.90 | $10.02 | $10.02 | 12,388,780 |
| 2025-04-14 | $9.90 | $10.07 | $9.86 | $9.93 | $9.93 | 7,822,400 |
| 2025-04-11 | $9.79 | $9.89 | $9.52 | $9.78 | $9.78 | 10,091,600 |
| 2025-04-10 | $9.73 | $10.10 | $9.72 | $9.79 | $9.79 | 15,015,640 |
| 2025-04-09 | $9.19 | $9.64 | $8.40 | $9.53 | $9.53 | 16,408,650 |
| 2025-04-08 | $8.81 | $9.58 | $8.81 | $9.23 | $9.23 | 18,342,290 |
| 2025-04-07 | $10.01 | $10.22 | $8.61 | $8.68 | $8.68 | 20,274,780 |
| 2025-04-03 | $10.59 | $10.94 | $10.54 | $10.76 | $10.76 | 8,529,130 |
| 2025-04-02 | $10.80 | $11.08 | $10.69 | $10.76 | $10.76 | 8,367,900 |
| 2025-04-01 | $10.73 | $11.20 | $10.70 | $10.79 | $10.79 | 12,727,530 |
| 2025-03-31 | $10.51 | $10.69 | $10.28 | $10.64 | $10.64 | 9,251,580 |
| 2025-03-28 | $10.55 | $10.83 | $10.52 | $10.72 | $10.72 | 12,561,370 |
| 2025-03-27 | $10.53 | $10.66 | $10.40 | $10.55 | $10.55 | 8,633,700 |
| 2025-03-26 | $10.84 | $10.90 | $10.55 | $10.58 | $10.58 | 13,102,980 |
| 2025-03-25 | $11.20 | $11.37 | $10.80 | $10.86 | $10.86 | 16,351,300 |
| 2025-03-24 | $11.21 | $11.60 | $10.80 | $11.39 | $11.39 | 25,450,520 |
| 2025-03-21 | $11.35 | $11.52 | $11.20 | $11.21 | $11.21 | 9,794,400 |
| 2025-03-20 | $11.49 | $11.74 | $11.39 | $11.48 | $11.48 | 9,648,000 |
| 2025-03-19 | $11.65 | $11.65 | $11.41 | $11.53 | $11.53 | 9,121,900 |
| 2025-03-18 | $11.79 | $11.90 | $11.61 | $11.71 | $11.71 | 10,120,550 |
| 2025-03-17 | $11.75 | $11.81 | $11.56 | $11.70 | $11.70 | 10,674,500 |
| 2025-03-14 | $11.48 | $11.77 | $11.35 | $11.75 | $11.75 | 13,712,940 |
| 2025-03-13 | $11.93 | $11.99 | $11.30 | $11.56 | $11.56 | 21,721,130 |
| 2025-03-12 | $12.18 | $12.25 | $12.00 | $12.02 | $12.02 | 18,978,000 |
| 2025-03-11 | $11.95 | $12.24 | $11.84 | $12.09 | $12.09 | 16,915,100 |
| 2025-03-10 | $12.22 | $12.55 | $11.99 | $12.29 | $12.29 | 28,863,960 |
| 2025-03-07 | $12.62 | $12.73 | $12.00 | $12.18 | $12.18 | 38,622,930 |
| 2025-03-06 | $11.50 | $12.67 | $11.49 | $12.65 | $12.65 | 53,115,140 |
| 2025-03-05 | $11.16 | $11.35 | $11.03 | $11.26 | $11.26 | 14,736,160 |
| 2025-03-04 | $10.85 | $11.24 | $10.85 | $11.19 | $11.19 | 11,725,400 |
| 2025-03-03 | $10.92 | $11.25 | $10.70 | $11.00 | $11.00 | 13,315,200 |
| 2025-02-28 | $11.53 | $11.56 | $10.81 | $10.81 | $10.81 | 16,564,500 |
| 2025-02-27 | $11.92 | $12.06 | $11.30 | $11.53 | $11.53 | 19,926,020 |
| 2025-02-26 | $12.08 | $12.16 | $11.80 | $11.96 | $11.96 | 16,194,160 |
| 2025-02-25 | $11.97 | $12.28 | $11.65 | $11.92 | $11.92 | 23,524,040 |
| 2025-02-24 | $12.46 | $12.49 | $12.06 | $12.21 | $12.21 | 21,323,310 |
| 2025-02-20 | $12.43 | $12.49 | $12.05 | $12.22 | $12.22 | 23,221,150 |
| 2025-02-19 | $12.28 | $12.59 | $12.21 | $12.41 | $12.41 | 26,923,800 |
| 2025-02-18 | $13.04 | $13.17 | $11.99 | $12.04 | $12.04 | 44,640,620 |
| 2025-02-17 | $13.38 | $14.19 | $13.10 | $13.29 | $13.29 | 57,296,470 |
| 2025-02-14 | $12.57 | $13.45 | $12.20 | $13.38 | $13.38 | 53,399,970 |
| 2025-02-13 | $13.14 | $13.51 | $12.69 | $12.93 | $12.93 | 56,941,110 |
| 2025-02-12 | $12.63 | $13.20 | $12.58 | $13.20 | $13.20 | 49,544,440 |
| 2025-02-11 | $12.81 | $13.20 | $12.56 | $12.75 | $12.75 | 45,269,400 |
| 2025-02-10 | $12.93 | $13.30 | $12.62 | $13.09 | $13.09 | 53,220,940 |
| 2025-02-07 | $12.45 | $13.32 | $12.09 | $13.29 | $13.29 | 74,743,550 |
| 2025-02-06 | $12.61 | $12.91 | $12.08 | $12.73 | $12.73 | 60,747,140 |
| 2025-02-05 | $13.34 | $13.97 | $12.55 | $12.86 | $12.86 | 76,177,990 |
| 2025-01-27 | $12.48 | $13.66 | $11.66 | $12.99 | $12.99 | 90,100,610 |
| 2025-01-24 | $10.30 | $12.06 | $10.10 | $12.06 | $12.06 | 50,467,740 |
| 2025-01-23 | $10.02 | $10.35 | $9.93 | $10.05 | $10.05 | 18,715,390 |
| 2025-01-22 | $10.17 | $10.24 | $9.80 | $9.87 | $9.87 | 23,465,090 |
| 2025-01-21 | $10.09 | $10.70 | $9.95 | $10.46 | $10.46 | 27,388,310 |
| 2025-01-20 | $10.13 | $10.28 | $9.90 | $10.09 | $10.09 | 13,481,920 |
| 2025-01-17 | $10.02 | $10.06 | $9.83 | $9.83 | $9.83 | 11,231,870 |
| 2025-01-16 | $9.99 | $10.36 | $9.91 | $10.08 | $10.08 | 18,346,200 |
| 2025-01-15 | $9.85 | $10.15 | $9.81 | $9.91 | $9.91 | 21,249,270 |
| 2025-01-14 | $9.28 | $9.79 | $9.20 | $9.77 | $9.77 | 15,226,670 |
| 2025-01-13 | $8.90 | $9.17 | $8.67 | $9.10 | $9.10 | 10,436,980 |
| 2025-01-09 | $9.46 | $9.72 | $9.40 | $9.57 | $9.57 | 10,576,200 |
| 2025-01-08 | $9.47 | $9.59 | $9.08 | $9.50 | $9.50 | 13,228,740 |
| 2025-01-07 | $9.22 | $9.52 | $9.20 | $9.50 | $9.50 | 10,592,430 |
| 2025-01-06 | $9.32 | $9.40 | $8.92 | $9.18 | $9.18 | 11,839,770 |
| 2025-01-03 | $10.00 | $10.09 | $9.32 | $9.37 | $9.37 | 16,997,540 |
| 2025-01-02 | $10.09 | $10.30 | $9.85 | $9.98 | $9.98 | 14,230,770 |
| 2024-12-31 | $10.78 | $10.85 | $10.00 | $10.09 | $10.09 | 16,815,420 |
| 2024-12-30 | $10.81 | $10.88 | $10.37 | $10.66 | $10.66 | 12,148,700 |
| 2024-12-27 | $10.90 | $11.26 | $10.78 | $10.90 | $10.90 | 12,589,650 |
| 2024-12-26 | $10.86 | $11.13 | $10.86 | $10.91 | $10.91 | 11,978,150 |
| 2024-12-25 | $11.19 | $11.24 | $10.60 | $10.91 | $10.91 | 17,343,530 |
| 2024-12-24 | $11.31 | $11.38 | $10.89 | $11.30 | $11.30 | 19,719,700 |
| 2024-12-23 | $12.40 | $12.49 | $11.04 | $11.06 | $11.06 | 36,592,970 |
| 2024-12-20 | $12.18 | $12.72 | $12.11 | $12.65 | $12.65 | 35,555,560 |
| 2024-12-19 | $11.75 | $12.25 | $11.47 | $12.16 | $12.16 | 25,699,970 |
| 2024-12-18 | $11.90 | $12.48 | $11.50 | $12.12 | $12.12 | 28,041,670 |
| 2024-12-17 | $13.13 | $13.15 | $11.88 | $12.02 | $12.02 | 38,145,220 |
| 2024-12-16 | $14.47 | $14.69 | $13.11 | $13.13 | $13.13 | 55,028,180 |
| 2024-12-13 | $12.81 | $14.30 | $12.66 | $13.78 | $13.78 | 74,187,430 |
| 2024-12-12 | $12.92 | $13.30 | $12.50 | $13.04 | $13.04 | 38,320,200 |
| 2024-12-11 | $12.90 | $13.15 | $12.66 | $12.95 | $12.95 | 39,573,990 |
| 2024-12-10 | $13.00 | $14.06 | $12.65 | $13.10 | $13.10 | 58,752,730 |
| 2024-12-09 | $12.61 | $13.18 | $12.50 | $12.83 | $12.83 | 44,733,830 |
| 2024-12-06 | $12.35 | $12.85 | $12.13 | $12.58 | $12.58 | 46,306,930 |
| 2024-12-05 | $11.45 | $12.18 | $11.45 | $12.07 | $12.07 | 33,030,850 |
| 2024-12-04 | $11.99 | $12.15 | $11.28 | $11.35 | $11.35 | 29,187,130 |
| 2024-12-03 | $12.12 | $12.19 | $11.72 | $11.99 | $11.99 | 24,902,310 |
| 2024-12-02 | $12.08 | $12.38 | $12.02 | $12.20 | $12.20 | 32,422,580 |
| 2024-11-29 | $11.71 | $12.23 | $11.54 | $12.01 | $12.01 | 30,644,250 |
| 2024-11-28 | $12.04 | $12.53 | $11.66 | $11.70 | $11.70 | 35,768,610 |
| 2024-11-27 | $11.30 | $12.30 | $11.01 | $12.27 | $12.27 | 44,454,760 |
| 2024-11-26 | $12.08 | $12.35 | $11.50 | $11.55 | $11.55 | 38,244,280 |
| 2024-11-25 | $12.44 | $12.68 | $11.41 | $12.31 | $12.31 | 46,840,130 |
| 2024-11-22 | $11.82 | $12.94 | $11.51 | $12.09 | $12.09 | 61,765,800 |
| 2024-11-21 | $11.85 | $12.29 | $11.69 | $11.95 | $11.95 | 55,459,040 |
| 2024-11-20 | $11.24 | $12.28 | $11.17 | $11.95 | $11.95 | 60,577,960 |
| 2024-11-19 | $11.40 | $11.56 | $10.75 | $11.34 | $11.34 | 51,184,090 |
| 2024-11-18 | $13.08 | $13.09 | $11.08 | $11.62 | $11.62 | 70,334,480 |
| 2024-11-15 | $12.29 | $14.40 | $12.29 | $13.20 | $13.20 | 111,347,270 |
| 2024-11-14 | $11.17 | $13.38 | $11.10 | $13.15 | $13.15 | 92,228,610 |
| 2024-11-13 | $10.29 | $11.16 | $10.29 | $11.15 | $11.15 | 44,703,690 |
| 2024-11-12 | $10.75 | $10.84 | $10.26 | $10.40 | $10.40 | 18,288,820 |
| 2024-11-11 | $10.29 | $10.83 | $10.24 | $10.81 | $10.81 | 24,517,410 |
| 2024-11-08 | $10.50 | $10.88 | $10.30 | $10.34 | $10.34 | 18,311,160 |
| 2024-11-07 | $10.10 | $10.43 | $9.96 | $10.43 | $10.43 | 16,941,020 |
| 2024-11-06 | $10.06 | $10.25 | $10.00 | $10.16 | $10.16 | 16,951,380 |
| 2024-11-05 | $9.85 | $10.11 | $9.76 | $10.08 | $10.08 | 14,351,890 |
| 2024-11-04 | $9.55 | $9.98 | $9.52 | $9.83 | $9.83 | 11,162,350 |
| 2024-11-01 | $10.21 | $10.41 | $9.50 | $9.59 | $9.59 | 19,697,200 |
| 2024-10-31 | $10.08 | $10.38 | $10.05 | $10.28 | $10.28 | 14,692,350 |
| 2024-10-30 | $10.21 | $10.43 | $9.97 | $10.13 | $10.13 | 17,318,370 |
| 2024-10-29 | $11.20 | $11.30 | $10.30 | $10.30 | $10.30 | 25,055,750 |
| 2024-10-28 | $10.52 | $10.93 | $10.52 | $10.88 | $10.88 | 22,400,950 |
| 2024-10-25 | $10.17 | $10.59 | $10.16 | $10.47 | $10.47 | 15,990,140 |
| 2024-10-24 | $10.38 | $10.43 | $10.06 | $10.23 | $10.23 | 15,652,310 |
| 2024-10-23 | $10.80 | $10.80 | $10.27 | $10.34 | $10.34 | 32,323,250 |
| 2024-10-22 | $10.43 | $11.66 | $10.30 | $10.90 | $10.90 | 44,648,250 |
| 2024-10-21 | $10.21 | $10.65 | $10.15 | $10.45 | $10.45 | 27,236,890 |
| 2024-10-18 | $9.95 | $10.38 | $9.71 | $10.21 | $10.21 | 28,860,280 |
| 2024-10-17 | $10.00 | $10.50 | $9.88 | $10.10 | $10.10 | 28,716,520 |
| 2024-10-16 | $9.64 | $10.29 | $9.58 | $10.11 | $10.11 | 30,689,190 |
| 2024-10-15 | $9.45 | $9.90 | $9.27 | $9.55 | $9.55 | 17,601,400 |
| 2024-10-14 | $9.26 | $9.51 | $9.07 | $9.48 | $9.48 | 12,951,980 |
| 2024-10-11 | $9.75 | $9.82 | $9.02 | $9.20 | $9.20 | 16,041,750 |
| 2024-10-10 | $10.00 | $10.25 | $9.50 | $9.89 | $9.89 | 19,277,320 |
| 2024-10-09 | $11.13 | $11.13 | $9.88 | $9.88 | $9.88 | 32,364,540 |
| 2024-10-08 | $12.26 | $12.26 | $10.46 | $11.81 | $11.81 | 46,277,950 |
| 2024-09-30 | $9.31 | $10.59 | $9.23 | $10.35 | $10.35 | 37,591,700 |
| 2024-09-27 | $8.77 | $9.23 | $8.73 | $9.01 | $9.01 | 23,643,730 |
| 2024-09-26 | $8.42 | $8.77 | $8.39 | $8.67 | $8.67 | 19,727,390 |
| 2024-09-25 | $8.20 | $8.69 | $8.20 | $8.42 | $8.42 | 18,835,080 |
| 2024-09-24 | $8.01 | $8.17 | $7.76 | $8.17 | $8.17 | 11,206,100 |
| 2024-09-23 | $7.89 | $8.05 | $7.83 | $7.97 | $7.97 | 5,937,800 |
| 2024-09-20 | $7.92 | $8.00 | $7.86 | $7.93 | $7.93 | 5,770,200 |
| 2024-09-19 | $7.85 | $7.99 | $7.73 | $7.92 | $7.92 | 8,603,890 |
| 2024-09-18 | $8.02 | $8.03 | $7.62 | $7.76 | $7.76 | 11,092,190 |
| 2024-09-13 | $7.99 | $8.26 | $7.90 | $8.09 | $8.09 | 14,406,020 |
| 2024-09-12 | $7.99 | $8.24 | $7.92 | $7.94 | $7.94 | 8,425,100 |
| 2024-09-11 | $7.95 | $8.30 | $7.85 | $8.01 | $8.01 | 11,693,000 |
| 2024-09-10 | $7.92 | $8.01 | $7.76 | $7.99 | $7.99 | 5,706,300 |
| 2024-09-09 | $7.80 | $7.97 | $7.72 | $7.91 | $7.91 | 4,447,860 |
| 2024-09-06 | $8.01 | $8.07 | $7.82 | $7.84 | $7.84 | 5,494,040 |
| 2024-09-05 | $7.88 | $8.10 | $7.82 | $8.03 | $8.03 | 9,064,440 |
| 2024-09-04 | $7.77 | $7.92 | $7.72 | $7.82 | $7.82 | 5,199,000 |
| 2024-09-03 | $7.74 | $7.92 | $7.68 | $7.85 | $7.85 | 5,561,500 |
| 2024-09-02 | $7.92 | $8.05 | $7.75 | $7.76 | $7.76 | 7,268,600 |
| 2024-08-30 | $7.67 | $8.09 | $7.67 | $7.98 | $7.98 | 9,356,860 |
| 2024-08-29 | $7.65 | $7.77 | $7.58 | $7.74 | $7.74 | 5,642,660 |
| 2024-08-28 | $7.45 | $7.76 | $7.33 | $7.67 | $7.67 | 8,647,600 |
| 2024-08-27 | $7.90 | $8.09 | $7.57 | $7.60 | $7.60 | 9,254,160 |
| 2024-08-26 | $7.78 | $7.83 | $7.57 | $7.67 | $7.67 | 6,574,510 |
| 2024-08-23 | $7.85 | $7.87 | $7.63 | $7.71 | $7.71 | 7,162,300 |
| 2024-08-22 | $8.10 | $8.25 | $7.85 | $7.87 | $7.87 | 8,540,180 |
| 2024-08-21 | $8.21 | $8.46 | $8.14 | $8.16 | $8.16 | 11,260,800 |
| 2024-08-20 | $8.20 | $8.38 | $8.11 | $8.34 | $8.34 | 12,707,190 |
| 2024-08-19 | $8.13 | $8.41 | $8.13 | $8.30 | $8.30 | 12,283,500 |
| 2024-08-16 | $8.11 | $8.19 | $8.06 | $8.14 | $8.14 | 7,274,340 |
| 2024-08-15 | $7.90 | $8.19 | $7.79 | $8.10 | $8.10 | 10,448,280 |
| 2024-08-14 | $7.88 | $7.98 | $7.83 | $7.91 | $7.91 | 6,083,880 |
| 2024-08-13 | $7.89 | $7.97 | $7.72 | $7.88 | $7.88 | 5,597,780 |
| 2024-08-12 | $7.85 | $7.97 | $7.67 | $7.87 | $7.87 | 7,174,370 |
| 2024-08-09 | $8.28 | $8.35 | $7.90 | $7.91 | $7.91 | 13,542,460 |
| 2024-08-08 | $8.54 | $8.64 | $8.21 | $8.26 | $8.26 | 19,113,140 |
| 2024-08-07 | $8.55 | $9.28 | $8.44 | $8.69 | $8.69 | 30,531,350 |
| 2024-08-06 | $8.13 | $8.60 | $8.07 | $8.44 | $8.44 | 21,460,950 |
| 2024-08-05 | $8.30 | $8.51 | $8.04 | $8.06 | $8.06 | 16,201,400 |
| 2024-08-02 | $8.13 | $8.35 | $8.08 | $8.09 | $8.09 | 8,853,660 |
| 2024-08-01 | $8.16 | $8.35 | $8.16 | $8.21 | $8.21 | 10,718,500 |
| 2024-07-31 | $7.92 | $8.36 | $7.92 | $8.29 | $8.29 | 15,446,860 |
| 2024-07-30 | $7.85 | $7.96 | $7.80 | $7.90 | $7.90 | 4,598,300 |
| 2024-07-29 | $7.86 | $7.93 | $7.72 | $7.86 | $7.86 | 5,909,650 |
| 2024-07-26 | $7.70 | $7.91 | $7.68 | $7.87 | $7.87 | 6,206,970 |
| 2024-07-25 | $7.61 | $7.80 | $7.48 | $7.70 | $7.70 | 5,999,910 |
| 2024-07-24 | $7.76 | $7.91 | $7.65 | $7.66 | $7.66 | 6,269,300 |
| 2024-07-23 | $8.03 | $8.12 | $7.81 | $7.82 | $7.82 | 6,538,220 |
| 2024-07-22 | $7.93 | $8.08 | $7.85 | $8.05 | $8.05 | 6,470,240 |
| 2024-07-19 | $7.78 | $8.03 | $7.74 | $7.93 | $7.93 | 7,544,000 |
| 2024-07-18 | $7.92 | $7.92 | $7.61 | $7.82 | $7.82 | 9,526,420 |
| 2024-07-17 | $8.16 | $8.34 | $7.99 | $8.00 | $8.00 | 8,932,580 |
| 2024-07-16 | $8.05 | $8.17 | $7.98 | $8.12 | $8.12 | 6,665,900 |
| 2024-07-15 | $8.27 | $8.39 | $8.09 | $8.15 | $8.15 | 8,118,570 |
| 2024-07-12 | $8.24 | $8.46 | $8.21 | $8.34 | $8.34 | 8,620,590 |
| 2024-07-11 | $8.30 | $8.38 | $8.21 | $8.30 | $8.30 | 7,602,780 |
| 2024-07-10 | $8.18 | $8.35 | $8.08 | $8.12 | $8.12 | 7,456,650 |
| 2024-07-09 | $8.01 | $8.26 | $7.82 | $8.25 | $8.25 | 9,319,510 |
| 2024-07-08 | $8.24 | $8.25 | $7.99 | $8.02 | $8.02 | 5,931,800 |
| 2024-07-05 | $8.12 | $8.41 | $8.00 | $8.28 | $8.28 | 8,157,100 |
| 2024-07-04 | $8.42 | $8.47 | $8.10 | $8.14 | $8.14 | 7,658,490 |
| 2024-07-03 | $8.63 | $8.63 | $8.37 | $8.39 | $8.39 | 8,339,030 |
| 2024-07-02 | $8.52 | $8.84 | $8.50 | $8.64 | $8.64 | 12,587,060 |
| 2024-07-01 | $8.48 | $8.63 | $8.31 | $8.58 | $8.58 | 9,989,900 |
| 2024-06-28 | $8.65 | $8.82 | $8.50 | $8.50 | $8.50 | 16,869,350 |
| 2024-06-27 | $8.59 | $8.97 | $8.59 | $8.66 | $8.66 | 21,962,720 |
| 2024-06-26 | $7.95 | $9.15 | $7.91 | $8.90 | $8.90 | 28,354,960 |
| 2024-06-25 | $8.00 | $8.08 | $7.81 | $7.92 | $7.92 | 7,905,100 |
| 2024-06-24 | $8.21 | $8.25 | $7.85 | $7.90 | $7.90 | 8,803,900 |
| 2024-06-21 | $8.30 | $8.37 | $8.17 | $8.32 | $8.32 | 5,387,690 |
| 2024-06-20 | $8.55 | $8.61 | $8.25 | $8.32 | $8.32 | 8,752,640 |
| 2024-06-19 | $8.78 | $8.80 | $8.57 | $8.58 | $8.58 | 7,061,480 |
| 2024-06-18 | $8.75 | $8.83 | $8.66 | $8.76 | $8.76 | 6,993,450 |
| 2024-06-17 | $8.76 | $8.85 | $8.62 | $8.70 | $8.70 | 8,160,500 |
| 2024-06-14 | $8.92 | $9.10 | $8.83 | $8.88 | $8.88 | 9,745,850 |
| 2024-06-13 | $8.84 | $8.94 | $8.75 | $8.86 | $8.86 | 10,285,060 |
| 2024-06-12 | $8.43 | $8.97 | $8.40 | $8.83 | $8.83 | 14,573,420 |
| 2024-06-11 | $8.30 | $8.48 | $8.15 | $8.45 | $8.45 | 7,386,540 |
| 2024-06-07 | $8.30 | $8.44 | $8.14 | $8.37 | $8.37 | 9,248,800 |
| 2024-06-06 | $8.66 | $8.78 | $8.07 | $8.18 | $8.18 | 14,744,610 |
| 2024-06-05 | $9.05 | $9.11 | $8.65 | $8.66 | $8.66 | 12,021,020 |
| 2024-06-04 | $9.25 | $9.28 | $9.01 | $9.11 | $9.11 | 8,143,800 |
| 2024-06-03 | $9.31 | $9.55 | $9.20 | $9.36 | $9.36 | 9,762,080 |
| 2024-05-31 | $9.26 | $9.46 | $9.20 | $9.36 | $9.36 | 10,067,420 |
| 2024-05-30 | $9.15 | $9.34 | $9.00 | $9.20 | $9.20 | 7,716,350 |
| 2024-05-29 | $9.17 | $9.32 | $9.11 | $9.19 | $9.19 | 6,550,300 |
| 2024-05-28 | $9.33 | $9.36 | $9.10 | $9.14 | $9.14 | 8,652,770 |
| 2024-05-27 | $9.31 | $9.47 | $9.10 | $9.43 | $9.43 | 9,583,120 |
| 2024-05-24 | $9.68 | $9.74 | $9.28 | $9.30 | $9.30 | 13,934,290 |
| 2024-05-23 | $9.93 | $10.00 | $9.70 | $9.72 | $9.72 | 16,116,780 |
| 2024-05-22 | $9.85 | $10.18 | $9.75 | $10.18 | $10.18 | 18,348,790 |
| 2024-05-21 | $9.91 | $10.08 | $9.86 | $9.91 | $9.91 | 10,868,180 |
| 2024-05-20 | $9.88 | $10.05 | $9.79 | $9.99 | $9.99 | 13,326,810 |
| 2024-05-17 | $10.14 | $10.16 | $9.76 | $10.00 | $10.00 | 19,457,460 |
| 2024-05-16 | $10.18 | $10.44 | $10.09 | $10.19 | $10.19 | 20,071,560 |
| 2024-05-15 | $10.52 | $10.72 | $10.25 | $10.29 | $10.29 | 23,764,580 |
| 2024-05-14 | $10.12 | $10.90 | $10.02 | $10.48 | $10.48 | 35,061,760 |
| 2024-05-13 | $10.14 | $10.20 | $9.70 | $9.89 | $9.89 | 19,810,480 |
| 2024-05-10 | $10.04 | $10.78 | $10.02 | $10.46 | $10.46 | 33,209,050 |
| 2024-05-09 | $9.87 | $10.11 | $9.87 | $9.96 | $9.96 | 13,793,980 |
| 2024-05-08 | $10.29 | $10.29 | $9.96 | $9.98 | $9.98 | 19,468,200 |
| 2024-05-07 | $10.42 | $10.83 | $10.42 | $10.58 | $10.58 | 21,180,880 |
| 2024-05-06 | $10.52 | $10.57 | $10.22 | $10.37 | $10.37 | 16,007,240 |
| 2024-04-30 | $10.39 | $10.59 | $10.19 | $10.35 | $10.35 | 16,657,640 |
| 2024-04-29 | $10.36 | $10.66 | $10.25 | $10.40 | $10.40 | 23,465,270 |
| 2024-04-26 | $9.89 | $10.37 | $9.86 | $10.18 | $10.18 | 23,438,480 |
| 2024-04-25 | $9.88 | $10.08 | $9.82 | $9.88 | $9.88 | 20,029,980 |
| 2024-04-24 | $9.53 | $10.32 | $9.40 | $10.06 | $10.06 | 27,474,970 |
| 2024-04-23 | $9.24 | $9.63 | $9.24 | $9.40 | $9.40 | 16,985,240 |
| 2024-04-22 | $9.01 | $9.32 | $8.87 | $9.18 | $9.18 | 13,367,960 |
| 2024-04-19 | $9.60 | $9.78 | $9.32 | $9.38 | $9.38 | 16,543,720 |
| 2024-04-18 | $9.85 | $9.97 | $9.47 | $9.62 | $9.62 | 22,202,310 |
| 2024-04-17 | $9.18 | $9.83 | $9.18 | $9.78 | $9.78 | 22,623,230 |
| 2024-04-16 | $9.73 | $9.87 | $8.77 | $8.77 | $8.77 | 23,970,230 |
| 2024-04-15 | $10.61 | $10.77 | $9.55 | $9.84 | $9.84 | 24,511,390 |
| 2024-04-12 | $10.95 | $11.09 | $10.55 | $10.65 | $10.65 | 18,456,810 |
| 2024-04-11 | $10.40 | $11.31 | $10.40 | $10.95 | $10.95 | 25,299,920 |
| 2024-04-10 | $11.35 | $11.35 | $10.54 | $10.61 | $10.61 | 21,973,460 |
| 2024-04-09 | $11.39 | $11.65 | $11.10 | $11.44 | $11.44 | 15,519,000 |
| 2024-04-08 | $11.18 | $11.69 | $10.91 | $11.48 | $11.48 | 20,290,000 |
| 2024-04-03 | $12.10 | $12.27 | $11.25 | $11.36 | $11.36 | 27,306,220 |
| 2024-04-02 | $12.95 | $13.09 | $12.15 | $12.27 | $12.27 | 36,852,320 |
| 2024-04-01 | $12.58 | $13.65 | $12.25 | $13.26 | $13.26 | 49,138,790 |
| 2024-03-29 | $12.62 | $13.32 | $12.41 | $12.62 | $12.62 | 38,291,040 |
| 2024-03-28 | $11.86 | $13.20 | $11.68 | $13.01 | $13.01 | 49,678,100 |
| 2024-03-27 | $12.10 | $12.80 | $11.60 | $12.21 | $12.21 | 49,637,330 |
| 2024-03-26 | $12.51 | $12.85 | $12.11 | $12.22 | $12.22 | 45,491,920 |
| 2024-03-25 | $13.87 | $13.87 | $12.49 | $13.21 | $13.21 | 76,118,970 |
| 2024-03-22 | $11.98 | $14.20 | $11.85 | $14.20 | $14.20 | 83,186,730 |
| 2024-03-21 | $12.12 | $12.59 | $11.65 | $11.83 | $11.83 | 60,183,440 |
| 2024-03-20 | $10.73 | $12.67 | $10.68 | $11.96 | $11.96 | 67,271,180 |
| 2024-03-19 | $10.80 | $11.49 | $10.71 | $10.75 | $10.75 | 37,256,460 |
| 2024-03-18 | $10.34 | $10.74 | $10.27 | $10.62 | $10.62 | 22,874,910 |
| 2024-03-15 | $10.41 | $10.50 | $10.14 | $10.36 | $10.36 | 19,494,490 |
| 2024-03-14 | $10.42 | $10.55 | $10.18 | $10.41 | $10.41 | 30,909,840 |
| 2024-03-13 | $10.19 | $11.40 | $10.13 | $10.75 | $10.75 | 47,846,750 |
| 2024-03-12 | $10.10 | $10.35 | $9.87 | $10.13 | $10.13 | 22,567,640 |
| 2024-03-11 | $9.55 | $10.26 | $9.55 | $10.11 | $10.11 | 20,108,760 |
| 2024-03-08 | $9.69 | $9.86 | $9.54 | $9.76 | $9.76 | 14,841,210 |
| 2024-03-07 | $10.45 | $10.45 | $9.55 | $9.68 | $9.68 | 28,428,000 |
| 2024-03-06 | $10.33 | $10.60 | $10.11 | $10.35 | $10.35 | 31,292,350 |
| 2024-03-05 | $9.89 | $10.92 | $9.79 | $10.61 | $10.61 | 53,247,960 |
| 2024-03-04 | $10.00 | $10.18 | $9.49 | $9.95 | $9.95 | 21,562,330 |
| 2024-03-01 | $9.72 | $10.20 | $9.67 | $9.91 | $9.91 | 26,355,280 |
| 2024-02-29 | $8.82 | $9.70 | $8.82 | $9.67 | $9.67 | 22,641,500 |
| 2024-02-28 | $10.15 | $10.60 | $9.10 | $9.13 | $9.13 | 37,139,830 |
| 2024-02-27 | $9.70 | $10.15 | $9.54 | $10.15 | $10.15 | 27,146,630 |
| 2024-02-26 | $9.55 | $10.08 | $9.39 | $9.79 | $9.79 | 28,174,270 |
| 2024-02-23 | $9.34 | $9.87 | $9.21 | $9.75 | $9.75 | 31,640,240 |
| 2024-02-22 | $8.99 | $9.39 | $8.97 | $9.34 | $9.34 | 25,902,900 |
| 2024-02-21 | $9.05 | $9.87 | $8.90 | $9.12 | $9.12 | 35,760,000 |
| 2024-02-20 | $8.40 | $9.99 | $8.17 | $9.51 | $9.51 | 38,519,830 |
| 2024-02-19 | $7.87 | $8.58 | $7.87 | $8.54 | $8.54 | 27,142,440 |
| 2024-02-08 | $6.78 | $7.56 | $6.74 | $7.47 | $7.47 | 19,428,910 |
| 2024-02-07 | $7.30 | $7.45 | $6.55 | $6.72 | $6.72 | 20,245,190 |
| 2024-02-06 | $7.03 | $7.51 | $6.38 | $7.24 | $7.24 | 19,047,030 |
| 2024-02-05 | $8.08 | $8.08 | $6.85 | $6.95 | $6.95 | 19,205,700 |
| 2024-02-02 | $8.46 | $8.86 | $7.79 | $8.11 | $8.11 | 16,311,000 |
| 2024-02-01 | $8.42 | $8.70 | $8.11 | $8.39 | $8.39 | 13,622,080 |
| 2024-01-31 | $8.70 | $9.10 | $8.50 | $8.52 | $8.52 | 16,988,870 |
| 2024-01-30 | $9.28 | $9.30 | $8.84 | $8.84 | $8.84 | 11,625,780 |
| 2024-01-29 | $10.03 | $10.09 | $9.28 | $9.31 | $9.31 | 16,244,000 |
| 2024-01-26 | $10.23 | $10.42 | $9.98 | $10.00 | $10.00 | 20,857,740 |
| 2024-01-25 | $9.73 | $10.25 | $9.53 | $10.23 | $10.23 | 19,711,120 |
| 2024-01-24 | $9.82 | $9.96 | $9.45 | $9.80 | $9.80 | 14,214,920 |
| 2024-01-23 | $9.50 | $10.17 | $9.28 | $9.79 | $9.79 | 17,794,340 |
| 2024-01-22 | $10.20 | $10.55 | $9.42 | $9.50 | $9.50 | 20,874,750 |
| 2024-01-19 | $10.30 | $10.75 | $10.25 | $10.46 | $10.46 | 26,363,350 |
| 2024-01-18 | $9.97 | $10.29 | $9.73 | $10.29 | $10.29 | 15,501,460 |
| 2024-01-17 | $10.11 | $10.29 | $10.01 | $10.02 | $10.02 | 7,580,140 |
| 2024-01-16 | $10.29 | $10.30 | $9.99 | $10.26 | $10.26 | 10,144,300 |
| 2024-01-15 | $10.30 | $10.50 | $10.16 | $10.33 | $10.33 | 8,713,160 |
| 2024-01-12 | $10.76 | $10.79 | $10.30 | $10.31 | $10.31 | 12,001,820 |
| 2024-01-11 | $10.18 | $10.71 | $10.15 | $10.67 | $10.67 | 16,730,220 |
| 2024-01-10 | $10.74 | $10.89 | $10.13 | $10.14 | $10.14 | 16,202,970 |
| 2024-01-09 | $10.77 | $11.00 | $10.52 | $10.81 | $10.81 | 13,224,800 |
| 2024-01-08 | $10.83 | $10.94 | $10.53 | $10.70 | $10.70 | 12,069,560 |
| 2024-01-05 | $11.40 | $11.42 | $10.75 | $10.83 | $10.83 | 19,437,010 |
| 2024-01-04 | $11.58 | $11.64 | $11.01 | $11.36 | $11.36 | 19,394,100 |
| 2024-01-03 | $11.24 | $12.23 | $10.92 | $11.58 | $11.58 | 37,209,740 |
| 2024-01-02 | $11.48 | $11.76 | $11.13 | $11.15 | $11.15 | 24,501,500 |
| 2024-01-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-12-29 | $10.79 | $11.46 | $10.75 | $11.28 | $11.28 | 26,080,260 |
| 2023-12-28 | $10.60 | $10.87 | $10.30 | $10.79 | $10.79 | 20,836,310 |
| 2023-12-27 | $10.87 | $11.05 | $10.54 | $10.71 | $10.71 | 21,572,160 |
| 2023-12-26 | $11.43 | $11.50 | $10.55 | $10.69 | $10.69 | 31,628,970 |
| 2023-12-25 | $11.84 | $12.47 | $11.20 | $11.36 | $11.36 | 30,434,100 |
| 2023-12-22 | $13.33 | $13.75 | $11.70 | $11.92 | $11.92 | 45,740,460 |
| 2023-12-21 | $12.77 | $13.29 | $12.62 | $13.14 | $13.14 | 23,283,160 |
| 2023-12-20 | $13.37 | $13.49 | $12.93 | $13.00 | $13.00 | 20,410,580 |
| 2023-12-19 | $13.35 | $13.86 | $13.25 | $13.50 | $13.50 | 24,902,600 |
| 2023-12-18 | $14.31 | $14.54 | $13.45 | $13.58 | $13.58 | 35,798,320 |
| 2023-12-15 | $13.55 | $15.03 | $13.41 | $14.31 | $14.31 | 62,316,390 |
| 2023-12-14 | $13.80 | $14.28 | $13.59 | $13.67 | $13.67 | 39,216,400 |
| 2023-12-13 | $14.49 | $14.77 | $14.06 | $14.15 | $14.15 | 49,269,010 |
| 2023-12-12 | $14.89 | $15.85 | $14.49 | $14.59 | $14.59 | 78,527,720 |
| 2023-12-11 | $12.46 | $14.96 | $12.27 | $14.96 | $14.96 | 79,412,980 |
| 2023-12-08 | $12.49 | $12.76 | $12.31 | $12.47 | $12.47 | 24,456,570 |
| 2023-12-07 | $12.43 | $13.18 | $12.30 | $12.78 | $12.78 | 35,661,880 |
| 2023-12-06 | $11.90 | $12.50 | $11.46 | $12.48 | $12.48 | 28,375,020 |
| 2023-12-05 | $12.13 | $12.50 | $11.82 | $11.82 | $11.82 | 19,347,210 |
| 2023-12-04 | $11.89 | $12.67 | $11.89 | $12.30 | $12.30 | 33,824,620 |
| 2023-12-01 | $11.24 | $12.30 | $11.24 | $12.10 | $12.10 | 32,067,350 |
| 2023-11-30 | $11.31 | $11.36 | $11.10 | $11.30 | $11.30 | 9,250,060 |
| 2023-11-29 | $11.30 | $11.44 | $11.13 | $11.20 | $11.20 | 8,745,150 |
| 2023-11-28 | $11.50 | $11.55 | $11.11 | $11.33 | $11.33 | 10,566,020 |
| 2023-11-27 | $11.29 | $11.46 | $11.10 | $11.41 | $11.41 | 13,713,810 |
| 2023-11-24 | $11.73 | $11.99 | $11.20 | $11.32 | $11.32 | 16,864,070 |
| 2023-11-23 | $12.50 | $12.50 | $11.56 | $11.68 | $11.68 | 25,673,800 |
| 2023-11-22 | $12.58 | $13.27 | $12.40 | $12.59 | $12.59 | 30,520,910 |
| 2023-11-21 | $12.30 | $12.80 | $12.27 | $12.79 | $12.79 | 37,703,150 |
| 2023-11-20 | $12.10 | $12.39 | $12.06 | $12.28 | $12.28 | 20,478,450 |
| 2023-11-17 | $12.33 | $12.69 | $12.20 | $12.41 | $12.41 | 30,989,520 |
| 2023-11-16 | $11.92 | $13.31 | $11.86 | $12.69 | $12.69 | 49,274,090 |
| 2023-11-15 | $12.04 | $12.23 | $11.75 | $11.80 | $11.80 | 19,956,760 |
| 2023-11-14 | $12.20 | $12.25 | $11.89 | $12.03 | $12.03 | 22,005,790 |
| 2023-11-13 | $12.27 | $12.66 | $12.05 | $12.10 | $12.10 | 29,625,330 |
| 2023-11-10 | $11.90 | $12.54 | $11.75 | $11.87 | $11.87 | 31,971,710 |
| 2023-11-09 | $13.87 | $14.30 | $12.22 | $12.34 | $12.34 | 50,146,450 |
| 2023-11-08 | $12.40 | $13.50 | $12.20 | $13.18 | $13.18 | 56,612,730 |
| 2023-11-07 | $11.90 | $12.99 | $11.67 | $12.42 | $12.42 | 48,859,590 |
| 2023-11-06 | $11.39 | $12.25 | $11.19 | $12.00 | $12.00 | 47,805,350 |
| 2023-11-03 | $11.05 | $11.35 | $10.80 | $11.24 | $11.24 | 34,244,120 |
| 2023-11-02 | $10.91 | $11.79 | $10.91 | $11.46 | $11.46 | 48,491,330 |
| 2023-11-01 | $10.92 | $11.84 | $10.78 | $10.86 | $10.86 | 27,334,930 |
| 2023-10-31 | $11.28 | $11.48 | $10.84 | $10.94 | $10.94 | 18,870,250 |
| 2023-10-30 | $10.72 | $11.45 | $10.72 | $11.22 | $11.22 | 23,917,960 |
| 2023-10-27 | $11.13 | $11.32 | $10.83 | $10.93 | $10.93 | 18,544,370 |
| 2023-10-26 | $11.44 | $11.63 | $11.10 | $11.25 | $11.25 | 31,471,540 |
| 2023-10-25 | $11.00 | $11.73 | $10.81 | $11.53 | $11.53 | 48,986,090 |
| 2023-10-24 | $9.11 | $10.96 | $9.11 | $10.96 | $10.96 | 29,711,550 |
| 2023-10-23 | $9.72 | $9.72 | $9.05 | $9.13 | $9.13 | 12,927,330 |
| 2023-10-20 | $10.15 | $10.15 | $9.64 | $9.68 | $9.68 | 12,856,650 |
| 2023-10-19 | $10.37 | $10.54 | $10.12 | $10.15 | $10.15 | 13,954,400 |
| 2023-10-18 | $11.00 | $11.04 | $10.35 | $10.46 | $10.46 | 22,113,830 |
| 2023-10-17 | $11.44 | $12.05 | $11.05 | $11.14 | $11.14 | 22,431,900 |
| 2023-10-16 | $11.77 | $12.12 | $11.34 | $11.50 | $11.50 | 22,618,230 |
| 2023-10-13 | $12.25 | $12.38 | $11.83 | $11.90 | $11.90 | 24,087,820 |
| 2023-10-12 | $12.17 | $12.63 | $12.04 | $12.34 | $12.34 | 41,866,820 |
| 2023-10-11 | $11.00 | $13.03 | $11.00 | $13.02 | $13.02 | 46,706,620 |
| 2023-10-10 | $10.49 | $11.24 | $10.32 | $10.86 | $10.86 | 28,690,260 |
| 2023-10-09 | $10.25 | $10.40 | $10.11 | $10.19 | $10.19 | 9,167,370 |
| 2023-09-28 | $10.24 | $10.49 | $10.24 | $10.35 | $10.35 | 8,723,640 |
| 2023-09-27 | $10.16 | $10.38 | $10.08 | $10.21 | $10.21 | 12,156,900 |
| 2023-09-26 | $9.71 | $10.59 | $9.71 | $10.20 | $10.20 | 20,784,380 |
| 2023-09-25 | $9.93 | $10.08 | $9.66 | $9.75 | $9.75 | 10,908,670 |
| 2023-09-22 | $9.32 | $10.08 | $9.32 | $9.99 | $9.99 | 15,358,760 |
| 2023-09-21 | $9.41 | $9.59 | $9.34 | $9.36 | $9.36 | 6,669,830 |
| 2023-09-20 | $9.49 | $9.58 | $9.33 | $9.36 | $9.36 | 5,888,340 |
| 2023-09-19 | $9.64 | $9.74 | $9.42 | $9.47 | $9.47 | 6,462,270 |
| 2023-09-18 | $9.62 | $9.77 | $9.52 | $9.68 | $9.68 | 5,645,310 |
| 2023-09-15 | $9.72 | $9.87 | $9.57 | $9.60 | $9.60 | 6,586,760 |
| 2023-09-14 | $9.85 | $9.85 | $9.63 | $9.76 | $9.76 | 6,555,400 |
| 2023-09-13 | $10.09 | $10.09 | $9.71 | $9.84 | $9.84 | 8,419,990 |
| 2023-09-12 | $10.26 | $10.26 | $9.96 | $10.00 | $10.00 | 7,390,430 |
| 2023-09-11 | $10.02 | $10.36 | $10.00 | $10.22 | $10.22 | 9,681,710 |
| 2023-09-08 | $10.25 | $10.39 | $9.94 | $9.96 | $9.96 | 9,096,400 |
| 2023-09-07 | $10.40 | $10.62 | $10.26 | $10.26 | $10.26 | 8,399,920 |
| 2023-09-06 | $10.60 | $10.61 | $10.35 | $10.44 | $10.44 | 8,045,370 |
| 2023-09-05 | $10.91 | $11.00 | $10.56 | $10.65 | $10.65 | 9,846,720 |
| 2023-09-04 | $11.01 | $11.24 | $10.85 | $10.98 | $10.98 | 11,295,760 |
| 2023-09-01 | $11.32 | $11.34 | $10.92 | $11.02 | $11.02 | 14,041,970 |
| 2023-08-31 | $11.40 | $11.68 | $11.28 | $11.30 | $11.30 | 24,965,110 |
| 2023-08-30 | $10.99 | $11.35 | $10.83 | $11.26 | $11.26 | 17,774,650 |
| 2023-08-29 | $10.12 | $11.05 | $10.01 | $10.98 | $10.98 | 24,307,730 |
| 2023-08-28 | $11.19 | $11.28 | $10.30 | $10.33 | $10.33 | 20,549,800 |
| 2023-08-25 | $11.55 | $11.56 | $10.51 | $10.57 | $10.57 | 22,631,980 |
| 2023-08-24 | $11.08 | $11.59 | $11.00 | $11.41 | $11.41 | 19,998,380 |
| 2023-08-23 | $11.00 | $11.24 | $10.81 | $11.02 | $11.02 | 11,874,620 |
| 2023-08-22 | $10.76 | $11.18 | $10.76 | $11.17 | $11.17 | 15,528,610 |
| 2023-08-21 | $10.63 | $11.15 | $10.60 | $10.71 | $10.71 | 11,845,130 |
| 2023-08-18 | $11.30 | $11.44 | $10.52 | $10.63 | $10.63 | 16,053,000 |
| 2023-08-17 | $10.92 | $11.35 | $10.71 | $11.30 | $11.30 | 16,633,580 |
| 2023-08-16 | $11.44 | $11.57 | $10.88 | $10.93 | $10.93 | 14,618,820 |
| 2023-08-15 | $11.75 | $11.83 | $11.30 | $11.36 | $11.36 | 15,598,310 |
| 2023-08-14 | $11.12 | $11.83 | $11.06 | $11.81 | $11.81 | 22,247,620 |
| 2023-08-11 | $12.00 | $12.25 | $11.20 | $11.20 | $11.20 | 23,524,370 |
| 2023-08-10 | $11.74 | $12.70 | $11.63 | $11.98 | $11.98 | 29,413,770 |
| 2023-08-09 | $12.32 | $12.46 | $11.66 | $11.75 | $11.75 | 28,298,900 |
| 2023-08-08 | $11.71 | $13.29 | $11.70 | $12.58 | $12.58 | 45,850,450 |
| 2023-08-07 | $11.50 | $12.17 | $11.50 | $11.84 | $11.84 | 18,430,950 |
| 2023-08-04 | $11.29 | $11.60 | $11.22 | $11.50 | $11.50 | 9,795,390 |
| 2023-08-03 | $11.38 | $11.50 | $11.16 | $11.20 | $11.20 | 6,492,410 |
| 2023-08-02 | $11.47 | $11.57 | $11.13 | $11.35 | $11.35 | 6,865,770 |
| 2023-08-01 | $11.60 | $11.66 | $11.32 | $11.47 | $11.47 | 5,539,730 |
| 2023-07-31 | $11.35 | $11.70 | $11.17 | $11.60 | $11.60 | 8,222,440 |
| 2023-07-28 | $11.49 | $11.51 | $11.21 | $11.29 | $11.29 | 8,103,750 |
| 2023-07-27 | $11.68 | $11.78 | $11.29 | $11.46 | $11.46 | 7,539,760 |
| 2023-07-26 | $12.21 | $12.21 | $11.58 | $11.67 | $11.67 | 11,697,310 |
| 2023-07-25 | $12.15 | $12.37 | $11.97 | $12.24 | $12.24 | 9,993,350 |
| 2023-07-24 | $11.90 | $12.16 | $11.78 | $12.03 | $12.03 | 6,560,990 |
| 2023-07-21 | $11.92 | $12.10 | $11.73 | $11.93 | $11.93 | 8,711,100 |
| 2023-07-20 | $12.22 | $12.28 | $11.89 | $11.90 | $11.90 | 8,492,080 |
| 2023-07-19 | $11.98 | $12.30 | $11.98 | $12.22 | $12.22 | 9,469,310 |
| 2023-07-18 | $12.42 | $12.45 | $11.94 | $11.96 | $11.96 | 10,303,180 |
| 2023-07-17 | $12.70 | $12.74 | $12.19 | $12.31 | $12.31 | 16,491,730 |
| 2023-07-14 | $12.55 | $13.06 | $12.46 | $12.70 | $12.70 | 28,982,350 |
| 2023-07-13 | $11.98 | $12.45 | $11.90 | $12.34 | $12.34 | 14,752,970 |
| 2023-07-12 | $12.30 | $12.45 | $11.91 | $11.97 | $11.97 | 13,222,560 |
| 2023-07-11 | $12.79 | $12.79 | $12.25 | $12.28 | $12.28 | 12,033,440 |
| 2023-07-10 | $12.90 | $12.90 | $12.49 | $12.63 | $12.63 | 8,120,580 |
| 2023-07-07 | $12.52 | $12.75 | $12.21 | $12.54 | $12.54 | 14,316,220 |
| 2023-07-06 | $12.86 | $13.01 | $12.61 | $12.64 | $12.64 | 12,660,980 |
| 2023-07-05 | $12.95 | $13.08 | $12.61 | $12.74 | $12.74 | 15,644,170 |
| 2023-07-04 | $12.99 | $13.15 | $12.74 | $12.90 | $12.90 | 14,473,240 |
| 2023-07-03 | $13.23 | $13.29 | $12.60 | $13.00 | $13.00 | 15,281,680 |
| 2023-06-30 | $13.30 | $13.45 | $13.00 | $13.12 | $13.12 | 14,160,100 |
| 2023-06-29 | $13.35 | $13.60 | $13.22 | $13.24 | $13.24 | 18,387,150 |
| 2023-06-28 | $13.30 | $13.61 | $12.61 | $13.25 | $13.25 | 24,547,380 |
| 2023-06-27 | $13.72 | $13.88 | $13.40 | $13.52 | $13.52 | 16,412,980 |
| 2023-06-26 | $14.54 | $14.82 | $13.42 | $13.45 | $13.45 | 28,233,120 |
| 2023-06-21 | $17.30 | $17.30 | $14.88 | $14.88 | $14.88 | 35,315,330 |
| 2023-06-20 | $17.06 | $17.61 | $16.81 | $17.31 | $17.31 | 41,270,490 |
| 2023-06-19 | $16.33 | $17.40 | $16.32 | $17.30 | $17.30 | 45,067,890 |
| 2023-06-16 | $15.71 | $16.48 | $15.27 | $16.34 | $16.34 | 32,441,580 |
| 2023-06-15 | $15.97 | $16.37 | $15.73 | $15.89 | $15.89 | 26,368,780 |
| 2023-06-14 | $16.31 | $16.86 | $15.84 | $16.05 | $16.05 | 36,257,880 |
| 2023-06-13 | $16.56 | $17.17 | $15.81 | $16.30 | $16.30 | 41,669,770 |
| 2023-06-12 | $17.03 | $17.59 | $16.73 | $16.78 | $16.78 | 29,587,710 |
| 2023-06-09 | $17.13 | $18.25 | $16.80 | $17.21 | $17.21 | 36,751,400 |
| 2023-06-08 | $18.28 | $18.28 | $17.25 | $17.38 | $17.38 | 41,046,420 |
| 2023-06-07 | $17.20 | $19.20 | $16.60 | $18.77 | $18.77 | 58,340,160 |
| 2023-06-06 | $16.88 | $18.30 | $16.80 | $17.67 | $17.67 | 48,900,140 |
| 2023-06-05 | $17.01 | $17.88 | $16.62 | $17.29 | $17.29 | 39,955,900 |
| 2023-06-02 | $17.60 | $18.71 | $17.28 | $17.37 | $17.37 | 53,692,550 |
| 2023-06-01 | $15.93 | $18.40 | $15.91 | $18.00 | $18.00 | 68,451,760 |
| 2023-05-31 | $16.70 | $17.10 | $16.07 | $16.14 | $16.14 | 44,245,830 |
| 2023-05-30 | $16.43 | $17.30 | $15.77 | $17.10 | $17.10 | 57,139,960 |
| 2023-05-29 | $16.00 | $17.45 | $15.81 | $16.65 | $16.65 | 60,054,140 |
| 2023-05-26 | $14.15 | $16.81 | $14.10 | $16.35 | $16.35 | 57,845,220 |
| 2023-05-25 | $14.51 | $15.04 | $13.55 | $14.27 | $14.27 | 37,736,340 |
| 2023-05-24 | $14.49 | $15.75 | $14.42 | $15.07 | $15.07 | 37,318,870 |
| 2023-05-23 | $15.04 | $15.20 | $14.02 | $14.47 | $14.47 | 26,275,370 |
| 2023-05-22 | $14.71 | $15.38 | $14.71 | $15.03 | $15.03 | 29,430,650 |
| 2023-05-19 | $15.44 | $15.60 | $14.60 | $14.61 | $14.61 | 34,479,990 |
| 2023-05-18 | $14.90 | $16.07 | $14.20 | $15.68 | $15.68 | 47,289,570 |
| 2023-05-17 | $15.06 | $15.86 | $14.62 | $14.85 | $14.85 | 40,229,290 |
| 2023-05-16 | $17.90 | $17.99 | $15.40 | $15.70 | $15.70 | 47,968,580 |
| 2023-05-15 | $17.21 | $18.79 | $16.88 | $18.10 | $18.10 | 46,552,750 |
| 2023-05-12 | $17.28 | $18.88 | $17.01 | $17.25 | $17.25 | 38,268,180 |
| 2023-05-11 | $18.77 | $21.10 | $17.99 | $18.95 | $18.95 | 52,216,170 |
| 2023-05-10 | $18.60 | $20.90 | $18.60 | $19.41 | $19.41 | 54,126,870 |
| 2023-05-09 | $18.80 | $19.89 | $17.83 | $18.24 | $18.24 | 43,056,860 |
| 2023-05-08 | $18.30 | $21.83 | $17.07 | $19.77 | $19.77 | 59,886,300 |
| 2023-05-05 | $16.50 | $20.04 | $16.02 | $18.97 | $18.97 | 78,016,270 |
| 2023-05-04 | $13.97 | $17.03 | $13.96 | $17.03 | $17.03 | 60,903,910 |
| 2023-05-03 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2023-05-02 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2023-04-28 | $12.70 | $14.50 | $12.43 | $14.19 | $14.19 | 66,623,780 |
| 2023-04-27 | $12.82 | $13.66 | $12.10 | $12.31 | $12.31 | 66,002,530 |
| 2023-04-26 | $13.28 | $14.17 | $12.33 | $14.10 | $14.10 | 81,942,720 |
| 2023-04-25 | $12.35 | $13.20 | $11.82 | $13.20 | $13.20 | 95,709,270 |
| 2023-04-24 | $9.31 | $11.00 | $9.27 | $11.00 | $11.00 | 55,591,530 |
| 2023-04-21 | $10.25 | $10.25 | $9.15 | $9.17 | $9.17 | 51,604,390 |
| 2023-04-20 | $10.05 | $10.48 | $9.80 | $10.41 | $10.41 | 52,248,930 |
| 2023-04-19 | $10.41 | $11.25 | $10.30 | $10.37 | $10.37 | 73,279,850 |
| 2023-04-18 | $9.86 | $11.11 | $9.43 | $10.76 | $10.76 | 73,775,620 |
| 2023-04-17 | $9.99 | $10.39 | $9.29 | $10.10 | $10.10 | 67,983,860 |
| 2023-04-14 | $9.61 | $11.44 | $9.61 | $10.53 | $10.53 | 93,482,720 |
| 2023-04-13 | $8.50 | $9.53 | $8.40 | $9.53 | $9.53 | 64,660,490 |
| 2023-04-12 | $7.57 | $8.20 | $7.50 | $7.94 | $7.94 | 38,898,290 |
| 2023-04-11 | $7.25 | $7.70 | $7.20 | $7.56 | $7.56 | 29,256,170 |
| 2023-04-10 | $7.47 | $7.52 | $7.17 | $7.31 | $7.31 | 21,019,550 |
| 2023-04-07 | $12.37 | $13.18 | $12.04 | $12.77 | $7.46 | 16,003,250 |
| 2023-04-06 | $12.49 | $12.49 | $12.21 | $12.36 | $7.22 | 9,484,650 |
| 2023-04-05 | $12.70 | $12.70 | $12.70 | $12.70 | $7.42 | 0 |
| 2023-04-04 | $13.00 | $13.00 | $12.47 | $12.70 | $7.42 | 14,224,250 |
| 2023-04-03 | $13.17 | $13.29 | $12.75 | $13.10 | $7.65 | 15,711,170 |
| 2023-03-31 | $12.33 | $13.17 | $12.33 | $13.17 | $7.70 | 16,007,210 |
| 2023-03-30 | $12.68 | $12.72 | $12.29 | $12.31 | $7.19 | 9,883,000 |
| 2023-03-29 | $12.71 | $12.97 | $12.52 | $12.68 | $7.41 | 14,721,250 |
| 2023-03-28 | $12.83 | $13.26 | $12.61 | $12.91 | $7.54 | 24,772,740 |
| 2023-03-27 | $12.81 | $12.91 | $12.35 | $12.67 | $7.40 | 12,646,330 |
| 2023-03-24 | $12.45 | $12.84 | $12.33 | $12.76 | $7.46 | 14,622,880 |
| 2023-03-23 | $12.72 | $12.88 | $12.43 | $12.63 | $7.38 | 15,439,990 |
| 2023-03-22 | $12.50 | $12.79 | $12.24 | $12.71 | $7.43 | 22,469,630 |
| 2023-03-21 | $11.83 | $12.66 | $11.62 | $12.47 | $7.29 | 20,590,740 |
| 2023-03-20 | $11.62 | $11.98 | $11.54 | $11.74 | $6.86 | 11,214,870 |
| 2023-03-17 | $11.44 | $11.67 | $11.39 | $11.60 | $6.78 | 11,188,930 |
| 2023-03-16 | $11.19 | $11.54 | $10.95 | $11.20 | $6.54 | 9,424,700 |
| 2023-03-15 | $11.24 | $11.32 | $11.15 | $11.17 | $6.53 | 5,776,100 |
| 2023-03-14 | $11.56 | $11.57 | $11.04 | $11.18 | $6.53 | 10,970,480 |
| 2023-03-13 | $11.58 | $11.69 | $11.45 | $11.69 | $6.83 | 9,167,900 |
| 2023-03-10 | $11.40 | $11.73 | $11.33 | $11.58 | $6.77 | 10,655,400 |
| 2023-03-09 | $11.39 | $11.50 | $11.26 | $11.48 | $6.71 | 6,781,500 |
| 2023-03-08 | $11.22 | $11.49 | $11.22 | $11.39 | $6.66 | 7,627,490 |
| 2023-03-07 | $11.62 | $11.76 | $11.20 | $11.21 | $6.55 | 11,773,280 |
| 2023-03-06 | $11.61 | $11.98 | $11.54 | $11.68 | $6.83 | 15,514,970 |
| 2023-03-03 | $12.80 | $12.88 | $11.44 | $11.84 | $6.92 | 33,377,930 |
| 2023-03-02 | $11.75 | $12.19 | $11.60 | $12.18 | $7.12 | 12,795,170 |
| 2023-03-01 | $11.21 | $11.71 | $11.18 | $11.67 | $6.82 | 6,449,030 |
| 2023-02-28 | $11.19 | $11.34 | $11.13 | $11.24 | $6.57 | 4,273,410 |
| 2023-02-27 | $11.32 | $11.48 | $11.08 | $11.08 | $6.47 | 7,107,830 |
| 2023-02-24 | $11.38 | $11.52 | $11.30 | $11.41 | $11.41 | 3,781,380 |
| 2023-02-23 | $11.60 | $11.63 | $11.35 | $11.46 | $11.46 | 7,807,840 |
| 2023-02-22 | $11.30 | $11.99 | $11.15 | $11.73 | $11.73 | 13,075,350 |
| 2023-02-21 | $11.79 | $11.83 | $11.35 | $11.50 | $11.50 | 11,140,850 |
| 2023-02-20 | $11.48 | $11.81 | $11.43 | $11.76 | $11.76 | 10,509,290 |
| 2023-02-17 | $11.50 | $11.85 | $11.39 | $11.58 | $11.58 | 10,693,460 |
| 2023-02-16 | $12.00 | $12.12 | $11.22 | $11.55 | $11.55 | 17,250,330 |
| 2023-02-15 | $11.58 | $12.15 | $11.41 | $12.10 | $12.10 | 19,246,880 |
| 2023-02-14 | $11.76 | $11.90 | $11.46 | $11.65 | $11.65 | 14,141,920 |
| 2023-02-13 | $11.74 | $12.09 | $11.44 | $11.73 | $11.73 | 20,045,910 |
| 2023-02-10 | $11.50 | $13.20 | $11.48 | $11.89 | $11.89 | 28,270,030 |
| 2023-02-09 | $11.50 | $11.52 | $10.99 | $11.48 | $11.48 | 17,663,730 |
| 2023-02-08 | $12.25 | $12.38 | $11.38 | $11.67 | $11.67 | 25,237,170 |
| 2023-02-07 | $11.49 | $13.13 | $11.20 | $12.48 | $12.48 | 34,573,970 |
| 2023-02-06 | $12.50 | $12.72 | $11.25 | $11.47 | $11.47 | 35,161,150 |
| 2023-02-03 | $10.50 | $10.78 | $10.47 | $10.60 | $10.60 | 3,041,140 |
| 2023-02-02 | $10.46 | $10.84 | $10.46 | $10.60 | $10.60 | 4,356,880 |
| 2023-02-01 | $10.07 | $10.59 | $10.03 | $10.45 | $10.45 | 6,439,120 |
| 2023-01-31 | $9.95 | $10.04 | $9.84 | $10.00 | $10.00 | 2,741,910 |
| 2023-01-30 | $9.69 | $10.10 | $9.60 | $10.00 | $10.00 | 6,643,330 |
| 2023-01-20 | $9.57 | $9.65 | $9.54 | $9.61 | $9.61 | 759,420 |
| 2023-01-19 | $9.48 | $9.62 | $9.48 | $9.60 | $9.60 | 629,990 |
| 2023-01-18 | $9.49 | $9.59 | $9.41 | $9.57 | $9.57 | 941,580 |
| 2023-01-17 | $9.50 | $9.56 | $9.42 | $9.45 | $9.45 | 1,242,650 |
| 2023-01-16 | $9.59 | $9.63 | $9.48 | $9.52 | $9.52 | 1,689,730 |
| 2023-01-13 | $9.97 | $10.00 | $9.47 | $9.55 | $9.55 | 4,318,530 |
| 2023-01-12 | $9.75 | $10.04 | $9.72 | $9.94 | $9.94 | 1,457,510 |
| 2023-01-11 | $9.85 | $9.97 | $9.75 | $9.77 | $9.77 | 952,800 |
| 2023-01-10 | $9.98 | $10.00 | $9.86 | $9.87 | $9.87 | 698,220 |
| 2023-01-09 | $9.87 | $9.99 | $9.84 | $9.99 | $9.99 | 900,830 |
| 2023-01-06 | $10.00 | $10.00 | $9.80 | $9.91 | $9.91 | 1,182,200 |
| 2023-01-05 | $10.02 | $10.02 | $9.86 | $9.94 | $9.94 | 1,229,740 |
| 2023-01-04 | $9.98 | $10.05 | $9.89 | $9.95 | $9.95 | 1,375,830 |
| 2023-01-03 | $10.13 | $10.21 | $9.88 | $9.99 | $9.99 | 3,864,340 |
| 2023-01-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-12-30 | $9.45 | $10.14 | $9.36 | $10.12 | $10.12 | 3,157,390 |
| 2022-12-29 | $9.45 | $9.56 | $9.30 | $9.40 | $9.40 | 1,113,380 |
| 2022-12-28 | $9.53 | $9.53 | $9.30 | $9.46 | $9.46 | 648,600 |
| 2022-12-27 | $9.58 | $9.67 | $9.38 | $9.49 | $9.49 | 947,600 |
| 2022-12-26 | $9.57 | $9.60 | $9.44 | $9.51 | $9.51 | 960,900 |
| 2022-12-23 | $9.21 | $9.65 | $9.11 | $9.57 | $9.57 | 1,398,800 |
| 2022-12-22 | $9.51 | $9.55 | $9.21 | $9.33 | $9.33 | 1,241,930 |
| 2022-12-21 | $9.46 | $9.55 | $9.31 | $9.52 | $9.52 | 1,176,560 |
| 2022-12-20 | $9.78 | $9.80 | $9.41 | $9.55 | $9.55 | 1,817,460 |
| 2022-12-19 | $9.83 | $9.98 | $9.50 | $9.82 | $9.82 | 2,256,020 |
| 2022-12-16 | $9.76 | $9.95 | $9.57 | $9.82 | $9.82 | 1,725,100 |
| 2022-12-15 | $9.99 | $9.99 | $9.75 | $9.76 | $9.76 | 1,084,280 |
| 2022-12-14 | $10.07 | $10.11 | $9.86 | $9.91 | $9.91 | 1,254,580 |
| 2022-12-13 | $10.11 | $10.20 | $10.00 | $10.01 | $10.01 | 1,120,250 |
| 2022-12-12 | $10.22 | $10.29 | $9.98 | $10.08 | $10.08 | 1,737,380 |
| 2022-12-09 | $10.22 | $10.32 | $10.04 | $10.31 | $10.31 | 1,925,650 |
| 2022-12-08 | $10.35 | $10.39 | $10.10 | $10.22 | $10.22 | 1,490,400 |
| 2022-12-07 | $10.32 | $10.39 | $10.22 | $10.30 | $10.30 | 1,429,980 |
| 2022-12-06 | $10.49 | $10.52 | $10.26 | $10.35 | $10.35 | 2,356,410 |
| 2022-12-05 | $10.29 | $10.60 | $10.23 | $10.51 | $10.51 | 3,700,210 |
| 2022-12-01 | $10.25 | $10.37 | $10.14 | $10.29 | $10.29 | 3,995,180 |
| 2022-11-30 | $10.07 | $10.38 | $10.02 | $10.24 | $10.24 | 2,357,430 |
| 2022-11-29 | $10.00 | $10.14 | $10.00 | $10.10 | $10.10 | 1,502,930 |
| 2022-11-28 | $9.98 | $10.08 | $9.86 | $10.00 | $10.00 | 1,122,930 |
| 2022-11-25 | $10.14 | $10.19 | $9.85 | $10.05 | $10.05 | 1,454,590 |
| 2022-11-24 | $10.05 | $10.19 | $9.98 | $10.04 | $10.04 | 2,191,730 |
| 2022-11-23 | $10.50 | $10.53 | $9.80 | $9.98 | $9.98 | 4,945,320 |
| 2022-11-22 | $10.20 | $10.60 | $10.07 | $10.59 | $10.59 | 6,570,770 |
| 2022-11-21 | $10.31 | $10.42 | $10.02 | $10.08 | $10.08 | 3,243,160 |
| 2022-11-18 | $10.10 | $10.53 | $10.06 | $10.31 | $10.31 | 4,108,370 |
| 2022-11-17 | $9.88 | $10.09 | $9.86 | $10.08 | $10.08 | 2,991,000 |
| 2022-11-16 | $9.80 | $10.06 | $9.77 | $9.87 | $9.87 | 2,357,820 |
| 2022-11-15 | $9.90 | $9.90 | $9.72 | $9.80 | $9.80 | 1,099,160 |
| 2022-11-14 | $9.80 | $9.90 | $9.65 | $9.80 | $9.80 | 1,247,760 |
| 2022-11-11 | $9.92 | $10.00 | $9.71 | $9.90 | $9.90 | 2,034,200 |
| 2022-11-10 | $9.80 | $9.98 | $9.76 | $9.84 | $9.84 | 1,254,430 |
| 2022-11-09 | $9.85 | $10.14 | $9.73 | $9.83 | $9.83 | 1,537,280 |
| 2022-11-08 | $9.89 | $9.93 | $9.69 | $9.83 | $9.83 | 1,157,000 |
| 2022-11-07 | $9.70 | $9.88 | $9.59 | $9.84 | $9.84 | 2,054,730 |
| 2022-11-04 | $9.72 | $9.86 | $9.64 | $9.71 | $9.71 | 2,066,760 |
| 2022-11-03 | $9.76 | $9.96 | $9.65 | $9.76 | $9.76 | 1,584,830 |
| 2022-11-02 | $9.76 | $10.06 | $9.76 | $9.90 | $9.90 | 2,253,330 |
| 2022-11-01 | $10.10 | $10.10 | $9.50 | $9.84 | $9.84 | 1,437,560 |
| 2022-10-31 | $9.58 | $9.86 | $9.49 | $9.84 | $9.84 | 1,636,500 |
| 2022-10-28 | $10.06 | $10.20 | $9.57 | $9.68 | $9.68 | 2,474,430 |
| 2022-10-27 | $9.65 | $10.17 | $9.62 | $10.06 | $10.06 | 3,780,090 |
| 2022-10-26 | $9.70 | $9.70 | $9.47 | $9.64 | $9.64 | 2,067,550 |
| 2022-10-25 | $9.83 | $10.06 | $9.49 | $9.61 | $9.61 | 5,670,340 |
| 2022-10-24 | $10.60 | $11.10 | $9.67 | $9.89 | $9.89 | 13,516,000 |
| 2022-10-21 | $10.41 | $10.80 | $10.37 | $10.52 | $10.52 | 2,941,380 |
| 2022-10-20 | $10.38 | $10.60 | $10.29 | $10.47 | $10.47 | 1,748,570 |
| 2022-10-19 | $10.42 | $10.62 | $10.36 | $10.38 | $10.38 | 2,103,620 |
| 2022-10-18 | $10.34 | $10.59 | $10.21 | $10.52 | $10.52 | 2,185,690 |
| 2022-10-17 | $10.22 | $10.55 | $10.19 | $10.35 | $10.35 | 2,100,190 |
| 2022-10-14 | $10.40 | $10.51 | $10.14 | $10.21 | $10.21 | 2,386,890 |
| 2022-10-13 | $9.75 | $10.54 | $9.65 | $10.20 | $10.20 | 4,702,980 |
| 2022-10-12 | $9.55 | $9.72 | $9.36 | $9.70 | $9.70 | 1,027,890 |
| 2022-10-11 | $9.40 | $9.67 | $9.32 | $9.55 | $9.55 | 1,477,030 |
| 2022-10-10 | $9.85 | $9.86 | $8.98 | $9.66 | $9.66 | 2,071,430 |
| 2022-09-30 | $9.92 | $9.99 | $9.50 | $9.90 | $9.90 | 2,025,170 |
| 2022-09-29 | $10.17 | $10.35 | $9.92 | $9.92 | $9.92 | 2,926,560 |
| 2022-09-28 | $9.92 | $10.42 | $9.92 | $10.08 | $10.08 | 4,543,250 |
| 2022-09-27 | $9.74 | $10.09 | $9.70 | $10.05 | $10.05 | 1,849,260 |
| 2022-09-26 | $10.10 | $10.10 | $9.75 | $9.77 | $9.77 | 1,101,130 |
| 2022-09-23 | $10.15 | $10.17 | $9.90 | $10.05 | $10.05 | 1,840,100 |
| 2022-09-22 | $10.26 | $10.37 | $10.09 | $10.12 | $10.12 | 1,527,500 |
| 2022-09-21 | $10.30 | $10.36 | $9.72 | $10.24 | $10.24 | 1,816,700 |
| 2022-09-20 | $10.20 | $10.31 | $10.02 | $10.19 | $10.19 | 1,239,640 |
| 2022-09-19 | $10.36 | $10.50 | $9.99 | $10.14 | $10.14 | 2,989,940 |
| 2022-09-16 | $10.21 | $10.57 | $10.02 | $10.42 | $10.42 | 3,436,980 |
| 2022-09-15 | $10.51 | $10.57 | $10.11 | $10.25 | $10.25 | 3,506,680 |
| 2022-09-14 | $9.90 | $10.67 | $9.60 | $10.50 | $10.50 | 5,075,660 |
| 2022-09-13 | $10.07 | $10.29 | $9.96 | $10.00 | $10.00 | 1,765,940 |
| 2022-09-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-09 | $10.19 | $10.19 | $9.95 | $9.99 | $9.99 | 1,599,260 |
| 2022-09-08 | $10.26 | $10.28 | $10.04 | $10.13 | $10.13 | 1,534,300 |
| 2022-09-07 | $10.39 | $10.44 | $10.21 | $10.24 | $10.24 | 1,673,590 |
| 2022-09-06 | $10.31 | $10.37 | $10.15 | $10.35 | $10.35 | 1,803,400 |
| 2022-09-05 | $10.30 | $10.49 | $10.19 | $10.28 | $10.28 | 2,007,850 |
| 2022-09-02 | $10.11 | $10.34 | $10.07 | $10.31 | $10.31 | 1,962,150 |
| 2022-09-01 | $10.27 | $10.39 | $10.00 | $10.11 | $10.11 | 2,922,210 |
| 2022-08-31 | $10.47 | $10.66 | $10.16 | $10.24 | $10.24 | 3,154,830 |
| 2022-08-30 | $10.40 | $10.70 | $10.32 | $10.57 | $10.57 | 2,979,010 |
| 2022-08-29 | $10.44 | $10.44 | $10.10 | $10.35 | $10.35 | 2,323,960 |
| 2022-08-26 | $10.62 | $10.79 | $10.38 | $10.47 | $10.47 | 4,076,570 |
| 2022-08-25 | $10.64 | $11.04 | $10.23 | $10.38 | $10.38 | 7,647,300 |
| 2022-08-24 | $10.60 | $11.16 | $10.60 | $10.72 | $10.72 | 8,034,720 |
| 2022-08-23 | $10.40 | $10.70 | $10.25 | $10.60 | $10.60 | 4,587,300 |
| 2022-08-22 | $10.21 | $10.77 | $10.21 | $10.39 | $10.39 | 5,884,370 |
| 2022-08-19 | $10.06 | $10.36 | $10.03 | $10.18 | $10.18 | 4,343,280 |
| 2022-08-18 | $9.67 | $10.19 | $9.58 | $10.08 | $10.08 | 5,296,900 |
| 2022-08-17 | $9.55 | $9.68 | $9.51 | $9.65 | $9.65 | 2,100,370 |
| 2022-08-16 | $9.36 | $9.55 | $9.35 | $9.55 | $9.55 | 1,766,600 |
| 2022-08-15 | $9.31 | $9.49 | $9.29 | $9.35 | $9.35 | 1,618,270 |
| 2022-08-12 | $9.34 | $9.46 | $9.20 | $9.39 | $9.39 | 2,232,190 |
| 2022-08-11 | $9.17 | $9.35 | $9.14 | $9.30 | $9.30 | 1,492,870 |
| 2022-08-10 | $9.11 | $9.22 | $9.06 | $9.18 | $9.18 | 1,435,990 |
| 2022-08-09 | $9.15 | $9.15 | $9.03 | $9.07 | $9.07 | 1,229,650 |
| 2022-08-08 | $9.12 | $9.17 | $9.04 | $9.10 | $9.10 | 1,394,340 |
| 2022-08-05 | $8.98 | $9.13 | $8.83 | $9.12 | $9.12 | 2,436,720 |
| 2022-08-04 | $8.72 | $8.98 | $8.69 | $8.86 | $8.86 | 2,469,180 |
| 2022-08-03 | $8.73 | $9.08 | $8.68 | $8.75 | $8.75 | 4,314,780 |
| 2022-08-02 | $9.00 | $9.07 | $8.65 | $8.82 | $8.82 | 3,354,890 |
| 2022-08-01 | $9.00 | $9.12 | $8.92 | $9.08 | $9.08 | 1,409,680 |
| 2022-07-29 | $8.99 | $9.07 | $8.90 | $8.99 | $8.99 | 1,514,460 |
| 2022-07-28 | $9.08 | $9.08 | $8.91 | $8.92 | $8.92 | 1,254,280 |
| 2022-07-27 | $9.10 | $9.16 | $8.90 | $8.99 | $8.99 | 1,490,740 |
| 2022-07-26 | $9.00 | $9.15 | $8.82 | $9.06 | $9.06 | 1,611,130 |
| 2022-07-25 | $8.90 | $9.05 | $8.73 | $8.99 | $8.99 | 2,317,760 |
| 2022-07-22 | $8.90 | $9.04 | $8.76 | $8.84 | $8.84 | 1,813,560 |
| 2022-07-21 | $8.97 | $9.08 | $8.85 | $8.90 | $8.90 | 1,676,930 |
| 2022-07-20 | $8.98 | $9.04 | $8.80 | $8.90 | $8.90 | 1,776,260 |
| 2022-07-19 | $8.59 | $8.93 | $8.59 | $8.93 | $8.93 | 3,618,440 |
| 2022-07-18 | $8.46 | $8.73 | $8.46 | $8.59 | $8.59 | 2,288,820 |
| 2022-07-15 | $8.61 | $8.66 | $8.40 | $8.40 | $8.40 | 2,313,500 |
| 2022-07-14 | $8.51 | $8.66 | $8.40 | $8.61 | $8.61 | 2,187,830 |
| 2022-07-13 | $8.47 | $8.55 | $8.32 | $8.51 | $8.51 | 1,595,600 |
| 2022-07-12 | $8.44 | $8.48 | $8.31 | $8.44 | $8.44 | 1,489,380 |
| 2022-07-11 | $8.55 | $8.55 | $8.34 | $8.44 | $8.44 | 2,031,800 |
| 2022-07-08 | $8.32 | $8.53 | $8.32 | $8.49 | $8.49 | 3,332,960 |
| 2022-07-07 | $8.12 | $8.50 | $8.12 | $8.32 | $8.32 | 1,982,900 |
| 2022-07-06 | $8.35 | $8.44 | $8.17 | $8.25 | $8.25 | 2,397,070 |
| 2022-07-05 | $8.35 | $8.44 | $8.28 | $8.38 | $8.38 | 2,385,900 |
| 2022-07-04 | $8.24 | $8.38 | $8.17 | $8.35 | $8.35 | 1,788,090 |
| 2022-07-01 | $8.22 | $8.32 | $8.14 | $8.24 | $8.24 | 2,085,720 |
| 2022-06-30 | $8.16 | $8.29 | $8.14 | $8.19 | $8.19 | 1,738,820 |
| 2022-06-29 | $8.25 | $8.36 | $8.12 | $8.14 | $8.14 | 2,897,210 |
| 2022-06-28 | $8.18 | $8.29 | $7.95 | $8.22 | $8.22 | 4,763,870 |
| 2022-06-27 | $8.05 | $8.08 | $8.00 | $8.06 | $8.06 | 2,983,730 |
| 2022-06-24 | $8.06 | $8.16 | $7.92 | $8.06 | $8.06 | 3,582,180 |
| 2022-06-23 | $8.00 | $8.11 | $7.96 | $8.05 | $8.05 | 3,017,750 |
| 2022-06-22 | $8.22 | $8.33 | $7.99 | $8.00 | $8.00 | 4,877,480 |
| 2022-06-21 | $8.36 | $8.47 | $8.18 | $8.29 | $8.29 | 6,717,610 |
| 2022-06-20 | $8.50 | $8.77 | $8.17 | $8.55 | $8.55 | 10,608,840 |
| 2022-06-17 | $8.83 | $8.95 | $8.36 | $8.54 | $8.54 | 11,607,190 |
| 2022-06-16 | $8.44 | $9.66 | $8.33 | $9.13 | $9.13 | 15,464,200 |
| 2022-06-15 | $8.58 | $8.78 | $8.41 | $8.44 | $8.44 | 2,316,840 |
| 2022-06-14 | $8.45 | $8.58 | $8.16 | $8.58 | $8.58 | 3,028,610 |
| 2022-06-13 | $8.34 | $8.63 | $8.20 | $8.48 | $8.48 | 2,020,110 |
| 2022-06-10 | $8.20 | $8.39 | $8.16 | $8.34 | $8.34 | 1,103,770 |
| 2022-06-09 | $8.37 | $8.43 | $8.19 | $8.22 | $8.22 | 1,013,200 |
| 2022-06-08 | $8.58 | $8.60 | $8.25 | $8.37 | $8.37 | 2,051,690 |
| 2022-06-07 | $8.65 | $8.68 | $8.46 | $8.54 | $8.54 | 941,970 |
| 2022-06-06 | $8.59 | $8.68 | $8.48 | $8.64 | $8.64 | 1,311,650 |
| 2022-06-02 | $8.56 | $8.61 | $8.43 | $8.55 | $8.55 | 1,330,770 |
| 2022-06-01 | $8.59 | $8.75 | $8.48 | $8.57 | $8.57 | 2,047,890 |
| 2022-05-31 | $8.59 | $8.74 | $8.52 | $8.65 | $8.65 | 2,611,730 |
| 2022-05-30 | $8.40 | $8.75 | $8.28 | $8.72 | $8.72 | 3,331,310 |
| 2022-05-27 | $8.30 | $8.62 | $8.24 | $8.43 | $8.35 | 2,285,620 |
| 2022-05-26 | $8.14 | $8.33 | $8.00 | $8.29 | $8.21 | 1,524,410 |
| 2022-05-25 | $7.90 | $8.25 | $7.90 | $8.20 | $8.13 | 1,632,320 |
| 2022-05-24 | $8.19 | $8.30 | $7.98 | $8.00 | $7.93 | 2,818,250 |
| 2022-05-23 | $8.40 | $8.40 | $8.15 | $8.27 | $8.19 | 1,939,900 |
| 2022-05-20 | $8.16 | $8.20 | $8.05 | $8.10 | $8.03 | 1,040,400 |
| 2022-05-19 | $7.83 | $8.18 | $7.81 | $8.16 | $8.09 | 2,076,020 |
| 2022-05-18 | $8.00 | $8.09 | $7.89 | $7.96 | $7.89 | 1,824,100 |
| 2022-05-17 | $7.93 | $8.03 | $7.84 | $7.98 | $7.91 | 1,596,800 |
| 2022-05-16 | $7.88 | $8.08 | $7.84 | $8.04 | $7.97 | 2,300,200 |
| 2022-05-13 | $7.83 | $7.95 | $7.75 | $7.87 | $7.80 | 1,723,020 |
| 2022-05-12 | $7.74 | $7.88 | $7.63 | $7.84 | $7.77 | 1,436,810 |
| 2022-05-11 | $7.85 | $8.09 | $7.73 | $7.76 | $7.69 | 2,811,110 |
| 2022-05-10 | $7.73 | $7.90 | $7.65 | $7.85 | $7.78 | 2,147,120 |
| 2022-05-09 | $7.80 | $7.94 | $7.61 | $7.82 | $7.75 | 1,484,000 |
| 2022-05-06 | $7.69 | $7.88 | $7.51 | $7.79 | $7.72 | 1,813,320 |
| 2022-05-05 | $7.60 | $7.90 | $7.48 | $7.76 | $7.69 | 2,809,570 |
| 2022-05-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.54 | 0 |
| 2022-05-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.54 | 0 |
| 2022-04-29 | $7.15 | $7.82 | $7.15 | $7.61 | $7.54 | 2,950,660 |
| 2022-04-28 | $7.17 | $7.27 | $6.97 | $7.13 | $7.07 | 2,721,200 |
| 2022-04-27 | $6.88 | $7.09 | $6.67 | $7.09 | $7.03 | 2,933,650 |
| 2022-04-26 | $7.57 | $7.58 | $6.88 | $6.90 | $6.84 | 3,390,940 |
| 2022-04-25 | $8.22 | $8.24 | $7.40 | $7.44 | $7.37 | 3,217,260 |
| 2022-04-22 | $8.16 | $8.40 | $8.14 | $8.22 | $8.15 | 1,772,080 |
| 2022-04-21 | $8.58 | $8.78 | $8.29 | $8.34 | $8.26 | 2,178,780 |
| 2022-04-20 | $8.88 | $9.00 | $8.63 | $8.68 | $8.60 | 2,262,770 |
| 2022-04-19 | $8.54 | $8.94 | $8.54 | $8.90 | $8.82 | 2,897,810 |
| 2022-04-18 | $8.42 | $8.70 | $8.23 | $8.63 | $8.55 | 2,643,120 |
| 2022-04-15 | $8.61 | $8.67 | $8.26 | $8.53 | $8.45 | 4,504,440 |
| 2022-04-14 | $8.78 | $8.97 | $8.55 | $8.63 | $8.55 | 3,306,020 |
| 2022-04-13 | $9.23 | $9.23 | $8.72 | $8.77 | $8.69 | 3,779,030 |
| 2022-04-12 | $9.00 | $9.46 | $8.96 | $9.30 | $9.22 | 3,986,680 |
| 2022-04-11 | $9.41 | $9.60 | $8.93 | $9.00 | $8.92 | 4,749,470 |
| 2022-04-08 | $9.84 | $9.96 | $9.27 | $9.55 | $9.46 | 6,966,260 |
| 2022-04-07 | $10.23 | $10.49 | $9.84 | $9.87 | $9.78 | 8,691,510 |
| 2022-04-06 | $10.00 | $10.67 | $9.87 | $10.43 | $10.34 | 13,257,530 |
| 2022-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2022-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2022-04-01 | $9.29 | $10.07 | $9.19 | $10.00 | $9.91 | 11,549,020 |
| 2022-03-31 | $9.16 | $9.37 | $9.02 | $9.35 | $9.27 | 3,256,540 |
| 2022-03-30 | $9.17 | $9.40 | $9.08 | $9.15 | $9.07 | 3,193,730 |
| 2022-03-29 | $9.37 | $9.55 | $9.24 | $9.33 | $9.25 | 4,105,640 |
| 2022-03-28 | $9.07 | $9.44 | $8.91 | $9.38 | $9.29 | 4,728,010 |
| 2022-03-25 | $9.05 | $9.20 | $8.90 | $9.04 | $8.96 | 2,732,530 |
| 2022-03-24 | $9.23 | $9.23 | $8.93 | $8.97 | $8.89 | 3,449,640 |
| 2022-03-23 | $9.42 | $9.47 | $9.21 | $9.25 | $9.17 | 3,538,760 |
| 2022-03-22 | $9.70 | $9.70 | $9.32 | $9.41 | $9.32 | 3,755,880 |
| 2022-03-21 | $9.53 | $9.73 | $9.25 | $9.62 | $9.53 | 6,171,790 |
| 2022-03-18 | $9.32 | $9.83 | $9.27 | $9.52 | $9.43 | 6,240,690 |
| 2022-03-17 | $9.71 | $9.84 | $9.20 | $9.38 | $9.29 | 6,603,400 |
| 2022-03-16 | $9.09 | $9.59 | $9.00 | $9.42 | $9.33 | 8,558,910 |
| 2022-03-15 | $9.10 | $9.30 | $8.60 | $8.72 | $8.64 | 5,110,620 |
| 2022-03-14 | $9.45 | $9.68 | $9.06 | $9.12 | $9.04 | 5,589,140 |
| 2022-03-11 | $9.45 | $9.51 | $9.10 | $9.42 | $9.33 | 8,215,540 |
| 2022-03-10 | $9.01 | $10.20 | $9.01 | $9.74 | $9.65 | 11,733,510 |
| 2022-03-09 | $9.11 | $9.47 | $8.61 | $8.97 | $8.89 | 7,568,530 |
| 2022-03-08 | $9.94 | $9.96 | $8.96 | $9.16 | $9.08 | 11,799,240 |
| 2022-03-07 | $9.08 | $10.29 | $9.08 | $9.94 | $9.85 | 15,901,490 |
| 2022-03-04 | $8.81 | $9.50 | $8.81 | $9.21 | $9.13 | 8,721,190 |
| 2022-03-03 | $8.79 | $8.94 | $8.75 | $8.87 | $8.79 | 2,951,350 |
| 2022-03-02 | $8.53 | $8.95 | $8.53 | $8.88 | $8.80 | 3,898,010 |
| 2022-03-01 | $8.46 | $8.69 | $8.45 | $8.61 | $8.53 | 2,133,090 |
| 2022-02-28 | $8.51 | $8.72 | $8.30 | $8.44 | $8.36 | 2,244,490 |
| 2022-02-25 | $8.44 | $8.70 | $8.42 | $8.53 | $8.45 | 2,123,440 |
| 2022-02-24 | $8.56 | $8.85 | $8.30 | $8.42 | $8.34 | 4,201,560 |
| 2022-02-23 | $8.53 | $8.74 | $8.41 | $8.58 | $8.50 | 2,946,220 |
| 2022-02-22 | $8.52 | $8.55 | $8.34 | $8.51 | $8.43 | 2,112,170 |
| 2022-02-21 | $8.38 | $8.57 | $8.33 | $8.53 | $8.45 | 1,995,600 |
| 2022-02-18 | $8.33 | $8.53 | $8.23 | $8.45 | $8.37 | 2,745,060 |
| 2022-02-17 | $8.43 | $8.43 | $8.24 | $8.32 | $8.24 | 2,308,080 |
| 2022-02-16 | $8.21 | $8.44 | $8.15 | $8.43 | $8.35 | 2,791,190 |
| 2022-02-15 | $8.25 | $8.36 | $8.09 | $8.22 | $8.15 | 2,896,730 |
| 2022-02-14 | $8.04 | $8.37 | $7.91 | $8.25 | $8.18 | 3,035,400 |
| 2022-02-11 | $8.19 | $8.28 | $8.02 | $8.03 | $7.96 | 2,974,390 |
| 2022-02-10 | $8.27 | $8.29 | $8.16 | $8.20 | $8.13 | 1,692,290 |
| 2022-02-09 | $8.11 | $8.30 | $8.07 | $8.26 | $8.18 | 2,414,690 |
| 2022-02-08 | $7.97 | $8.17 | $7.85 | $8.15 | $8.08 | 2,512,500 |
| 2022-02-07 | $8.11 | $8.15 | $7.79 | $7.89 | $7.82 | 2,516,890 |
| 2022-02-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2022-02-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2022-02-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2022-02-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
| 2022-01-28 | $7.70 | $8.09 | $7.70 | $7.95 | $7.88 | 2,073,680 |
| 2022-01-27 | $7.97 | $8.06 | $7.69 | $7.70 | $7.63 | 2,001,680 |
| 2022-01-26 | $7.94 | $8.09 | $7.88 | $8.06 | $7.99 | 1,730,710 |
| 2022-01-25 | $8.50 | $8.53 | $7.93 | $7.93 | $7.86 | 2,776,870 |
| 2022-01-24 | $8.50 | $8.61 | $8.31 | $8.47 | $8.39 | 2,050,110 |
| 2022-01-21 | $8.34 | $8.72 | $8.34 | $8.54 | $8.46 | 2,898,740 |
| 2022-01-20 | $8.83 | $8.96 | $8.36 | $8.38 | $8.30 | 4,149,350 |
| 2022-01-19 | $8.60 | $8.93 | $8.60 | $8.91 | $8.83 | 3,213,990 |
| 2022-01-18 | $9.14 | $9.14 | $8.59 | $8.60 | $8.52 | 3,530,050 |
| 2022-01-17 | $8.74 | $9.09 | $8.74 | $9.04 | $8.96 | 3,649,370 |
| 2022-01-14 | $8.89 | $9.20 | $8.72 | $8.78 | $8.70 | 3,255,380 |
| 2022-01-13 | $9.09 | $9.20 | $8.97 | $9.02 | $8.94 | 2,625,290 |
| 2022-01-12 | $9.04 | $9.22 | $8.88 | $9.12 | $9.04 | 3,145,710 |
| 2022-01-11 | $9.01 | $9.22 | $8.82 | $8.89 | $8.81 | 3,046,930 |
| 2022-01-10 | $8.73 | $9.05 | $8.61 | $8.95 | $8.87 | 2,879,520 |
| 2022-01-07 | $9.04 | $9.28 | $8.79 | $8.79 | $8.71 | 4,141,740 |
| 2022-01-06 | $9.12 | $9.24 | $9.04 | $9.10 | $9.02 | 3,053,650 |
| 2022-01-05 | $9.72 | $9.72 | $9.03 | $9.25 | $9.17 | 5,482,860 |
| 2022-01-04 | $9.44 | $9.68 | $9.32 | $9.54 | $9.45 | 6,605,350 |
| 2022-01-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.42 | 0 |
| 2021-12-31 | $9.12 | $9.76 | $8.98 | $9.51 | $9.42 | 7,985,910 |
| 2021-12-30 | $8.64 | $9.13 | $8.56 | $9.06 | $8.98 | 5,521,740 |
| 2021-12-29 | $8.49 | $8.68 | $8.34 | $8.61 | $8.53 | 2,468,110 |
| 2021-12-28 | $8.52 | $8.69 | $8.42 | $8.52 | $8.44 | 2,433,460 |
| 2021-12-27 | $8.36 | $8.59 | $8.18 | $8.52 | $8.44 | 3,090,230 |
| 2021-12-24 | $8.63 | $8.77 | $8.31 | $8.37 | $8.29 | 3,987,200 |
| 2021-12-23 | $8.94 | $9.03 | $8.56 | $8.63 | $8.55 | 5,547,290 |
| 2021-12-22 | $9.00 | $9.15 | $8.84 | $8.93 | $8.85 | 4,236,370 |
| 2021-12-21 | $8.84 | $9.05 | $8.81 | $9.00 | $8.92 | 4,251,280 |
| 2021-12-20 | $8.76 | $9.15 | $8.76 | $8.82 | $8.74 | 4,839,800 |
| 2021-12-17 | $8.81 | $8.98 | $8.53 | $8.85 | $8.77 | 6,777,450 |
| 2021-12-16 | $8.61 | $8.82 | $8.55 | $8.80 | $8.72 | 6,608,190 |
| 2021-12-15 | $8.60 | $9.23 | $8.53 | $8.62 | $8.54 | 12,398,010 |
| 2021-12-14 | $8.47 | $8.55 | $8.25 | $8.52 | $8.44 | 4,971,650 |
| 2021-12-13 | $8.09 | $8.45 | $8.08 | $8.45 | $8.37 | 4,998,550 |
| 2021-12-08 | $7.94 | $8.09 | $7.81 | $7.85 | $7.78 | 1,778,960 |
| 2021-12-07 | $7.78 | $8.13 | $7.78 | $7.91 | $7.84 | 2,528,640 |
| 2021-12-06 | $8.12 | $8.12 | $7.81 | $7.82 | $7.75 | 1,789,660 |
| 2021-12-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.98 | 2,262,030 |
| 2021-12-02 | $8.12 | $8.12 | $8.12 | $8.12 | $8.05 | 2,056,770 |
| 2021-12-01 | $7.99 | $8.22 | $7.96 | $8.21 | $8.14 | 2,125,370 |
| 2021-11-30 | $7.82 | $8.08 | $7.82 | $8.02 | $7.95 | 3,107,560 |
| 2021-11-29 | $7.79 | $7.88 | $7.73 | $7.81 | $7.74 | 1,486,600 |
| 2021-11-26 | $7.99 | $7.99 | $7.77 | $7.84 | $7.77 | 1,370,410 |
| 2021-11-25 | $8.03 | $8.03 | $7.88 | $7.97 | $7.90 | 1,189,890 |
| 2021-11-24 | $8.03 | $8.06 | $7.75 | $7.99 | $7.92 | 1,935,410 |
| 2021-11-23 | $7.88 | $7.94 | $7.76 | $7.92 | $7.85 | 1,457,980 |
| 2021-11-22 | $7.85 | $7.90 | $7.72 | $7.82 | $7.75 | 1,219,490 |
| 2021-11-19 | $7.83 | $7.94 | $7.75 | $7.87 | $7.80 | 1,359,950 |
| 2021-11-18 | $7.96 | $7.96 | $7.75 | $7.76 | $7.69 | 1,383,180 |
| 2021-11-17 | $7.78 | $7.98 | $7.78 | $7.94 | $7.87 | 1,414,760 |
| 2021-11-16 | $8.09 | $8.09 | $7.81 | $7.81 | $7.74 | 2,337,850 |
| 2021-11-15 | $7.72 | $7.97 | $7.72 | $7.94 | $7.87 | 2,887,950 |
| 2021-11-12 | $7.65 | $7.79 | $7.58 | $7.74 | $7.67 | 1,769,940 |
| 2021-11-11 | $7.59 | $7.75 | $7.59 | $7.74 | $7.67 | 1,423,350 |
| 2021-11-10 | $7.54 | $7.72 | $7.53 | $7.60 | $7.53 | 1,543,850 |
| 2021-11-09 | $7.60 | $7.61 | $7.48 | $7.54 | $7.47 | 1,149,650 |
| 2021-11-08 | $7.35 | $7.61 | $7.34 | $7.54 | $7.47 | 1,467,610 |
| 2021-11-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.31 | 1,901,660 |
| 2021-11-04 | $7.43 | $7.44 | $7.31 | $7.38 | $7.31 | 1,092,350 |
| 2021-11-03 | $7.19 | $7.38 | $7.19 | $7.36 | $7.29 | 1,208,320 |
| 2021-11-02 | $7.35 | $7.46 | $7.21 | $7.25 | $7.18 | 1,607,760 |
| 2021-11-01 | $7.30 | $7.43 | $7.20 | $7.40 | $7.33 | 1,712,040 |
| 2021-10-29 | $7.15 | $7.26 | $7.06 | $7.26 | $7.19 | 1,334,710 |
| 2021-10-28 | $7.19 | $7.23 | $6.93 | $7.06 | $7.00 | 1,389,560 |
| 2021-10-27 | $7.28 | $7.41 | $6.97 | $7.05 | $6.99 | 3,162,920 |
| 2021-10-26 | $7.50 | $7.55 | $7.28 | $7.34 | $7.27 | 2,061,700 |
| 2021-10-25 | $7.45 | $7.45 | $7.28 | $7.32 | $7.25 | 1,113,110 |
| 2021-10-22 | $7.39 | $7.42 | $7.31 | $7.33 | $7.26 | 804,980 |
| 2021-10-21 | $7.42 | $7.55 | $7.36 | $7.39 | $7.32 | 831,700 |
| 2021-10-20 | $7.66 | $7.66 | $7.45 | $7.51 | $7.44 | 1,317,760 |
| 2021-10-19 | $7.69 | $7.79 | $7.56 | $7.56 | $7.49 | 1,675,350 |
| 2021-10-18 | $7.53 | $7.75 | $7.50 | $7.69 | $7.62 | 1,874,780 |
| 2021-10-15 | $7.83 | $7.88 | $7.56 | $7.56 | $7.49 | 3,274,040 |
| 2021-10-14 | $7.70 | $8.13 | $7.60 | $7.85 | $7.78 | 4,667,700 |
| 2021-10-13 | $7.62 | $7.76 | $7.55 | $7.72 | $7.65 | 2,549,830 |
| 2021-10-12 | $7.50 | $7.59 | $7.42 | $7.50 | $7.43 | 971,600 |
| 2021-10-11 | $7.71 | $7.71 | $7.51 | $7.55 | $7.48 | 1,173,470 |
| 2021-10-08 | $7.35 | $7.68 | $7.34 | $7.66 | $7.59 | 2,232,390 |
| 2021-10-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.28 | 0 |
| 2021-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.28 | 0 |
| 2021-09-30 | $7.25 | $7.35 | $7.18 | $7.35 | $7.28 | 1,100,190 |
| 2021-09-29 | $7.30 | $7.35 | $7.14 | $7.16 | $7.09 | 1,445,270 |
| 2021-09-28 | $7.35 | $7.39 | $7.28 | $7.33 | $7.26 | 1,030,680 |
| 2021-09-27 | $7.59 | $7.59 | $7.27 | $7.35 | $7.28 | 2,400,000 |
| 2021-09-24 | $7.79 | $7.80 | $7.53 | $7.56 | $7.49 | 1,728,000 |
| 2021-09-23 | $7.72 | $7.82 | $7.70 | $7.79 | $7.72 | 1,141,040 |
| 2021-09-22 | $7.62 | $7.74 | $7.62 | $7.67 | $7.60 | 1,211,360 |
| 2021-09-21 | $7.73 | $7.73 | $7.73 | $7.73 | $7.66 | 0 |
| 2021-09-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.66 | 0 |
| 2021-09-17 | $7.78 | $7.81 | $7.61 | $7.73 | $7.66 | 1,767,220 |
| 2021-09-16 | $7.76 | $8.06 | $7.73 | $7.78 | $7.71 | 2,453,880 |
| 2021-09-15 | $7.91 | $7.95 | $7.71 | $7.77 | $7.70 | 4,304,870 |
| 2021-09-14 | $8.11 | $8.31 | $7.82 | $7.91 | $7.84 | 2,236,120 |
| 2021-09-13 | $8.10 | $8.18 | $8.03 | $8.12 | $8.05 | 914,810 |
| 2021-09-10 | $8.22 | $8.23 | $8.02 | $8.09 | $8.02 | 1,830,210 |
| 2021-09-09 | $8.33 | $8.33 | $8.18 | $8.21 | $8.14 | 1,457,430 |
| 2021-09-08 | $8.16 | $8.35 | $8.12 | $8.34 | $8.26 | 2,680,200 |
| 2021-09-07 | $8.23 | $8.27 | $8.10 | $8.15 | $8.08 | 2,293,870 |
| 2021-09-06 | $7.96 | $8.34 | $7.90 | $8.29 | $8.21 | 3,447,750 |
| 2021-09-03 | $7.91 | $8.02 | $7.86 | $7.96 | $7.89 | 1,747,000 |
| 2021-09-02 | $7.98 | $7.98 | $7.81 | $7.94 | $7.87 | 1,539,740 |
| 2021-09-01 | $7.83 | $8.05 | $7.80 | $7.98 | $7.91 | 1,698,610 |
| 2021-08-31 | $7.87 | $8.02 | $7.79 | $7.87 | $7.80 | 1,251,430 |
| 2021-08-30 | $8.03 | $8.03 | $7.83 | $7.87 | $7.80 | 1,306,190 |
| 2021-08-27 | $8.05 | $8.15 | $7.97 | $8.02 | $7.95 | 1,257,460 |
| 2021-08-26 | $8.18 | $8.27 | $8.08 | $8.10 | $8.03 | 1,464,430 |
| 2021-08-25 | $8.13 | $8.48 | $8.06 | $8.27 | $8.19 | 2,110,020 |
| 2021-08-24 | $8.20 | $8.41 | $8.08 | $8.15 | $8.08 | 2,069,060 |
| 2021-08-23 | $7.93 | $8.19 | $7.87 | $8.16 | $8.09 | 1,623,550 |
| 2021-08-20 | $7.94 | $7.97 | $7.78 | $7.93 | $7.86 | 1,287,540 |
| 2021-08-19 | $8.05 | $8.16 | $7.93 | $7.99 | $7.92 | 1,180,110 |
| 2021-08-18 | $7.82 | $8.06 | $7.81 | $8.05 | $7.98 | 1,481,690 |
| 2021-08-17 | $8.00 | $8.06 | $7.81 | $7.82 | $7.75 | 1,177,780 |
| 2021-08-16 | $8.07 | $8.15 | $7.93 | $8.05 | $7.98 | 1,876,930 |
| 2021-08-13 | $7.85 | $8.27 | $7.74 | $8.08 | $8.01 | 3,494,270 |
| 2021-08-12 | $7.94 | $8.05 | $7.83 | $7.83 | $7.76 | 1,090,890 |
| 2021-08-11 | $7.99 | $8.07 | $7.90 | $7.95 | $7.88 | 1,896,950 |
| 2021-08-10 | $7.85 | $8.08 | $7.80 | $8.03 | $7.96 | 2,808,230 |
| 2021-08-09 | $7.48 | $7.98 | $7.48 | $7.90 | $7.83 | 4,563,630 |
| 2021-08-06 | $7.73 | $7.73 | $7.47 | $7.53 | $7.46 | 1,504,970 |
| 2021-08-05 | $7.83 | $7.83 | $7.58 | $7.67 | $7.60 | 1,983,380 |
| 2021-08-04 | $7.80 | $7.89 | $7.72 | $7.85 | $7.78 | 1,583,420 |
| 2021-08-03 | $7.89 | $7.90 | $7.72 | $7.76 | $7.69 | 1,558,420 |
| 2021-08-02 | $7.76 | $7.92 | $7.57 | $7.81 | $7.74 | 2,278,990 |
| 2021-07-30 | $7.42 | $7.88 | $7.42 | $7.76 | $7.69 | 2,367,110 |
| 2021-07-29 | $7.36 | $7.56 | $7.36 | $7.52 | $7.45 | 1,489,680 |
| 2021-07-28 | $7.50 | $7.60 | $7.23 | $7.28 | $7.21 | 2,058,430 |
| 2021-07-27 | $7.57 | $7.67 | $7.52 | $7.52 | $7.45 | 2,281,930 |
| 2021-07-26 | $7.89 | $8.00 | $7.43 | $7.61 | $7.54 | 4,639,830 |
| 2021-07-23 | $8.33 | $8.45 | $8.12 | $8.16 | $8.09 | 1,893,730 |
| 2021-07-22 | $8.32 | $8.60 | $8.32 | $8.42 | $8.34 | 1,841,510 |
| 2021-07-21 | $8.25 | $8.44 | $8.20 | $8.39 | $8.31 | 1,844,090 |
| 2021-07-20 | $8.19 | $8.28 | $8.16 | $8.25 | $8.18 | 805,530 |
| 2021-07-19 | $8.16 | $8.28 | $8.06 | $8.23 | $8.16 | 929,270 |
| 2021-07-16 | $8.25 | $8.35 | $8.17 | $8.19 | $8.12 | 927,640 |
| 2021-07-15 | $8.49 | $8.49 | $8.19 | $8.25 | $8.18 | 2,280,080 |
| 2021-07-14 | $8.64 | $8.65 | $8.48 | $8.51 | $8.43 | 1,668,970 |
| 2021-07-13 | $8.60 | $8.71 | $8.53 | $8.62 | $8.54 | 1,794,380 |
| 2021-07-12 | $8.38 | $8.64 | $8.32 | $8.60 | $8.52 | 2,014,750 |
| 2021-07-09 | $8.33 | $8.48 | $8.29 | $8.38 | $8.30 | 1,177,670 |
| 2021-07-08 | $8.50 | $8.58 | $8.29 | $8.43 | $8.35 | 1,764,920 |
| 2021-07-07 | $8.52 | $8.63 | $8.47 | $8.50 | $8.42 | 1,194,550 |
| 2021-07-06 | $8.68 | $8.68 | $8.48 | $8.57 | $8.49 | 1,308,290 |
| 2021-07-05 | $8.47 | $8.65 | $8.38 | $8.62 | $8.54 | 2,385,690 |
| 2021-07-02 | $8.28 | $8.48 | $8.20 | $8.47 | $8.39 | 2,077,450 |
| 2021-07-01 | $8.30 | $8.57 | $8.28 | $8.28 | $8.20 | 2,356,550 |
| 2021-06-30 | $8.18 | $8.32 | $8.12 | $8.32 | $8.24 | 1,161,110 |
| 2021-06-29 | $8.26 | $8.27 | $8.12 | $8.15 | $8.08 | 836,070 |
| 2021-06-28 | $8.31 | $8.31 | $8.18 | $8.26 | $8.18 | 1,147,480 |
| 2021-06-25 | $8.30 | $8.38 | $8.18 | $8.35 | $8.27 | 1,794,810 |
| 2021-06-24 | $8.41 | $8.50 | $8.28 | $8.31 | $8.23 | 1,474,440 |
| 2021-06-23 | $8.53 | $8.60 | $8.40 | $8.41 | $8.33 | 1,525,330 |
| 2021-06-22 | $8.55 | $8.72 | $8.43 | $8.56 | $8.48 | 2,067,840 |
| 2021-06-21 | $8.63 | $8.73 | $8.48 | $8.55 | $8.47 | 2,118,400 |
| 2021-06-18 | $8.23 | $8.79 | $8.23 | $8.64 | $8.56 | 3,657,980 |
| 2021-06-17 | $8.49 | $8.49 | $8.13 | $8.38 | $8.30 | 3,159,420 |
| 2021-06-16 | $8.40 | $8.71 | $8.20 | $8.49 | $8.41 | 2,838,210 |
| 2021-06-15 | $8.20 | $8.51 | $8.17 | $8.42 | $8.34 | 1,884,590 |
| 2021-06-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2021-06-11 | $8.29 | $8.47 | $8.17 | $8.25 | $8.18 | 1,923,790 |
| 2021-06-10 | $8.22 | $8.32 | $8.18 | $8.26 | $8.18 | 1,399,690 |
| 2021-06-09 | $8.28 | $8.31 | $8.17 | $8.21 | $8.14 | 1,308,660 |
| 2021-06-08 | $8.02 | $8.23 | $8.01 | $8.22 | $8.15 | 2,061,990 |
| 2021-06-07 | $7.99 | $8.11 | $7.94 | $8.06 | $7.99 | 1,049,300 |
| 2021-06-04 | $8.00 | $8.07 | $7.90 | $7.99 | $7.92 | 737,220 |
| 2021-06-03 | $7.98 | $8.13 | $7.92 | $8.03 | $7.96 | 1,284,020 |
| 2021-06-02 | $8.14 | $8.14 | $7.97 | $8.02 | $7.95 | 1,338,900 |
| 2021-06-01 | $7.94 | $8.40 | $7.94 | $8.15 | $8.08 | 2,846,820 |
| 2021-05-31 | $7.96 | $8.07 | $7.96 | $8.01 | $7.85 | 987,470 |
| 2021-05-28 | $7.97 | $8.12 | $7.93 | $7.96 | $7.80 | 1,071,140 |
| 2021-05-27 | $8.05 | $8.21 | $7.97 | $8.00 | $7.84 | 2,086,160 |
| 2021-05-26 | $7.94 | $8.04 | $7.87 | $8.01 | $7.85 | 1,327,260 |
| 2021-05-25 | $7.92 | $7.94 | $7.83 | $7.93 | $7.77 | 903,040 |
| 2021-05-24 | $7.82 | $7.96 | $7.81 | $7.93 | $7.77 | 1,776,480 |
| 2021-05-21 | $7.79 | $7.87 | $7.73 | $7.82 | $7.66 | 1,059,010 |
| 2021-05-20 | $7.73 | $7.78 | $7.67 | $7.76 | $7.61 | 1,030,760 |
| 2021-05-19 | $7.70 | $7.82 | $7.68 | $7.76 | $7.61 | 1,158,650 |
| 2021-05-18 | $7.71 | $7.74 | $7.64 | $7.74 | $7.59 | 970,930 |
| 2021-05-17 | $7.97 | $7.97 | $7.71 | $7.71 | $7.56 | 1,672,150 |
| 2021-05-14 | $7.81 | $7.95 | $7.78 | $7.92 | $7.76 | 1,660,200 |
| 2021-05-13 | $7.75 | $7.86 | $7.72 | $7.81 | $7.65 | 1,426,920 |
| 2021-05-12 | $7.68 | $7.78 | $7.62 | $7.76 | $7.61 | 982,750 |
| 2021-05-11 | $7.68 | $7.75 | $7.61 | $7.68 | $7.53 | 1,059,010 |
| 2021-05-10 | $7.65 | $7.68 | $7.61 | $7.65 | $7.50 | 927,730 |
| 2021-05-07 | $7.72 | $7.72 | $7.61 | $7.65 | $7.50 | 1,105,320 |
| 2021-05-06 | $7.70 | $7.84 | $7.64 | $7.72 | $7.57 | 853,010 |
| 2021-05-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2021-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2021-04-30 | $7.88 | $7.88 | $7.66 | $7.75 | $7.60 | 1,304,770 |
| 2021-04-29 | $7.80 | $7.95 | $7.74 | $7.82 | $7.66 | 1,552,460 |
| 2021-04-28 | $7.81 | $7.86 | $7.73 | $7.79 | $7.63 | 1,637,810 |
| 2021-04-27 | $8.29 | $8.32 | $7.76 | $7.81 | $7.65 | 5,940,730 |
| 2021-04-26 | $8.34 | $8.54 | $8.34 | $8.50 | $8.33 | 1,318,040 |
| 2021-04-23 | $8.55 | $8.56 | $8.38 | $8.42 | $8.25 | 1,011,230 |
| 2021-04-22 | $8.57 | $8.62 | $8.45 | $8.57 | $8.40 | 1,112,000 |
| 2021-04-21 | $8.34 | $8.61 | $8.34 | $8.53 | $8.36 | 1,529,710 |
| 2021-04-20 | $8.49 | $8.68 | $8.44 | $8.49 | $8.32 | 1,322,800 |
| 2021-04-19 | $8.55 | $8.58 | $8.46 | $8.53 | $8.36 | 1,716,530 |
| 2021-04-16 | $8.23 | $8.61 | $8.20 | $8.54 | $8.37 | 2,914,840 |
| 2021-04-15 | $8.19 | $8.36 | $8.13 | $8.24 | $8.08 | 1,917,580 |
| 2021-04-14 | $8.03 | $8.22 | $7.99 | $8.18 | $8.02 | 1,638,460 |
| 2021-04-13 | $8.09 | $8.29 | $7.98 | $8.04 | $7.88 | 1,736,210 |
| 2021-04-12 | $8.23 | $8.30 | $8.10 | $8.10 | $7.94 | 1,087,720 |
| 2021-04-09 | $8.16 | $8.28 | $8.13 | $8.22 | $8.06 | 714,770 |
| 2021-04-08 | $8.36 | $8.40 | $8.15 | $8.16 | $8.00 | 1,503,110 |
| 2021-04-07 | $8.41 | $8.41 | $8.30 | $8.36 | $8.19 | 872,800 |
| 2021-04-06 | $8.22 | $8.39 | $8.20 | $8.31 | $8.14 | 1,322,750 |
| 2021-04-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.10 | 0 |
| 2021-04-02 | $8.47 | $8.47 | $8.10 | $8.26 | $8.10 | 1,149,750 |
| 2021-04-01 | $8.31 | $8.33 | $8.13 | $8.23 | $8.07 | 1,066,400 |
| 2021-03-31 | $8.26 | $8.35 | $8.21 | $8.31 | $8.14 | 888,620 |
| 2021-03-30 | $8.55 | $8.55 | $8.22 | $8.26 | $8.10 | 1,539,190 |
| 2021-03-29 | $8.57 | $8.64 | $8.47 | $8.59 | $8.42 | 1,381,360 |
| 2021-03-26 | $8.75 | $8.84 | $8.59 | $8.68 | $8.51 | 1,398,000 |
| 2021-03-25 | $8.63 | $8.81 | $8.60 | $8.72 | $8.55 | 1,861,800 |
| 2021-03-24 | $8.49 | $8.76 | $8.47 | $8.64 | $8.47 | 1,793,500 |
| 2021-03-23 | $8.69 | $8.70 | $8.47 | $8.49 | $8.32 | 1,415,610 |
| 2021-03-22 | $8.64 | $8.76 | $8.50 | $8.69 | $8.52 | 1,622,670 |
| 2021-03-19 | $8.55 | $8.90 | $8.50 | $8.66 | $8.49 | 2,428,420 |
| 2021-03-18 | $8.57 | $8.68 | $8.50 | $8.57 | $8.40 | 1,206,100 |
| 2021-03-17 | $8.41 | $8.65 | $8.34 | $8.58 | $8.41 | 1,909,280 |
| 2021-03-16 | $8.20 | $8.47 | $8.20 | $8.42 | $8.25 | 1,546,270 |
| 2021-03-15 | $8.13 | $8.29 | $8.12 | $8.22 | $8.06 | 788,060 |
| 2021-03-12 | $8.22 | $8.26 | $8.11 | $8.21 | $8.05 | 1,163,490 |
| 2021-03-11 | $8.17 | $8.38 | $7.96 | $8.27 | $8.11 | 2,048,420 |
| 2021-03-10 | $8.64 | $8.66 | $8.20 | $8.25 | $8.09 | 2,470,230 |
| 2021-03-09 | $8.51 | $8.65 | $8.13 | $8.28 | $8.12 | 2,337,620 |
| 2021-03-08 | $8.75 | $8.82 | $8.50 | $8.55 | $8.38 | 1,766,070 |
| 2021-03-05 | $8.60 | $8.74 | $8.55 | $8.74 | $8.57 | 1,727,700 |
| 2021-03-04 | $8.51 | $8.63 | $8.46 | $8.50 | $8.33 | 1,289,690 |
| 2021-03-03 | $8.52 | $8.62 | $8.42 | $8.54 | $8.37 | 1,080,300 |
| 2021-03-02 | $8.62 | $8.66 | $8.44 | $8.50 | $8.33 | 1,232,430 |
| 2021-03-01 | $8.54 | $8.65 | $8.47 | $8.62 | $8.45 | 1,362,350 |
| 2021-02-26 | $8.36 | $8.57 | $8.24 | $8.49 | $8.32 | 1,719,230 |
| 2021-02-25 | $8.54 | $8.57 | $8.33 | $8.36 | $8.19 | 1,405,050 |
| 2021-02-24 | $8.28 | $8.60 | $8.25 | $8.55 | $8.38 | 2,339,630 |
| 2021-02-23 | $8.48 | $8.55 | $8.21 | $8.25 | $8.09 | 1,495,130 |
| 2021-02-22 | $8.39 | $8.71 | $8.39 | $8.49 | $8.32 | 1,939,830 |
| 2021-02-19 | $8.23 | $8.45 | $8.20 | $8.43 | $8.26 | 1,479,210 |
| 2021-02-18 | $8.20 | $8.32 | $8.10 | $8.22 | $8.06 | 1,298,740 |
| 2021-02-17 | $8.04 | $8.04 | $8.04 | $8.04 | $7.88 | 0 |
| 2021-02-16 | $8.04 | $8.04 | $8.04 | $8.04 | $7.88 | 0 |
| 2021-02-15 | $8.04 | $8.04 | $8.04 | $8.04 | $7.88 | 0 |
| 2021-02-12 | $8.04 | $8.04 | $8.04 | $8.04 | $7.88 | 0 |
| 2021-02-11 | $8.04 | $8.04 | $8.04 | $8.04 | $7.88 | 0 |
| 2021-02-10 | $8.01 | $8.08 | $7.90 | $8.04 | $7.88 | 1,017,880 |
| 2021-02-09 | $7.75 | $7.97 | $7.73 | $7.95 | $7.79 | 1,021,250 |
| 2021-02-08 | $7.80 | $7.95 | $7.60 | $7.83 | $7.67 | 1,180,790 |
| 2021-02-05 | $7.82 | $8.05 | $7.72 | $7.75 | $7.60 | 1,205,910 |
| 2021-02-04 | $8.03 | $8.21 | $7.75 | $7.82 | $7.66 | 2,036,170 |
| 2021-02-03 | $8.25 | $8.31 | $8.08 | $8.11 | $7.95 | 1,741,550 |
| 2021-02-02 | $8.40 | $8.55 | $8.20 | $8.26 | $8.10 | 1,678,800 |
| 2021-02-01 | $8.28 | $8.51 | $8.24 | $8.33 | $8.16 | 1,654,460 |
| 2021-01-29 | $8.62 | $8.72 | $8.21 | $8.36 | $8.19 | 3,423,930 |
| 2021-01-28 | $8.21 | $8.95 | $8.21 | $8.67 | $8.50 | 4,443,950 |
| 2021-01-27 | $8.58 | $8.61 | $8.39 | $8.42 | $8.25 | 1,667,930 |
| 2021-01-26 | $8.32 | $8.63 | $8.32 | $8.43 | $8.26 | 1,343,930 |
| 2021-01-25 | $8.66 | $8.69 | $8.41 | $8.41 | $8.24 | 1,564,930 |
| 2021-01-22 | $8.73 | $8.92 | $8.65 | $8.75 | $8.58 | 1,944,340 |
| 2021-01-21 | $8.87 | $9.06 | $8.79 | $8.83 | $8.65 | 2,298,500 |
| 2021-01-20 | $8.76 | $8.93 | $8.61 | $8.85 | $8.67 | 2,841,320 |
| 2021-01-19 | $8.63 | $8.89 | $8.57 | $8.74 | $8.57 | 2,646,140 |
| 2021-01-18 | $8.42 | $8.73 | $8.00 | $8.63 | $8.46 | 2,284,850 |
| 2021-01-15 | $8.06 | $8.54 | $8.06 | $8.40 | $8.23 | 2,753,270 |
| 2021-01-14 | $8.09 | $8.24 | $8.00 | $8.15 | $7.99 | 2,226,180 |
| 2021-01-13 | $8.41 | $8.47 | $8.11 | $8.14 | $7.98 | 2,588,130 |
| 2021-01-12 | $8.42 | $8.64 | $8.32 | $8.41 | $8.24 | 2,366,650 |
| 2021-01-11 | $8.96 | $8.98 | $8.40 | $8.48 | $8.31 | 3,946,650 |
| 2021-01-08 | $8.94 | $9.23 | $8.66 | $8.88 | $8.70 | 3,068,900 |
| 2021-01-07 | $9.60 | $9.68 | $8.89 | $9.00 | $8.82 | 5,283,380 |
| 2021-01-06 | $9.59 | $9.93 | $9.30 | $9.77 | $9.58 | 5,892,430 |
| 2021-01-05 | $9.34 | $10.04 | $9.26 | $9.69 | $9.50 | 5,949,230 |
| 2021-01-04 | $9.38 | $9.42 | $9.30 | $9.36 | $9.17 | 1,734,300 |
| 2021-01-01 | $9.31 | $9.31 | $9.31 | $9.31 | $9.12 | 0 |
| 2020-12-31 | $9.16 | $9.35 | $9.11 | $9.31 | $9.12 | 1,874,360 |
| 2020-12-30 | $9.15 | $9.26 | $9.14 | $9.15 | $8.97 | 1,365,750 |
| 2020-12-29 | $9.15 | $9.51 | $9.08 | $9.20 | $9.02 | 1,683,380 |
| 2020-12-28 | $9.40 | $9.40 | $9.08 | $9.14 | $8.96 | 1,952,710 |
| 2020-12-25 | $9.15 | $9.42 | $9.11 | $9.36 | $9.17 | 2,160,420 |
| 2020-12-24 | $9.45 | $9.49 | $9.13 | $9.15 | $8.97 | 2,434,690 |
| 2020-12-23 | $9.60 | $9.74 | $9.40 | $9.43 | $9.24 | 2,376,410 |
| 2020-12-22 | $9.86 | $10.03 | $9.64 | $9.64 | $9.45 | 2,171,170 |
| 2020-12-21 | $9.79 | $9.94 | $9.73 | $9.87 | $9.67 | 1,533,440 |
| 2020-12-18 | $10.01 | $10.14 | $9.77 | $9.79 | $9.60 | 1,881,210 |
| 2020-12-17 | $9.94 | $10.09 | $9.56 | $10.00 | $9.80 | 2,727,940 |
| 2020-12-16 | $10.15 | $10.18 | $9.97 | $9.98 | $9.78 | 1,544,700 |
| 2020-12-15 | $10.04 | $10.23 | $9.97 | $10.15 | $9.95 | 1,704,240 |
| 2020-12-14 | $10.00 | $10.16 | $9.86 | $10.11 | $9.91 | 1,453,780 |
| 2020-12-11 | $10.21 | $10.29 | $9.90 | $10.00 | $9.80 | 2,057,150 |
| 2020-12-10 | $10.13 | $10.32 | $10.08 | $10.24 | $10.04 | 1,150,290 |
| 2020-12-09 | $10.38 | $10.45 | $10.14 | $10.19 | $9.99 | 2,176,610 |
| 2020-12-08 | $10.42 | $10.54 | $10.37 | $10.37 | $10.16 | 1,267,880 |
| 2020-12-07 | $10.50 | $10.65 | $10.43 | $10.44 | $10.23 | 1,868,770 |
| 2020-12-04 | $10.60 | $10.70 | $10.52 | $10.56 | $10.35 | 1,906,070 |
| 2020-12-03 | $10.83 | $10.83 | $10.56 | $10.68 | $10.47 | 2,072,010 |
| 2020-12-02 | $10.85 | $10.92 | $10.70 | $10.78 | $10.57 | 2,221,900 |
| 2020-12-01 | $10.66 | $10.96 | $10.59 | $10.87 | $10.65 | 2,876,250 |
| 2020-11-30 | $10.58 | $10.81 | $10.37 | $10.64 | $10.43 | 2,535,250 |
| 2020-11-27 | $10.74 | $10.93 | $10.36 | $10.59 | $10.38 | 2,608,980 |
| 2020-11-26 | $10.63 | $10.86 | $10.45 | $10.69 | $10.48 | 2,971,540 |
| 2020-11-25 | $11.03 | $11.03 | $10.64 | $10.72 | $10.51 | 2,751,240 |
| 2020-11-24 | $11.03 | $11.17 | $10.82 | $10.84 | $10.62 | 2,783,190 |
| 2020-11-23 | $11.29 | $11.29 | $10.93 | $11.05 | $10.83 | 2,839,990 |
| 2020-11-20 | $11.00 | $11.17 | $11.00 | $11.05 | $10.83 | 2,934,400 |
| 2020-11-19 | $10.93 | $11.07 | $10.77 | $11.00 | $10.78 | 2,824,860 |
| 2020-11-18 | $10.82 | $11.06 | $10.75 | $10.94 | $10.72 | 2,862,840 |
| 2020-11-17 | $10.84 | $10.84 | $10.57 | $10.81 | $10.59 | 2,988,130 |
| 2020-11-16 | $11.25 | $11.25 | $10.75 | $10.81 | $10.59 | 4,305,790 |
| 2020-11-13 | $11.20 | $11.33 | $11.00 | $11.17 | $10.95 | 3,824,780 |
| 2020-11-12 | $11.18 | $11.41 | $10.90 | $11.31 | $11.08 | 5,768,610 |
| 2020-11-11 | $11.23 | $11.37 | $10.93 | $11.06 | $10.84 | 4,851,340 |
| 2020-11-10 | $11.80 | $11.92 | $11.22 | $11.26 | $11.04 | 6,782,370 |
| 2020-11-09 | $11.72 | $12.29 | $11.66 | $11.86 | $11.62 | 8,573,020 |
| 2020-11-06 | $12.30 | $12.31 | $11.44 | $11.55 | $11.32 | 7,883,410 |
| 2020-11-05 | $12.28 | $12.50 | $12.06 | $12.30 | $12.06 | 6,681,620 |
| 2020-11-04 | $12.35 | $12.52 | $12.04 | $12.24 | $12.00 | 5,925,500 |
| 2020-11-03 | $12.39 | $12.78 | $12.03 | $12.42 | $12.17 | 8,973,150 |
| 2020-11-02 | $11.88 | $12.51 | $11.82 | $12.39 | $12.14 | 8,535,590 |
| 2020-10-30 | $12.55 | $12.68 | $11.80 | $11.90 | $11.66 | 10,474,260 |
| 2020-10-29 | $11.48 | $12.92 | $11.45 | $12.46 | $12.21 | 13,944,340 |
| 2020-10-28 | $11.86 | $12.18 | $11.63 | $11.98 | $11.74 | 7,700,630 |
| 2020-10-27 | $11.95 | $12.07 | $11.55 | $11.84 | $11.60 | 7,998,320 |
| 2020-10-26 | $11.48 | $12.45 | $11.06 | $12.22 | $11.98 | 13,528,740 |
| 2020-10-23 | $11.32 | $11.58 | $11.15 | $11.38 | $11.15 | 5,856,330 |
| 2020-10-22 | $11.12 | $11.42 | $10.98 | $11.32 | $11.09 | 4,205,830 |
| 2020-10-21 | $11.40 | $11.44 | $11.11 | $11.12 | $10.90 | 4,409,060 |
| 2020-10-20 | $11.21 | $11.48 | $11.13 | $11.39 | $11.16 | 4,708,830 |
| 2020-10-19 | $11.26 | $11.49 | $11.10 | $11.19 | $10.97 | 5,277,030 |
| 2020-10-16 | $10.85 | $11.38 | $10.76 | $11.25 | $11.03 | 7,096,130 |
| 2020-10-15 | $10.80 | $11.22 | $10.66 | $10.95 | $10.73 | 5,692,500 |
| 2020-10-14 | $10.97 | $11.10 | $10.72 | $10.83 | $10.61 | 4,506,720 |
| 2020-10-13 | $10.68 | $11.05 | $10.68 | $11.01 | $10.79 | 6,173,410 |
| 2020-10-12 | $10.54 | $10.86 | $10.47 | $10.76 | $10.55 | 5,417,950 |
| 2020-10-09 | $10.45 | $10.60 | $10.34 | $10.45 | $10.24 | 2,915,580 |
| 2020-10-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.09 | 0 |
| 2020-10-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.09 | 0 |
| 2020-10-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.09 | 0 |
| 2020-10-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.09 | 0 |
| 2020-10-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.09 | 0 |
| 2020-10-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.09 | 0 |
| 2020-09-30 | $10.50 | $10.50 | $10.13 | $10.29 | $10.09 | 2,362,910 |
| 2020-09-29 | $10.07 | $10.66 | $9.94 | $10.33 | $10.12 | 3,502,220 |
| 2020-09-28 | $10.04 | $10.26 | $9.89 | $9.93 | $9.73 | 2,651,610 |
| 2020-09-25 | $10.29 | $10.58 | $10.05 | $10.09 | $9.89 | 2,889,750 |
| 2020-09-24 | $10.60 | $10.60 | $10.20 | $10.28 | $10.08 | 2,935,250 |
| 2020-09-23 | $10.57 | $10.74 | $10.46 | $10.70 | $10.49 | 2,880,780 |
| 2020-09-22 | $10.70 | $10.83 | $10.45 | $10.46 | $10.25 | 3,133,020 |
| 2020-09-21 | $10.78 | $11.07 | $10.75 | $10.81 | $10.59 | 3,140,220 |
| 2020-09-18 | $10.87 | $11.06 | $10.60 | $10.93 | $10.71 | 4,459,980 |
| 2020-09-17 | $10.65 | $11.09 | $10.53 | $10.83 | $10.61 | 5,325,430 |
| 2020-09-16 | $11.00 | $11.06 | $10.48 | $10.67 | $10.46 | 5,032,050 |
| 2020-09-15 | $11.25 | $11.54 | $10.68 | $10.87 | $10.65 | 7,966,040 |
| 2020-09-14 | $10.98 | $11.34 | $10.89 | $11.23 | $11.01 | 8,520,840 |
| 2020-09-11 | $9.97 | $11.20 | $9.83 | $10.91 | $10.69 | 11,979,110 |
| 2020-09-10 | $11.90 | $11.94 | $9.82 | $10.08 | $9.88 | 14,775,950 |
| 2020-09-09 | $13.19 | $13.45 | $11.53 | $12.08 | $11.84 | 18,673,950 |
| 2020-09-08 | $12.31 | $13.99 | $12.11 | $13.72 | $13.45 | 20,820,090 |
| 2020-09-07 | $12.00 | $12.99 | $11.87 | $12.51 | $12.26 | 20,355,810 |
| 2020-09-04 | $10.95 | $12.33 | $10.88 | $11.96 | $11.72 | 15,736,890 |
| 2020-09-03 | $11.51 | $11.73 | $11.16 | $11.29 | $11.07 | 9,234,100 |
| 2020-09-02 | $10.91 | $11.88 | $10.82 | $11.50 | $11.27 | 15,878,410 |
| 2020-09-01 | $10.67 | $10.98 | $10.41 | $10.83 | $10.61 | 5,535,150 |
| 2020-08-31 | $11.03 | $11.19 | $10.63 | $10.67 | $10.46 | 7,826,090 |
| 2020-08-28 | $11.03 | $11.20 | $10.65 | $11.00 | $10.78 | 9,863,970 |
| 2020-08-27 | $10.42 | $11.26 | $10.21 | $11.15 | $10.93 | 14,985,300 |
| 2020-08-26 | $10.94 | $11.45 | $10.43 | $10.60 | $10.39 | 19,541,310 |
| 2020-08-25 | $9.79 | $11.02 | $9.77 | $10.88 | $10.66 | 18,649,750 |
| 2020-08-24 | $10.18 | $10.18 | $9.42 | $9.89 | $9.69 | 7,016,570 |
| 2020-08-21 | $9.98 | $10.24 | $9.90 | $10.14 | $9.94 | 4,215,220 |
| 2020-08-20 | $10.25 | $10.25 | $9.99 | $9.99 | $9.79 | 6,095,480 |
| 2020-08-19 | $9.95 | $10.58 | $9.77 | $10.38 | $10.17 | 11,124,490 |
| 2020-08-18 | $10.00 | $10.15 | $9.87 | $9.98 | $9.78 | 3,634,960 |
| 2020-08-17 | $9.79 | $9.97 | $9.77 | $9.93 | $9.73 | 2,711,360 |
| 2020-08-14 | $9.57 | $9.85 | $9.57 | $9.85 | $9.65 | 2,414,940 |
| 2020-08-13 | $9.57 | $9.75 | $9.53 | $9.63 | $9.44 | 1,740,280 |
| 2020-08-12 | $9.52 | $9.60 | $9.33 | $9.52 | $9.33 | 2,392,830 |
| 2020-08-11 | $9.81 | $9.86 | $9.57 | $9.59 | $9.40 | 2,143,640 |
| 2020-08-10 | $9.60 | $9.85 | $9.56 | $9.83 | $9.63 | 2,491,930 |
| 2020-08-07 | $9.77 | $9.83 | $9.42 | $9.59 | $9.40 | 2,515,960 |
| 2020-08-06 | $9.91 | $10.05 | $9.71 | $9.83 | $9.63 | 2,495,230 |
| 2020-08-05 | $9.86 | $9.98 | $9.78 | $9.91 | $9.71 | 2,461,650 |
| 2020-08-04 | $10.09 | $10.14 | $9.85 | $9.89 | $9.69 | 3,528,360 |
| 2020-08-03 | $9.89 | $10.09 | $9.81 | $10.06 | $9.86 | 3,881,270 |
| 2020-07-31 | $9.68 | $9.85 | $9.49 | $9.81 | $9.61 | 2,654,650 |
| 2020-07-30 | $9.73 | $9.78 | $9.57 | $9.61 | $9.42 | 2,320,470 |
| 2020-07-29 | $9.44 | $9.66 | $9.38 | $9.66 | $9.47 | 2,353,610 |
| 2020-07-28 | $9.33 | $9.56 | $9.33 | $9.44 | $9.25 | 2,026,580 |
| 2020-07-27 | $9.37 | $9.41 | $9.11 | $9.37 | $9.18 | 2,443,200 |
| 2020-07-24 | $9.78 | $9.89 | $9.26 | $9.26 | $9.08 | 4,564,400 |
| 2020-07-23 | $9.82 | $9.84 | $9.48 | $9.74 | $9.55 | 2,777,710 |
| 2020-07-22 | $9.93 | $9.98 | $9.82 | $9.90 | $9.70 | 2,489,900 |
| 2020-07-21 | $9.96 | $10.03 | $9.81 | $9.88 | $9.68 | 3,091,620 |
| 2020-07-20 | $9.54 | $9.89 | $9.54 | $9.88 | $9.68 | 3,592,110 |
| 2020-07-17 | $9.60 | $9.75 | $9.43 | $9.50 | $9.31 | 3,423,140 |
| 2020-07-16 | $10.16 | $10.22 | $9.55 | $9.58 | $9.39 | 5,710,650 |
| 2020-07-15 | $10.38 | $10.59 | $10.02 | $10.15 | $9.95 | 6,846,010 |
| 2020-07-14 | $10.66 | $10.80 | $10.30 | $10.54 | $10.33 | 9,315,400 |
| 2020-07-13 | $10.38 | $10.67 | $10.25 | $10.66 | $10.45 | 8,557,320 |
| 2020-07-10 | $10.57 | $10.61 | $10.11 | $10.15 | $9.95 | 9,773,710 |
| 2020-07-09 | $10.02 | $10.95 | $10.00 | $10.49 | $10.28 | 13,234,810 |
| 2020-07-08 | $9.78 | $10.07 | $9.66 | $10.03 | $9.83 | 6,935,880 |
| 2020-07-07 | $9.75 | $10.15 | $9.62 | $9.87 | $9.67 | 11,020,190 |
| 2020-07-06 | $9.54 | $9.76 | $9.40 | $9.72 | $9.53 | 6,284,130 |
| 2020-07-03 | $9.30 | $9.45 | $9.30 | $9.45 | $9.26 | 3,995,130 |
| 2020-07-02 | $9.19 | $9.36 | $9.19 | $9.33 | $9.14 | 3,086,710 |
| 2020-07-01 | $9.17 | $9.36 | $9.16 | $9.30 | $9.11 | 2,842,200 |
| 2020-06-30 | $9.13 | $9.45 | $9.11 | $9.25 | $9.07 | 3,296,650 |
| 2020-06-29 | $9.29 | $9.30 | $9.11 | $9.14 | $8.96 | 3,191,390 |
| 2020-06-26 | $9.33 | $9.33 | $9.33 | $9.33 | $9.14 | 0 |
| 2020-06-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.14 | 0 |
| 2020-06-24 | $9.37 | $9.50 | $9.29 | $9.33 | $9.14 | 4,015,730 |
| 2020-06-23 | $9.46 | $9.54 | $9.35 | $9.43 | $9.24 | 3,619,980 |
| 2020-06-22 | $9.44 | $9.64 | $9.28 | $9.45 | $9.26 | 4,415,780 |
| 2020-06-19 | $9.35 | $9.61 | $9.35 | $9.43 | $9.24 | 5,679,440 |
| 2020-06-18 | $9.61 | $9.87 | $9.45 | $9.48 | $9.29 | 9,128,790 |
| 2020-06-17 | $9.40 | $10.00 | $9.20 | $9.77 | $9.58 | 14,595,670 |
| 2020-06-16 | $12.05 | $12.16 | $11.85 | $12.00 | $8.99 | 4,120,950 |
| 2020-06-15 | $11.65 | $12.14 | $11.65 | $12.02 | $9.01 | 5,789,290 |
| 2020-06-12 | $11.38 | $11.88 | $11.26 | $11.65 | $8.73 | 3,795,960 |
| 2020-06-11 | $11.90 | $11.94 | $11.60 | $11.64 | $8.72 | 4,220,700 |
| 2020-06-10 | $12.09 | $12.09 | $11.67 | $11.73 | $8.79 | 5,725,410 |
| 2020-06-09 | $12.20 | $12.29 | $11.94 | $12.17 | $9.12 | 5,840,950 |
| 2020-06-08 | $12.00 | $12.34 | $11.89 | $12.33 | $9.24 | 7,751,700 |
| 2020-06-05 | $12.68 | $12.77 | $12.07 | $12.13 | $9.09 | 13,533,800 |
| 2020-06-04 | $13.42 | $13.88 | $13.39 | $13.39 | $10.03 | 9,888,290 |
| 2020-06-03 | $14.88 | $14.88 | $14.88 | $14.88 | $11.15 | 2,159,760 |
| 2020-06-02 | $13.53 | $13.53 | $13.53 | $13.53 | $10.14 | 491,550 |
| 2020-06-01 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 1,184,460 |
| 2020-05-29 | $11.06 | $11.24 | $10.95 | $11.18 | $8.38 | 1,761,250 |
| 2020-05-28 | $11.17 | $11.24 | $10.91 | $11.01 | $8.25 | 1,711,450 |
| 2020-05-27 | $11.09 | $11.27 | $11.00 | $11.16 | $8.36 | 2,516,890 |
| 2020-05-26 | $10.85 | $11.09 | $10.84 | $11.05 | $8.28 | 1,816,940 |
| 2020-05-25 | $10.97 | $10.97 | $10.75 | $10.79 | $8.08 | 1,599,050 |
| 2020-05-22 | $11.00 | $11.13 | $10.86 | $10.91 | $8.17 | 2,366,050 |
| 2020-05-21 | $11.22 | $11.43 | $11.05 | $11.11 | $8.32 | 1,936,800 |
| 2020-05-20 | $11.45 | $11.45 | $11.16 | $11.21 | $8.40 | 1,746,310 |
| 2020-05-19 | $11.55 | $11.58 | $11.35 | $11.42 | $8.56 | 1,871,050 |
| 2020-05-18 | $11.56 | $11.69 | $11.22 | $11.28 | $8.45 | 2,490,790 |
| 2020-05-15 | $11.77 | $11.84 | $11.55 | $11.60 | $8.69 | 1,878,800 |
| 2020-05-14 | $12.00 | $12.09 | $11.68 | $11.74 | $8.80 | 2,670,000 |
| 2020-05-13 | $11.65 | $11.99 | $11.48 | $11.99 | $8.98 | 3,492,200 |
| 2020-05-12 | $11.85 | $11.85 | $11.48 | $11.71 | $8.77 | 2,267,500 |
| 2020-05-11 | $11.88 | $12.00 | $11.65 | $11.80 | $8.84 | 2,747,350 |
| 2020-05-08 | $11.75 | $11.95 | $11.67 | $11.84 | $8.87 | 3,047,550 |
| 2020-05-07 | $11.80 | $11.90 | $11.55 | $11.61 | $8.70 | 2,292,250 |
| 2020-05-06 | $11.63 | $11.83 | $11.54 | $11.80 | $8.84 | 2,560,200 |
| 2020-05-05 | $11.64 | $11.64 | $11.64 | $11.64 | $8.72 | 0 |
| 2020-05-04 | $11.64 | $11.64 | $11.64 | $11.64 | $8.72 | 0 |
| 2020-05-01 | $11.64 | $11.64 | $11.64 | $11.64 | $8.72 | 0 |
| 2020-04-30 | $11.31 | $11.68 | $11.31 | $11.64 | $8.72 | 3,100,400 |
| 2020-04-29 | $11.21 | $11.45 | $11.00 | $11.35 | $8.50 | 3,297,200 |
| 2020-04-28 | $11.62 | $11.75 | $10.64 | $11.27 | $8.44 | 4,771,680 |
| 2020-04-27 | $12.00 | $12.06 | $11.63 | $11.70 | $8.77 | 3,632,400 |
| 2020-04-24 | $12.25 | $12.28 | $11.79 | $11.79 | $8.83 | 4,228,450 |
| 2020-04-23 | $12.43 | $12.64 | $12.23 | $12.28 | $9.20 | 4,654,600 |
| 2020-04-22 | $12.40 | $12.47 | $12.12 | $12.43 | $9.31 | 3,757,000 |
| 2020-04-21 | $12.40 | $12.47 | $12.25 | $12.44 | $9.32 | 2,953,050 |
| 2020-04-20 | $12.56 | $12.68 | $12.35 | $12.48 | $9.35 | 2,660,350 |
| 2020-04-17 | $12.45 | $12.65 | $12.45 | $12.56 | $9.41 | 4,167,100 |
| 2020-04-16 | $12.23 | $12.56 | $12.23 | $12.37 | $9.27 | 3,672,800 |
| 2020-04-15 | $12.66 | $12.75 | $12.31 | $12.32 | $9.23 | 4,408,450 |
| 2020-04-14 | $12.40 | $13.30 | $12.31 | $12.67 | $9.49 | 6,322,190 |
| 2020-04-13 | $12.71 | $12.80 | $12.21 | $12.32 | $9.23 | 5,563,400 |
| 2020-04-10 | $13.13 | $13.29 | $12.39 | $13.00 | $9.74 | 7,396,200 |
| 2020-04-09 | $13.44 | $13.61 | $13.18 | $13.29 | $9.96 | 5,876,350 |
| 2020-04-08 | $13.10 | $13.33 | $12.99 | $13.24 | $9.92 | 4,467,500 |
| 2020-04-07 | $13.12 | $13.23 | $12.95 | $13.18 | $9.88 | 6,047,850 |
| 2020-04-06 | $12.83 | $12.83 | $12.83 | $12.83 | $9.61 | 0 |
| 2020-04-03 | $12.82 | $12.99 | $12.68 | $12.83 | $9.61 | 4,360,800 |
| 2020-04-02 | $12.46 | $12.88 | $12.20 | $12.88 | $9.65 | 4,650,300 |
| 2020-04-01 | $12.38 | $12.72 | $12.10 | $12.46 | $9.34 | 3,822,050 |
| 2020-03-31 | $12.67 | $12.81 | $12.23 | $12.35 | $9.25 | 3,486,600 |
| 2020-03-30 | $12.89 | $12.89 | $12.26 | $12.46 | $9.34 | 4,137,600 |
| 2020-03-27 | $13.36 | $13.36 | $12.88 | $12.91 | $9.67 | 3,494,950 |
| 2020-03-26 | $13.35 | $13.55 | $13.15 | $13.15 | $9.85 | 3,651,300 |
| 2020-03-25 | $13.18 | $13.56 | $13.11 | $13.43 | $10.06 | 4,944,150 |
| 2020-03-24 | $13.14 | $13.18 | $12.45 | $12.98 | $9.73 | 4,455,600 |
| 2020-03-23 | $13.24 | $13.39 | $12.52 | $12.79 | $9.58 | 5,380,980 |
| 2020-03-20 | $13.91 | $14.00 | $13.33 | $13.69 | $10.26 | 4,820,150 |
| 2020-03-19 | $13.40 | $13.79 | $13.21 | $13.73 | $10.29 | 5,413,350 |
| 2020-03-18 | $13.89 | $14.17 | $13.42 | $13.45 | $10.08 | 5,999,040 |
| 2020-03-17 | $14.23 | $14.39 | $13.15 | $13.67 | $10.24 | 6,826,400 |
| 2020-03-16 | $14.51 | $15.20 | $13.80 | $13.85 | $10.38 | 9,589,300 |
| 2020-03-13 | $13.61 | $14.40 | $13.51 | $14.22 | $10.65 | 7,226,800 |
| 2020-03-12 | $14.80 | $15.11 | $14.47 | $14.64 | $10.97 | 6,506,890 |
| 2020-03-11 | $15.80 | $15.98 | $15.01 | $15.10 | $11.31 | 8,673,700 |
| 2020-03-10 | $15.19 | $15.76 | $14.62 | $15.68 | $11.75 | 11,590,470 |
| 2020-03-09 | $17.40 | $17.59 | $15.99 | $15.99 | $11.98 | 14,049,790 |
| 2020-03-06 | $17.23 | $18.01 | $17.05 | $17.77 | $13.31 | 11,743,130 |
| 2020-03-05 | $18.22 | $18.50 | $17.20 | $17.68 | $13.25 | 17,920,680 |
| 2020-03-04 | $18.50 | $19.60 | $17.95 | $18.22 | $13.65 | 18,917,580 |
| 2020-03-03 | $18.68 | $20.48 | $18.67 | $19.16 | $14.36 | 26,833,330 |
| 2020-03-02 | $18.50 | $19.95 | $17.99 | $19.52 | $14.63 | 34,201,850 |
| 2020-02-28 | $19.00 | $19.99 | $18.31 | $19.99 | $14.98 | 37,365,150 |
| 2020-02-27 | $17.00 | $18.17 | $16.82 | $18.17 | $13.61 | 9,060,610 |
| 2020-02-26 | $17.20 | $18.34 | $16.50 | $16.52 | $12.38 | 17,519,710 |
| 2020-02-25 | $16.99 | $17.97 | $16.48 | $17.76 | $13.31 | 21,773,880 |
| 2020-02-24 | $16.33 | $17.21 | $16.14 | $16.80 | $12.59 | 13,958,320 |
| 2020-02-21 | $16.10 | $16.74 | $16.03 | $16.41 | $12.30 | 12,888,760 |
| 2020-02-20 | $16.10 | $16.74 | $15.81 | $16.20 | $12.14 | 15,732,140 |
| 2020-02-19 | $17.73 | $18.16 | $16.53 | $16.53 | $12.39 | 24,529,520 |
| 2020-02-18 | $17.30 | $18.88 | $17.00 | $18.37 | $13.76 | 28,580,740 |
| 2020-02-17 | $17.99 | $17.99 | $17.10 | $17.43 | $13.06 | 24,518,240 |
| 2020-02-14 | $18.80 | $19.80 | $18.63 | $18.63 | $13.96 | 22,597,280 |
| 2020-02-13 | $23.73 | $23.99 | $20.70 | $20.70 | $15.51 | 39,104,470 |
| 2020-02-12 | $21.23 | $23.00 | $21.23 | $23.00 | $17.23 | 40,470,270 |
| 2020-02-11 | $20.91 | $20.91 | $20.91 | $20.91 | $15.67 | 15,365,740 |
| 2020-02-10 | $19.01 | $19.01 | $19.01 | $19.01 | $14.24 | 899,540 |
| 2020-02-07 | $17.28 | $17.28 | $17.28 | $17.28 | $12.95 | 827,700 |
| 2020-02-06 | $15.71 | $15.71 | $15.71 | $15.71 | $11.77 | 970,860 |
| 2020-02-05 | $14.28 | $14.28 | $14.28 | $14.28 | $10.70 | 819,970 |
| 2020-02-04 | $12.98 | $12.98 | $12.98 | $12.98 | $9.73 | 1,658,780 |
| 2020-02-03 | $11.80 | $11.80 | $11.80 | $11.80 | $8.84 | 4,938,460 |
| 2020-01-31 | $10.73 | $10.73 | $10.73 | $10.73 | $8.04 | 0 |
| 2020-01-30 | $10.73 | $10.73 | $10.73 | $10.73 | $8.04 | 0 |
| 2020-01-29 | $10.73 | $10.73 | $10.73 | $10.73 | $8.04 | 0 |
| 2020-01-28 | $10.73 | $10.73 | $10.73 | $10.73 | $8.04 | 0 |
| 2020-01-27 | $10.73 | $10.73 | $10.73 | $10.73 | $8.04 | 0 |
| 2020-01-24 | $10.73 | $10.73 | $10.73 | $10.73 | $8.04 | 0 |
| 2020-01-23 | $11.14 | $11.23 | $10.63 | $10.73 | $8.04 | 2,336,050 |
| 2020-01-22 | $11.33 | $11.33 | $10.90 | $11.11 | $8.32 | 1,845,160 |
| 2020-01-21 | $11.54 | $11.65 | $11.34 | $11.34 | $8.50 | 1,409,220 |
| 2020-01-20 | $11.50 | $11.66 | $11.30 | $11.54 | $8.65 | 1,767,210 |
| 2020-01-17 | $11.60 | $11.70 | $11.35 | $11.46 | $8.59 | 1,933,040 |
| 2020-01-16 | $11.99 | $11.99 | $11.56 | $11.63 | $8.71 | 2,621,100 |
| 2020-01-15 | $11.85 | $12.28 | $11.79 | $11.96 | $8.96 | 3,304,860 |
| 2020-01-14 | $11.74 | $11.93 | $11.71 | $11.82 | $8.86 | 2,423,410 |
| 2020-01-13 | $11.68 | $11.84 | $11.62 | $11.74 | $8.80 | 1,254,210 |
| 2020-01-10 | $11.89 | $11.90 | $11.65 | $11.67 | $8.74 | 1,562,950 |
| 2020-01-09 | $11.75 | $11.92 | $11.70 | $11.86 | $8.89 | 2,046,850 |
| 2020-01-08 | $11.76 | $12.04 | $11.66 | $11.76 | $8.81 | 2,433,140 |
| 2020-01-07 | $11.52 | $11.95 | $11.49 | $11.88 | $8.90 | 2,914,140 |
| 2020-01-06 | $11.45 | $11.60 | $11.38 | $11.52 | $8.63 | 1,707,300 |
| 2020-01-03 | $11.49 | $11.70 | $11.38 | $11.53 | $8.64 | 2,467,700 |
| 2020-01-02 | $11.18 | $11.46 | $11.16 | $11.43 | $8.56 | 2,178,040 |
| 2020-01-01 | $11.15 | $11.15 | $11.15 | $11.15 | $8.35 | 0 |
| 2019-12-31 | $11.21 | $11.23 | $11.09 | $11.15 | $8.35 | 1,072,730 |
| 2019-12-30 | $11.14 | $11.30 | $10.95 | $11.16 | $8.36 | 1,329,150 |
| 2019-12-27 | $11.34 | $11.48 | $11.15 | $11.20 | $8.39 | 1,470,420 |
| 2019-12-26 | $11.20 | $11.35 | $11.20 | $11.30 | $8.47 | 1,028,580 |
| 2019-12-25 | $11.17 | $11.35 | $11.15 | $11.23 | $8.41 | 1,356,760 |
| 2019-12-24 | $10.97 | $11.20 | $10.93 | $11.15 | $8.35 | 1,256,450 |
| 2019-12-23 | $11.22 | $11.27 | $10.93 | $10.95 | $8.20 | 2,008,120 |
| 2019-12-20 | $11.46 | $11.80 | $11.30 | $11.30 | $8.47 | 2,951,010 |
| 2019-12-19 | $11.25 | $11.45 | $11.18 | $11.45 | $8.58 | 2,669,950 |
| 2019-12-18 | $11.11 | $11.26 | $11.11 | $11.20 | $8.39 | 1,575,700 |
| 2019-12-17 | $11.08 | $11.17 | $10.99 | $11.15 | $8.35 | 1,864,800 |
| 2019-12-16 | $10.98 | $11.03 | $10.84 | $11.03 | $8.26 | 1,763,890 |
| 2019-12-13 | $10.91 | $11.03 | $10.85 | $10.99 | $8.23 | 1,414,500 |
| 2019-12-12 | $11.08 | $11.10 | $10.85 | $10.88 | $8.15 | 1,528,070 |
| 2019-12-11 | $10.75 | $11.11 | $10.75 | $11.11 | $8.32 | 2,434,300 |
| 2019-12-10 | $10.73 | $10.85 | $10.66 | $10.83 | $8.11 | 960,500 |
| 2019-12-09 | $10.80 | $10.87 | $10.70 | $10.72 | $8.03 | 857,600 |
| 2019-12-06 | $10.73 | $10.82 | $10.68 | $10.80 | $8.09 | 1,041,400 |
| 2019-12-05 | $10.69 | $10.81 | $10.64 | $10.80 | $8.09 | 1,156,450 |
| 2019-12-04 | $10.46 | $10.71 | $10.46 | $10.64 | $7.97 | 908,460 |
| 2019-12-03 | $10.46 | $10.61 | $10.40 | $10.58 | $7.93 | 1,081,350 |
| 2019-12-02 | $10.52 | $10.62 | $10.49 | $10.51 | $7.87 | 473,350 |
| 2019-11-29 | $10.52 | $10.60 | $10.45 | $10.52 | $7.88 | 674,300 |
| 2019-11-28 | $10.61 | $10.70 | $10.52 | $10.56 | $7.91 | 740,150 |
| 2019-11-27 | $10.72 | $10.78 | $10.60 | $10.63 | $7.96 | 760,600 |
| 2019-11-26 | $10.71 | $10.78 | $10.58 | $10.74 | $8.05 | 935,650 |
| 2019-11-25 | $10.95 | $10.95 | $10.55 | $10.71 | $8.02 | 1,271,240 |
| 2019-11-22 | $10.85 | $11.13 | $10.80 | $10.88 | $8.15 | 1,270,650 |
| 2019-11-21 | $10.82 | $10.90 | $10.73 | $10.85 | $8.13 | 632,060 |
| 2019-11-20 | $10.95 | $11.00 | $10.81 | $10.82 | $8.11 | 680,200 |
| 2019-11-19 | $10.73 | $10.97 | $10.73 | $10.95 | $8.20 | 798,930 |
| 2019-11-18 | $10.67 | $10.81 | $10.62 | $10.75 | $8.05 | 684,050 |
| 2019-11-15 | $10.84 | $10.90 | $10.66 | $10.67 | $7.99 | 709,810 |
| 2019-11-14 | $10.70 | $11.09 | $10.67 | $10.77 | $8.07 | 1,261,690 |
| 2019-11-13 | $10.70 | $10.76 | $10.66 | $10.72 | $8.03 | 788,100 |
| 2019-11-12 | $10.51 | $10.74 | $10.51 | $10.69 | $8.01 | 1,081,780 |
| 2019-11-11 | $10.99 | $11.08 | $10.52 | $10.58 | $7.93 | 1,708,380 |
| 2019-11-08 | $11.14 | $11.26 | $11.02 | $11.10 | $8.32 | 1,223,800 |
| 2019-11-07 | $11.16 | $11.24 | $10.96 | $11.14 | $8.35 | 1,290,930 |
| 2019-11-06 | $11.54 | $11.54 | $11.14 | $11.20 | $8.39 | 1,615,020 |
| 2019-11-05 | $11.47 | $11.65 | $11.38 | $11.42 | $8.56 | 1,210,820 |
| 2019-11-04 | $11.58 | $11.76 | $11.46 | $11.48 | $8.60 | 986,250 |
| 2019-11-01 | $11.44 | $11.67 | $11.41 | $11.59 | $8.68 | 943,650 |
| 2019-10-31 | $11.90 | $11.97 | $11.50 | $11.53 | $8.64 | 2,090,770 |
| 2019-10-30 | $12.02 | $12.20 | $11.71 | $12.01 | $9.00 | 2,060,850 |
| 2019-10-29 | $12.03 | $12.18 | $11.91 | $11.92 | $8.93 | 1,153,700 |
| 2019-10-28 | $11.88 | $12.20 | $11.83 | $12.09 | $9.06 | 1,928,250 |
| 2019-10-25 | $11.81 | $11.93 | $11.76 | $11.87 | $8.89 | 1,074,700 |
| 2019-10-24 | $11.65 | $11.82 | $11.63 | $11.79 | $8.83 | 577,250 |
| 2019-10-23 | $11.80 | $11.87 | $11.68 | $11.76 | $8.81 | 868,780 |
| 2019-10-22 | $11.68 | $11.79 | $11.64 | $11.79 | $8.83 | 998,250 |
| 2019-10-21 | $11.85 | $11.85 | $11.53 | $11.64 | $8.72 | 1,453,950 |
| 2019-10-18 | $11.95 | $12.07 | $11.63 | $11.80 | $8.84 | 1,301,850 |
| 2019-10-17 | $12.25 | $12.25 | $11.78 | $11.86 | $8.89 | 1,294,610 |
| 2019-10-16 | $12.25 | $12.34 | $11.98 | $12.11 | $9.07 | 1,032,790 |
| 2019-10-15 | $12.20 | $12.36 | $12.19 | $12.25 | $9.18 | 790,300 |
| 2019-10-14 | $12.25 | $12.43 | $12.20 | $12.28 | $9.20 | 1,132,300 |
| 2019-10-11 | $12.18 | $12.20 | $12.01 | $12.15 | $9.10 | 1,194,000 |
| 2019-10-10 | $11.99 | $12.17 | $11.95 | $12.14 | $9.10 | 937,000 |
| 2019-10-09 | $11.51 | $12.09 | $11.51 | $12.00 | $8.99 | 1,227,360 |
| 2019-10-08 | $11.76 | $12.17 | $11.76 | $11.97 | $8.97 | 1,779,810 |
| 2019-10-07 | $11.75 | $11.75 | $11.75 | $11.75 | $8.80 | 0 |
| 2019-10-04 | $11.75 | $11.75 | $11.75 | $11.75 | $8.80 | 0 |
| 2019-10-03 | $11.75 | $11.75 | $11.75 | $11.75 | $8.80 | 0 |
| 2019-10-02 | $11.75 | $11.75 | $11.75 | $11.75 | $8.80 | 0 |
| 2019-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $8.80 | 0 |
| 2019-09-30 | $12.18 | $12.18 | $11.75 | $11.75 | $8.80 | 1,108,500 |
| 2019-09-27 | $12.10 | $12.12 | $11.86 | $12.01 | $9.00 | 1,349,010 |
| 2019-09-26 | $12.63 | $12.74 | $11.99 | $12.01 | $9.00 | 2,596,430 |
| 2019-09-25 | $12.83 | $12.83 | $12.58 | $12.62 | $9.46 | 1,605,560 |
| 2019-09-24 | $12.74 | $12.92 | $12.66 | $12.85 | $9.63 | 2,042,550 |
| 2019-09-23 | $12.73 | $12.90 | $12.58 | $12.74 | $9.55 | 2,078,450 |
| 2019-09-20 | $13.11 | $13.15 | $12.77 | $12.81 | $9.60 | 1,918,250 |
| 2019-09-19 | $12.80 | $13.02 | $12.68 | $12.97 | $9.72 | 1,826,750 |
| 2019-09-18 | $12.84 | $12.92 | $12.72 | $12.80 | $9.59 | 1,320,600 |
| 2019-09-17 | $13.12 | $13.19 | $12.65 | $12.79 | $9.58 | 2,705,400 |
| 2019-09-16 | $13.22 | $13.33 | $13.05 | $13.13 | $9.84 | 2,746,220 |
| 2019-09-13 | $13.17 | $13.17 | $13.17 | $13.17 | $9.87 | 0 |
| 2019-09-12 | $13.03 | $13.20 | $12.86 | $13.17 | $9.87 | 2,655,840 |
| 2019-09-11 | $12.98 | $13.23 | $12.90 | $12.92 | $9.68 | 2,477,000 |
| 2019-09-10 | $13.14 | $13.14 | $12.91 | $13.00 | $9.74 | 2,670,600 |
| 2019-09-09 | $12.73 | $13.20 | $12.73 | $13.16 | $9.86 | 5,404,500 |
| 2019-09-06 | $12.75 | $12.75 | $12.52 | $12.58 | $9.43 | 2,168,610 |
| 2019-09-05 | $12.42 | $12.92 | $12.37 | $12.65 | $9.48 | 3,834,300 |
| 2019-09-04 | $12.22 | $12.50 | $12.22 | $12.39 | $9.28 | 2,346,800 |
| 2019-09-03 | $12.27 | $12.35 | $12.17 | $12.28 | $9.20 | 2,913,300 |
| 2019-09-02 | $12.18 | $12.68 | $12.02 | $12.36 | $9.26 | 4,066,750 |
| 2019-08-30 | $12.38 | $12.38 | $11.81 | $12.05 | $9.03 | 2,445,500 |
| 2019-08-29 | $12.17 | $12.46 | $12.15 | $12.28 | $9.20 | 2,763,500 |
| 2019-08-28 | $12.01 | $12.22 | $12.01 | $12.15 | $9.10 | 1,616,200 |
| 2019-08-27 | $11.70 | $12.34 | $11.70 | $12.14 | $9.10 | 2,613,350 |
| 2019-08-26 | $11.67 | $11.75 | $11.59 | $11.67 | $8.74 | 1,932,340 |
| 2019-08-23 | $12.24 | $12.27 | $11.93 | $11.98 | $8.98 | 1,683,540 |
| 2019-08-22 | $11.98 | $12.33 | $11.93 | $12.25 | $9.18 | 2,259,650 |
| 2019-08-21 | $11.88 | $12.16 | $11.80 | $11.97 | $8.97 | 1,290,250 |
| 2019-08-20 | $11.96 | $12.04 | $11.90 | $11.92 | $8.93 | 1,464,300 |
| 2019-08-19 | $11.73 | $12.04 | $11.70 | $11.96 | $8.96 | 1,917,450 |
| 2019-08-16 | $11.63 | $11.80 | $11.55 | $11.65 | $8.73 | 1,052,140 |
| 2019-08-15 | $11.44 | $11.65 | $11.32 | $11.63 | $8.71 | 1,220,040 |
| 2019-08-14 | $11.65 | $11.74 | $11.62 | $11.68 | $8.75 | 1,024,340 |
| 2019-08-13 | $11.66 | $11.70 | $11.46 | $11.53 | $8.64 | 835,500 |
| 2019-08-12 | $11.51 | $11.76 | $11.45 | $11.76 | $8.81 | 808,260 |
| 2019-08-09 | $11.75 | $11.82 | $11.38 | $11.52 | $8.63 | 1,049,900 |
| 2019-08-08 | $11.75 | $11.84 | $11.71 | $11.73 | $8.79 | 1,135,700 |
| 2019-08-07 | $11.75 | $11.92 | $11.67 | $11.70 | $8.77 | 1,166,850 |
| 2019-08-06 | $12.00 | $12.00 | $11.42 | $11.71 | $8.77 | 2,154,950 |
| 2019-08-05 | $12.18 | $12.35 | $12.13 | $12.16 | $9.11 | 1,002,000 |
| 2019-08-02 | $12.45 | $12.45 | $12.13 | $12.26 | $9.19 | 2,001,250 |
| 2019-08-01 | $12.51 | $12.64 | $12.41 | $12.62 | $9.46 | 1,097,400 |
| 2019-07-31 | $12.70 | $12.88 | $12.55 | $12.57 | $9.42 | 1,784,250 |
| 2019-07-30 | $12.78 | $12.94 | $12.60 | $12.80 | $9.59 | 1,520,200 |
| 2019-07-29 | $12.99 | $13.15 | $12.61 | $12.75 | $9.55 | 2,614,700 |
| 2019-07-26 | $13.20 | $13.24 | $13.01 | $13.01 | $9.75 | 1,912,550 |
| 2019-07-25 | $13.22 | $13.37 | $13.10 | $13.28 | $9.95 | 2,589,850 |
| 2019-07-24 | $13.63 | $13.63 | $13.25 | $13.35 | $10.00 | 3,851,870 |
| 2019-07-23 | $13.24 | $13.47 | $13.11 | $13.47 | $10.09 | 2,651,210 |
| 2019-07-22 | $13.60 | $13.66 | $13.23 | $13.30 | $9.97 | 4,177,220 |
| 2019-07-19 | $13.10 | $14.27 | $13.04 | $13.84 | $10.37 | 8,017,030 |
| 2019-07-18 | $12.96 | $13.28 | $12.80 | $13.09 | $9.81 | 3,101,980 |
| 2019-07-17 | $12.96 | $13.15 | $12.89 | $12.96 | $9.71 | 2,249,580 |
| 2019-07-16 | $12.99 | $13.35 | $12.99 | $13.07 | $9.79 | 3,176,400 |
| 2019-07-15 | $12.65 | $12.90 | $12.43 | $12.85 | $9.63 | 2,484,140 |
| 2019-07-12 | $12.50 | $12.74 | $12.41 | $12.70 | $9.52 | 1,574,590 |
| 2019-07-11 | $12.54 | $12.70 | $12.39 | $12.53 | $9.39 | 1,472,300 |
| 2019-07-10 | $12.73 | $12.78 | $12.37 | $12.45 | $9.33 | 1,995,230 |
| 2019-07-09 | $12.46 | $12.75 | $12.45 | $12.72 | $9.53 | 1,881,300 |
| 2019-07-08 | $13.11 | $13.20 | $12.36 | $12.48 | $9.35 | 2,961,000 |
| 2019-07-05 | $13.28 | $13.28 | $13.04 | $13.13 | $9.84 | 1,873,000 |
| 2019-07-04 | $13.37 | $13.42 | $13.11 | $13.16 | $9.86 | 3,554,250 |
| 2019-07-03 | $13.40 | $13.52 | $13.02 | $13.46 | $10.08 | 4,667,250 |
| 2019-07-02 | $13.27 | $13.48 | $13.21 | $13.39 | $10.03 | 2,891,930 |
| 2019-07-01 | $13.08 | $13.37 | $13.00 | $13.24 | $9.92 | 3,160,670 |
| 2019-06-28 | $13.39 | $13.39 | $12.75 | $12.85 | $9.63 | 3,040,300 |
| 2019-06-27 | $13.38 | $13.45 | $13.21 | $13.30 | $9.97 | 2,072,550 |
| 2019-06-26 | $13.34 | $13.49 | $13.22 | $13.28 | $9.95 | 1,990,930 |
| 2019-06-25 | $13.56 | $13.70 | $13.13 | $13.34 | $10.00 | 2,815,750 |
| 2019-06-24 | $13.58 | $13.80 | $13.40 | $13.52 | $10.13 | 3,905,240 |
| 2019-06-21 | $13.49 | $14.12 | $13.36 | $13.50 | $10.11 | 5,911,490 |
| 2019-06-20 | $12.79 | $13.13 | $12.50 | $13.08 | $9.80 | 4,028,500 |
| 2019-06-19 | $12.92 | $13.00 | $12.74 | $12.81 | $9.60 | 2,732,470 |
| 2019-06-18 | $12.76 | $12.79 | $12.60 | $12.63 | $9.46 | 1,971,640 |
| 2019-06-17 | $12.82 | $12.86 | $12.58 | $12.74 | $9.55 | 2,607,510 |
| 2019-06-14 | $13.31 | $13.38 | $12.60 | $12.78 | $9.58 | 3,423,410 |
| 2019-06-13 | $13.20 | $13.35 | $13.00 | $13.31 | $9.97 | 2,605,600 |
| 2019-06-12 | $13.43 | $13.50 | $12.95 | $13.00 | $9.74 | 2,821,010 |
| 2019-06-11 | $12.70 | $13.50 | $12.59 | $13.37 | $10.02 | 3,935,930 |
| 2019-06-10 | $12.67 | $13.15 | $12.67 | $12.73 | $9.54 | 2,178,650 |
| 2019-06-07 | $12.89 | $12.89 | $12.89 | $12.89 | $9.61 | 0 |
| 2019-06-06 | $13.31 | $13.46 | $12.73 | $12.89 | $9.61 | 2,922,470 |
| 2019-06-05 | $13.50 | $13.65 | $13.27 | $13.33 | $9.93 | 2,594,280 |
| 2019-06-04 | $13.75 | $13.84 | $13.04 | $13.50 | $10.06 | 3,717,380 |
| 2019-06-03 | $14.32 | $14.50 | $13.46 | $13.61 | $10.14 | 4,763,150 |
| 2019-05-31 | $14.04 | $14.50 | $13.93 | $14.38 | $10.72 | 4,682,410 |
| 2019-05-30 | $14.47 | $14.47 | $13.65 | $13.88 | $10.34 | 4,257,940 |
| 2019-05-29 | $14.45 | $14.58 | $14.22 | $14.45 | $10.77 | 2,779,440 |
| 2019-05-28 | $14.56 | $14.65 | $14.15 | $14.24 | $10.61 | 3,021,080 |
| 2019-05-27 | $13.95 | $14.55 | $13.81 | $14.49 | $10.80 | 3,329,510 |
| 2019-05-24 | $14.00 | $14.39 | $13.75 | $13.95 | $10.39 | 2,943,140 |
| 2019-05-23 | $14.58 | $14.58 | $13.71 | $13.90 | $10.36 | 3,883,430 |
| 2019-05-22 | $15.01 | $15.01 | $14.30 | $14.45 | $10.77 | 3,417,150 |
| 2019-05-21 | $14.15 | $14.96 | $14.15 | $14.83 | $11.05 | 5,120,880 |
| 2019-05-20 | $13.83 | $14.30 | $13.31 | $14.26 | $10.63 | 4,494,260 |
| 2019-05-17 | $15.27 | $15.28 | $13.62 | $13.75 | $10.25 | 6,373,810 |
| 2019-05-16 | $15.28 | $15.30 | $14.98 | $15.13 | $11.27 | 2,519,350 |
| 2019-05-15 | $15.00 | $15.24 | $14.94 | $15.19 | $11.32 | 3,066,850 |
| 2019-05-14 | $14.77 | $15.14 | $14.66 | $14.78 | $11.01 | 2,619,150 |
| 2019-05-13 | $15.01 | $15.50 | $14.88 | $15.06 | $11.22 | 3,176,000 |
| 2019-05-10 | $14.75 | $15.22 | $14.18 | $15.18 | $11.31 | 4,262,300 |
| 2019-05-09 | $14.73 | $15.28 | $14.68 | $14.68 | $10.94 | 3,503,400 |
| 2019-05-08 | $14.27 | $15.09 | $14.16 | $14.78 | $11.01 | 4,144,120 |
| 2019-05-07 | $14.15 | $14.63 | $14.15 | $14.55 | $10.84 | 5,034,900 |
| 2019-05-06 | $15.00 | $15.00 | $13.81 | $14.00 | $10.43 | 5,243,250 |
| 2019-05-03 | $15.31 | $15.31 | $15.31 | $15.31 | $11.41 | 0 |
| 2019-05-02 | $15.31 | $15.31 | $15.31 | $15.31 | $11.41 | 0 |
| 2019-05-01 | $15.31 | $15.31 | $15.31 | $15.31 | $11.41 | 0 |
| 2019-04-30 | $15.11 | $15.47 | $14.97 | $15.31 | $11.41 | 4,050,900 |
| 2019-04-29 | $16.00 | $16.18 | $14.88 | $14.97 | $11.15 | 5,519,100 |
| 2019-04-26 | $16.75 | $16.92 | $15.81 | $15.94 | $11.88 | 5,746,950 |
| 2019-04-25 | $17.86 | $17.95 | $16.81 | $16.90 | $12.59 | 5,269,500 |
| 2019-04-24 | $17.57 | $17.98 | $17.30 | $17.97 | $13.39 | 4,167,230 |
| 2019-04-23 | $17.59 | $17.85 | $17.21 | $17.57 | $13.09 | 4,215,130 |
| 2019-04-22 | $18.02 | $18.08 | $17.49 | $17.54 | $13.07 | 5,085,100 |
| 2019-04-19 | $17.70 | $17.95 | $17.45 | $17.93 | $13.36 | 5,311,460 |
| 2019-04-18 | $18.30 | $18.30 | $17.68 | $17.69 | $13.18 | 5,969,850 |
| 2019-04-17 | $18.28 | $18.50 | $18.11 | $18.20 | $13.56 | 5,768,770 |
| 2019-04-16 | $18.44 | $18.45 | $17.65 | $18.35 | $13.67 | 7,777,700 |
| 2019-04-15 | $19.40 | $19.50 | $18.41 | $18.59 | $13.85 | 8,931,960 |
| 2019-04-12 | $18.39 | $19.19 | $18.35 | $19.16 | $14.28 | 10,052,910 |
| 2019-04-11 | $18.36 | $18.84 | $18.18 | $18.44 | $13.74 | 6,746,160 |
| 2019-04-10 | $18.90 | $18.90 | $18.28 | $18.39 | $13.70 | 7,908,200 |
| 2019-04-09 | $18.52 | $19.06 | $18.22 | $19.03 | $14.18 | 9,205,160 |
| 2019-04-08 | $19.10 | $19.11 | $18.06 | $18.49 | $13.78 | 10,092,310 |
| 2019-04-05 | $18.97 | $18.97 | $18.97 | $18.97 | $14.14 | 0 |
| 2019-04-04 | $19.36 | $19.55 | $18.91 | $18.97 | $14.14 | 10,249,160 |
| 2019-04-03 | $19.66 | $19.66 | $19.06 | $19.45 | $14.49 | 12,088,460 |
| 2019-04-02 | $19.50 | $19.93 | $19.04 | $19.73 | $14.70 | 18,261,470 |
| 2019-04-01 | $18.45 | $19.76 | $18.24 | $19.53 | $14.55 | 19,422,060 |
| 2019-03-29 | $18.50 | $19.04 | $18.02 | $18.65 | $13.90 | 19,972,910 |
| 2019-03-28 | $20.76 | $21.69 | $19.77 | $19.77 | $14.73 | 23,807,660 |
| 2019-03-27 | $23.88 | $23.99 | $21.60 | $21.97 | $16.37 | 14,504,550 |
| 2019-03-26 | $26.60 | $26.60 | $23.45 | $24.00 | $17.88 | 5,643,380 |
| 2019-03-25 | $26.00 | $27.49 | $25.82 | $26.06 | $19.42 | 3,923,890 |
| 2019-03-22 | $25.63 | $27.77 | $25.63 | $27.50 | $20.49 | 5,035,150 |
| 2019-03-21 | $29.00 | $33.73 | $27.59 | $28.10 | $20.94 | 13,023,390 |
| 2019-03-20 | $29.94 | $31.38 | $28.50 | $30.66 | $22.85 | 4,762,130 |
| 2019-03-19 | $27.90 | $30.59 | $27.90 | $30.59 | $22.79 | 4,546,300 |
| 2019-03-18 | $25.29 | $27.81 | $25.27 | $27.81 | $20.72 | 5,636,890 |
| 2019-03-15 | $24.70 | $25.55 | $24.50 | $25.28 | $18.84 | 5,530,400 |
| 2019-03-14 | $24.27 | $25.01 | $24.27 | $24.68 | $18.39 | 2,206,140 |
| 2019-03-13 | $22.68 | $25.19 | $22.50 | $24.79 | $18.47 | 7,330,980 |
| 2019-03-12 | $23.80 | $23.95 | $22.40 | $23.28 | $17.35 | 5,706,550 |
| 2019-03-11 | $21.90 | $23.42 | $21.79 | $23.27 | $17.34 | 3,638,970 |
| 2019-03-08 | $21.70 | $22.00 | $21.25 | $21.79 | $16.24 | 4,034,000 |
| 2019-03-07 | $21.68 | $22.00 | $21.31 | $21.78 | $16.23 | 6,471,850 |
| 2019-03-06 | $21.40 | $21.99 | $21.35 | $21.66 | $16.14 | 5,456,400 |
| 2019-03-05 | $21.60 | $21.65 | $21.11 | $21.38 | $15.93 | 4,619,100 |
| 2019-03-04 | $20.15 | $21.98 | $20.10 | $21.10 | $15.72 | 5,266,800 |
| 2019-03-01 | $20.98 | $21.18 | $20.15 | $20.55 | $15.31 | 1,837,250 |
| 2019-02-28 | $19.49 | $21.35 | $19.38 | $21.00 | $15.65 | 9,633,800 |
| 2019-02-27 | $21.37 | $21.37 | $19.40 | $19.41 | $14.46 | 3,274,050 |
| 2019-02-26 | $21.81 | $21.81 | $20.70 | $21.55 | $16.06 | 5,373,750 |
| 2019-02-25 | $19.32 | $20.98 | $19.32 | $20.98 | $15.63 | 8,790,100 |
| 2019-02-22 | $19.18 | $19.38 | $18.90 | $19.07 | $14.21 | 1,358,600 |
| 2019-02-21 | $19.88 | $19.88 | $19.10 | $19.19 | $14.30 | 1,952,650 |
| 2019-02-20 | $19.26 | $20.35 | $19.10 | $19.55 | $14.57 | 4,746,520 |
| 2019-02-19 | $18.88 | $19.60 | $18.88 | $19.29 | $14.37 | 2,807,930 |
| 2019-02-18 | $18.10 | $19.50 | $17.54 | $18.88 | $14.07 | 3,408,100 |
| 2019-02-15 | $18.88 | $18.88 | $17.80 | $18.10 | $13.49 | 1,778,480 |
| 2019-02-14 | $17.68 | $17.98 | $17.27 | $17.97 | $13.39 | 1,324,900 |
| 2019-02-13 | $16.45 | $18.72 | $16.45 | $17.79 | $13.26 | 5,000,270 |
| 2019-02-12 | $16.77 | $17.38 | $16.62 | $17.28 | $12.88 | 1,528,550 |
| 2019-02-11 | $16.08 | $16.85 | $16.08 | $16.78 | $12.50 | 1,482,180 |
| 2019-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $11.92 | 0 |
| 2019-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $11.92 | 0 |
| 2019-02-06 | $16.00 | $16.00 | $16.00 | $16.00 | $11.92 | 0 |
| 2019-02-05 | $16.00 | $16.00 | $16.00 | $16.00 | $11.92 | 0 |
| 2019-02-04 | $16.00 | $16.00 | $16.00 | $16.00 | $11.92 | 0 |
| 2019-02-01 | $15.91 | $16.12 | $15.70 | $16.00 | $11.92 | 1,225,650 |
| 2019-01-31 | $15.81 | $16.16 | $15.58 | $15.80 | $11.77 | 1,131,700 |
| 2019-01-30 | $15.92 | $16.27 | $15.81 | $15.94 | $11.88 | 929,780 |
| 2019-01-29 | $16.10 | $16.38 | $15.68 | $16.03 | $11.94 | 1,858,100 |
| 2019-01-28 | $15.59 | $16.75 | $15.51 | $16.09 | $11.99 | 2,331,480 |
| 2019-01-25 | $15.98 | $15.98 | $15.39 | $15.59 | $11.62 | 2,839,700 |
| 2019-01-24 | $15.70 | $15.87 | $15.39 | $15.85 | $11.81 | 1,533,470 |
| 2019-01-23 | $15.52 | $16.03 | $15.36 | $15.60 | $11.62 | 2,125,670 |
| 2019-01-22 | $15.30 | $15.52 | $15.22 | $15.52 | $11.56 | 1,409,080 |
| 2019-01-21 | $15.11 | $15.58 | $15.11 | $15.33 | $11.42 | 1,612,980 |
| 2019-01-18 | $15.22 | $15.47 | $15.02 | $15.40 | $11.48 | 2,488,220 |
| 2019-01-17 | $14.28 | $15.68 | $14.28 | $15.41 | $11.48 | 4,234,370 |
| 2019-01-16 | $14.68 | $14.68 | $14.25 | $14.33 | $10.68 | 1,142,950 |
| 2019-01-15 | $14.28 | $14.64 | $14.20 | $14.42 | $10.75 | 1,253,500 |
| 2019-01-14 | $14.13 | $14.27 | $13.91 | $14.23 | $10.60 | 1,038,930 |
| 2019-01-11 | $13.90 | $14.02 | $13.80 | $14.01 | $10.44 | 1,094,700 |
| 2019-01-10 | $13.96 | $14.05 | $13.89 | $13.89 | $10.35 | 748,450 |
| 2019-01-09 | $14.09 | $14.14 | $13.68 | $14.00 | $10.43 | 1,799,750 |
| 2019-01-08 | $14.54 | $14.54 | $13.92 | $13.98 | $10.42 | 1,987,450 |
| 2019-01-07 | $14.32 | $14.70 | $14.22 | $14.54 | $10.83 | 3,320,050 |
| 2019-01-04 | $14.03 | $14.47 | $13.85 | $14.34 | $10.69 | 1,512,500 |
| 2019-01-03 | $13.98 | $14.20 | $13.88 | $13.98 | $10.42 | 756,900 |
| 2019-01-02 | $14.00 | $14.17 | $13.80 | $13.93 | $10.38 | 648,550 |
| 2019-01-01 | $13.92 | $13.92 | $13.92 | $13.92 | $10.37 | 0 |
| 2018-12-31 | $13.92 | $13.92 | $13.92 | $13.92 | $10.37 | 0 |
| 2018-12-28 | $14.03 | $14.20 | $13.88 | $13.92 | $10.37 | 1,195,050 |
| 2018-12-27 | $14.30 | $14.32 | $14.00 | $14.03 | $10.45 | 2,315,400 |
| 2018-12-26 | $13.59 | $13.59 | $13.59 | $13.59 | $10.13 | 0 |
| 2018-12-25 | $13.59 | $13.59 | $13.59 | $13.59 | $10.13 | 0 |
| 2018-12-24 | $12.90 | $13.67 | $12.90 | $13.59 | $10.13 | 8,356,190 |
| 2018-12-21 | $13.18 | $13.44 | $12.98 | $13.03 | $9.71 | 1,544,280 |
| 2018-12-20 | $13.05 | $13.47 | $13.04 | $13.18 | $9.82 | 844,100 |
| 2018-12-19 | $13.58 | $14.49 | $13.21 | $13.22 | $9.85 | 3,726,150 |
| 2018-12-18 | $13.21 | $13.57 | $13.06 | $13.56 | $10.10 | 2,294,550 |
| 2018-12-17 | $12.89 | $13.50 | $12.89 | $13.35 | $9.95 | 1,115,100 |
| 2018-12-14 | $13.00 | $13.31 | $13.00 | $13.11 | $9.77 | 1,012,500 |
| 2018-12-13 | $12.95 | $13.17 | $12.67 | $13.07 | $9.74 | 824,980 |
| 2018-12-12 | $12.63 | $12.98 | $12.62 | $12.79 | $9.53 | 474,640 |
| 2018-12-11 | $12.73 | $12.88 | $12.62 | $12.83 | $9.56 | 777,480 |
| 2018-12-10 | $12.62 | $12.73 | $12.39 | $12.61 | $9.40 | 550,550 |
| 2018-12-07 | $13.01 | $13.10 | $12.54 | $12.64 | $9.42 | 826,380 |
| 2018-12-06 | $13.37 | $13.37 | $12.95 | $13.00 | $9.69 | 1,948,640 |
| 2018-12-05 | $12.67 | $13.60 | $12.48 | $13.49 | $10.05 | 4,219,470 |
| 2018-12-04 | $12.90 | $12.90 | $12.60 | $12.73 | $9.49 | 785,450 |
| 2018-12-03 | $12.62 | $12.95 | $12.62 | $12.80 | $9.54 | 1,456,500 |
| 2018-11-30 | $12.70 | $12.84 | $12.28 | $12.51 | $9.32 | 705,550 |
| 2018-11-29 | $12.68 | $13.40 | $12.46 | $12.70 | $9.46 | 1,403,550 |
| 2018-11-28 | $12.66 | $12.69 | $12.47 | $12.61 | $9.40 | 791,750 |
| 2018-11-27 | $12.33 | $12.65 | $12.33 | $12.55 | $9.35 | 1,453,980 |
| 2018-11-26 | $12.65 | $12.86 | $12.23 | $12.23 | $9.11 | 1,149,400 |
| 2018-11-23 | $13.31 | $13.46 | $12.76 | $12.76 | $9.51 | 1,552,300 |
| 2018-11-22 | $13.13 | $13.89 | $13.10 | $13.40 | $9.99 | 1,853,630 |
| 2018-11-21 | $13.13 | $13.33 | $12.98 | $13.12 | $9.78 | 978,610 |
| 2018-11-20 | $13.38 | $13.59 | $13.08 | $13.14 | $9.79 | 1,116,120 |
| 2018-11-19 | $13.38 | $13.57 | $13.15 | $13.38 | $9.97 | 970,020 |
| 2018-11-16 | $13.59 | $13.59 | $13.18 | $13.38 | $9.97 | 1,881,600 |
| 2018-11-15 | $13.08 | $13.40 | $13.01 | $13.37 | $9.96 | 1,720,690 |
| 2018-11-14 | $13.14 | $13.44 | $12.86 | $13.10 | $9.76 | 1,574,800 |
| 2018-11-13 | $12.72 | $13.69 | $12.68 | $13.33 | $9.93 | 2,307,920 |
| 2018-11-12 | $12.47 | $12.95 | $12.42 | $12.84 | $9.57 | 1,527,450 |
| 2018-11-09 | $12.61 | $12.89 | $12.55 | $12.56 | $9.36 | 881,650 |
| 2018-11-08 | $12.64 | $13.09 | $12.63 | $12.78 | $9.52 | 2,068,050 |
| 2018-11-07 | $12.60 | $12.79 | $12.51 | $12.63 | $9.41 | 1,558,240 |
| 2018-11-06 | $12.60 | $12.74 | $12.40 | $12.62 | $9.40 | 1,893,700 |
| 2018-11-05 | $12.49 | $12.70 | $12.28 | $12.53 | $9.34 | 1,663,750 |
| 2018-11-02 | $12.25 | $12.77 | $12.20 | $12.54 | $9.34 | 1,513,600 |
| 2018-11-01 | $12.33 | $12.41 | $12.20 | $12.22 | $9.11 | 771,300 |
| 2018-10-31 | $12.15 | $12.42 | $11.89 | $12.33 | $9.19 | 1,420,400 |
| 2018-10-30 | $12.07 | $12.29 | $11.86 | $12.17 | $9.07 | 774,300 |
| 2018-10-29 | $12.11 | $12.16 | $11.91 | $12.10 | $9.02 | 562,600 |
| 2018-10-26 | $11.97 | $12.22 | $11.79 | $12.11 | $9.02 | 1,037,250 |
| 2018-10-25 | $11.60 | $11.97 | $11.34 | $11.97 | $8.92 | 1,455,290 |
| 2018-10-24 | $12.08 | $12.10 | $11.78 | $11.86 | $8.84 | 1,583,090 |
| 2018-10-23 | $12.60 | $12.60 | $12.01 | $12.16 | $9.06 | 1,272,840 |
| 2018-10-22 | $12.39 | $12.84 | $12.05 | $12.62 | $9.40 | 4,072,540 |
| 2018-10-19 | $12.14 | $12.42 | $12.01 | $12.38 | $9.23 | 1,813,100 |
| 2018-10-18 | $12.45 | $12.45 | $12.07 | $12.19 | $9.08 | 329,500 |
| 2018-10-17 | $12.15 | $12.48 | $11.90 | $12.45 | $9.28 | 529,300 |
| 2018-10-16 | $12.10 | $12.23 | $12.04 | $12.08 | $9.00 | 663,750 |
| 2018-10-15 | $11.87 | $12.10 | $11.80 | $12.10 | $9.02 | 1,196,640 |
| 2018-10-12 | $12.60 | $12.60 | $11.78 | $11.88 | $8.85 | 1,766,740 |
| 2018-10-11 | $11.79 | $11.97 | $11.61 | $11.81 | $8.80 | 1,589,550 |
| 2018-10-10 | $11.72 | $12.16 | $11.70 | $12.08 | $9.00 | 1,841,250 |
| 2018-10-09 | $12.45 | $12.51 | $11.79 | $11.79 | $8.79 | 911,250 |
| 2018-10-08 | $13.10 | $13.10 | $12.51 | $12.51 | $9.32 | 793,300 |
| 2018-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $9.76 | 0 |
| 2018-10-04 | $13.10 | $13.10 | $13.10 | $13.10 | $9.76 | 0 |
| 2018-10-03 | $13.10 | $13.10 | $13.10 | $13.10 | $9.76 | 0 |
| 2018-10-02 | $13.10 | $13.10 | $13.10 | $13.10 | $9.76 | 0 |
| 2018-10-01 | $13.10 | $13.10 | $13.10 | $13.10 | $9.76 | 0 |
| 2018-09-28 | $13.10 | $13.16 | $13.05 | $13.10 | $9.76 | 308,950 |
| 2018-09-27 | $13.49 | $13.60 | $13.02 | $13.05 | $9.72 | 796,250 |
| 2018-09-26 | $13.40 | $13.68 | $13.29 | $13.52 | $10.07 | 1,204,200 |
| 2018-09-25 | $13.82 | $13.90 | $13.45 | $13.68 | $10.19 | 1,103,840 |
| 2018-09-24 | $14.12 | $14.12 | $14.12 | $14.12 | $10.52 | 0 |
| 2018-09-21 | $13.71 | $14.81 | $13.71 | $14.12 | $10.52 | 2,034,300 |
| 2018-09-20 | $13.78 | $13.85 | $13.63 | $13.81 | $10.29 | 435,800 |
| 2018-09-19 | $13.73 | $13.96 | $13.65 | $13.81 | $10.29 | 531,350 |
| 2018-09-18 | $13.75 | $13.89 | $13.68 | $13.74 | $10.24 | 332,950 |
| 2018-09-17 | $13.72 | $13.82 | $13.56 | $13.78 | $10.27 | 296,900 |
| 2018-09-14 | $13.88 | $13.95 | $13.65 | $13.79 | $10.28 | 270,200 |
| 2018-09-13 | $13.92 | $13.97 | $13.75 | $13.89 | $10.35 | 487,620 |
| 2018-09-12 | $13.85 | $13.98 | $13.85 | $13.92 | $10.37 | 320,350 |
| 2018-09-11 | $13.82 | $13.98 | $13.80 | $13.91 | $10.37 | 367,200 |
| 2018-09-10 | $13.93 | $13.97 | $13.73 | $13.85 | $10.32 | 494,820 |
| 2018-09-07 | $13.92 | $14.15 | $13.80 | $13.93 | $10.38 | 647,040 |
| 2018-09-06 | $13.85 | $14.03 | $13.85 | $13.90 | $10.36 | 548,500 |
| 2018-09-05 | $14.00 | $14.06 | $13.80 | $13.90 | $10.36 | 662,300 |
| 2018-09-04 | $13.87 | $14.08 | $13.71 | $14.00 | $10.43 | 784,350 |
| 2018-09-03 | $13.57 | $13.90 | $13.54 | $13.88 | $10.34 | 882,520 |
| 2018-08-31 | $13.53 | $13.59 | $13.46 | $13.58 | $10.12 | 714,270 |
| 2018-08-30 | $13.61 | $13.70 | $13.46 | $13.54 | $10.09 | 791,450 |
| 2018-08-29 | $13.74 | $13.76 | $13.50 | $13.63 | $10.16 | 401,700 |
| 2018-08-28 | $13.74 | $13.81 | $13.57 | $13.74 | $10.24 | 837,250 |
| 2018-08-27 | $13.65 | $13.77 | $13.57 | $13.74 | $10.24 | 1,616,400 |
| 2018-08-24 | $13.95 | $13.95 | $13.64 | $13.64 | $10.16 | 943,050 |
| 2018-08-23 | $13.92 | $14.07 | $13.85 | $13.95 | $10.39 | 972,250 |
| 2018-08-22 | $14.07 | $14.11 | $13.70 | $13.98 | $10.42 | 1,424,150 |
| 2018-08-21 | $14.11 | $14.15 | $14.00 | $14.07 | $10.48 | 649,000 |
| 2018-08-20 | $14.20 | $14.20 | $14.02 | $14.11 | $10.51 | 458,750 |
| 2018-08-17 | $14.13 | $14.24 | $14.00 | $14.09 | $10.50 | 982,900 |
| 2018-08-16 | $14.08 | $14.30 | $14.00 | $14.14 | $10.54 | 1,120,300 |
| 2018-08-15 | $14.36 | $14.39 | $13.91 | $14.13 | $10.53 | 1,198,130 |
| 2018-08-14 | $14.40 | $14.46 | $14.30 | $14.36 | $10.70 | 835,750 |
| 2018-08-13 | $14.36 | $14.45 | $14.09 | $14.40 | $10.73 | 1,067,400 |
| 2018-08-10 | $14.65 | $14.77 | $14.41 | $14.45 | $10.77 | 1,527,450 |
| 2018-08-09 | $14.58 | $14.91 | $14.46 | $14.64 | $10.91 | 1,866,450 |
| 2018-08-08 | $14.87 | $14.95 | $14.51 | $14.51 | $10.81 | 1,100,620 |
| 2018-08-07 | $14.70 | $14.95 | $14.48 | $14.87 | $11.08 | 1,378,670 |
| 2018-08-06 | $14.60 | $14.78 | $14.36 | $14.63 | $10.90 | 701,240 |
| 2018-08-03 | $14.80 | $14.80 | $14.52 | $14.61 | $10.89 | 833,650 |
| 2018-08-02 | $14.85 | $14.85 | $14.20 | $14.72 | $10.97 | 1,781,040 |
| 2018-08-01 | $14.95 | $14.98 | $14.50 | $14.70 | $10.95 | 1,404,490 |
| 2018-07-31 | $14.87 | $15.10 | $14.70 | $14.89 | $11.10 | 1,576,460 |
| 2018-07-30 | $15.12 | $15.12 | $14.69 | $14.89 | $11.10 | 1,425,380 |
| 2018-07-27 | $15.46 | $15.47 | $14.88 | $14.90 | $11.10 | 2,002,100 |
| 2018-07-26 | $15.42 | $15.51 | $15.22 | $15.41 | $11.48 | 2,140,200 |
| 2018-07-25 | $15.60 | $15.75 | $15.36 | $15.45 | $11.51 | 2,853,950 |
| 2018-07-24 | $15.53 | $15.87 | $15.46 | $15.54 | $11.58 | 3,249,580 |
| 2018-07-23 | $15.42 | $15.75 | $15.21 | $15.55 | $11.59 | 4,212,130 |
| 2018-07-20 | $15.27 | $17.59 | $15.27 | $16.45 | $12.26 | 6,972,990 |
| 2018-07-19 | $16.97 | $16.97 | $16.97 | $16.97 | $12.65 | 802,000 |
| 2018-07-18 | $20.95 | $21.20 | $18.86 | $18.86 | $14.05 | 6,404,600 |
| 2018-07-17 | $21.14 | $21.49 | $20.58 | $20.95 | $15.61 | 2,564,850 |
| 2018-07-16 | $19.80 | $21.78 | $19.75 | $20.98 | $15.63 | 3,621,600 |
| 2018-07-13 | $18.62 | $20.17 | $18.62 | $19.86 | $14.80 | 4,836,650 |
| 2018-07-12 | $18.15 | $18.87 | $17.93 | $18.73 | $13.96 | 2,038,700 |
| 2018-07-11 | $17.90 | $18.39 | $17.60 | $18.06 | $13.46 | 1,297,350 |
| 2018-07-10 | $17.36 | $18.30 | $17.36 | $18.10 | $13.49 | 1,875,100 |
| 2018-07-09 | $16.80 | $17.51 | $16.80 | $17.35 | $12.93 | 1,159,700 |
| 2018-07-06 | $16.75 | $17.03 | $16.41 | $16.92 | $12.61 | 1,070,700 |
| 2018-07-05 | $17.05 | $17.24 | $16.32 | $16.96 | $12.64 | 1,760,800 |
| 2018-07-04 | $17.28 | $17.28 | $16.83 | $17.04 | $12.70 | 720,580 |
| 2018-07-03 | $16.78 | $17.43 | $16.47 | $17.22 | $12.83 | 1,373,250 |
| 2018-07-02 | $17.23 | $17.23 | $16.81 | $16.99 | $12.66 | 1,463,350 |
| 2018-06-29 | $17.00 | $17.75 | $16.90 | $17.14 | $12.77 | 2,220,600 |
| 2018-06-28 | $16.15 | $17.88 | $16.15 | $17.08 | $12.73 | 3,244,800 |
| 2018-06-27 | $16.09 | $16.51 | $15.97 | $16.31 | $12.15 | 2,081,600 |
| 2018-06-26 | $15.26 | $16.26 | $15.26 | $16.09 | $11.99 | 1,666,840 |
| 2018-06-25 | $15.30 | $15.66 | $15.20 | $15.61 | $11.63 | 2,000,000 |
| 2018-06-22 | $14.37 | $15.89 | $14.36 | $15.34 | $11.43 | 3,265,250 |
| 2018-06-21 | $15.40 | $15.85 | $14.79 | $14.98 | $11.16 | 6,265,200 |
| 2018-06-20 | $15.11 | $16.70 | $15.11 | $16.00 | $11.92 | 14,750,200 |
| 2018-06-19 | $16.79 | $16.79 | $16.79 | $16.79 | $12.51 | 192,500 |
| 2018-06-18 | $28.08 | $28.08 | $28.08 | $28.08 | $13.90 | 0 |
| 2018-06-15 | $31.26 | $31.47 | $28.08 | $28.08 | $13.90 | 1,534,500 |
| 2018-06-14 | $31.97 | $32.22 | $31.20 | $31.20 | $15.44 | 1,805,800 |
| 2018-06-13 | $32.00 | $32.36 | $31.60 | $31.85 | $15.76 | 2,276,720 |
| 2018-06-12 | $32.77 | $33.20 | $31.80 | $31.95 | $15.81 | 3,233,700 |
| 2018-06-11 | $33.22 | $33.59 | $31.10 | $33.24 | $16.45 | 7,407,880 |
| 2018-06-08 | $33.22 | $33.60 | $32.80 | $33.14 | $16.40 | 4,435,290 |
| 2018-06-07 | $34.40 | $34.40 | $32.80 | $33.28 | $16.47 | 4,816,270 |
| 2018-06-06 | $33.40 | $34.58 | $33.15 | $34.15 | $16.90 | 5,067,230 |
| 2018-06-05 | $33.28 | $33.71 | $33.17 | $33.34 | $16.50 | 1,453,900 |
| 2018-06-04 | $33.10 | $33.47 | $32.31 | $33.37 | $16.51 | 2,394,310 |
| 2018-06-01 | $33.20 | $33.50 | $32.34 | $33.00 | $16.33 | 2,816,960 |
| 2018-05-31 | $32.70 | $34.20 | $32.70 | $33.68 | $16.67 | 5,948,680 |
| 2018-05-30 | $32.42 | $33.30 | $31.60 | $32.51 | $16.09 | 1,205,230 |
| 2018-05-29 | $33.63 | $33.89 | $32.80 | $32.80 | $16.23 | 925,390 |
| 2018-05-28 | $34.00 | $34.00 | $33.04 | $33.29 | $16.48 | 1,407,400 |
| 2018-05-25 | $34.15 | $34.30 | $33.58 | $33.95 | $16.80 | 1,401,300 |
| 2018-05-24 | $33.65 | $34.39 | $33.65 | $34.25 | $16.95 | 2,740,800 |
| 2018-05-23 | $32.90 | $34.40 | $32.80 | $33.97 | $16.81 | 2,910,910 |
| 2018-05-22 | $33.00 | $33.20 | $32.61 | $32.94 | $16.30 | 2,299,320 |
| 2018-05-21 | $33.00 | $33.15 | $32.60 | $32.73 | $16.20 | 1,037,320 |
| 2018-05-18 | $32.31 | $33.40 | $32.31 | $32.85 | $16.26 | 2,154,100 |
| 2018-05-17 | $32.90 | $33.10 | $31.92 | $32.51 | $16.09 | 1,344,920 |
| 2018-05-16 | $32.80 | $33.65 | $32.70 | $33.21 | $16.44 | 4,563,740 |
| 2018-05-15 | $32.18 | $33.50 | $32.02 | $33.00 | $16.33 | 3,574,230 |
| 2018-05-14 | $32.20 | $32.50 | $31.83 | $32.48 | $16.07 | 3,230,740 |
| 2018-05-11 | $32.20 | $32.55 | $32.03 | $32.21 | $15.94 | 1,359,100 |
| 2018-05-10 | $31.81 | $32.44 | $31.55 | $32.20 | $15.94 | 1,395,930 |
| 2018-05-09 | $31.92 | $32.10 | $31.67 | $31.81 | $15.74 | 668,230 |
| 2018-05-08 | $31.90 | $32.00 | $31.67 | $31.92 | $15.80 | 688,900 |
| 2018-05-07 | $31.50 | $32.13 | $31.50 | $31.91 | $15.79 | 795,100 |
| 2018-05-04 | $31.43 | $31.85 | $31.00 | $31.51 | $15.59 | 1,031,340 |
| 2018-05-03 | $30.38 | $31.55 | $30.12 | $31.45 | $15.56 | 1,485,660 |
| 2018-05-02 | $30.28 | $30.48 | $29.65 | $30.39 | $15.04 | 1,192,540 |
| 2018-05-01 | $30.30 | $30.30 | $30.30 | $30.30 | $15.00 | 0 |
| 2018-04-30 | $30.30 | $30.30 | $30.30 | $30.30 | $15.00 | 0 |
| 2018-04-27 | $30.26 | $30.56 | $30.01 | $30.30 | $15.00 | 741,100 |
| 2018-04-26 | $30.20 | $30.50 | $29.86 | $30.26 | $14.98 | 1,653,410 |
| 2018-04-25 | $30.60 | $30.85 | $30.20 | $30.40 | $15.05 | 1,347,800 |
| 2018-04-24 | $29.50 | $31.38 | $29.15 | $30.86 | $15.27 | 3,486,700 |
| 2018-04-23 | $35.35 | $35.40 | $31.51 | $31.75 | $15.71 | 6,528,310 |
| 2018-04-20 | $35.00 | $35.29 | $34.17 | $35.01 | $17.33 | 1,377,930 |
| 2018-04-19 | $35.58 | $35.69 | $34.88 | $35.09 | $17.37 | 1,875,360 |
| 2018-04-18 | $33.85 | $35.88 | $33.85 | $35.72 | $17.68 | 2,807,920 |
| 2018-04-17 | $34.20 | $34.52 | $33.28 | $33.70 | $16.68 | 1,217,990 |
| 2018-04-16 | $33.33 | $34.20 | $33.30 | $34.07 | $16.86 | 2,045,970 |
| 2018-04-13 | $33.50 | $33.80 | $33.15 | $33.50 | $16.58 | 1,307,900 |
| 2018-04-12 | $33.30 | $33.67 | $33.08 | $33.36 | $16.51 | 936,760 |
| 2018-04-11 | $33.75 | $34.05 | $33.21 | $33.35 | $16.51 | 2,340,070 |
| 2018-04-10 | $32.80 | $34.40 | $32.60 | $34.00 | $16.83 | 2,447,530 |
| 2018-04-09 | $32.19 | $32.80 | $31.85 | $32.60 | $16.13 | 1,193,130 |
| 2018-04-06 | $32.20 | $32.20 | $32.20 | $32.20 | $15.94 | 0 |
| 2018-04-05 | $32.20 | $32.20 | $32.20 | $32.20 | $15.94 | 0 |
| 2018-04-04 | $32.19 | $32.92 | $32.03 | $32.20 | $15.94 | 880,800 |
| 2018-04-03 | $32.77 | $32.77 | $32.03 | $32.23 | $15.95 | 878,050 |
| 2018-04-02 | $32.80 | $33.30 | $32.63 | $32.79 | $16.23 | 1,623,440 |
| 2018-03-30 | $31.81 | $32.86 | $31.81 | $32.75 | $16.21 | 1,306,080 |
| 2018-03-29 | $31.10 | $31.99 | $31.10 | $31.80 | $15.74 | 954,850 |
| 2018-03-28 | $31.30 | $31.64 | $30.80 | $31.10 | $15.39 | 930,260 |
| 2018-03-27 | $30.26 | $31.50 | $30.26 | $31.30 | $15.49 | 1,538,200 |
| 2018-03-26 | $29.00 | $31.10 | $29.00 | $30.39 | $15.04 | 2,385,400 |
| 2018-03-23 | $34.19 | $35.50 | $30.82 | $31.99 | $15.83 | 7,208,260 |
| 2018-03-22 | $34.49 | $34.52 | $33.78 | $34.24 | $16.95 | 1,312,000 |
| 2018-03-21 | $33.60 | $34.68 | $33.16 | $34.59 | $17.12 | 2,240,830 |
| 2018-03-20 | $33.70 | $34.20 | $32.90 | $33.75 | $16.70 | 2,006,760 |
| 2018-03-19 | $31.77 | $33.85 | $31.77 | $33.78 | $16.72 | 2,937,490 |
| 2018-03-16 | $31.48 | $32.07 | $31.36 | $31.73 | $15.70 | 757,480 |
| 2018-03-15 | $31.47 | $31.48 | $31.00 | $31.48 | $15.58 | 684,670 |
| 2018-03-14 | $31.47 | $31.68 | $31.31 | $31.47 | $15.57 | 563,100 |
| 2018-03-13 | $32.19 | $32.19 | $31.25 | $31.48 | $15.58 | 1,305,760 |
| 2018-03-12 | $32.20 | $32.80 | $32.03 | $32.20 | $15.94 | 1,163,700 |
| 2018-03-09 | $31.66 | $32.24 | $31.22 | $32.17 | $15.92 | 1,778,920 |
| 2018-03-08 | $31.51 | $32.22 | $31.50 | $31.66 | $15.67 | 1,275,000 |
| 2018-03-07 | $31.47 | $31.77 | $31.25 | $31.48 | $15.58 | 858,980 |
| 2018-03-06 | $31.00 | $32.20 | $30.80 | $31.80 | $15.74 | 1,919,870 |
| 2018-03-05 | $31.01 | $31.30 | $30.64 | $30.93 | $15.31 | 1,826,870 |
| 2018-03-02 | $30.85 | $31.69 | $30.66 | $31.24 | $15.46 | 1,096,100 |
| 2018-03-01 | $30.86 | $31.28 | $30.46 | $30.92 | $15.30 | 1,289,400 |
| 2018-02-28 | $30.11 | $30.97 | $29.51 | $30.86 | $15.27 | 1,465,030 |
| 2018-02-27 | $30.49 | $30.58 | $30.02 | $30.11 | $14.90 | 436,450 |
| 2018-02-26 | $30.00 | $30.50 | $30.00 | $30.49 | $15.09 | 1,036,430 |
| 2018-02-23 | $29.76 | $30.10 | $29.65 | $29.96 | $14.83 | 687,090 |
| 2018-02-22 | $30.82 | $30.82 | $29.67 | $29.76 | $14.73 | 976,500 |
| 2018-02-21 | $30.33 | $30.33 | $30.33 | $30.33 | $15.01 | 0 |
| 2018-02-20 | $30.33 | $30.33 | $30.33 | $30.33 | $15.01 | 0 |
| 2018-02-19 | $30.33 | $30.33 | $30.33 | $30.33 | $15.01 | 0 |
| 2018-02-16 | $30.33 | $30.33 | $30.33 | $30.33 | $15.01 | 0 |
| 2018-02-15 | $30.33 | $30.33 | $30.33 | $30.33 | $15.01 | 0 |
| 2018-02-14 | $30.00 | $30.39 | $29.85 | $30.33 | $15.01 | 919,660 |
| 2018-02-13 | $29.83 | $30.09 | $29.74 | $30.00 | $14.85 | 1,494,820 |
| 2018-02-12 | $28.66 | $29.85 | $28.16 | $29.83 | $14.76 | 1,552,030 |
| 2018-02-09 | $28.00 | $28.26 | $27.90 | $28.15 | $13.93 | 1,574,070 |
| 2018-02-08 | $27.67 | $28.40 | $26.59 | $28.19 | $13.95 | 1,481,500 |
| 2018-02-07 | $29.31 | $29.60 | $27.40 | $27.50 | $13.61 | 1,248,110 |
| 2018-02-06 | $29.02 | $29.58 | $28.20 | $29.00 | $14.35 | 1,319,010 |
| 2018-02-05 | $29.95 | $30.20 | $29.11 | $29.78 | $14.74 | 1,330,630 |
| 2018-02-02 | $29.79 | $30.00 | $28.30 | $29.91 | $14.80 | 1,431,370 |
| 2018-02-01 | $30.30 | $30.50 | $27.21 | $30.00 | $14.85 | 3,036,260 |
| 2018-01-31 | $30.12 | $30.36 | $29.00 | $30.23 | $14.96 | 889,370 |
| 2018-01-30 | $30.95 | $30.95 | $29.51 | $30.28 | $14.99 | 969,200 |
| 2018-01-29 | $30.90 | $31.49 | $30.90 | $30.95 | $15.32 | 488,200 |
| 2018-01-26 | $31.42 | $31.72 | $30.85 | $30.89 | $15.29 | 496,130 |
| 2018-01-25 | $30.51 | $31.49 | $30.51 | $31.41 | $15.54 | 754,500 |
| 2018-01-24 | $30.96 | $31.60 | $30.90 | $31.11 | $15.40 | 619,460 |
| 2018-01-23 | $30.69 | $31.56 | $30.69 | $31.08 | $15.38 | 663,050 |
| 2018-01-22 | $30.90 | $31.58 | $30.28 | $30.62 | $15.15 | 704,270 |
| 2018-01-19 | $33.60 | $33.60 | $31.21 | $31.30 | $15.49 | 1,098,840 |
| 2018-01-18 | $32.96 | $33.72 | $31.73 | $32.42 | $16.04 | 2,340,170 |
| 2018-01-17 | $31.25 | $32.85 | $30.10 | $32.85 | $16.26 | 2,940,170 |
| 2018-01-16 | $31.54 | $32.45 | $31.12 | $31.57 | $15.62 | 1,109,800 |
| 2018-01-15 | $32.32 | $32.56 | $31.00 | $31.58 | $15.63 | 1,703,340 |
| 2018-01-12 | $32.19 | $32.63 | $31.71 | $32.54 | $16.10 | 3,678,530 |
| 2018-01-11 | $30.59 | $32.80 | $30.59 | $32.56 | $16.11 | 4,836,630 |
| 2018-01-10 | $29.92 | $30.78 | $28.83 | $30.66 | $15.17 | 1,725,850 |
| 2018-01-09 | $30.24 | $30.74 | $29.60 | $29.73 | $14.71 | 1,104,520 |
| 2018-01-08 | $30.96 | $31.40 | $30.21 | $30.49 | $15.09 | 1,074,570 |
| 2018-01-05 | $30.61 | $30.98 | $30.18 | $30.76 | $15.22 | 953,930 |
| 2018-01-04 | $30.92 | $31.42 | $30.46 | $30.76 | $15.22 | 1,375,590 |
| 2018-01-03 | $29.66 | $31.00 | $29.42 | $30.85 | $15.27 | 2,056,190 |
| 2018-01-02 | $29.77 | $29.78 | $29.21 | $29.32 | $14.51 | 1,010,060 |
| 2018-01-01 | $29.51 | $29.51 | $29.51 | $29.51 | $14.60 | 0 |
| 2017-12-29 | $29.66 | $29.94 | $29.00 | $29.51 | $14.60 | 1,542,000 |
| 2017-12-28 | $29.11 | $29.86 | $28.82 | $29.50 | $14.60 | 2,454,150 |
| 2017-12-27 | $30.57 | $30.57 | $28.00 | $29.30 | $14.50 | 2,268,200 |
| 2017-12-26 | $30.43 | $31.20 | $29.40 | $30.64 | $15.16 | 2,857,580 |
| 2017-12-25 | $29.45 | $30.66 | $29.00 | $30.40 | $15.05 | 2,188,770 |
| 2017-12-22 | $30.66 | $30.66 | $29.42 | $29.46 | $14.58 | 2,123,950 |
| 2017-12-21 | $31.07 | $31.87 | $29.71 | $30.50 | $15.09 | 3,851,980 |
| 2017-12-20 | $28.59 | $31.40 | $28.59 | $30.46 | $15.07 | 4,358,030 |
| 2017-12-19 | $27.80 | $29.46 | $27.75 | $28.78 | $14.24 | 3,038,060 |
| 2017-12-18 | $26.67 | $27.99 | $26.38 | $27.99 | $13.85 | 2,070,960 |
| 2017-12-15 | $27.90 | $28.00 | $26.19 | $26.85 | $13.29 | 2,498,300 |
| 2017-12-14 | $27.90 | $28.48 | $27.33 | $27.45 | $13.59 | 2,797,670 |
| 2017-12-13 | $26.26 | $28.38 | $26.26 | $27.95 | $13.83 | 4,001,020 |
| 2017-12-12 | $25.70 | $27.28 | $25.55 | $26.59 | $13.16 | 4,815,730 |
| 2017-12-11 | $24.60 | $26.10 | $24.60 | $25.95 | $12.84 | 3,558,750 |
| 2017-12-08 | $25.34 | $26.12 | $24.81 | $25.30 | $12.52 | 5,384,770 |
| 2017-12-07 | $24.14 | $26.55 | $23.80 | $25.50 | $12.62 | 4,899,480 |
| 2017-12-06 | $23.60 | $24.49 | $23.00 | $24.14 | $11.95 | 1,753,170 |
| 2017-12-05 | $24.51 | $24.78 | $22.60 | $23.03 | $11.40 | 2,157,190 |
| 2017-12-04 | $25.95 | $25.95 | $24.18 | $24.33 | $12.04 | 2,866,680 |
| 2017-12-01 | $25.81 | $26.40 | $25.52 | $26.13 | $12.93 | 1,945,190 |
| 2017-11-30 | $25.37 | $26.50 | $25.25 | $26.01 | $12.87 | 3,218,500 |
| 2017-11-29 | $25.01 | $25.30 | $24.62 | $25.29 | $12.52 | 2,534,930 |
| 2017-11-28 | $24.49 | $25.50 | $24.31 | $25.16 | $12.45 | 2,697,930 |
| 2017-11-27 | $24.25 | $24.85 | $24.10 | $24.30 | $12.03 | 1,364,370 |
| 2017-11-24 | $24.39 | $24.93 | $24.26 | $24.41 | $12.08 | 1,509,130 |
| 2017-11-23 | $25.88 | $25.88 | $24.35 | $24.41 | $12.08 | 1,853,180 |
| 2017-11-22 | $25.80 | $26.20 | $25.32 | $25.75 | $12.74 | 2,024,360 |
| 2017-11-21 | $25.77 | $26.14 | $24.86 | $25.60 | $12.67 | 2,744,120 |
| 2017-11-20 | $25.41 | $26.68 | $24.83 | $26.09 | $12.91 | 2,667,000 |
| 2017-11-17 | $28.33 | $28.35 | $25.31 | $25.38 | $12.56 | 3,627,790 |
| 2017-11-16 | $29.53 | $30.13 | $27.88 | $28.06 | $13.89 | 4,270,390 |
| 2017-11-15 | $31.96 | $31.96 | $29.67 | $29.70 | $14.70 | 4,422,800 |
| 2017-11-14 | $31.51 | $32.32 | $31.21 | $32.11 | $15.89 | 4,594,740 |
| 2017-11-13 | $32.47 | $32.94 | $31.35 | $31.85 | $15.76 | 5,121,600 |
| 2017-11-10 | $32.80 | $33.29 | $32.20 | $32.37 | $16.02 | 6,882,190 |
| 2017-11-09 | $31.70 | $34.85 | $31.50 | $33.39 | $16.52 | 12,428,110 |
| 2017-11-08 | $29.20 | $32.30 | $29.11 | $32.30 | $15.99 | 5,843,720 |
| 2017-11-07 | $29.63 | $29.80 | $28.60 | $29.36 | $14.53 | 3,701,540 |
| 2017-11-06 | $29.82 | $30.20 | $29.51 | $29.80 | $14.75 | 2,907,070 |
| 2017-11-03 | $29.89 | $30.48 | $29.41 | $29.51 | $14.60 | 3,759,810 |
| 2017-11-02 | $29.58 | $30.38 | $28.81 | $30.27 | $14.98 | 5,543,540 |
| 2017-11-01 | $29.69 | $30.35 | $29.53 | $29.89 | $14.79 | 4,279,790 |
| 2017-10-31 | $29.60 | $30.00 | $29.16 | $29.71 | $14.70 | 3,564,600 |
| 2017-10-30 | $30.64 | $30.67 | $29.08 | $29.45 | $14.57 | 5,456,850 |
| 2017-10-27 | $31.70 | $32.37 | $30.86 | $31.09 | $15.39 | 5,564,600 |
| 2017-10-26 | $34.00 | $34.23 | $31.79 | $31.91 | $15.79 | 9,456,650 |
| 2017-10-25 | $33.55 | $35.50 | $32.71 | $34.60 | $17.12 | 9,210,860 |
| 2017-10-24 | $37.45 | $38.48 | $35.72 | $35.72 | $17.68 | 10,131,450 |
| 2017-10-23 | $38.00 | $41.47 | $36.53 | $39.69 | $19.64 | 17,172,860 |
| 2017-10-20 | $38.34 | $38.34 | $38.34 | $38.34 | $18.97 | 1,589,180 |
| 2017-10-19 | $34.85 | $34.85 | $34.85 | $34.85 | $17.25 | 416,830 |
| 2017-10-18 | $31.68 | $31.68 | $31.68 | $31.68 | $15.68 | 170,940 |
| 2017-10-17 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 220,330 |
| 2017-10-16 | $26.18 | $26.18 | $26.18 | $26.18 | $12.96 | 80,150 |
| 2017-10-13 | $23.80 | $23.80 | $23.80 | $23.80 | $11.78 | 82,910 |
| 2017-10-12 | $21.64 | $21.64 | $21.64 | $21.64 | $10.71 | 30,840 |
| 2017-10-11 | $19.67 | $19.67 | $19.67 | $19.67 | $9.73 | 25,580 |
| 2017-10-10 | $17.88 | $17.88 | $17.88 | $17.88 | $8.85 | 16,070 |
| 2017-10-09 | $16.25 | $16.25 | $16.25 | $16.25 | $8.04 | 19,790 |
| 2017-10-06 | $14.77 | $14.77 | $14.77 | $14.77 | $7.31 | 0 |
| 2017-10-05 | $14.77 | $14.77 | $14.77 | $14.77 | $7.31 | 0 |
| 2017-10-04 | $14.77 | $14.77 | $14.77 | $14.77 | $7.31 | 0 |
| 2017-10-03 | $14.77 | $14.77 | $14.77 | $14.77 | $7.31 | 0 |
| 2017-10-02 | $14.77 | $14.77 | $14.77 | $14.77 | $7.31 | 0 |
| 2017-09-29 | $14.77 | $14.77 | $14.77 | $14.77 | $7.31 | 9,070 |
| 2017-09-28 | $13.43 | $13.43 | $13.43 | $13.43 | $6.65 | 4,270 |
| 2017-09-27 | $12.21 | $12.21 | $12.21 | $12.21 | $6.04 | 3,170 |
| 2017-09-26 | $9.25 | $11.10 | $9.25 | $11.10 | $5.49 | 8,970 |
AstroCentury Education Technology Company Ltd (300654) News Headlines
Recent AstroCentury Education Technology Company Ltd (300654) News
Similar Companies to AstroCentury Education Technology Company Ltd (300654) 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 | -- | -- | -- |