Zhuzhou Feilu HighTech Materials Company Ltd (300665) Exchange: SHE
Data as of July 17, 2025
$9.09 ($-0.12) -1.30%
Zhuzhou Feilu HighTech Materials Company Ltd - Daily Information
Click for more stock information on Zhuzhou Feilu HighTech Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.06 |
| Previous Close | $9.09 |
| High | $9.22 |
| Low | $8.82 |
| Adjusted Open | $9.06 |
| Previous Adjusted Close | $9.09 |
| Adjusted High | $9.22 |
| Adjusted Low | $8.82 |
About Zhuzhou Feilu HighTech Materials Company Ltd (300665)
Invest in Zhuzhou Feilu HighTech Materials Company Ltd (300665)
Historical Stock Data for Zhuzhou Feilu HighTech Materials Company Ltd (300665)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.06 | $9.22 | $8.82 | $9.09 | $9.09 | 27,878,890 |
| 2025-07-07 | $9.00 | $9.46 | $8.95 | $9.21 | $9.21 | 34,590,150 |
| 2025-07-04 | $8.89 | $9.03 | $8.66 | $8.87 | $8.87 | 34,810,260 |
| 2025-07-03 | $9.90 | $10.07 | $9.20 | $9.20 | $9.20 | 53,993,190 |
| 2025-07-02 | $10.80 | $11.40 | $9.44 | $10.49 | $10.49 | 80,968,980 |
| 2025-07-01 | $8.72 | $10.03 | $8.72 | $10.03 | $10.03 | 29,663,700 |
| 2025-06-30 | $8.02 | $8.64 | $7.89 | $8.36 | $8.36 | 16,492,150 |
| 2025-06-27 | $7.92 | $8.43 | $7.89 | $8.09 | $8.09 | 9,581,620 |
| 2025-06-26 | $7.84 | $7.95 | $7.80 | $7.88 | $7.88 | 4,837,580 |
| 2025-06-25 | $7.92 | $7.96 | $7.75 | $7.85 | $7.85 | 5,571,300 |
| 2025-06-24 | $7.60 | $7.89 | $7.57 | $7.86 | $7.86 | 6,643,040 |
| 2025-06-23 | $7.34 | $7.62 | $7.32 | $7.60 | $7.60 | 5,133,400 |
| 2025-06-20 | $7.42 | $7.55 | $7.35 | $7.37 | $7.37 | 4,385,600 |
| 2025-06-19 | $7.58 | $7.70 | $7.38 | $7.42 | $7.42 | 4,970,500 |
| 2025-06-18 | $7.62 | $7.66 | $7.49 | $7.54 | $7.54 | 4,024,400 |
| 2025-06-17 | $7.58 | $7.69 | $7.57 | $7.61 | $7.61 | 4,444,400 |
| 2025-06-13 | $7.72 | $7.74 | $7.47 | $7.53 | $7.53 | 6,252,600 |
| 2025-06-12 | $7.70 | $7.82 | $7.63 | $7.70 | $7.70 | 4,469,400 |
| 2025-06-11 | $7.69 | $7.85 | $7.67 | $7.72 | $7.72 | 5,868,900 |
| 2025-06-10 | $7.78 | $7.83 | $7.52 | $7.68 | $7.68 | 5,925,660 |
| 2025-06-09 | $7.64 | $7.80 | $7.61 | $7.78 | $7.78 | 4,986,960 |
| 2025-06-06 | $7.58 | $7.66 | $7.50 | $7.64 | $7.64 | 6,405,940 |
| 2025-06-05 | $7.54 | $7.74 | $7.49 | $7.57 | $7.57 | 6,901,520 |
| 2025-06-04 | $7.42 | $7.61 | $7.42 | $7.55 | $7.55 | 4,993,000 |
| 2025-06-03 | $7.36 | $7.55 | $7.32 | $7.45 | $7.45 | 4,903,020 |
| 2025-05-30 | $7.61 | $7.64 | $7.38 | $7.43 | $7.43 | 4,321,510 |
| 2025-05-29 | $7.36 | $7.69 | $7.32 | $7.59 | $7.59 | 6,543,950 |
| 2025-05-28 | $7.46 | $7.60 | $7.31 | $7.37 | $7.37 | 4,570,020 |
| 2025-05-27 | $7.42 | $7.48 | $7.31 | $7.45 | $7.45 | 4,306,310 |
| 2025-05-26 | $7.34 | $7.51 | $7.30 | $7.40 | $7.40 | 5,078,630 |
| 2025-05-23 | $7.43 | $7.52 | $7.25 | $7.30 | $7.30 | 5,983,000 |
| 2025-05-22 | $7.58 | $7.70 | $7.35 | $7.43 | $7.43 | 6,532,600 |
| 2025-05-21 | $7.85 | $7.90 | $7.57 | $7.60 | $7.60 | 6,112,570 |
| 2025-05-20 | $7.69 | $7.85 | $7.58 | $7.84 | $7.84 | 9,699,540 |
| 2025-05-19 | $7.49 | $7.64 | $7.29 | $7.60 | $7.60 | 8,772,840 |
| 2025-05-16 | $7.33 | $7.57 | $7.22 | $7.45 | $7.45 | 9,202,910 |
| 2025-05-15 | $7.18 | $7.47 | $7.07 | $7.32 | $7.32 | 13,262,050 |
| 2025-05-14 | $7.39 | $7.45 | $7.09 | $7.15 | $7.15 | 10,919,060 |
| 2025-05-13 | $7.69 | $7.69 | $7.31 | $7.38 | $7.38 | 7,763,700 |
| 2025-05-12 | $7.59 | $7.68 | $7.44 | $7.57 | $7.57 | 7,611,180 |
| 2025-05-09 | $7.56 | $7.72 | $7.45 | $7.51 | $7.51 | 4,888,100 |
| 2025-05-08 | $7.50 | $7.57 | $7.44 | $7.55 | $7.55 | 5,230,720 |
| 2025-05-07 | $7.63 | $7.75 | $7.46 | $7.52 | $7.52 | 8,272,350 |
| 2025-05-06 | $7.27 | $7.60 | $7.20 | $7.53 | $7.53 | 11,300,220 |
| 2025-04-30 | $7.21 | $7.30 | $7.03 | $7.23 | $7.23 | 6,943,440 |
| 2025-04-29 | $6.74 | $7.25 | $6.74 | $7.10 | $7.10 | 7,624,300 |
| 2025-04-28 | $6.76 | $6.86 | $6.64 | $6.84 | $6.84 | 4,575,200 |
| 2025-04-25 | $6.84 | $6.85 | $6.68 | $6.76 | $6.76 | 3,481,790 |
| 2025-04-24 | $6.98 | $6.99 | $6.74 | $6.76 | $6.76 | 5,581,390 |
| 2025-04-23 | $6.90 | $6.96 | $6.85 | $6.92 | $6.92 | 3,846,300 |
| 2025-04-22 | $6.85 | $6.92 | $6.78 | $6.89 | $6.89 | 3,923,540 |
| 2025-04-21 | $6.96 | $6.98 | $6.76 | $6.88 | $6.88 | 4,462,800 |
| 2025-04-18 | $6.90 | $6.96 | $6.69 | $6.87 | $6.87 | 5,243,540 |
| 2025-04-17 | $6.68 | $6.96 | $6.61 | $6.91 | $6.91 | 6,688,140 |
| 2025-04-16 | $6.66 | $6.76 | $6.56 | $6.72 | $6.72 | 8,777,150 |
| 2025-04-15 | $6.63 | $6.76 | $6.56 | $6.66 | $6.66 | 5,225,050 |
| 2025-04-14 | $6.53 | $6.72 | $6.50 | $6.64 | $6.64 | 7,662,920 |
| 2025-04-11 | $6.42 | $6.62 | $6.36 | $6.39 | $6.39 | 6,761,980 |
| 2025-04-10 | $6.21 | $6.70 | $6.14 | $6.42 | $6.42 | 11,324,800 |
| 2025-04-09 | $5.54 | $6.10 | $5.14 | $6.10 | $6.10 | 10,404,470 |
| 2025-04-08 | $5.48 | $5.90 | $5.48 | $5.65 | $5.65 | 9,560,280 |
| 2025-04-07 | $6.24 | $6.24 | $5.30 | $5.47 | $5.47 | 9,309,950 |
| 2025-04-03 | $6.56 | $6.67 | $6.49 | $6.62 | $6.62 | 4,390,240 |
| 2025-04-02 | $6.61 | $6.74 | $6.56 | $6.62 | $6.62 | 4,075,800 |
| 2025-04-01 | $6.49 | $6.74 | $6.44 | $6.60 | $6.60 | 5,531,250 |
| 2025-03-31 | $6.51 | $6.55 | $6.30 | $6.45 | $6.45 | 5,251,520 |
| 2025-03-28 | $6.76 | $6.78 | $6.53 | $6.55 | $6.55 | 5,346,840 |
| 2025-03-27 | $6.79 | $6.86 | $6.57 | $6.76 | $6.76 | 6,185,820 |
| 2025-03-26 | $6.43 | $6.84 | $6.42 | $6.75 | $6.75 | 7,055,360 |
| 2025-03-25 | $6.56 | $6.63 | $6.30 | $6.50 | $6.50 | 9,278,480 |
| 2025-03-24 | $7.15 | $7.18 | $6.47 | $6.54 | $6.54 | 14,584,210 |
| 2025-03-21 | $7.27 | $7.29 | $7.11 | $7.18 | $7.18 | 4,833,040 |
| 2025-03-20 | $7.19 | $7.42 | $7.16 | $7.28 | $7.28 | 4,185,490 |
| 2025-03-19 | $7.32 | $7.35 | $7.20 | $7.21 | $7.21 | 4,135,000 |
| 2025-03-18 | $7.29 | $7.39 | $7.26 | $7.30 | $7.30 | 4,795,500 |
| 2025-03-17 | $7.20 | $7.31 | $7.12 | $7.26 | $7.26 | 6,842,460 |
| 2025-03-14 | $7.03 | $7.20 | $6.91 | $7.18 | $7.18 | 6,063,250 |
| 2025-03-13 | $7.12 | $7.12 | $6.88 | $7.00 | $7.00 | 4,827,180 |
| 2025-03-12 | $7.15 | $7.18 | $7.08 | $7.09 | $7.09 | 3,488,800 |
| 2025-03-11 | $7.03 | $7.15 | $6.92 | $7.14 | $7.14 | 5,907,600 |
| 2025-03-10 | $7.00 | $7.13 | $6.98 | $7.03 | $7.03 | 6,286,400 |
| 2025-03-07 | $7.09 | $7.11 | $6.95 | $7.00 | $7.00 | 5,691,430 |
| 2025-03-06 | $6.93 | $7.13 | $6.92 | $7.10 | $7.10 | 7,389,640 |
| 2025-03-05 | $7.00 | $7.10 | $6.82 | $6.94 | $6.94 | 5,694,660 |
| 2025-03-04 | $6.77 | $7.03 | $6.77 | $7.00 | $7.00 | 6,604,230 |
| 2025-03-03 | $6.97 | $7.13 | $6.78 | $6.85 | $6.85 | 8,359,050 |
| 2025-02-28 | $7.06 | $7.13 | $6.90 | $6.92 | $6.92 | 4,565,540 |
| 2025-02-27 | $7.17 | $7.21 | $6.90 | $7.11 | $7.11 | 7,119,600 |
| 2025-02-26 | $7.14 | $7.22 | $7.11 | $7.18 | $7.18 | 3,537,190 |
| 2025-02-25 | $7.15 | $7.21 | $7.10 | $7.14 | $7.14 | 4,085,600 |
| 2025-02-24 | $7.20 | $7.33 | $7.13 | $7.18 | $7.18 | 7,185,040 |
| 2025-02-20 | $7.13 | $7.29 | $7.09 | $7.27 | $7.27 | 4,977,050 |
| 2025-02-19 | $6.95 | $7.16 | $6.90 | $7.09 | $7.09 | 4,298,040 |
| 2025-02-18 | $7.12 | $7.21 | $6.93 | $6.95 | $6.95 | 4,077,560 |
| 2025-02-17 | $6.98 | $7.24 | $6.94 | $7.17 | $7.17 | 5,804,680 |
| 2025-02-14 | $6.87 | $7.00 | $6.87 | $6.93 | $6.93 | 3,034,900 |
| 2025-02-13 | $7.11 | $7.13 | $6.88 | $6.91 | $6.91 | 3,594,000 |
| 2025-02-12 | $7.03 | $7.12 | $7.00 | $7.07 | $7.07 | 3,456,640 |
| 2025-02-11 | $7.03 | $7.10 | $6.93 | $7.02 | $7.02 | 3,971,600 |
| 2025-02-10 | $6.87 | $7.08 | $6.86 | $7.02 | $7.02 | 4,092,300 |
| 2025-02-07 | $6.77 | $6.91 | $6.70 | $6.86 | $6.86 | 6,218,700 |
| 2025-02-06 | $6.70 | $6.80 | $6.63 | $6.77 | $6.77 | 5,300,900 |
| 2025-02-05 | $6.53 | $6.73 | $6.50 | $6.70 | $6.70 | 6,233,400 |
| 2025-01-27 | $6.50 | $6.63 | $6.45 | $6.45 | $6.45 | 5,177,400 |
| 2025-01-24 | $6.30 | $6.49 | $6.19 | $6.48 | $6.48 | 5,050,370 |
| 2025-01-23 | $6.33 | $6.50 | $6.26 | $6.29 | $6.29 | 3,948,260 |
| 2025-01-22 | $6.25 | $6.30 | $6.12 | $6.25 | $6.25 | 4,206,760 |
| 2025-01-21 | $6.44 | $6.48 | $6.20 | $6.29 | $6.29 | 6,070,800 |
| 2025-01-20 | $6.40 | $6.53 | $6.26 | $6.43 | $6.43 | 6,193,000 |
| 2025-01-17 | $6.42 | $6.50 | $6.36 | $6.42 | $6.42 | 3,994,400 |
| 2025-01-16 | $6.38 | $6.62 | $6.37 | $6.49 | $6.49 | 5,386,400 |
| 2025-01-15 | $6.40 | $6.51 | $6.31 | $6.34 | $6.34 | 4,740,200 |
| 2025-01-14 | $6.06 | $6.41 | $6.06 | $6.40 | $6.40 | 5,786,400 |
| 2025-01-13 | $5.90 | $6.07 | $5.73 | $6.04 | $6.04 | 5,304,260 |
| 2025-01-09 | $5.94 | $6.15 | $5.91 | $6.09 | $6.09 | 4,940,460 |
| 2025-01-08 | $5.92 | $6.20 | $5.80 | $5.97 | $5.97 | 8,131,670 |
| 2025-01-07 | $5.70 | $5.99 | $5.63 | $5.96 | $5.96 | 6,320,450 |
| 2025-01-06 | $5.71 | $5.77 | $5.33 | $5.67 | $5.67 | 6,465,480 |
| 2025-01-03 | $6.17 | $6.24 | $5.71 | $5.75 | $5.75 | 7,244,900 |
| 2025-01-02 | $6.25 | $6.41 | $6.07 | $6.13 | $6.13 | 7,654,800 |
| 2024-12-31 | $6.45 | $6.54 | $6.18 | $6.20 | $6.20 | 7,283,000 |
| 2024-12-30 | $6.71 | $6.74 | $6.31 | $6.45 | $6.45 | 9,415,920 |
| 2024-12-27 | $6.63 | $6.91 | $6.56 | $6.72 | $6.72 | 10,635,440 |
| 2024-12-26 | $6.70 | $6.91 | $6.50 | $6.62 | $6.62 | 14,666,320 |
| 2024-12-25 | $6.53 | $7.53 | $6.53 | $6.76 | $6.76 | 21,114,650 |
| 2024-12-24 | $6.65 | $6.69 | $6.35 | $6.54 | $6.54 | 8,789,820 |
| 2024-12-23 | $7.10 | $7.18 | $6.49 | $6.53 | $6.53 | 10,831,190 |
| 2024-12-20 | $6.85 | $7.17 | $6.85 | $7.15 | $7.15 | 6,962,220 |
| 2024-12-19 | $6.93 | $7.04 | $6.80 | $6.88 | $6.88 | 6,725,560 |
| 2024-12-18 | $7.04 | $7.18 | $6.76 | $6.99 | $6.99 | 7,387,660 |
| 2024-12-17 | $7.58 | $7.63 | $6.96 | $7.02 | $7.02 | 10,912,460 |
| 2024-12-16 | $7.61 | $7.80 | $7.55 | $7.59 | $7.59 | 5,869,780 |
| 2024-12-13 | $7.81 | $7.84 | $7.61 | $7.62 | $7.62 | 5,672,700 |
| 2024-12-12 | $7.59 | $7.88 | $7.51 | $7.78 | $7.78 | 8,451,920 |
| 2024-12-11 | $7.50 | $7.59 | $7.46 | $7.57 | $7.57 | 5,003,800 |
| 2024-12-10 | $7.70 | $7.74 | $7.46 | $7.48 | $7.48 | 5,559,280 |
| 2024-12-09 | $7.52 | $7.55 | $7.32 | $7.48 | $7.48 | 6,247,310 |
| 2024-12-06 | $7.40 | $7.53 | $7.33 | $7.49 | $7.49 | 6,664,000 |
| 2024-12-05 | $7.20 | $7.42 | $7.20 | $7.38 | $7.38 | 5,541,140 |
| 2024-12-04 | $7.40 | $7.43 | $7.21 | $7.25 | $7.25 | 5,917,160 |
| 2024-12-03 | $7.30 | $7.46 | $7.26 | $7.43 | $7.43 | 6,894,660 |
| 2024-12-02 | $7.17 | $7.37 | $7.14 | $7.34 | $7.34 | 6,336,370 |
| 2024-11-29 | $7.04 | $7.16 | $6.89 | $7.12 | $7.12 | 6,794,520 |
| 2024-11-28 | $6.98 | $7.15 | $6.89 | $7.04 | $7.04 | 6,555,200 |
| 2024-11-27 | $6.95 | $6.97 | $6.63 | $6.93 | $6.93 | 6,108,730 |
| 2024-11-26 | $6.95 | $7.05 | $6.91 | $6.94 | $6.94 | 6,145,040 |
| 2024-11-25 | $6.67 | $6.85 | $6.60 | $6.85 | $6.85 | 5,726,020 |
| 2024-11-22 | $6.97 | $6.98 | $6.58 | $6.58 | $6.58 | 6,192,700 |
| 2024-11-21 | $6.93 | $7.05 | $6.80 | $6.91 | $6.91 | 4,586,710 |
| 2024-11-20 | $6.80 | $6.99 | $6.74 | $6.94 | $6.94 | 6,272,220 |
| 2024-11-19 | $6.64 | $6.81 | $6.54 | $6.79 | $6.79 | 5,831,070 |
| 2024-11-18 | $6.95 | $6.99 | $6.57 | $6.64 | $6.64 | 6,333,490 |
| 2024-11-15 | $7.03 | $7.14 | $6.90 | $6.92 | $6.92 | 5,236,870 |
| 2024-11-14 | $7.39 | $7.42 | $7.07 | $7.10 | $7.10 | 6,344,320 |
| 2024-11-13 | $7.39 | $7.62 | $7.19 | $7.39 | $7.39 | 8,699,340 |
| 2024-11-12 | $7.29 | $7.59 | $7.23 | $7.48 | $7.48 | 12,776,590 |
| 2024-11-11 | $7.28 | $7.34 | $7.10 | $7.30 | $7.30 | 8,790,600 |
| 2024-11-08 | $7.26 | $7.44 | $7.15 | $7.16 | $7.16 | 14,386,740 |
| 2024-11-07 | $6.80 | $7.53 | $6.80 | $7.26 | $7.26 | 15,866,660 |
| 2024-11-06 | $6.85 | $6.95 | $6.76 | $6.86 | $6.86 | 7,218,020 |
| 2024-11-05 | $6.74 | $6.87 | $6.73 | $6.84 | $6.84 | 7,315,390 |
| 2024-11-04 | $6.65 | $6.80 | $6.54 | $6.74 | $6.74 | 7,746,760 |
| 2024-11-01 | $6.88 | $6.98 | $6.50 | $6.54 | $6.54 | 10,637,070 |
| 2024-10-31 | $6.80 | $7.19 | $6.80 | $6.89 | $6.89 | 13,571,360 |
| 2024-10-30 | $6.62 | $7.03 | $6.55 | $6.80 | $6.80 | 10,857,530 |
| 2024-10-29 | $6.81 | $6.95 | $6.64 | $6.71 | $6.71 | 10,043,740 |
| 2024-10-28 | $6.62 | $6.87 | $6.57 | $6.83 | $6.83 | 11,896,560 |
| 2024-10-25 | $6.40 | $6.70 | $6.38 | $6.59 | $6.59 | 10,535,720 |
| 2024-10-24 | $6.55 | $6.60 | $6.35 | $6.43 | $6.43 | 12,618,100 |
| 2024-10-23 | $6.62 | $6.89 | $6.51 | $6.68 | $6.68 | 21,324,490 |
| 2024-10-22 | $6.36 | $6.41 | $6.26 | $6.39 | $6.39 | 7,280,010 |
| 2024-10-21 | $6.33 | $6.41 | $6.22 | $6.33 | $6.33 | 8,163,810 |
| 2024-10-18 | $6.14 | $6.37 | $6.08 | $6.30 | $6.30 | 9,071,670 |
| 2024-10-17 | $6.27 | $6.35 | $6.11 | $6.11 | $6.11 | 7,716,870 |
| 2024-10-16 | $5.98 | $6.38 | $5.88 | $6.23 | $6.23 | 10,717,960 |
| 2024-10-15 | $6.07 | $6.34 | $6.02 | $6.05 | $6.05 | 9,586,290 |
| 2024-10-14 | $5.93 | $6.23 | $5.87 | $6.14 | $6.14 | 8,457,900 |
| 2024-10-11 | $6.13 | $6.13 | $5.75 | $5.85 | $5.85 | 8,598,280 |
| 2024-10-10 | $6.01 | $6.34 | $5.96 | $6.12 | $6.12 | 9,893,820 |
| 2024-10-09 | $6.66 | $6.78 | $6.00 | $6.00 | $6.00 | 14,563,960 |
| 2024-10-08 | $7.29 | $7.32 | $6.36 | $6.99 | $6.99 | 19,469,600 |
| 2024-09-30 | $5.73 | $6.29 | $5.71 | $6.23 | $6.23 | 13,674,160 |
| 2024-09-27 | $5.41 | $5.68 | $5.33 | $5.56 | $5.56 | 8,054,720 |
| 2024-09-26 | $5.19 | $5.33 | $5.17 | $5.33 | $5.33 | 5,097,160 |
| 2024-09-25 | $5.17 | $5.27 | $5.14 | $5.20 | $5.20 | 5,490,090 |
| 2024-09-24 | $4.99 | $5.13 | $4.99 | $5.11 | $5.11 | 5,185,980 |
| 2024-09-23 | $4.97 | $5.02 | $4.91 | $4.97 | $4.97 | 2,758,440 |
| 2024-09-20 | $5.08 | $5.08 | $4.92 | $4.96 | $4.96 | 2,853,380 |
| 2024-09-19 | $4.91 | $5.06 | $4.86 | $5.05 | $5.05 | 4,294,460 |
| 2024-09-18 | $4.95 | $4.96 | $4.75 | $4.86 | $4.86 | 4,059,540 |
| 2024-09-13 | $5.06 | $5.11 | $4.93 | $4.94 | $4.94 | 3,270,000 |
| 2024-09-12 | $5.10 | $5.15 | $5.02 | $5.06 | $5.06 | 3,688,060 |
| 2024-09-11 | $5.16 | $5.16 | $5.03 | $5.05 | $5.05 | 5,326,880 |
| 2024-09-10 | $5.07 | $5.22 | $5.05 | $5.16 | $5.16 | 5,670,800 |
| 2024-09-09 | $5.00 | $5.12 | $4.92 | $5.08 | $5.08 | 6,739,370 |
| 2024-09-06 | $5.01 | $5.27 | $4.92 | $5.15 | $5.15 | 11,425,650 |
| 2024-09-05 | $4.88 | $5.05 | $4.88 | $5.02 | $5.02 | 5,024,820 |
| 2024-09-04 | $5.01 | $5.01 | $4.84 | $4.87 | $4.87 | 5,278,400 |
| 2024-09-03 | $5.02 | $5.08 | $4.96 | $5.01 | $5.01 | 3,534,960 |
| 2024-09-02 | $5.14 | $5.17 | $4.98 | $4.99 | $4.99 | 5,206,500 |
| 2024-08-30 | $5.05 | $5.21 | $5.04 | $5.14 | $5.14 | 5,467,200 |
| 2024-08-29 | $4.99 | $5.08 | $4.92 | $5.04 | $5.04 | 4,325,720 |
| 2024-08-28 | $4.95 | $5.11 | $4.86 | $5.01 | $5.01 | 5,405,600 |
| 2024-08-27 | $4.92 | $5.04 | $4.81 | $5.01 | $5.01 | 9,617,780 |
| 2024-08-26 | $5.00 | $5.11 | $4.90 | $5.09 | $5.09 | 8,863,800 |
| 2024-08-23 | $5.30 | $5.35 | $4.90 | $5.05 | $5.05 | 14,601,270 |
| 2024-08-22 | $5.68 | $5.75 | $5.28 | $5.33 | $5.33 | 18,135,860 |
| 2024-08-21 | $5.48 | $5.94 | $5.43 | $5.74 | $5.74 | 23,612,700 |
| 2024-08-20 | $5.53 | $6.35 | $5.43 | $5.71 | $5.71 | 30,399,490 |
| 2024-08-19 | $5.25 | $5.68 | $5.21 | $5.60 | $5.60 | 19,280,930 |
| 2024-08-16 | $5.38 | $5.43 | $5.18 | $5.23 | $5.23 | 9,828,280 |
| 2024-08-15 | $5.40 | $5.46 | $5.27 | $5.35 | $5.35 | 14,306,540 |
| 2024-08-14 | $5.37 | $5.85 | $5.35 | $5.51 | $5.51 | 21,050,790 |
| 2024-08-13 | $5.06 | $5.34 | $4.98 | $5.32 | $5.32 | 9,309,750 |
| 2024-08-12 | $5.16 | $5.18 | $5.06 | $5.08 | $5.08 | 4,282,300 |
| 2024-08-09 | $5.16 | $5.20 | $5.09 | $5.11 | $5.11 | 2,956,620 |
| 2024-08-08 | $5.11 | $5.17 | $5.03 | $5.15 | $5.15 | 3,574,040 |
| 2024-08-07 | $5.14 | $5.17 | $5.11 | $5.13 | $5.13 | 2,542,000 |
| 2024-08-06 | $5.04 | $5.14 | $5.03 | $5.14 | $5.14 | 3,868,270 |
| 2024-08-05 | $5.07 | $5.17 | $4.97 | $4.97 | $4.97 | 5,561,340 |
| 2024-08-02 | $5.15 | $5.28 | $5.09 | $5.10 | $5.10 | 6,192,400 |
| 2024-08-01 | $5.20 | $5.38 | $5.20 | $5.22 | $5.22 | 6,002,360 |
| 2024-07-31 | $5.08 | $5.23 | $5.07 | $5.21 | $5.21 | 5,405,510 |
| 2024-07-30 | $5.08 | $5.15 | $5.04 | $5.10 | $5.10 | 3,760,940 |
| 2024-07-29 | $5.04 | $5.13 | $5.01 | $5.08 | $5.08 | 5,753,630 |
| 2024-07-26 | $4.87 | $5.15 | $4.86 | $5.09 | $5.09 | 9,385,430 |
| 2024-07-25 | $4.96 | $5.03 | $4.78 | $4.90 | $4.90 | 4,849,800 |
| 2024-07-24 | $4.84 | $5.14 | $4.74 | $4.97 | $4.97 | 7,412,900 |
| 2024-07-23 | $5.00 | $5.01 | $4.82 | $4.85 | $4.85 | 4,443,440 |
| 2024-07-22 | $4.85 | $5.09 | $4.80 | $4.97 | $4.97 | 7,120,400 |
| 2024-07-19 | $4.61 | $5.00 | $4.61 | $4.93 | $4.93 | 8,094,140 |
| 2024-07-18 | $4.72 | $4.75 | $4.52 | $4.69 | $4.69 | 3,829,770 |
| 2024-07-17 | $4.78 | $4.79 | $4.67 | $4.69 | $4.69 | 2,400,200 |
| 2024-07-16 | $4.76 | $4.83 | $4.72 | $4.77 | $4.77 | 3,650,600 |
| 2024-07-15 | $4.98 | $4.98 | $4.77 | $4.82 | $4.82 | 5,071,140 |
| 2024-07-12 | $5.03 | $5.12 | $4.94 | $4.97 | $4.97 | 5,345,480 |
| 2024-07-11 | $4.99 | $5.05 | $4.94 | $5.03 | $5.03 | 5,955,920 |
| 2024-07-10 | $5.23 | $5.26 | $4.86 | $4.88 | $4.88 | 9,219,080 |
| 2024-07-09 | $4.80 | $5.20 | $4.77 | $5.18 | $5.18 | 10,874,710 |
| 2024-07-08 | $5.08 | $5.46 | $4.97 | $5.00 | $5.00 | 11,151,460 |
| 2024-07-05 | $4.90 | $5.03 | $4.84 | $5.01 | $5.01 | 3,614,720 |
| 2024-07-04 | $5.15 | $5.18 | $4.89 | $4.93 | $4.93 | 4,375,840 |
| 2024-07-03 | $5.17 | $5.21 | $5.12 | $5.14 | $5.14 | 2,828,200 |
| 2024-07-02 | $5.12 | $5.22 | $5.03 | $5.19 | $5.19 | 4,210,700 |
| 2024-07-01 | $5.07 | $5.14 | $4.96 | $5.08 | $5.08 | 3,372,400 |
| 2024-06-28 | $5.02 | $5.17 | $4.98 | $5.07 | $5.07 | 3,792,200 |
| 2024-06-27 | $5.12 | $5.22 | $5.04 | $5.04 | $5.04 | 3,256,200 |
| 2024-06-26 | $4.90 | $5.17 | $4.80 | $5.15 | $5.15 | 5,265,900 |
| 2024-06-25 | $4.89 | $5.03 | $4.86 | $4.93 | $4.93 | 4,043,760 |
| 2024-06-24 | $5.09 | $5.12 | $4.83 | $4.86 | $4.86 | 6,667,240 |
| 2024-06-21 | $5.07 | $5.35 | $5.00 | $5.19 | $5.19 | 6,434,140 |
| 2024-06-20 | $5.17 | $5.33 | $5.08 | $5.10 | $5.10 | 4,322,600 |
| 2024-06-19 | $5.16 | $5.33 | $5.11 | $5.23 | $5.23 | 4,362,340 |
| 2024-06-18 | $4.98 | $5.16 | $4.94 | $5.15 | $5.15 | 3,968,180 |
| 2024-06-17 | $5.09 | $5.09 | $4.95 | $4.97 | $4.97 | 3,779,880 |
| 2024-06-14 | $5.15 | $5.17 | $5.02 | $5.09 | $5.09 | 4,175,660 |
| 2024-06-13 | $5.26 | $5.29 | $5.05 | $5.15 | $5.15 | 5,151,400 |
| 2024-06-12 | $5.11 | $5.24 | $5.08 | $5.22 | $5.22 | 4,613,870 |
| 2024-06-11 | $5.10 | $5.14 | $4.88 | $5.11 | $5.11 | 5,350,610 |
| 2024-06-07 | $4.88 | $5.18 | $4.83 | $5.11 | $5.11 | 8,939,720 |
| 2024-06-06 | $5.20 | $5.24 | $4.69 | $4.75 | $4.75 | 10,602,120 |
| 2024-06-05 | $5.36 | $5.36 | $5.15 | $5.20 | $5.20 | 5,385,260 |
| 2024-06-04 | $5.62 | $5.68 | $5.13 | $5.38 | $5.38 | 8,121,960 |
| 2024-06-03 | $6.02 | $6.09 | $5.58 | $5.68 | $5.68 | 8,244,960 |
| 2024-05-31 | $5.99 | $6.09 | $5.94 | $6.03 | $6.03 | 2,580,400 |
| 2024-05-30 | $6.10 | $6.15 | $5.96 | $5.98 | $5.98 | 4,187,000 |
| 2024-05-29 | $5.98 | $6.14 | $5.91 | $6.10 | $6.10 | 4,326,020 |
| 2024-05-28 | $6.06 | $6.21 | $5.96 | $5.98 | $5.98 | 4,489,700 |
| 2024-05-27 | $6.07 | $6.11 | $5.84 | $6.08 | $6.08 | 4,808,620 |
| 2024-05-24 | $6.02 | $6.09 | $5.92 | $6.00 | $6.00 | 4,217,470 |
| 2024-05-23 | $6.26 | $6.30 | $5.98 | $6.02 | $6.02 | 5,578,100 |
| 2024-05-22 | $6.20 | $6.30 | $6.17 | $6.28 | $6.28 | 3,250,800 |
| 2024-05-21 | $6.39 | $6.42 | $6.15 | $6.20 | $6.20 | 4,941,520 |
| 2024-05-20 | $6.44 | $6.52 | $6.35 | $6.40 | $6.40 | 4,431,700 |
| 2024-05-17 | $6.28 | $6.49 | $6.24 | $6.43 | $6.43 | 7,307,040 |
| 2024-05-16 | $6.08 | $6.37 | $6.06 | $6.25 | $6.25 | 6,618,100 |
| 2024-05-15 | $6.08 | $6.18 | $5.99 | $6.08 | $6.08 | 4,286,000 |
| 2024-05-14 | $6.00 | $6.15 | $6.00 | $6.08 | $6.08 | 4,261,500 |
| 2024-05-13 | $6.24 | $6.24 | $5.95 | $6.00 | $6.00 | 7,514,200 |
| 2024-05-10 | $6.50 | $6.60 | $6.28 | $6.32 | $6.32 | 6,836,280 |
| 2024-05-09 | $6.40 | $6.65 | $6.37 | $6.53 | $6.53 | 6,926,300 |
| 2024-05-08 | $6.49 | $6.70 | $6.35 | $6.47 | $6.47 | 7,774,590 |
| 2024-05-07 | $6.41 | $6.52 | $6.35 | $6.51 | $6.51 | 6,730,840 |
| 2024-05-06 | $6.26 | $6.41 | $6.21 | $6.40 | $6.40 | 10,859,320 |
| 2024-04-30 | $6.32 | $6.40 | $6.09 | $6.19 | $6.19 | 8,253,000 |
| 2024-04-29 | $6.07 | $6.32 | $6.03 | $6.32 | $6.32 | 8,989,320 |
| 2024-04-26 | $6.13 | $6.20 | $6.00 | $6.08 | $6.08 | 10,857,160 |
| 2024-04-25 | $6.13 | $6.30 | $6.03 | $6.15 | $6.15 | 14,435,190 |
| 2024-04-24 | $6.33 | $6.53 | $6.27 | $6.50 | $6.50 | 5,661,400 |
| 2024-04-23 | $6.11 | $6.42 | $6.05 | $6.27 | $6.27 | 6,964,000 |
| 2024-04-22 | $6.06 | $6.31 | $5.92 | $6.06 | $6.06 | 6,100,200 |
| 2024-04-19 | $6.24 | $6.32 | $6.04 | $6.14 | $6.14 | 5,039,370 |
| 2024-04-18 | $6.34 | $6.40 | $6.01 | $6.23 | $6.23 | 8,911,360 |
| 2024-04-17 | $5.80 | $6.39 | $5.71 | $6.39 | $6.39 | 10,735,290 |
| 2024-04-16 | $6.50 | $6.50 | $5.50 | $5.55 | $5.55 | 13,495,820 |
| 2024-04-15 | $7.00 | $7.09 | $6.37 | $6.56 | $6.56 | 10,857,300 |
| 2024-04-12 | $7.03 | $7.24 | $6.98 | $7.00 | $7.00 | 4,636,240 |
| 2024-04-11 | $7.06 | $7.19 | $6.97 | $7.08 | $7.08 | 4,664,260 |
| 2024-04-10 | $7.31 | $7.40 | $6.97 | $7.10 | $7.10 | 8,650,300 |
| 2024-04-09 | $7.01 | $7.16 | $6.95 | $7.14 | $7.14 | 7,266,790 |
| 2024-04-08 | $7.21 | $7.24 | $6.87 | $6.97 | $6.97 | 6,134,910 |
| 2024-04-03 | $7.19 | $7.29 | $7.01 | $7.21 | $7.21 | 6,463,900 |
| 2024-04-02 | $7.17 | $7.30 | $7.12 | $7.17 | $7.17 | 5,747,410 |
| 2024-04-01 | $6.96 | $7.14 | $6.93 | $7.14 | $7.14 | 5,196,680 |
| 2024-03-29 | $6.76 | $6.93 | $6.76 | $6.93 | $6.93 | 4,461,800 |
| 2024-03-28 | $6.57 | $6.81 | $6.57 | $6.75 | $6.75 | 4,647,020 |
| 2024-03-27 | $6.67 | $6.80 | $6.54 | $6.54 | $6.54 | 4,952,640 |
| 2024-03-26 | $6.77 | $6.87 | $6.56 | $6.75 | $6.75 | 5,951,000 |
| 2024-03-25 | $6.95 | $7.04 | $6.77 | $6.79 | $6.79 | 5,235,760 |
| 2024-03-22 | $7.08 | $7.23 | $6.92 | $6.98 | $6.98 | 5,763,900 |
| 2024-03-21 | $7.16 | $7.21 | $6.93 | $7.12 | $7.12 | 7,111,080 |
| 2024-03-20 | $6.90 | $7.28 | $6.88 | $7.18 | $7.18 | 7,221,470 |
| 2024-03-19 | $6.83 | $6.97 | $6.76 | $6.87 | $6.87 | 5,268,210 |
| 2024-03-18 | $6.74 | $6.88 | $6.67 | $6.85 | $6.85 | 5,727,380 |
| 2024-03-15 | $6.51 | $6.70 | $6.44 | $6.70 | $6.70 | 5,726,740 |
| 2024-03-14 | $6.45 | $6.56 | $6.36 | $6.50 | $6.50 | 5,359,400 |
| 2024-03-13 | $6.46 | $6.58 | $6.36 | $6.47 | $6.47 | 6,501,700 |
| 2024-03-12 | $6.39 | $6.47 | $6.28 | $6.43 | $6.43 | 6,612,500 |
| 2024-03-11 | $6.28 | $6.44 | $6.23 | $6.39 | $6.39 | 6,989,710 |
| 2024-03-08 | $6.18 | $6.62 | $6.13 | $6.31 | $6.31 | 9,427,100 |
| 2024-03-07 | $6.02 | $6.28 | $5.99 | $6.12 | $6.12 | 7,493,610 |
| 2024-03-06 | $5.78 | $6.07 | $5.76 | $6.02 | $6.02 | 5,623,880 |
| 2024-03-05 | $6.10 | $6.10 | $5.82 | $5.82 | $5.82 | 5,901,100 |
| 2024-03-04 | $6.19 | $6.28 | $5.95 | $6.12 | $6.12 | 4,405,620 |
| 2024-03-01 | $6.19 | $6.26 | $6.08 | $6.19 | $6.19 | 5,376,700 |
| 2024-02-29 | $5.80 | $6.13 | $5.68 | $6.13 | $6.13 | 9,659,060 |
| 2024-02-28 | $6.63 | $6.81 | $5.79 | $5.81 | $5.81 | 14,718,920 |
| 2024-02-27 | $6.38 | $6.60 | $6.37 | $6.60 | $6.60 | 6,759,650 |
| 2024-02-26 | $6.30 | $6.56 | $6.23 | $6.41 | $6.41 | 8,785,670 |
| 2024-02-23 | $5.99 | $6.29 | $5.96 | $6.26 | $6.26 | 7,453,460 |
| 2024-02-22 | $5.71 | $6.03 | $5.68 | $5.98 | $5.98 | 8,455,780 |
| 2024-02-21 | $5.47 | $5.93 | $5.44 | $5.69 | $5.69 | 8,855,440 |
| 2024-02-20 | $5.45 | $5.58 | $5.35 | $5.53 | $5.53 | 7,398,930 |
| 2024-02-19 | $5.20 | $5.50 | $5.18 | $5.46 | $5.46 | 9,853,410 |
| 2024-02-08 | $4.70 | $5.23 | $4.36 | $5.17 | $5.17 | 12,449,800 |
| 2024-02-07 | $5.16 | $5.17 | $4.57 | $4.72 | $4.72 | 14,639,180 |
| 2024-02-06 | $5.16 | $5.39 | $4.56 | $5.17 | $5.17 | 16,677,530 |
| 2024-02-05 | $6.22 | $6.31 | $5.07 | $5.31 | $5.31 | 14,852,690 |
| 2024-02-02 | $6.74 | $6.92 | $6.07 | $6.32 | $6.32 | 8,548,080 |
| 2024-02-01 | $6.88 | $6.96 | $6.60 | $6.73 | $6.73 | 6,750,400 |
| 2024-01-31 | $7.42 | $7.42 | $6.91 | $6.94 | $6.94 | 7,784,590 |
| 2024-01-30 | $7.75 | $7.75 | $7.39 | $7.42 | $7.42 | 5,408,800 |
| 2024-01-29 | $8.13 | $8.16 | $7.64 | $7.68 | $7.68 | 5,770,710 |
| 2024-01-26 | $8.06 | $8.31 | $7.95 | $8.11 | $8.11 | 5,336,230 |
| 2024-01-25 | $7.74 | $8.10 | $7.62 | $8.10 | $8.10 | 6,938,910 |
| 2024-01-24 | $7.49 | $7.79 | $7.38 | $7.70 | $7.70 | 6,894,080 |
| 2024-01-23 | $7.67 | $7.71 | $7.28 | $7.49 | $7.49 | 8,045,460 |
| 2024-01-22 | $8.30 | $8.30 | $7.61 | $7.72 | $7.72 | 8,264,000 |
| 2024-01-19 | $8.43 | $8.48 | $8.19 | $8.23 | $8.23 | 7,366,930 |
| 2024-01-18 | $8.39 | $8.59 | $8.21 | $8.41 | $8.41 | 10,181,230 |
| 2024-01-17 | $8.79 | $8.84 | $8.46 | $8.47 | $8.47 | 12,371,870 |
| 2024-01-16 | $8.94 | $9.16 | $8.67 | $8.79 | $8.79 | 19,949,330 |
| 2024-01-15 | $8.59 | $8.64 | $8.43 | $8.49 | $8.49 | 2,876,200 |
| 2024-01-12 | $8.68 | $8.75 | $8.53 | $8.55 | $8.55 | 2,519,320 |
| 2024-01-11 | $8.46 | $8.68 | $8.46 | $8.66 | $8.66 | 3,121,580 |
| 2024-01-10 | $8.61 | $8.68 | $8.44 | $8.53 | $8.53 | 3,100,400 |
| 2024-01-09 | $8.55 | $8.68 | $8.51 | $8.60 | $8.60 | 3,296,100 |
| 2024-01-08 | $8.60 | $8.75 | $8.48 | $8.49 | $8.49 | 2,614,100 |
| 2024-01-05 | $8.81 | $8.88 | $8.57 | $8.63 | $8.63 | 4,219,650 |
| 2024-01-04 | $8.80 | $8.83 | $8.73 | $8.80 | $8.80 | 3,040,260 |
| 2024-01-03 | $8.77 | $8.84 | $8.71 | $8.79 | $8.79 | 4,033,160 |
| 2024-01-02 | $8.72 | $8.83 | $8.68 | $8.78 | $8.78 | 5,685,100 |
| 2024-01-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2023-12-29 | $8.44 | $8.64 | $8.40 | $8.64 | $8.64 | 3,778,740 |
| 2023-12-28 | $8.29 | $8.49 | $8.18 | $8.46 | $8.46 | 3,870,400 |
| 2023-12-27 | $8.26 | $8.36 | $8.18 | $8.29 | $8.29 | 2,939,320 |
| 2023-12-26 | $8.32 | $8.36 | $8.20 | $8.23 | $8.23 | 2,535,500 |
| 2023-12-25 | $8.42 | $8.46 | $8.20 | $8.34 | $8.34 | 3,035,750 |
| 2023-12-22 | $8.58 | $8.59 | $8.41 | $8.45 | $8.45 | 2,849,500 |
| 2023-12-21 | $8.47 | $8.57 | $8.30 | $8.57 | $8.57 | 3,609,900 |
| 2023-12-20 | $8.45 | $8.62 | $8.45 | $8.48 | $8.48 | 3,335,210 |
| 2023-12-19 | $8.46 | $8.50 | $8.29 | $8.45 | $8.45 | 2,735,400 |
| 2023-12-18 | $8.56 | $8.59 | $8.40 | $8.42 | $8.42 | 2,696,370 |
| 2023-12-14 | $8.51 | $8.59 | $8.48 | $8.51 | $8.51 | 2,959,800 |
| 2023-12-13 | $8.51 | $8.60 | $8.45 | $8.49 | $8.49 | 3,357,600 |
| 2023-12-12 | $8.53 | $8.53 | $8.37 | $8.51 | $8.51 | 4,127,600 |
| 2023-12-11 | $8.48 | $8.68 | $8.41 | $8.49 | $8.49 | 5,998,000 |
| 2023-12-08 | $8.76 | $8.81 | $8.48 | $8.51 | $8.51 | 5,090,560 |
| 2023-12-07 | $8.85 | $8.89 | $8.71 | $8.75 | $8.75 | 2,904,400 |
| 2023-12-06 | $8.77 | $8.96 | $8.75 | $8.87 | $8.87 | 3,352,600 |
| 2023-12-05 | $8.88 | $8.91 | $8.75 | $8.77 | $8.77 | 3,347,220 |
| 2023-12-04 | $8.90 | $8.99 | $8.85 | $8.89 | $8.89 | 3,873,240 |
| 2023-12-01 | $8.86 | $8.92 | $8.77 | $8.85 | $8.85 | 3,636,780 |
| 2023-11-30 | $8.92 | $8.97 | $8.76 | $8.83 | $8.83 | 2,920,520 |
| 2023-11-29 | $9.00 | $9.02 | $8.88 | $8.91 | $8.91 | 2,776,010 |
| 2023-11-28 | $8.88 | $9.00 | $8.82 | $8.97 | $8.97 | 3,340,650 |
| 2023-11-27 | $8.82 | $8.97 | $8.81 | $8.90 | $8.90 | 3,706,810 |
| 2023-11-24 | $8.97 | $8.98 | $8.80 | $8.85 | $8.85 | 2,915,600 |
| 2023-11-23 | $8.89 | $8.97 | $8.85 | $8.95 | $8.95 | 2,782,200 |
| 2023-11-22 | $8.98 | $9.04 | $8.86 | $8.86 | $8.86 | 3,480,900 |
| 2023-11-21 | $9.08 | $9.10 | $8.96 | $8.98 | $8.98 | 3,576,700 |
| 2023-11-20 | $9.00 | $9.10 | $8.96 | $9.08 | $9.08 | 3,929,000 |
| 2023-11-17 | $8.91 | $9.01 | $8.90 | $8.96 | $8.96 | 3,532,900 |
| 2023-11-16 | $8.97 | $9.02 | $8.91 | $8.93 | $8.93 | 3,422,760 |
| 2023-11-15 | $8.96 | $9.02 | $8.90 | $8.96 | $8.96 | 3,613,350 |
| 2023-11-14 | $8.93 | $9.00 | $8.88 | $8.93 | $8.93 | 3,736,840 |
| 2023-11-13 | $8.86 | $8.98 | $8.85 | $8.96 | $8.96 | 4,201,840 |
| 2023-11-10 | $8.84 | $8.87 | $8.77 | $8.84 | $8.84 | 3,649,500 |
| 2023-11-09 | $8.79 | $8.93 | $8.75 | $8.80 | $8.80 | 4,574,020 |
| 2023-11-08 | $8.82 | $8.85 | $8.75 | $8.81 | $8.81 | 3,767,200 |
| 2023-11-07 | $8.78 | $8.89 | $8.73 | $8.82 | $8.82 | 4,759,840 |
| 2023-11-06 | $8.75 | $8.80 | $8.69 | $8.79 | $8.79 | 4,726,320 |
| 2023-11-03 | $8.62 | $8.77 | $8.62 | $8.68 | $8.68 | 4,180,500 |
| 2023-11-02 | $8.75 | $8.80 | $8.59 | $8.62 | $8.62 | 4,022,940 |
| 2023-11-01 | $8.56 | $8.75 | $8.51 | $8.70 | $8.70 | 4,997,500 |
| 2023-10-31 | $8.63 | $8.70 | $8.52 | $8.58 | $8.58 | 4,393,450 |
| 2023-10-30 | $8.40 | $8.64 | $8.38 | $8.61 | $8.61 | 5,974,300 |
| 2023-10-27 | $8.40 | $8.49 | $8.30 | $8.45 | $8.45 | 6,782,020 |
| 2023-10-26 | $8.67 | $8.67 | $8.20 | $8.44 | $8.44 | 11,808,000 |
| 2023-10-25 | $8.59 | $8.77 | $8.59 | $8.73 | $8.73 | 9,947,400 |
| 2023-10-24 | $7.96 | $8.36 | $7.96 | $8.35 | $8.35 | 5,093,580 |
| 2023-10-23 | $8.29 | $8.29 | $7.90 | $7.95 | $7.95 | 4,464,740 |
| 2023-10-20 | $8.29 | $8.43 | $8.19 | $8.21 | $8.21 | 3,639,140 |
| 2023-10-19 | $8.22 | $8.47 | $8.21 | $8.27 | $8.27 | 4,298,940 |
| 2023-10-18 | $8.54 | $8.54 | $8.25 | $8.26 | $8.26 | 5,908,790 |
| 2023-10-17 | $8.51 | $8.56 | $8.44 | $8.54 | $8.54 | 3,528,900 |
| 2023-10-16 | $8.54 | $8.59 | $8.43 | $8.51 | $8.51 | 4,928,200 |
| 2023-10-13 | $8.63 | $8.63 | $8.41 | $8.47 | $8.47 | 6,922,400 |
| 2023-10-12 | $8.76 | $8.76 | $8.55 | $8.61 | $8.61 | 7,634,200 |
| 2023-10-11 | $8.75 | $8.86 | $8.64 | $8.76 | $8.76 | 8,591,630 |
| 2023-10-10 | $8.71 | $8.79 | $8.65 | $8.68 | $8.68 | 5,405,400 |
| 2023-10-09 | $8.77 | $8.84 | $8.62 | $8.68 | $8.68 | 6,720,390 |
| 2023-09-28 | $8.84 | $8.87 | $8.67 | $8.84 | $8.84 | 9,967,200 |
| 2023-09-27 | $8.53 | $8.99 | $8.41 | $8.85 | $8.85 | 13,350,250 |
| 2023-09-26 | $8.65 | $8.66 | $8.46 | $8.47 | $8.47 | 5,094,650 |
| 2023-09-25 | $8.51 | $8.76 | $8.51 | $8.65 | $8.65 | 7,152,540 |
| 2023-09-22 | $8.47 | $8.60 | $8.33 | $8.56 | $8.56 | 5,688,800 |
| 2023-09-21 | $8.42 | $8.62 | $8.39 | $8.46 | $8.46 | 6,735,550 |
| 2023-09-20 | $8.43 | $8.51 | $8.39 | $8.41 | $8.41 | 7,309,530 |
| 2023-09-19 | $8.75 | $8.78 | $8.43 | $8.43 | $8.43 | 11,326,410 |
| 2023-09-18 | $8.80 | $8.90 | $8.48 | $8.74 | $8.74 | 16,881,810 |
| 2023-09-15 | $9.12 | $9.23 | $8.88 | $8.91 | $8.91 | 20,560,020 |
| 2023-09-14 | $8.93 | $9.43 | $8.86 | $9.25 | $9.25 | 34,112,190 |
| 2023-09-13 | $8.80 | $9.08 | $8.71 | $9.04 | $9.04 | 17,204,350 |
| 2023-09-12 | $8.82 | $9.04 | $8.65 | $8.98 | $8.98 | 18,492,770 |
| 2023-09-11 | $8.97 | $9.12 | $8.73 | $9.07 | $9.07 | 24,618,660 |
| 2023-09-08 | $8.65 | $8.82 | $8.59 | $8.79 | $8.79 | 7,047,400 |
| 2023-09-07 | $8.75 | $8.88 | $8.62 | $8.65 | $8.65 | 6,250,960 |
| 2023-09-06 | $8.55 | $8.83 | $8.55 | $8.81 | $8.81 | 8,051,700 |
| 2023-09-05 | $8.64 | $8.69 | $8.59 | $8.64 | $8.64 | 3,516,970 |
| 2023-09-04 | $8.55 | $8.71 | $8.52 | $8.67 | $8.67 | 6,052,700 |
| 2023-09-01 | $8.54 | $8.56 | $8.38 | $8.52 | $8.52 | 3,998,440 |
| 2023-08-31 | $8.71 | $8.71 | $8.46 | $8.52 | $8.52 | 4,650,800 |
| 2023-08-30 | $8.62 | $8.74 | $8.60 | $8.65 | $8.65 | 6,105,700 |
| 2023-08-29 | $8.25 | $8.62 | $8.20 | $8.62 | $8.62 | 8,286,600 |
| 2023-08-28 | $8.40 | $8.54 | $8.24 | $8.29 | $8.29 | 8,586,660 |
| 2023-08-25 | $8.07 | $8.30 | $8.03 | $8.05 | $8.05 | 5,533,360 |
| 2023-08-24 | $8.22 | $8.31 | $7.99 | $8.11 | $8.11 | 6,249,900 |
| 2023-08-23 | $8.38 | $8.38 | $8.15 | $8.23 | $8.23 | 4,518,840 |
| 2023-08-22 | $8.64 | $8.64 | $8.21 | $8.40 | $8.40 | 6,953,000 |
| 2023-08-21 | $8.53 | $8.69 | $8.47 | $8.61 | $8.61 | 6,355,060 |
| 2023-08-18 | $8.43 | $8.71 | $8.40 | $8.51 | $8.51 | 9,917,900 |
| 2023-08-17 | $8.20 | $8.45 | $8.14 | $8.45 | $8.45 | 5,993,340 |
| 2023-08-16 | $8.25 | $8.36 | $8.21 | $8.24 | $8.24 | 3,593,000 |
| 2023-08-15 | $8.35 | $8.41 | $8.25 | $8.29 | $8.29 | 4,832,100 |
| 2023-08-14 | $8.31 | $8.44 | $8.20 | $8.39 | $8.39 | 5,004,160 |
| 2023-08-11 | $8.33 | $8.53 | $8.33 | $8.36 | $8.36 | 8,370,400 |
| 2023-08-10 | $8.31 | $8.42 | $8.28 | $8.35 | $8.35 | 7,156,680 |
| 2023-08-09 | $8.66 | $8.66 | $8.36 | $8.39 | $8.39 | 11,161,010 |
| 2023-08-08 | $8.31 | $8.73 | $8.27 | $8.69 | $8.69 | 22,919,440 |
| 2023-08-07 | $8.25 | $8.31 | $8.22 | $8.29 | $8.29 | 5,291,900 |
| 2023-08-04 | $8.30 | $8.33 | $8.26 | $8.28 | $8.28 | 7,313,740 |
| 2023-08-03 | $8.33 | $8.37 | $8.24 | $8.27 | $8.27 | 8,597,920 |
| 2023-08-02 | $8.34 | $8.38 | $8.21 | $8.37 | $8.37 | 12,194,210 |
| 2023-08-01 | $8.70 | $8.72 | $8.33 | $8.38 | $8.38 | 22,324,220 |
| 2023-07-31 | $8.78 | $8.98 | $8.65 | $8.69 | $8.69 | 27,747,390 |
| 2023-07-28 | $9.40 | $9.57 | $8.60 | $8.88 | $8.88 | 44,135,770 |
| 2023-07-27 | $9.09 | $10.98 | $9.07 | $9.66 | $9.66 | 55,598,250 |
| 2023-07-26 | $8.75 | $9.25 | $8.66 | $9.19 | $9.19 | 15,438,560 |
| 2023-07-25 | $8.58 | $8.75 | $8.56 | $8.75 | $8.75 | 4,126,060 |
| 2023-07-24 | $8.57 | $8.60 | $8.43 | $8.51 | $8.51 | 3,144,280 |
| 2023-07-21 | $8.63 | $8.71 | $8.50 | $8.51 | $8.51 | 2,471,040 |
| 2023-07-20 | $8.74 | $8.80 | $8.60 | $8.66 | $8.66 | 2,440,740 |
| 2023-07-19 | $8.78 | $8.88 | $8.67 | $8.72 | $8.72 | 2,704,620 |
| 2023-07-18 | $8.73 | $8.79 | $8.67 | $8.77 | $8.77 | 2,492,400 |
| 2023-07-17 | $8.71 | $8.81 | $8.62 | $8.73 | $8.73 | 2,683,860 |
| 2023-07-14 | $8.75 | $8.78 | $8.65 | $8.69 | $8.69 | 3,366,320 |
| 2023-07-13 | $8.68 | $8.78 | $8.53 | $8.75 | $8.75 | 2,658,240 |
| 2023-07-12 | $8.72 | $8.82 | $8.61 | $8.63 | $8.63 | 2,178,010 |
| 2023-07-11 | $8.74 | $8.74 | $8.61 | $8.72 | $8.72 | 2,100,340 |
| 2023-07-10 | $8.75 | $8.79 | $8.63 | $8.69 | $8.69 | 2,295,100 |
| 2023-07-07 | $8.75 | $8.75 | $8.65 | $8.66 | $8.66 | 2,147,840 |
| 2023-07-06 | $8.66 | $8.81 | $8.65 | $8.76 | $8.76 | 2,625,320 |
| 2023-07-05 | $8.72 | $8.78 | $8.67 | $8.69 | $8.69 | 2,328,210 |
| 2023-07-04 | $8.68 | $8.74 | $8.66 | $8.71 | $8.71 | 2,577,240 |
| 2023-07-03 | $8.69 | $8.85 | $8.60 | $8.71 | $8.71 | 3,888,840 |
| 2023-06-30 | $8.57 | $8.69 | $8.52 | $8.69 | $8.69 | 4,746,200 |
| 2023-06-29 | $8.47 | $8.59 | $8.42 | $8.57 | $8.57 | 3,488,090 |
| 2023-06-28 | $8.47 | $8.51 | $8.27 | $8.48 | $8.48 | 3,271,220 |
| 2023-06-27 | $8.30 | $8.54 | $8.28 | $8.50 | $8.50 | 4,539,010 |
| 2023-06-26 | $8.12 | $8.36 | $8.08 | $8.27 | $8.27 | 4,422,980 |
| 2023-06-21 | $8.28 | $8.31 | $8.15 | $8.15 | $8.15 | 1,867,480 |
| 2023-06-20 | $8.32 | $8.39 | $8.21 | $8.25 | $8.25 | 2,061,100 |
| 2023-06-19 | $8.36 | $8.42 | $8.29 | $8.31 | $8.31 | 1,828,700 |
| 2023-06-16 | $8.30 | $8.42 | $8.28 | $8.33 | $8.33 | 2,897,500 |
| 2023-06-15 | $8.34 | $8.36 | $8.23 | $8.28 | $8.28 | 1,967,100 |
| 2023-06-14 | $8.40 | $8.41 | $8.28 | $8.34 | $8.34 | 1,779,600 |
| 2023-06-13 | $8.39 | $8.43 | $8.33 | $8.41 | $8.41 | 2,000,620 |
| 2023-06-12 | $8.19 | $8.42 | $8.07 | $8.37 | $8.37 | 3,379,600 |
| 2023-06-09 | $8.29 | $8.32 | $8.16 | $8.20 | $8.20 | 2,220,600 |
| 2023-06-08 | $8.30 | $8.35 | $8.25 | $8.30 | $8.30 | 2,009,280 |
| 2023-06-07 | $8.22 | $8.34 | $8.17 | $8.32 | $8.32 | 2,309,300 |
| 2023-06-06 | $8.43 | $8.43 | $8.26 | $8.28 | $8.28 | 1,875,500 |
| 2023-06-05 | $8.38 | $8.46 | $8.26 | $8.44 | $8.44 | 2,335,040 |
| 2023-06-02 | $8.32 | $8.42 | $8.29 | $8.38 | $8.38 | 2,447,100 |
| 2023-06-01 | $8.19 | $8.44 | $8.19 | $8.33 | $8.33 | 4,848,750 |
| 2023-05-31 | $8.25 | $8.36 | $8.21 | $8.22 | $8.22 | 2,510,900 |
| 2023-05-30 | $8.27 | $8.45 | $8.19 | $8.30 | $8.30 | 3,855,700 |
| 2023-05-29 | $8.35 | $8.36 | $8.25 | $8.28 | $8.28 | 4,569,300 |
| 2023-05-26 | $8.51 | $8.88 | $8.14 | $8.39 | $8.39 | 7,019,260 |
| 2023-05-25 | $8.49 | $8.51 | $8.34 | $8.45 | $8.45 | 4,083,260 |
| 2023-05-24 | $8.36 | $8.52 | $8.35 | $8.49 | $8.49 | 4,268,720 |
| 2023-05-23 | $8.44 | $8.49 | $8.34 | $8.41 | $8.41 | 4,467,670 |
| 2023-05-22 | $8.13 | $8.52 | $8.12 | $8.44 | $8.44 | 8,078,950 |
| 2023-05-19 | $8.07 | $8.16 | $8.07 | $8.12 | $8.12 | 2,055,680 |
| 2023-05-18 | $8.04 | $8.13 | $7.99 | $8.12 | $8.12 | 2,878,080 |
| 2023-05-17 | $7.85 | $8.05 | $7.81 | $8.03 | $8.03 | 3,092,700 |
| 2023-05-16 | $7.91 | $8.03 | $7.81 | $7.85 | $7.85 | 2,680,630 |
| 2023-05-15 | $7.88 | $7.93 | $7.75 | $7.93 | $7.93 | 2,564,980 |
| 2023-05-12 | $7.95 | $7.99 | $7.76 | $7.83 | $7.83 | 2,511,640 |
| 2023-05-11 | $7.85 | $7.98 | $7.84 | $7.95 | $7.95 | 2,404,540 |
| 2023-05-10 | $7.73 | $7.92 | $7.73 | $7.84 | $7.84 | 1,411,420 |
| 2023-05-09 | $7.88 | $7.96 | $7.76 | $7.77 | $7.77 | 2,181,720 |
| 2023-05-08 | $7.89 | $7.98 | $7.84 | $7.89 | $7.89 | 2,964,880 |
| 2023-05-05 | $8.02 | $8.02 | $7.80 | $7.87 | $7.87 | 2,506,140 |
| 2023-05-04 | $7.73 | $8.02 | $7.67 | $7.97 | $7.97 | 6,424,910 |
| 2023-05-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-05-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-04-28 | $7.53 | $7.74 | $7.52 | $7.73 | $7.73 | 2,728,700 |
| 2023-04-27 | $7.45 | $7.57 | $7.39 | $7.53 | $7.53 | 2,952,800 |
| 2023-04-26 | $7.40 | $7.55 | $7.37 | $7.49 | $7.49 | 4,008,180 |
| 2023-04-25 | $7.35 | $7.53 | $7.23 | $7.47 | $7.47 | 7,580,530 |
| 2023-04-24 | $7.28 | $7.38 | $7.19 | $7.29 | $7.29 | 2,100,880 |
| 2023-04-21 | $7.56 | $7.57 | $7.28 | $7.28 | $7.28 | 2,794,680 |
| 2023-04-20 | $7.68 | $7.70 | $7.41 | $7.60 | $7.60 | 2,663,900 |
| 2023-04-19 | $7.75 | $7.78 | $7.60 | $7.62 | $7.62 | 2,043,520 |
| 2023-04-18 | $7.87 | $7.90 | $7.65 | $7.75 | $7.75 | 3,588,660 |
| 2023-04-17 | $7.97 | $8.00 | $7.85 | $7.92 | $7.92 | 4,447,920 |
| 2023-04-14 | $7.73 | $8.15 | $7.67 | $7.97 | $7.97 | 7,698,360 |
| 2023-04-13 | $7.76 | $7.77 | $7.70 | $7.72 | $7.72 | 1,783,500 |
| 2023-04-12 | $7.73 | $7.77 | $7.69 | $7.76 | $7.76 | 2,168,200 |
| 2023-04-11 | $7.74 | $7.77 | $7.65 | $7.71 | $7.71 | 2,506,610 |
| 2023-04-10 | $7.98 | $7.98 | $7.65 | $7.72 | $7.72 | 4,622,900 |
| 2023-04-07 | $7.99 | $8.01 | $7.91 | $7.98 | $7.98 | 2,706,560 |
| 2023-04-06 | $7.97 | $8.03 | $7.89 | $7.95 | $7.95 | 3,872,400 |
| 2023-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-04 | $8.34 | $8.35 | $7.99 | $8.00 | $8.00 | 6,198,000 |
| 2023-04-03 | $8.34 | $8.38 | $8.23 | $8.31 | $8.31 | 5,206,240 |
| 2023-03-31 | $8.23 | $8.34 | $8.16 | $8.28 | $8.28 | 3,806,500 |
| 2023-03-30 | $8.25 | $8.30 | $8.18 | $8.26 | $8.26 | 4,112,360 |
| 2023-03-29 | $8.22 | $8.34 | $8.12 | $8.21 | $8.21 | 4,747,800 |
| 2023-03-28 | $8.27 | $8.52 | $8.26 | $8.30 | $8.30 | 5,776,960 |
| 2023-03-27 | $8.35 | $8.49 | $8.19 | $8.25 | $8.25 | 6,048,900 |
| 2023-03-24 | $8.50 | $8.52 | $8.36 | $8.36 | $8.36 | 6,240,810 |
| 2023-03-23 | $8.48 | $8.57 | $8.41 | $8.52 | $8.52 | 6,188,340 |
| 2023-03-22 | $8.64 | $8.65 | $8.47 | $8.54 | $8.54 | 7,507,290 |
| 2023-03-21 | $8.70 | $8.74 | $8.52 | $8.64 | $8.64 | 8,872,240 |
| 2023-03-20 | $9.03 | $9.06 | $8.66 | $8.70 | $8.70 | 13,042,580 |
| 2023-03-17 | $9.11 | $9.48 | $8.97 | $9.01 | $9.01 | 21,148,920 |
| 2023-03-16 | $9.01 | $10.32 | $8.92 | $9.29 | $9.29 | 28,259,890 |
| 2023-03-15 | $8.43 | $9.18 | $8.38 | $9.02 | $9.02 | 15,837,760 |
| 2023-03-14 | $8.57 | $8.67 | $8.38 | $8.47 | $8.47 | 6,859,260 |
| 2023-03-13 | $8.34 | $8.63 | $8.25 | $8.56 | $8.56 | 8,074,230 |
| 2023-03-10 | $8.36 | $8.44 | $8.21 | $8.31 | $8.31 | 6,248,610 |
| 2023-03-09 | $8.10 | $8.46 | $8.10 | $8.36 | $8.36 | 6,995,820 |
| 2023-03-08 | $7.97 | $8.11 | $7.95 | $8.11 | $8.11 | 1,331,310 |
| 2023-03-07 | $8.17 | $8.22 | $7.98 | $8.00 | $8.00 | 1,880,800 |
| 2023-03-06 | $8.17 | $8.27 | $8.13 | $8.18 | $8.18 | 1,130,100 |
| 2023-03-03 | $8.21 | $8.27 | $8.12 | $8.17 | $8.17 | 1,133,680 |
| 2023-03-02 | $8.18 | $8.28 | $8.13 | $8.20 | $8.20 | 1,705,550 |
| 2023-03-01 | $8.08 | $8.17 | $8.04 | $8.16 | $8.16 | 1,722,880 |
| 2023-02-28 | $7.98 | $8.10 | $7.98 | $8.08 | $8.08 | 1,221,200 |
| 2023-02-27 | $8.11 | $8.11 | $7.93 | $7.98 | $7.98 | 1,536,760 |
| 2023-02-24 | $8.07 | $8.11 | $8.00 | $8.08 | $8.08 | 831,500 |
| 2023-02-23 | $8.07 | $8.14 | $8.02 | $8.06 | $8.06 | 1,253,000 |
| 2023-02-22 | $8.10 | $8.10 | $8.01 | $8.06 | $8.06 | 1,279,840 |
| 2023-02-21 | $8.14 | $8.15 | $8.05 | $8.11 | $8.11 | 1,561,210 |
| 2023-02-20 | $8.18 | $8.18 | $7.99 | $8.12 | $8.12 | 1,523,140 |
| 2023-02-17 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1,532,520 |
| 2023-02-16 | $8.28 | $8.29 | $8.04 | $8.08 | $8.08 | 2,928,200 |
| 2023-02-15 | $8.28 | $8.28 | $8.22 | $8.26 | $8.26 | 1,178,100 |
| 2023-02-14 | $8.26 | $8.30 | $8.21 | $8.23 | $8.23 | 1,211,600 |
| 2023-02-13 | $8.22 | $8.28 | $8.19 | $8.24 | $8.24 | 1,097,570 |
| 2023-02-10 | $8.22 | $8.29 | $8.17 | $8.22 | $8.22 | 1,330,880 |
| 2023-02-09 | $8.16 | $8.23 | $8.11 | $8.23 | $8.23 | 1,509,240 |
| 2023-02-08 | $8.21 | $8.22 | $8.13 | $8.17 | $8.17 | 996,400 |
| 2023-02-07 | $8.18 | $8.22 | $8.11 | $8.19 | $8.19 | 1,149,440 |
| 2023-02-06 | $8.10 | $8.24 | $8.06 | $8.16 | $8.16 | 1,535,540 |
| 2023-02-03 | $8.11 | $8.13 | $7.99 | $8.11 | $8.11 | 1,676,510 |
| 2023-02-02 | $8.11 | $8.13 | $8.03 | $8.11 | $8.11 | 1,771,240 |
| 2023-02-01 | $7.94 | $8.08 | $7.92 | $8.06 | $8.06 | 2,465,180 |
| 2023-01-31 | $7.73 | $7.94 | $7.71 | $7.94 | $7.94 | 2,086,640 |
| 2023-01-30 | $7.87 | $7.97 | $7.85 | $7.89 | $7.89 | 1,609,660 |
| 2023-01-20 | $7.80 | $7.85 | $7.76 | $7.80 | $7.80 | 1,332,200 |
| 2023-01-19 | $7.66 | $7.82 | $7.65 | $7.79 | $7.79 | 1,655,220 |
| 2023-01-18 | $7.59 | $7.69 | $7.52 | $7.67 | $7.67 | 1,361,030 |
| 2023-01-17 | $7.61 | $7.61 | $7.48 | $7.54 | $7.54 | 1,164,720 |
| 2023-01-16 | $7.45 | $7.58 | $7.41 | $7.54 | $7.54 | 1,370,000 |
| 2023-01-13 | $7.45 | $7.48 | $7.39 | $7.42 | $7.42 | 1,220,430 |
| 2023-01-12 | $7.43 | $7.53 | $7.41 | $7.44 | $7.44 | 695,520 |
| 2023-01-11 | $7.53 | $7.60 | $7.42 | $7.44 | $7.44 | 1,423,300 |
| 2023-01-10 | $7.54 | $7.58 | $7.49 | $7.54 | $7.54 | 905,900 |
| 2023-01-09 | $7.55 | $7.66 | $7.52 | $7.54 | $7.54 | 1,270,480 |
| 2023-01-06 | $7.61 | $7.65 | $7.52 | $7.54 | $7.54 | 867,020 |
| 2023-01-05 | $7.68 | $7.68 | $7.56 | $7.60 | $7.60 | 1,048,940 |
| 2023-01-04 | $7.54 | $7.66 | $7.49 | $7.63 | $7.63 | 1,471,600 |
| 2023-01-03 | $7.30 | $7.56 | $7.28 | $7.53 | $7.53 | 1,885,040 |
| 2023-01-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2022-12-30 | $7.36 | $7.36 | $7.28 | $7.32 | $7.32 | 1,192,400 |
| 2022-12-29 | $7.30 | $7.38 | $7.28 | $7.30 | $7.30 | 1,387,180 |
| 2022-12-28 | $7.48 | $7.48 | $7.30 | $7.31 | $7.31 | 1,550,770 |
| 2022-12-27 | $7.56 | $7.56 | $7.39 | $7.48 | $7.48 | 1,184,940 |
| 2022-12-26 | $7.48 | $7.57 | $7.47 | $7.50 | $7.50 | 1,064,980 |
| 2022-12-23 | $7.41 | $7.53 | $7.37 | $7.45 | $7.45 | 1,063,900 |
| 2022-12-22 | $7.61 | $7.75 | $7.42 | $7.45 | $7.45 | 1,371,080 |
| 2022-12-21 | $7.71 | $7.72 | $7.59 | $7.61 | $7.61 | 854,420 |
| 2022-12-20 | $7.68 | $7.76 | $7.60 | $7.72 | $7.72 | 1,190,900 |
| 2022-12-19 | $7.93 | $7.93 | $7.69 | $7.70 | $7.70 | 2,092,170 |
| 2022-12-16 | $8.08 | $8.08 | $7.90 | $7.91 | $7.91 | 1,590,200 |
| 2022-12-15 | $7.98 | $8.10 | $7.81 | $8.08 | $8.08 | 1,251,310 |
| 2022-12-14 | $8.05 | $8.16 | $7.97 | $7.98 | $7.98 | 1,476,700 |
| 2022-12-13 | $8.13 | $8.14 | $7.99 | $8.05 | $8.05 | 1,364,160 |
| 2022-12-12 | $8.10 | $8.15 | $8.05 | $8.10 | $8.10 | 1,362,460 |
| 2022-12-09 | $8.21 | $8.24 | $8.09 | $8.12 | $8.12 | 1,455,210 |
| 2022-12-08 | $8.28 | $8.28 | $8.16 | $8.19 | $8.19 | 1,084,660 |
| 2022-12-07 | $8.32 | $8.33 | $8.20 | $8.27 | $8.27 | 1,266,760 |
| 2022-12-06 | $8.35 | $8.36 | $8.26 | $8.30 | $8.30 | 1,290,300 |
| 2022-12-05 | $8.35 | $8.36 | $8.26 | $8.35 | $8.35 | 1,426,050 |
| 2022-12-01 | $8.20 | $8.33 | $8.17 | $8.20 | $8.20 | 1,533,200 |
| 2022-11-30 | $8.17 | $8.22 | $8.10 | $8.13 | $8.13 | 1,552,460 |
| 2022-11-29 | $8.06 | $8.21 | $8.06 | $8.18 | $8.18 | 1,722,800 |
| 2022-11-28 | $8.10 | $8.16 | $8.00 | $8.04 | $8.04 | 1,739,940 |
| 2022-11-25 | $8.31 | $8.35 | $8.13 | $8.15 | $8.15 | 2,192,580 |
| 2022-11-24 | $8.13 | $8.32 | $8.13 | $8.30 | $8.30 | 2,480,370 |
| 2022-11-23 | $8.18 | $8.21 | $7.90 | $8.16 | $8.16 | 3,434,400 |
| 2022-11-22 | $8.30 | $8.39 | $8.15 | $8.18 | $8.18 | 2,011,260 |
| 2022-11-21 | $8.32 | $8.35 | $8.20 | $8.30 | $8.30 | 1,878,260 |
| 2022-11-18 | $8.41 | $8.46 | $8.30 | $8.33 | $8.33 | 2,401,180 |
| 2022-11-17 | $8.37 | $8.42 | $8.31 | $8.40 | $8.40 | 2,471,630 |
| 2022-11-16 | $8.37 | $8.43 | $8.30 | $8.37 | $8.37 | 2,903,210 |
| 2022-11-15 | $8.20 | $8.49 | $8.20 | $8.37 | $8.37 | 4,114,890 |
| 2022-11-14 | $8.26 | $8.30 | $8.15 | $8.20 | $8.20 | 2,082,160 |
| 2022-11-11 | $8.30 | $8.37 | $8.19 | $8.21 | $8.21 | 3,483,900 |
| 2022-11-10 | $8.12 | $8.26 | $8.12 | $8.22 | $8.22 | 2,378,280 |
| 2022-11-09 | $8.18 | $8.27 | $8.16 | $8.16 | $8.16 | 1,463,630 |
| 2022-11-08 | $8.18 | $8.25 | $8.10 | $8.21 | $8.21 | 1,873,180 |
| 2022-11-07 | $8.18 | $8.35 | $8.16 | $8.21 | $8.21 | 2,821,410 |
| 2022-11-04 | $8.15 | $8.30 | $8.13 | $8.19 | $8.19 | 3,736,880 |
| 2022-11-03 | $8.06 | $8.24 | $8.00 | $8.18 | $8.18 | 3,555,880 |
| 2022-11-02 | $8.02 | $8.11 | $7.98 | $8.09 | $8.09 | 2,317,340 |
| 2022-11-01 | $7.95 | $8.05 | $7.89 | $8.00 | $8.00 | 2,647,400 |
| 2022-10-31 | $7.88 | $8.02 | $7.79 | $7.93 | $7.93 | 1,831,300 |
| 2022-10-28 | $8.16 | $8.16 | $7.77 | $7.81 | $7.81 | 2,428,160 |
| 2022-10-27 | $8.11 | $8.20 | $8.08 | $8.12 | $8.12 | 2,888,430 |
| 2022-10-26 | $7.96 | $8.20 | $7.86 | $8.13 | $8.13 | 4,636,370 |
| 2022-10-25 | $7.97 | $8.07 | $7.80 | $7.98 | $7.98 | 2,409,130 |
| 2022-10-24 | $8.11 | $8.15 | $7.95 | $7.98 | $7.98 | 2,809,640 |
| 2022-10-21 | $8.30 | $8.35 | $8.07 | $8.11 | $8.11 | 4,256,430 |
| 2022-10-20 | $7.94 | $8.30 | $7.89 | $8.18 | $8.18 | 3,740,780 |
| 2022-10-19 | $8.04 | $8.09 | $7.94 | $8.00 | $8.00 | 1,010,300 |
| 2022-10-18 | $8.09 | $8.10 | $7.99 | $8.04 | $8.04 | 1,397,710 |
| 2022-10-17 | $7.81 | $8.05 | $7.81 | $8.04 | $8.04 | 1,762,480 |
| 2022-10-14 | $7.85 | $7.93 | $7.75 | $7.87 | $7.87 | 1,322,000 |
| 2022-10-13 | $7.68 | $7.84 | $7.61 | $7.78 | $7.78 | 1,844,700 |
| 2022-10-12 | $7.48 | $7.67 | $7.38 | $7.66 | $7.66 | 1,932,320 |
| 2022-10-11 | $7.46 | $7.55 | $7.36 | $7.48 | $7.48 | 1,624,100 |
| 2022-10-10 | $7.55 | $7.64 | $7.42 | $7.47 | $7.47 | 1,827,700 |
| 2022-09-30 | $7.61 | $7.64 | $7.52 | $7.54 | $7.54 | 1,028,300 |
| 2022-09-29 | $7.67 | $7.67 | $7.57 | $7.61 | $7.61 | 1,725,450 |
| 2022-09-28 | $7.74 | $7.80 | $7.56 | $7.58 | $7.58 | 2,028,710 |
| 2022-09-27 | $7.53 | $7.73 | $7.53 | $7.72 | $7.72 | 2,031,950 |
| 2022-09-26 | $7.68 | $7.68 | $7.47 | $7.52 | $7.52 | 1,675,970 |
| 2022-09-23 | $7.98 | $7.98 | $7.73 | $7.75 | $7.75 | 1,497,120 |
| 2022-09-22 | $7.95 | $8.04 | $7.93 | $7.94 | $7.94 | 1,578,040 |
| 2022-09-21 | $7.92 | $8.03 | $7.74 | $8.02 | $8.02 | 1,619,810 |
| 2022-09-20 | $7.86 | $7.93 | $7.84 | $7.91 | $7.91 | 1,506,000 |
| 2022-09-19 | $7.83 | $7.92 | $7.73 | $7.78 | $7.78 | 1,671,360 |
| 2022-09-16 | $8.08 | $8.13 | $7.85 | $7.85 | $7.85 | 2,550,100 |
| 2022-09-15 | $8.39 | $8.44 | $8.04 | $8.15 | $8.15 | 3,180,280 |
| 2022-09-14 | $8.33 | $8.33 | $8.20 | $8.26 | $8.26 | 1,699,670 |
| 2022-09-13 | $8.34 | $8.45 | $8.34 | $8.38 | $8.38 | 1,500,820 |
| 2022-09-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-09-09 | $8.33 | $8.40 | $8.28 | $8.34 | $8.34 | 1,705,710 |
| 2022-09-08 | $8.47 | $8.51 | $8.34 | $8.37 | $8.37 | 2,048,760 |
| 2022-09-07 | $8.48 | $8.53 | $8.42 | $8.46 | $8.46 | 1,776,780 |
| 2022-09-06 | $8.49 | $8.55 | $8.43 | $8.50 | $8.50 | 2,733,200 |
| 2022-09-05 | $8.47 | $8.55 | $8.42 | $8.49 | $8.49 | 1,818,350 |
| 2022-09-02 | $8.22 | $8.50 | $8.22 | $8.47 | $8.47 | 2,720,660 |
| 2022-09-01 | $8.21 | $8.38 | $8.19 | $8.21 | $8.21 | 2,833,470 |
| 2022-08-31 | $8.58 | $8.61 | $8.22 | $8.22 | $8.22 | 3,807,940 |
| 2022-08-30 | $8.57 | $8.70 | $8.44 | $8.54 | $8.54 | 4,816,400 |
| 2022-08-29 | $8.66 | $8.87 | $8.53 | $8.63 | $8.63 | 5,492,400 |
| 2022-08-26 | $8.51 | $8.67 | $8.48 | $8.56 | $8.56 | 2,603,820 |
| 2022-08-25 | $8.66 | $8.70 | $8.35 | $8.48 | $8.48 | 3,282,500 |
| 2022-08-24 | $8.94 | $8.98 | $8.60 | $8.65 | $8.65 | 3,865,620 |
| 2022-08-23 | $9.06 | $9.08 | $8.91 | $8.95 | $8.95 | 3,235,260 |
| 2022-08-22 | $9.07 | $9.15 | $8.97 | $9.05 | $9.05 | 3,541,690 |
| 2022-08-19 | $9.13 | $9.24 | $8.98 | $9.00 | $9.00 | 4,149,890 |
| 2022-08-18 | $9.09 | $9.18 | $8.98 | $9.12 | $9.12 | 5,197,170 |
| 2022-08-17 | $9.25 | $9.31 | $9.05 | $9.10 | $9.10 | 6,010,140 |
| 2022-08-16 | $9.27 | $9.36 | $9.23 | $9.29 | $9.29 | 5,134,420 |
| 2022-08-15 | $9.28 | $9.37 | $9.16 | $9.29 | $9.29 | 5,702,170 |
| 2022-08-12 | $9.39 | $9.59 | $9.29 | $9.30 | $9.30 | 7,908,230 |
| 2022-08-11 | $9.56 | $9.74 | $9.39 | $9.44 | $9.44 | 11,202,580 |
| 2022-08-10 | $9.23 | $9.92 | $9.22 | $9.63 | $9.63 | 18,685,670 |
| 2022-08-09 | $9.04 | $9.98 | $8.92 | $9.68 | $9.68 | 23,076,970 |
| 2022-08-08 | $8.98 | $9.40 | $8.69 | $9.23 | $9.23 | 18,816,500 |
| 2022-08-05 | $8.67 | $8.89 | $8.56 | $8.88 | $8.88 | 8,413,210 |
| 2022-08-04 | $8.60 | $8.75 | $8.48 | $8.66 | $8.66 | 7,624,690 |
| 2022-08-03 | $8.38 | $9.00 | $8.38 | $8.57 | $8.57 | 10,826,910 |
| 2022-08-02 | $8.60 | $8.61 | $8.16 | $8.37 | $8.37 | 5,610,910 |
| 2022-08-01 | $8.68 | $8.76 | $8.50 | $8.65 | $8.65 | 3,653,420 |
| 2022-07-29 | $8.57 | $8.84 | $8.55 | $8.65 | $8.65 | 5,610,160 |
| 2022-07-28 | $8.48 | $8.64 | $8.45 | $8.57 | $8.57 | 3,928,330 |
| 2022-07-27 | $8.34 | $8.51 | $8.33 | $8.51 | $8.51 | 3,112,620 |
| 2022-07-26 | $8.36 | $8.42 | $8.17 | $8.41 | $8.41 | 4,290,270 |
| 2022-07-25 | $8.45 | $8.66 | $8.30 | $8.37 | $8.37 | 7,232,420 |
| 2022-07-22 | $8.30 | $8.42 | $8.22 | $8.38 | $8.38 | 3,856,730 |
| 2022-07-21 | $8.29 | $8.41 | $8.22 | $8.27 | $8.27 | 3,033,350 |
| 2022-07-20 | $8.28 | $8.38 | $8.22 | $8.29 | $8.29 | 2,110,620 |
| 2022-07-19 | $8.26 | $8.29 | $8.14 | $8.27 | $8.27 | 2,740,480 |
| 2022-07-18 | $7.85 | $8.27 | $7.85 | $8.19 | $8.19 | 5,190,220 |
| 2022-07-15 | $8.14 | $8.19 | $7.86 | $7.86 | $7.86 | 3,814,600 |
| 2022-07-14 | $8.02 | $8.22 | $8.02 | $8.15 | $8.15 | 3,230,450 |
| 2022-07-13 | $7.85 | $8.16 | $7.80 | $8.11 | $8.11 | 4,736,080 |
| 2022-07-12 | $8.16 | $8.24 | $7.98 | $7.99 | $7.99 | 3,334,200 |
| 2022-07-11 | $8.30 | $8.31 | $8.13 | $8.20 | $8.20 | 3,137,020 |
| 2022-07-08 | $8.32 | $8.47 | $8.29 | $8.38 | $8.38 | 4,308,650 |
| 2022-07-07 | $8.12 | $8.48 | $8.11 | $8.37 | $8.37 | 6,690,280 |
| 2022-07-06 | $8.16 | $8.23 | $8.02 | $8.14 | $8.14 | 2,887,200 |
| 2022-07-05 | $8.18 | $8.23 | $8.01 | $8.12 | $8.12 | 3,053,520 |
| 2022-07-04 | $8.41 | $8.41 | $8.10 | $8.16 | $8.16 | 3,745,640 |
| 2022-07-01 | $8.24 | $8.34 | $8.17 | $8.25 | $8.25 | 2,662,990 |
| 2022-06-30 | $8.34 | $8.52 | $8.21 | $8.24 | $8.24 | 4,763,800 |
| 2022-06-29 | $8.55 | $8.69 | $8.31 | $8.36 | $8.36 | 8,606,060 |
| 2022-06-28 | $8.22 | $8.41 | $8.16 | $8.39 | $8.39 | 4,013,090 |
| 2022-06-27 | $8.20 | $8.39 | $8.12 | $8.23 | $8.23 | 3,537,440 |
| 2022-06-24 | $8.12 | $8.24 | $8.10 | $8.18 | $8.18 | 3,833,100 |
| 2022-06-23 | $7.94 | $8.08 | $7.92 | $8.08 | $8.08 | 4,097,100 |
| 2022-06-22 | $8.05 | $8.15 | $7.96 | $7.98 | $7.98 | 5,592,860 |
| 2022-06-21 | $7.98 | $8.02 | $7.84 | $8.02 | $8.02 | 3,506,640 |
| 2022-06-20 | $7.98 | $8.02 | $7.84 | $7.96 | $7.96 | 2,432,520 |
| 2022-06-17 | $7.87 | $7.98 | $7.80 | $7.88 | $7.88 | 3,041,340 |
| 2022-06-16 | $8.00 | $8.02 | $7.89 | $7.96 | $7.96 | 4,090,640 |
| 2022-06-15 | $7.94 | $8.02 | $7.85 | $7.88 | $7.88 | 3,305,850 |
| 2022-06-14 | $7.98 | $7.98 | $7.76 | $7.96 | $7.96 | 3,170,800 |
| 2022-06-13 | $7.88 | $8.10 | $7.78 | $8.00 | $8.00 | 4,681,120 |
| 2022-06-10 | $7.73 | $7.84 | $7.61 | $7.81 | $7.81 | 2,371,640 |
| 2022-06-09 | $7.99 | $7.99 | $7.70 | $7.75 | $7.75 | 4,268,600 |
| 2022-06-08 | $8.10 | $8.11 | $7.76 | $7.99 | $7.99 | 4,190,220 |
| 2022-06-07 | $8.16 | $8.27 | $7.95 | $8.06 | $8.06 | 4,655,660 |
| 2022-06-06 | $8.05 | $8.23 | $7.96 | $8.22 | $8.22 | 6,614,890 |
| 2022-06-02 | $7.85 | $7.89 | $7.72 | $7.89 | $7.89 | 3,294,520 |
| 2022-06-01 | $7.84 | $7.88 | $7.75 | $7.83 | $7.83 | 3,529,490 |
| 2022-05-31 | $7.82 | $7.83 | $7.68 | $7.80 | $7.80 | 3,220,850 |
| 2022-05-30 | $7.80 | $7.82 | $7.72 | $7.82 | $7.82 | 2,414,180 |
| 2022-05-27 | $7.80 | $7.86 | $7.71 | $7.77 | $7.77 | 2,648,840 |
| 2022-05-26 | $7.69 | $7.90 | $7.69 | $7.79 | $7.79 | 4,016,160 |
| 2022-05-25 | $7.50 | $7.73 | $7.48 | $7.71 | $7.71 | 3,253,190 |
| 2022-05-24 | $7.85 | $7.90 | $7.50 | $7.51 | $7.51 | 4,934,600 |
| 2022-05-23 | $7.70 | $7.89 | $7.70 | $7.86 | $7.86 | 6,492,340 |
| 2022-05-20 | $7.71 | $7.75 | $7.61 | $7.72 | $7.72 | 5,299,020 |
| 2022-05-19 | $7.55 | $7.75 | $7.52 | $7.71 | $7.71 | 4,927,580 |
| 2022-05-18 | $7.65 | $7.74 | $7.60 | $7.68 | $7.68 | 7,297,240 |
| 2022-05-17 | $7.64 | $7.72 | $7.50 | $7.62 | $7.62 | 6,191,270 |
| 2022-05-16 | $7.69 | $7.77 | $7.56 | $7.66 | $7.66 | 8,583,260 |
| 2022-05-13 | $7.65 | $7.93 | $7.43 | $7.71 | $7.71 | 14,354,650 |
| 2022-05-12 | $8.00 | $8.11 | $7.64 | $7.71 | $7.71 | 23,485,780 |
| 2022-05-11 | $8.00 | $9.19 | $7.70 | $8.53 | $8.53 | 31,180,010 |
| 2022-05-10 | $7.15 | $7.79 | $7.05 | $7.66 | $7.66 | 5,270,720 |
| 2022-05-09 | $6.96 | $7.39 | $6.96 | $7.25 | $7.25 | 2,797,550 |
| 2022-05-06 | $6.88 | $7.08 | $6.87 | $7.00 | $7.00 | 2,173,210 |
| 2022-05-05 | $7.01 | $7.19 | $6.94 | $7.07 | $7.07 | 2,552,320 |
| 2022-05-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-04-29 | $7.05 | $7.19 | $6.75 | $7.05 | $7.05 | 3,546,280 |
| 2022-04-28 | $6.91 | $7.03 | $6.62 | $6.81 | $6.81 | 4,100,880 |
| 2022-04-27 | $6.50 | $7.00 | $6.41 | $6.90 | $6.90 | 4,112,460 |
| 2022-04-26 | $6.98 | $7.02 | $6.56 | $6.66 | $6.66 | 3,796,990 |
| 2022-04-25 | $7.54 | $7.61 | $6.91 | $6.92 | $6.92 | 4,220,150 |
| 2022-04-22 | $7.59 | $7.81 | $7.55 | $7.69 | $7.69 | 3,147,920 |
| 2022-04-21 | $8.14 | $8.16 | $7.70 | $7.72 | $7.72 | 3,454,080 |
| 2022-04-20 | $8.20 | $8.28 | $8.03 | $8.11 | $8.11 | 2,790,560 |
| 2022-04-19 | $8.08 | $8.29 | $8.01 | $8.19 | $8.19 | 3,369,840 |
| 2022-04-18 | $8.08 | $8.25 | $7.88 | $8.25 | $8.25 | 2,575,270 |
| 2022-04-15 | $8.38 | $8.38 | $8.02 | $8.09 | $8.09 | 3,055,110 |
| 2022-04-14 | $8.42 | $8.50 | $8.37 | $8.38 | $8.38 | 2,071,690 |
| 2022-04-13 | $8.56 | $8.56 | $8.35 | $8.37 | $8.37 | 2,298,820 |
| 2022-04-12 | $8.33 | $8.62 | $8.30 | $8.60 | $8.60 | 2,744,400 |
| 2022-04-11 | $8.67 | $8.68 | $8.28 | $8.36 | $8.36 | 3,280,910 |
| 2022-04-08 | $8.80 | $8.87 | $8.55 | $8.62 | $8.62 | 3,371,640 |
| 2022-04-07 | $9.10 | $9.17 | $8.79 | $8.82 | $8.82 | 3,875,740 |
| 2022-04-06 | $9.03 | $9.21 | $8.98 | $9.17 | $9.17 | 3,270,280 |
| 2022-04-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-04-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-04-01 | $9.05 | $9.12 | $8.91 | $8.96 | $8.96 | 2,985,300 |
| 2022-03-31 | $9.12 | $9.23 | $9.08 | $9.17 | $9.17 | 3,436,140 |
| 2022-03-30 | $8.98 | $9.18 | $8.96 | $9.14 | $9.14 | 3,590,180 |
| 2022-03-29 | $9.22 | $9.28 | $8.92 | $8.99 | $8.99 | 3,730,590 |
| 2022-03-28 | $9.29 | $9.33 | $9.04 | $9.25 | $9.25 | 2,653,230 |
| 2022-03-25 | $9.33 | $9.50 | $9.29 | $9.31 | $9.31 | 3,068,540 |
| 2022-03-24 | $9.48 | $9.51 | $9.27 | $9.27 | $9.27 | 3,025,800 |
| 2022-03-23 | $9.55 | $9.68 | $9.46 | $9.50 | $9.50 | 3,958,520 |
| 2022-03-22 | $9.57 | $9.70 | $9.42 | $9.56 | $9.56 | 4,797,860 |
| 2022-03-21 | $9.29 | $9.68 | $9.29 | $9.54 | $9.54 | 5,302,010 |
| 2022-03-18 | $9.13 | $9.40 | $9.12 | $9.34 | $9.34 | 3,898,070 |
| 2022-03-17 | $9.20 | $9.52 | $9.10 | $9.17 | $9.17 | 6,836,650 |
| 2022-03-16 | $8.85 | $9.23 | $8.77 | $9.12 | $9.12 | 6,346,060 |
| 2022-03-15 | $9.20 | $9.37 | $8.65 | $8.65 | $8.65 | 5,944,530 |
| 2022-03-14 | $9.66 | $9.79 | $9.32 | $9.33 | $9.33 | 5,363,500 |
| 2022-03-10 | $10.23 | $10.50 | $9.95 | $9.97 | $9.97 | 8,013,410 |
| 2022-03-09 | $9.99 | $10.22 | $9.56 | $10.02 | $10.02 | 8,226,770 |
| 2022-03-08 | $10.30 | $10.35 | $9.69 | $9.98 | $9.98 | 9,956,930 |
| 2022-03-07 | $10.62 | $10.63 | $10.14 | $10.28 | $10.28 | 8,193,240 |
| 2022-03-04 | $10.96 | $11.09 | $10.51 | $10.62 | $10.62 | 13,167,610 |
| 2022-03-03 | $10.96 | $11.43 | $10.66 | $11.06 | $11.06 | 16,826,080 |
| 2022-03-02 | $11.02 | $11.50 | $10.85 | $10.92 | $10.92 | 17,348,950 |
| 2022-03-01 | $10.53 | $11.23 | $10.30 | $11.17 | $11.17 | 20,028,000 |
| 2022-02-28 | $10.88 | $10.88 | $10.30 | $10.53 | $10.53 | 16,954,740 |
| 2022-02-25 | $10.39 | $11.37 | $10.39 | $11.00 | $11.00 | 26,838,580 |
| 2022-02-24 | $10.65 | $11.11 | $10.16 | $10.37 | $10.37 | 25,709,030 |
| 2022-02-23 | $9.64 | $10.98 | $9.55 | $10.60 | $10.60 | 23,593,730 |
| 2022-02-22 | $9.69 | $9.73 | $9.50 | $9.55 | $9.55 | 3,387,250 |
| 2022-02-21 | $9.49 | $9.74 | $9.49 | $9.74 | $9.74 | 3,945,510 |
| 2022-02-18 | $9.50 | $9.65 | $9.36 | $9.53 | $9.53 | 3,734,520 |
| 2022-02-17 | $9.99 | $9.99 | $9.50 | $9.60 | $9.60 | 8,006,060 |
| 2022-02-16 | $9.45 | $10.24 | $9.37 | $9.99 | $9.99 | 12,411,900 |
| 2022-02-15 | $9.06 | $9.63 | $8.88 | $9.51 | $9.51 | 7,775,820 |
| 2022-02-14 | $8.95 | $9.17 | $8.92 | $9.06 | $9.06 | 2,582,120 |
| 2022-02-11 | $9.25 | $9.25 | $8.96 | $8.99 | $8.99 | 2,496,220 |
| 2022-02-10 | $9.31 | $9.39 | $9.21 | $9.26 | $9.26 | 2,203,220 |
| 2022-02-09 | $9.28 | $9.40 | $9.22 | $9.33 | $9.33 | 2,110,100 |
| 2022-02-08 | $9.15 | $9.30 | $9.10 | $9.26 | $9.26 | 2,169,300 |
| 2022-02-07 | $9.29 | $9.33 | $9.07 | $9.15 | $9.15 | 1,898,700 |
| 2022-02-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-01-28 | $8.88 | $9.24 | $8.85 | $9.12 | $9.12 | 3,459,520 |
| 2022-01-27 | $9.21 | $9.22 | $8.78 | $8.84 | $8.84 | 3,567,860 |
| 2022-01-26 | $9.38 | $9.38 | $9.00 | $9.17 | $9.17 | 2,630,790 |
| 2022-01-25 | $9.79 | $9.79 | $9.09 | $9.28 | $9.28 | 4,952,980 |
| 2022-01-24 | $9.85 | $9.94 | $9.65 | $9.76 | $9.76 | 2,810,560 |
| 2022-01-21 | $9.80 | $10.13 | $9.77 | $9.96 | $9.96 | 2,918,920 |
| 2022-01-20 | $10.22 | $10.37 | $9.75 | $9.80 | $9.80 | 5,326,530 |
| 2022-01-19 | $10.15 | $10.34 | $10.12 | $10.30 | $10.30 | 3,892,340 |
| 2022-01-18 | $10.44 | $10.51 | $10.12 | $10.15 | $10.15 | 5,181,760 |
| 2022-01-17 | $10.34 | $10.57 | $10.31 | $10.48 | $10.48 | 5,590,740 |
| 2022-01-14 | $10.43 | $10.58 | $10.22 | $10.36 | $10.36 | 6,849,640 |
| 2022-01-13 | $10.16 | $10.61 | $9.94 | $10.43 | $10.43 | 12,014,700 |
| 2022-01-12 | $9.76 | $10.14 | $9.76 | $10.09 | $10.09 | 5,812,420 |
| 2022-01-11 | $9.88 | $10.06 | $9.71 | $9.75 | $9.75 | 3,139,690 |
| 2022-01-10 | $9.69 | $9.96 | $9.50 | $9.85 | $9.85 | 4,148,750 |
| 2022-01-07 | $10.25 | $10.25 | $9.67 | $9.68 | $9.68 | 5,748,740 |
| 2022-01-06 | $9.71 | $10.19 | $9.63 | $10.07 | $10.07 | 6,716,230 |
| 2022-01-05 | $9.94 | $9.94 | $9.60 | $9.80 | $9.80 | 3,845,420 |
| 2022-01-04 | $9.77 | $10.04 | $9.72 | $9.97 | $9.97 | 3,787,240 |
| 2022-01-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-31 | $9.78 | $9.86 | $9.70 | $9.76 | $9.76 | 2,208,860 |
| 2021-12-30 | $9.89 | $9.95 | $9.71 | $9.78 | $9.78 | 2,814,480 |
| 2021-12-29 | $10.10 | $10.11 | $9.76 | $9.85 | $9.85 | 3,549,080 |
| 2021-12-28 | $9.58 | $10.00 | $9.53 | $9.94 | $9.94 | 6,133,520 |
| 2021-12-27 | $9.32 | $9.65 | $9.15 | $9.60 | $9.60 | 4,593,760 |
| 2021-12-24 | $9.94 | $10.00 | $9.28 | $9.32 | $9.32 | 6,682,710 |
| 2021-12-23 | $10.06 | $10.12 | $9.89 | $9.92 | $9.92 | 4,427,420 |
| 2021-12-22 | $10.11 | $10.32 | $10.05 | $10.11 | $10.11 | 5,806,150 |
| 2021-12-21 | $9.96 | $10.17 | $9.94 | $10.17 | $10.17 | 5,593,640 |
| 2021-12-20 | $9.88 | $10.18 | $9.84 | $10.03 | $10.03 | 6,908,720 |
| 2021-12-17 | $9.75 | $10.08 | $9.69 | $9.86 | $9.86 | 5,980,830 |
| 2021-12-16 | $9.70 | $9.80 | $9.65 | $9.74 | $9.74 | 2,908,840 |
| 2021-12-15 | $9.61 | $9.80 | $9.55 | $9.70 | $9.70 | 3,238,440 |
| 2021-12-14 | $9.61 | $9.67 | $9.52 | $9.62 | $9.62 | 2,342,240 |
| 2021-12-13 | $9.70 | $9.85 | $9.49 | $9.62 | $9.62 | 4,773,520 |
| 2021-12-07 | $9.85 | $9.86 | $9.45 | $9.59 | $9.59 | 4,547,060 |
| 2021-12-06 | $10.16 | $10.17 | $9.71 | $9.84 | $9.84 | 5,791,650 |
| 2021-12-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7,856,140 |
| 2021-12-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,568,560 |
| 2021-12-01 | $9.83 | $10.25 | $9.83 | $10.24 | $10.24 | 10,567,950 |
| 2021-11-30 | $10.52 | $10.95 | $9.84 | $10.06 | $10.06 | 18,908,010 |
| 2021-11-29 | $9.38 | $10.14 | $9.26 | $9.99 | $9.99 | 11,221,820 |
| 2021-11-26 | $9.56 | $9.68 | $9.48 | $9.59 | $9.59 | 3,670,190 |
| 2021-11-25 | $9.59 | $9.67 | $9.50 | $9.55 | $9.55 | 3,730,580 |
| 2021-11-24 | $9.80 | $9.81 | $9.55 | $9.69 | $9.69 | 4,620,250 |
| 2021-11-23 | $9.93 | $9.96 | $9.58 | $9.81 | $9.81 | 6,983,100 |
| 2021-11-22 | $9.35 | $10.10 | $9.35 | $10.00 | $10.00 | 7,287,270 |
| 2021-11-19 | $9.22 | $9.37 | $9.09 | $9.30 | $9.30 | 2,542,460 |
| 2021-11-18 | $9.36 | $9.49 | $9.20 | $9.21 | $9.21 | 2,293,200 |
| 2021-11-17 | $9.15 | $9.49 | $9.15 | $9.42 | $9.42 | 3,265,940 |
| 2021-11-16 | $9.32 | $9.40 | $9.17 | $9.19 | $9.19 | 2,879,430 |
| 2021-11-15 | $9.32 | $9.41 | $9.14 | $9.32 | $9.32 | 4,286,300 |
| 2021-11-12 | $9.11 | $9.32 | $8.99 | $9.31 | $9.31 | 3,716,580 |
| 2021-11-11 | $8.86 | $9.15 | $8.84 | $9.12 | $9.12 | 3,394,950 |
| 2021-11-10 | $8.91 | $9.00 | $8.73 | $8.90 | $8.90 | 3,173,020 |
| 2021-11-09 | $8.67 | $9.00 | $8.62 | $8.99 | $8.99 | 4,027,540 |
| 2021-11-08 | $8.74 | $8.74 | $8.39 | $8.67 | $8.67 | 2,597,560 |
| 2021-11-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 2,653,420 |
| 2021-11-04 | $8.75 | $8.78 | $8.61 | $8.72 | $8.72 | 2,265,640 |
| 2021-11-03 | $8.73 | $8.81 | $8.62 | $8.72 | $8.72 | 2,010,960 |
| 2021-11-02 | $8.91 | $9.04 | $8.51 | $8.69 | $8.69 | 3,292,440 |
| 2021-11-01 | $8.84 | $9.01 | $8.75 | $8.98 | $8.98 | 2,551,750 |
| 2021-10-29 | $8.81 | $9.03 | $8.68 | $8.96 | $8.96 | 2,903,000 |
| 2021-10-28 | $9.10 | $9.10 | $8.73 | $8.80 | $8.80 | 2,875,220 |
| 2021-10-27 | $9.28 | $9.45 | $9.00 | $9.10 | $9.10 | 3,034,010 |
| 2021-10-26 | $9.74 | $9.79 | $9.37 | $9.42 | $9.42 | 2,846,680 |
| 2021-10-25 | $9.79 | $9.83 | $9.56 | $9.66 | $9.66 | 2,093,140 |
| 2021-10-22 | $10.14 | $10.14 | $9.78 | $9.85 | $9.85 | 2,532,180 |
| 2021-10-21 | $10.33 | $10.36 | $10.03 | $10.14 | $10.14 | 3,067,700 |
| 2021-10-20 | $10.38 | $10.49 | $10.22 | $10.33 | $10.33 | 2,289,630 |
| 2021-10-19 | $10.35 | $10.66 | $10.28 | $10.33 | $10.33 | 3,263,750 |
| 2021-10-18 | $10.15 | $10.36 | $10.01 | $10.35 | $10.35 | 3,784,620 |
| 2021-10-15 | $9.92 | $10.28 | $9.89 | $10.07 | $10.07 | 3,428,070 |
| 2021-10-14 | $9.79 | $10.15 | $9.70 | $9.90 | $9.90 | 2,618,540 |
| 2021-10-13 | $9.97 | $9.97 | $9.65 | $9.80 | $9.80 | 2,781,700 |
| 2021-10-12 | $9.80 | $10.00 | $9.70 | $9.92 | $9.92 | 3,482,590 |
| 2021-10-11 | $9.90 | $10.08 | $9.50 | $9.86 | $9.86 | 3,619,740 |
| 2021-09-30 | $9.00 | $9.37 | $8.98 | $9.31 | $9.31 | 4,224,290 |
| 2021-09-29 | $9.17 | $9.32 | $8.89 | $8.89 | $8.89 | 5,465,940 |
| 2021-09-28 | $9.20 | $9.48 | $9.20 | $9.29 | $9.29 | 5,029,680 |
| 2021-09-27 | $10.39 | $10.40 | $9.06 | $9.38 | $9.38 | 11,172,770 |
| 2021-09-24 | $10.56 | $10.78 | $10.25 | $10.46 | $10.46 | 8,154,160 |
| 2021-09-23 | $11.32 | $11.50 | $10.55 | $10.74 | $10.74 | 12,142,910 |
| 2021-09-22 | $11.30 | $11.37 | $10.88 | $11.14 | $11.14 | 14,096,140 |
| 2021-09-21 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2021-09-20 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2021-09-17 | $11.77 | $12.20 | $11.40 | $11.56 | $11.56 | 20,087,780 |
| 2021-09-16 | $11.39 | $12.30 | $10.96 | $11.91 | $11.91 | 31,165,030 |
| 2021-09-15 | $10.90 | $11.43 | $10.31 | $11.23 | $11.23 | 22,698,320 |
| 2021-09-14 | $10.50 | $11.98 | $10.50 | $10.99 | $10.99 | 23,634,680 |
| 2021-09-13 | $9.99 | $10.25 | $9.90 | $10.24 | $10.24 | 3,533,310 |
| 2021-09-09 | $10.16 | $10.21 | $9.93 | $10.13 | $10.13 | 2,806,700 |
| 2021-09-08 | $10.03 | $10.17 | $9.93 | $10.13 | $10.13 | 3,404,160 |
| 2021-09-07 | $9.94 | $10.10 | $9.70 | $9.99 | $9.99 | 3,636,450 |
| 2021-09-06 | $9.90 | $10.06 | $9.61 | $9.94 | $9.94 | 3,928,960 |
| 2021-09-03 | $9.57 | $10.10 | $9.49 | $9.69 | $9.69 | 4,342,800 |
| 2021-09-02 | $9.42 | $9.68 | $9.31 | $9.55 | $9.55 | 3,751,900 |
| 2021-09-01 | $9.58 | $10.43 | $9.46 | $9.56 | $9.56 | 6,617,740 |
| 2021-08-31 | $9.72 | $9.93 | $9.36 | $9.66 | $9.66 | 6,075,110 |
| 2021-08-30 | $10.65 | $10.98 | $9.75 | $9.84 | $9.84 | 10,181,590 |
| 2021-08-27 | $10.08 | $10.27 | $9.69 | $10.16 | $10.16 | 4,779,530 |
| 2021-08-26 | $10.08 | $10.10 | $9.87 | $9.97 | $9.97 | 1,998,320 |
| 2021-08-25 | $9.91 | $10.03 | $9.88 | $9.98 | $9.98 | 1,998,110 |
| 2021-08-24 | $10.09 | $10.15 | $9.84 | $9.87 | $9.87 | 2,604,160 |
| 2021-08-23 | $9.76 | $10.05 | $9.71 | $9.97 | $9.97 | 4,156,350 |
| 2021-08-20 | $9.64 | $9.84 | $9.53 | $9.76 | $9.76 | 2,755,650 |
| 2021-08-19 | $9.85 | $9.89 | $9.56 | $9.64 | $9.64 | 2,778,840 |
| 2021-08-18 | $9.75 | $9.85 | $9.61 | $9.79 | $9.79 | 2,564,390 |
| 2021-08-17 | $10.02 | $10.03 | $9.54 | $9.67 | $9.67 | 2,211,020 |
| 2021-08-16 | $9.81 | $10.02 | $9.63 | $9.96 | $9.96 | 2,918,910 |
| 2021-08-13 | $9.82 | $9.98 | $9.61 | $9.84 | $9.84 | 2,557,240 |
| 2021-08-12 | $9.93 | $9.99 | $9.79 | $9.79 | $9.79 | 2,261,480 |
| 2021-08-11 | $9.86 | $10.13 | $9.77 | $9.91 | $9.91 | 5,127,100 |
| 2021-08-10 | $9.83 | $9.92 | $9.56 | $9.78 | $9.78 | 5,064,110 |
| 2021-08-09 | $9.52 | $9.74 | $9.43 | $9.64 | $9.64 | 3,302,550 |
| 2021-08-06 | $9.34 | $9.60 | $9.34 | $9.46 | $9.46 | 2,533,560 |
| 2021-08-05 | $9.48 | $9.50 | $9.26 | $9.40 | $9.40 | 4,198,240 |
| 2021-08-04 | $9.06 | $9.48 | $9.01 | $9.44 | $9.44 | 5,233,540 |
| 2021-08-03 | $9.06 | $9.22 | $8.90 | $9.09 | $9.09 | 3,598,870 |
| 2021-08-02 | $8.59 | $9.27 | $8.59 | $9.06 | $9.06 | 4,425,560 |
| 2021-07-30 | $8.38 | $8.73 | $8.33 | $8.59 | $8.59 | 2,711,610 |
| 2021-07-29 | $8.21 | $8.45 | $8.21 | $8.39 | $8.39 | 1,779,550 |
| 2021-07-28 | $8.34 | $8.51 | $7.89 | $8.17 | $8.17 | 2,922,390 |
| 2021-07-27 | $8.47 | $8.62 | $8.34 | $8.40 | $8.40 | 1,856,170 |
| 2021-07-26 | $8.65 | $8.80 | $8.35 | $8.52 | $8.52 | 2,160,970 |
| 2021-07-23 | $8.96 | $9.03 | $8.60 | $8.72 | $8.72 | 2,762,950 |
| 2021-07-22 | $8.75 | $9.16 | $8.72 | $8.99 | $8.99 | 3,441,730 |
| 2021-07-21 | $8.51 | $8.93 | $8.51 | $8.82 | $8.82 | 2,956,040 |
| 2021-07-20 | $8.49 | $8.74 | $8.37 | $8.57 | $8.57 | 2,087,340 |
| 2021-07-19 | $8.36 | $8.59 | $8.36 | $8.52 | $8.52 | 1,684,760 |
| 2021-07-16 | $8.48 | $8.58 | $8.40 | $8.40 | $8.40 | 1,374,890 |
| 2021-07-15 | $8.65 | $8.65 | $8.35 | $8.48 | $8.48 | 1,701,620 |
| 2021-07-14 | $8.78 | $8.82 | $8.60 | $8.63 | $8.63 | 1,658,410 |
| 2021-07-13 | $8.69 | $8.74 | $8.55 | $8.74 | $8.74 | 1,798,740 |
| 2021-07-12 | $8.54 | $8.68 | $8.52 | $8.64 | $8.64 | 2,096,700 |
| 2021-07-09 | $8.37 | $8.53 | $8.35 | $8.52 | $8.52 | 1,914,840 |
| 2021-07-08 | $8.51 | $8.57 | $8.29 | $8.37 | $8.37 | 2,965,870 |
| 2021-07-07 | $8.48 | $8.58 | $8.43 | $8.53 | $8.53 | 1,693,120 |
| 2021-07-06 | $8.61 | $8.69 | $8.45 | $8.53 | $8.53 | 2,311,520 |
| 2021-07-05 | $8.36 | $8.69 | $8.36 | $8.61 | $8.61 | 3,545,280 |
| 2021-07-01 | $8.97 | $9.01 | $8.57 | $8.59 | $8.59 | 6,561,820 |
| 2021-06-30 | $9.70 | $9.98 | $8.88 | $9.10 | $9.10 | 13,499,580 |
| 2021-06-29 | $9.12 | $9.86 | $9.09 | $9.60 | $9.60 | 7,719,070 |
| 2021-06-28 | $8.89 | $9.26 | $8.85 | $9.22 | $9.22 | 3,240,980 |
| 2021-06-25 | $8.80 | $8.93 | $8.62 | $8.88 | $8.88 | 1,535,240 |
| 2021-06-24 | $8.82 | $8.92 | $8.77 | $8.80 | $8.80 | 1,378,640 |
| 2021-06-23 | $8.90 | $8.95 | $8.84 | $8.88 | $8.88 | 1,418,130 |
| 2021-06-22 | $9.00 | $9.06 | $8.87 | $8.95 | $8.95 | 1,816,470 |
| 2021-06-21 | $8.58 | $9.08 | $8.58 | $9.02 | $9.02 | 4,578,550 |
| 2021-06-18 | $8.55 | $8.64 | $8.51 | $8.59 | $8.59 | 972,720 |
| 2021-06-17 | $8.50 | $8.74 | $8.49 | $8.59 | $8.59 | 974,260 |
| 2021-06-16 | $8.80 | $8.87 | $8.56 | $8.63 | $8.63 | 1,350,160 |
| 2021-06-15 | $8.69 | $8.84 | $8.50 | $8.75 | $8.75 | 2,539,440 |
| 2021-06-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-06-11 | $8.72 | $8.85 | $8.62 | $8.68 | $8.68 | 1,464,260 |
| 2021-06-10 | $8.78 | $8.88 | $8.69 | $8.71 | $8.71 | 1,738,180 |
| 2021-06-09 | $8.86 | $8.93 | $8.66 | $8.78 | $8.78 | 1,688,270 |
| 2021-06-08 | $8.64 | $8.87 | $8.56 | $8.80 | $8.80 | 2,037,880 |
| 2021-06-07 | $8.46 | $8.68 | $8.46 | $8.63 | $8.63 | 2,039,580 |
| 2021-06-04 | $8.43 | $8.56 | $8.29 | $8.38 | $8.38 | 1,527,280 |
| 2021-06-03 | $8.30 | $8.55 | $8.14 | $8.47 | $8.47 | 2,692,020 |
| 2021-06-02 | $11.70 | $11.79 | $11.62 | $11.68 | $8.30 | 1,179,400 |
| 2021-06-01 | $11.72 | $11.85 | $11.50 | $11.71 | $8.32 | 1,486,160 |
| 2021-05-31 | $11.50 | $11.85 | $11.50 | $11.71 | $8.32 | 2,075,940 |
| 2021-05-28 | $11.23 | $11.55 | $10.96 | $11.49 | $8.16 | 2,778,220 |
| 2021-05-27 | $10.83 | $11.04 | $10.83 | $10.95 | $7.78 | 736,200 |
| 2021-05-26 | $10.82 | $10.95 | $10.81 | $10.88 | $7.73 | 837,260 |
| 2021-05-25 | $10.81 | $11.15 | $10.55 | $10.89 | $7.74 | 1,645,860 |
| 2021-05-24 | $10.86 | $10.96 | $10.70 | $10.93 | $7.77 | 958,240 |
| 2021-05-21 | $10.82 | $11.02 | $10.75 | $10.82 | $7.69 | 1,526,900 |
| 2021-05-20 | $10.90 | $10.97 | $10.77 | $10.89 | $7.74 | 870,100 |
| 2021-05-19 | $10.98 | $11.11 | $10.80 | $10.97 | $7.79 | 661,780 |
| 2021-05-18 | $10.82 | $11.13 | $10.80 | $11.02 | $7.83 | 884,500 |
| 2021-05-17 | $11.35 | $11.35 | $10.71 | $10.82 | $7.69 | 1,891,780 |
| 2021-05-14 | $11.22 | $11.38 | $11.21 | $11.35 | $8.06 | 908,900 |
| 2021-05-13 | $11.27 | $11.49 | $11.18 | $11.21 | $7.97 | 1,081,220 |
| 2021-05-12 | $11.50 | $11.50 | $11.20 | $11.38 | $8.09 | 1,112,690 |
| 2021-05-11 | $11.54 | $11.95 | $11.34 | $11.52 | $8.19 | 1,203,810 |
| 2021-05-10 | $11.52 | $11.76 | $11.48 | $11.65 | $8.28 | 917,420 |
| 2021-05-07 | $11.50 | $11.79 | $11.32 | $11.69 | $8.31 | 1,131,600 |
| 2021-05-06 | $11.48 | $11.67 | $11.29 | $11.50 | $8.17 | 1,012,400 |
| 2021-05-05 | $11.54 | $11.54 | $11.54 | $11.54 | $8.20 | 0 |
| 2021-05-04 | $11.54 | $11.54 | $11.54 | $11.54 | $8.20 | 0 |
| 2021-04-30 | $11.80 | $11.84 | $11.45 | $11.54 | $8.20 | 949,830 |
| 2021-04-29 | $11.80 | $11.88 | $11.40 | $11.80 | $8.38 | 1,460,160 |
| 2021-04-28 | $11.46 | $11.95 | $11.35 | $11.66 | $8.29 | 2,629,500 |
| 2021-04-27 | $11.54 | $11.56 | $11.11 | $11.49 | $8.16 | 1,792,160 |
| 2021-04-26 | $11.77 | $11.81 | $11.35 | $11.39 | $8.09 | 2,034,360 |
| 2021-04-23 | $12.21 | $12.26 | $11.67 | $11.81 | $8.39 | 1,963,010 |
| 2021-04-22 | $12.43 | $12.49 | $12.26 | $12.35 | $8.78 | 1,143,930 |
| 2021-04-21 | $12.40 | $12.57 | $12.23 | $12.37 | $8.79 | 1,517,800 |
| 2021-04-20 | $12.43 | $12.88 | $12.30 | $12.47 | $8.86 | 2,506,800 |
| 2021-04-19 | $12.30 | $12.45 | $12.15 | $12.44 | $8.84 | 1,682,870 |
| 2021-04-16 | $12.38 | $12.50 | $12.23 | $12.30 | $8.74 | 2,480,790 |
| 2021-04-15 | $12.27 | $12.45 | $12.19 | $12.38 | $8.80 | 2,851,200 |
| 2021-04-14 | $11.70 | $12.33 | $11.65 | $12.28 | $8.73 | 3,653,140 |
| 2021-04-13 | $11.40 | $11.87 | $11.10 | $11.78 | $8.37 | 3,038,800 |
| 2021-04-12 | $11.55 | $11.66 | $11.32 | $11.46 | $8.14 | 1,063,780 |
| 2021-04-09 | $11.20 | $11.66 | $11.15 | $11.54 | $8.20 | 1,667,280 |
| 2021-04-08 | $11.57 | $11.57 | $11.17 | $11.20 | $7.96 | 1,517,570 |
| 2021-04-07 | $11.71 | $11.83 | $11.40 | $11.57 | $8.22 | 1,378,800 |
| 2021-04-06 | $11.41 | $11.72 | $11.33 | $11.65 | $8.28 | 2,252,660 |
| 2021-04-05 | $11.37 | $11.37 | $11.37 | $11.37 | $8.08 | 0 |
| 2021-04-02 | $11.30 | $11.37 | $11.15 | $11.37 | $8.08 | 1,422,830 |
| 2021-04-01 | $11.30 | $11.45 | $11.20 | $11.25 | $7.99 | 1,587,200 |
| 2021-03-31 | $10.90 | $11.35 | $10.89 | $11.28 | $8.02 | 1,830,590 |
| 2021-03-30 | $11.63 | $11.72 | $11.09 | $11.10 | $7.89 | 3,279,250 |
| 2021-03-29 | $12.09 | $12.31 | $11.49 | $11.78 | $8.37 | 5,575,420 |
| 2021-03-26 | $11.65 | $12.65 | $11.52 | $12.08 | $8.58 | 7,715,170 |
| 2021-03-25 | $11.49 | $12.65 | $11.37 | $11.82 | $8.40 | 8,138,430 |
| 2021-03-24 | $11.46 | $11.63 | $11.28 | $11.61 | $8.25 | 1,919,750 |
| 2021-03-23 | $11.38 | $11.60 | $11.13 | $11.55 | $8.21 | 2,197,100 |
| 2021-03-22 | $11.39 | $11.46 | $11.24 | $11.37 | $8.08 | 1,414,700 |
| 2021-03-19 | $11.24 | $11.55 | $11.18 | $11.35 | $8.06 | 1,482,320 |
| 2021-03-18 | $11.31 | $11.40 | $11.20 | $11.31 | $8.04 | 1,540,720 |
| 2021-03-17 | $11.40 | $11.50 | $11.21 | $11.34 | $8.06 | 1,755,800 |
| 2021-03-16 | $11.12 | $11.48 | $10.98 | $11.35 | $8.06 | 2,007,040 |
| 2021-03-15 | $10.91 | $11.07 | $10.73 | $11.03 | $7.84 | 2,509,040 |
| 2021-03-12 | $10.65 | $10.81 | $10.56 | $10.80 | $7.67 | 1,411,000 |
| 2021-03-11 | $10.65 | $10.76 | $10.36 | $10.68 | $7.59 | 1,685,180 |
| 2021-03-10 | $10.79 | $10.79 | $10.28 | $10.31 | $7.33 | 1,481,480 |
| 2021-03-09 | $10.97 | $11.09 | $10.56 | $10.74 | $7.63 | 1,900,860 |
| 2021-03-08 | $11.00 | $11.11 | $10.82 | $10.88 | $7.73 | 1,784,000 |
| 2021-03-05 | $10.82 | $11.10 | $10.81 | $10.96 | $7.79 | 1,654,840 |
| 2021-03-04 | $10.90 | $11.15 | $10.78 | $10.91 | $7.75 | 1,842,760 |
| 2021-03-03 | $10.76 | $11.09 | $10.42 | $11.00 | $7.82 | 3,422,910 |
| 2021-03-02 | $10.60 | $10.70 | $10.32 | $10.70 | $7.60 | 1,975,110 |
| 2021-03-01 | $10.24 | $10.77 | $10.24 | $10.59 | $7.52 | 2,613,890 |
| 2021-02-26 | $10.05 | $10.47 | $9.93 | $10.24 | $7.28 | 1,524,670 |
| 2021-02-25 | $10.30 | $10.30 | $9.90 | $10.09 | $7.17 | 1,854,740 |
| 2021-02-24 | $9.95 | $10.25 | $9.95 | $10.12 | $7.19 | 1,312,820 |
| 2021-02-23 | $10.30 | $10.37 | $9.98 | $10.03 | $7.13 | 1,747,340 |
| 2021-02-22 | $9.99 | $10.46 | $9.96 | $10.25 | $7.28 | 2,751,380 |
| 2021-02-19 | $9.58 | $9.98 | $9.47 | $9.95 | $7.07 | 2,302,760 |
| 2021-02-18 | $9.37 | $9.80 | $9.30 | $9.51 | $6.76 | 2,293,360 |
| 2021-02-17 | $9.25 | $9.25 | $9.25 | $9.25 | $6.57 | 0 |
| 2021-02-16 | $9.25 | $9.25 | $9.25 | $9.25 | $6.57 | 0 |
| 2021-02-15 | $9.25 | $9.25 | $9.25 | $9.25 | $6.57 | 0 |
| 2021-02-12 | $9.25 | $9.25 | $9.25 | $9.25 | $6.57 | 0 |
| 2021-02-11 | $9.25 | $9.25 | $9.25 | $9.25 | $6.57 | 0 |
| 2021-02-10 | $9.29 | $9.40 | $9.15 | $9.25 | $6.57 | 1,350,440 |
| 2021-02-09 | $9.08 | $9.26 | $9.00 | $9.24 | $6.57 | 1,514,760 |
| 2021-02-08 | $9.10 | $9.28 | $8.94 | $9.06 | $6.44 | 1,814,140 |
| 2021-02-05 | $9.45 | $9.55 | $9.09 | $9.11 | $6.47 | 2,340,920 |
| 2021-02-04 | $9.89 | $9.89 | $9.32 | $9.45 | $6.71 | 3,698,340 |
| 2021-02-03 | $10.21 | $10.79 | $9.95 | $10.04 | $7.13 | 5,005,000 |
| 2021-02-02 | $9.98 | $9.98 | $9.78 | $9.81 | $6.97 | 888,200 |
| 2021-02-01 | $10.00 | $10.00 | $9.74 | $9.95 | $7.07 | 1,033,060 |
| 2021-01-29 | $10.00 | $10.00 | $9.48 | $9.81 | $6.97 | 1,937,900 |
| 2021-01-28 | $9.87 | $10.13 | $9.82 | $9.94 | $7.06 | 1,125,500 |
| 2021-01-27 | $10.05 | $10.21 | $9.91 | $9.94 | $7.06 | 1,269,620 |
| 2021-01-26 | $9.99 | $10.20 | $9.90 | $10.09 | $7.17 | 990,830 |
| 2021-01-25 | $10.36 | $10.46 | $9.90 | $9.92 | $7.05 | 1,440,960 |
| 2021-01-22 | $10.58 | $10.67 | $10.25 | $10.35 | $7.35 | 1,432,120 |
| 2021-01-21 | $10.42 | $10.76 | $10.35 | $10.66 | $7.57 | 1,550,560 |
| 2021-01-20 | $10.59 | $10.80 | $10.34 | $10.55 | $7.50 | 1,774,380 |
| 2021-01-19 | $10.20 | $10.69 | $10.19 | $10.58 | $7.52 | 2,017,200 |
| 2021-01-18 | $10.00 | $10.43 | $9.91 | $10.32 | $7.33 | 1,947,910 |
| 2021-01-15 | $9.74 | $10.11 | $9.68 | $10.04 | $7.13 | 1,541,760 |
| 2021-01-14 | $9.88 | $9.88 | $9.56 | $9.77 | $6.94 | 1,462,060 |
| 2021-01-13 | $9.87 | $9.88 | $9.54 | $9.60 | $6.82 | 2,348,750 |
| 2021-01-12 | $9.94 | $10.07 | $9.70 | $9.81 | $6.97 | 1,793,270 |
| 2021-01-11 | $10.24 | $10.25 | $9.85 | $9.87 | $7.01 | 2,573,710 |
| 2021-01-08 | $10.35 | $10.51 | $9.96 | $10.23 | $7.27 | 2,795,680 |
| 2021-01-07 | $11.29 | $11.30 | $10.28 | $10.37 | $7.37 | 4,304,100 |
| 2021-01-06 | $11.51 | $11.84 | $11.05 | $11.25 | $7.99 | 3,058,450 |
| 2021-01-05 | $11.55 | $11.78 | $11.33 | $11.57 | $8.22 | 3,130,680 |
| 2021-01-04 | $11.00 | $11.48 | $10.95 | $11.38 | $8.09 | 2,482,400 |
| 2021-01-01 | $10.97 | $10.97 | $10.97 | $10.97 | $7.79 | 0 |
| 2020-12-31 | $10.83 | $11.14 | $10.76 | $10.97 | $7.79 | 2,942,680 |
| 2020-12-30 | $11.00 | $11.17 | $10.58 | $10.83 | $7.70 | 2,466,620 |
| 2020-12-29 | $10.88 | $11.10 | $10.77 | $10.84 | $7.70 | 1,864,090 |
| 2020-12-28 | $11.25 | $11.39 | $10.71 | $10.78 | $7.66 | 3,044,720 |
| 2020-12-25 | $10.99 | $11.44 | $10.78 | $11.27 | $8.01 | 3,576,540 |
| 2020-12-24 | $11.20 | $11.34 | $10.80 | $10.88 | $7.73 | 3,060,240 |
| 2020-12-23 | $11.40 | $11.75 | $11.18 | $11.29 | $8.02 | 4,130,080 |
| 2020-12-22 | $12.20 | $12.35 | $11.25 | $11.37 | $8.08 | 6,005,410 |
| 2020-12-21 | $11.45 | $12.63 | $11.36 | $12.05 | $8.56 | 6,921,350 |
| 2020-12-18 | $11.55 | $11.94 | $11.24 | $11.55 | $8.21 | 4,093,560 |
| 2020-12-17 | $11.11 | $11.78 | $10.88 | $11.61 | $8.25 | 5,244,110 |
| 2020-12-16 | $11.54 | $11.58 | $11.07 | $11.09 | $7.88 | 2,694,520 |
| 2020-12-15 | $11.83 | $12.01 | $11.45 | $11.53 | $8.19 | 2,876,750 |
| 2020-12-14 | $11.84 | $12.25 | $9.52 | $11.83 | $8.41 | 3,805,420 |
| 2020-12-11 | $12.68 | $12.72 | $11.76 | $11.90 | $8.46 | 7,148,660 |
| 2020-12-10 | $12.63 | $14.38 | $12.53 | $12.91 | $9.17 | 8,223,940 |
| 2020-12-09 | $12.62 | $12.63 | $12.32 | $12.61 | $8.96 | 2,771,070 |
| 2020-12-08 | $12.55 | $12.65 | $12.30 | $12.62 | $8.97 | 2,199,280 |
| 2020-12-07 | $12.89 | $12.93 | $12.50 | $12.62 | $8.97 | 2,050,240 |
| 2020-12-04 | $12.99 | $13.00 | $12.70 | $12.88 | $9.15 | 1,928,880 |
| 2020-12-03 | $13.08 | $13.15 | $12.78 | $12.93 | $9.19 | 2,048,880 |
| 2020-12-02 | $13.45 | $13.45 | $13.05 | $13.15 | $9.34 | 1,546,980 |
| 2020-12-01 | $13.20 | $13.36 | $13.04 | $13.27 | $9.43 | 1,468,280 |
| 2020-11-30 | $13.15 | $13.43 | $13.07 | $13.08 | $9.29 | 1,545,600 |
| 2020-11-27 | $13.26 | $13.40 | $12.97 | $13.26 | $9.42 | 2,054,150 |
| 2020-11-26 | $13.30 | $13.52 | $13.11 | $13.33 | $9.47 | 1,766,060 |
| 2020-11-25 | $13.75 | $13.85 | $13.30 | $13.50 | $9.59 | 2,302,180 |
| 2020-11-24 | $13.07 | $13.98 | $13.07 | $13.85 | $9.84 | 4,435,660 |
| 2020-11-23 | $13.78 | $13.85 | $13.24 | $13.36 | $9.49 | 2,263,660 |
| 2020-11-20 | $13.88 | $13.88 | $13.48 | $13.77 | $9.78 | 2,054,180 |
| 2020-11-19 | $13.77 | $13.98 | $13.66 | $13.80 | $9.81 | 2,355,900 |
| 2020-11-18 | $13.75 | $14.12 | $13.63 | $13.77 | $9.78 | 2,129,700 |
| 2020-11-17 | $13.95 | $14.17 | $13.56 | $13.80 | $9.81 | 2,420,060 |
| 2020-11-16 | $14.38 | $14.48 | $13.77 | $14.03 | $9.97 | 3,751,320 |
| 2020-11-13 | $14.49 | $14.49 | $14.00 | $14.21 | $10.10 | 2,537,820 |
| 2020-11-12 | $14.53 | $14.69 | $14.11 | $14.29 | $10.15 | 3,957,710 |
| 2020-11-11 | $14.46 | $14.86 | $14.06 | $14.10 | $10.02 | 5,197,990 |
| 2020-11-10 | $14.88 | $15.55 | $14.43 | $14.73 | $10.47 | 7,503,110 |
| 2020-11-09 | $14.61 | $14.88 | $14.46 | $14.62 | $10.39 | 4,718,620 |
| 2020-11-06 | $14.88 | $14.88 | $14.10 | $14.51 | $10.31 | 4,129,080 |
| 2020-11-05 | $14.70 | $14.89 | $14.50 | $14.66 | $10.42 | 3,975,960 |
| 2020-11-04 | $14.99 | $14.99 | $14.08 | $14.52 | $10.32 | 5,810,240 |
| 2020-11-03 | $13.92 | $15.00 | $13.92 | $14.69 | $10.44 | 9,711,350 |
| 2020-11-02 | $13.10 | $14.17 | $13.00 | $14.02 | $9.96 | 8,957,340 |
| 2020-10-30 | $15.08 | $15.58 | $13.08 | $13.58 | $9.65 | 17,775,740 |
| 2020-10-29 | $13.77 | $14.83 | $13.63 | $14.65 | $10.41 | 7,267,880 |
| 2020-10-28 | $13.69 | $13.95 | $13.46 | $13.72 | $9.75 | 3,481,220 |
| 2020-10-27 | $13.82 | $14.11 | $13.61 | $13.69 | $9.73 | 4,706,000 |
| 2020-10-26 | $13.77 | $14.12 | $13.57 | $14.00 | $9.95 | 4,318,610 |
| 2020-10-23 | $13.98 | $14.35 | $13.65 | $13.65 | $9.70 | 5,499,720 |
| 2020-10-22 | $13.77 | $14.14 | $13.38 | $13.75 | $9.77 | 5,633,660 |
| 2020-10-21 | $14.10 | $14.22 | $13.61 | $13.71 | $9.74 | 6,399,140 |
| 2020-10-20 | $13.61 | $14.28 | $13.61 | $14.06 | $9.99 | 6,026,180 |
| 2020-10-19 | $13.48 | $13.82 | $13.43 | $13.51 | $9.60 | 4,294,910 |
| 2020-10-16 | $13.37 | $13.73 | $13.25 | $13.44 | $9.55 | 4,135,810 |
| 2020-10-15 | $12.92 | $13.56 | $12.91 | $13.40 | $9.52 | 5,384,360 |
| 2020-10-14 | $12.96 | $13.17 | $12.85 | $12.99 | $9.23 | 2,847,610 |
| 2020-10-13 | $12.97 | $13.25 | $12.80 | $12.89 | $9.16 | 3,947,260 |
| 2020-10-12 | $12.24 | $13.05 | $12.14 | $12.94 | $9.19 | 5,986,510 |
| 2020-10-09 | $11.99 | $12.27 | $11.86 | $12.25 | $8.70 | 3,390,380 |
| 2020-10-08 | $11.76 | $11.76 | $11.76 | $11.76 | $8.36 | 0 |
| 2020-10-07 | $11.76 | $11.76 | $11.76 | $11.76 | $8.36 | 0 |
| 2020-10-06 | $11.76 | $11.76 | $11.76 | $11.76 | $8.36 | 0 |
| 2020-10-05 | $11.76 | $11.76 | $11.76 | $11.76 | $8.36 | 0 |
| 2020-10-02 | $11.76 | $11.76 | $11.76 | $11.76 | $8.36 | 0 |
| 2020-10-01 | $11.76 | $11.76 | $11.76 | $11.76 | $8.36 | 0 |
| 2020-09-30 | $11.59 | $11.93 | $11.59 | $11.76 | $8.36 | 2,299,880 |
| 2020-09-29 | $11.56 | $11.72 | $11.52 | $11.66 | $8.29 | 2,256,430 |
| 2020-09-28 | $11.69 | $11.80 | $11.42 | $11.48 | $8.16 | 2,439,940 |
| 2020-09-25 | $11.94 | $11.94 | $11.60 | $11.60 | $8.24 | 4,058,980 |
| 2020-09-24 | $12.23 | $12.25 | $11.76 | $11.81 | $8.39 | 6,105,880 |
| 2020-09-23 | $12.31 | $12.58 | $12.28 | $12.36 | $8.78 | 4,981,960 |
| 2020-09-22 | $12.70 | $12.75 | $12.22 | $12.27 | $8.72 | 6,600,060 |
| 2020-09-21 | $12.78 | $13.04 | $12.75 | $12.85 | $9.13 | 6,400,800 |
| 2020-09-18 | $13.05 | $13.28 | $12.68 | $12.78 | $9.08 | 8,979,290 |
| 2020-09-17 | $13.65 | $13.88 | $13.13 | $13.16 | $9.35 | 11,934,540 |
| 2020-09-16 | $13.60 | $13.98 | $13.01 | $13.91 | $9.88 | 16,028,000 |
| 2020-09-15 | $12.48 | $15.00 | $12.25 | $14.31 | $10.17 | 23,388,450 |
| 2020-09-14 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-11 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-10 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-09 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-08 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-07 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-04 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-03 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-02 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-09-01 | $12.50 | $12.50 | $12.50 | $12.50 | $8.88 | 0 |
| 2020-08-31 | $11.99 | $13.28 | $11.98 | $12.50 | $8.88 | 11,156,260 |
| 2020-08-28 | $12.00 | $12.28 | $11.68 | $11.93 | $8.48 | 5,837,480 |
| 2020-08-27 | $11.57 | $12.30 | $11.36 | $12.00 | $8.53 | 8,472,460 |
| 2020-08-26 | $11.69 | $12.10 | $11.38 | $11.44 | $8.13 | 7,142,110 |
| 2020-08-25 | $11.34 | $11.84 | $11.30 | $11.65 | $8.28 | 7,911,620 |
| 2020-08-24 | $11.15 | $11.45 | $11.07 | $11.35 | $8.06 | 2,380,480 |
| 2020-08-21 | $11.22 | $11.45 | $11.12 | $11.15 | $7.92 | 2,200,100 |
| 2020-08-20 | $11.16 | $11.24 | $11.05 | $11.14 | $7.92 | 2,118,040 |
| 2020-08-19 | $11.43 | $11.48 | $11.12 | $11.19 | $7.95 | 2,877,080 |
| 2020-08-18 | $11.42 | $11.47 | $11.28 | $11.43 | $8.12 | 2,261,620 |
| 2020-08-17 | $11.56 | $11.62 | $11.33 | $11.46 | $8.14 | 3,450,020 |
| 2020-08-14 | $11.12 | $11.56 | $11.04 | $11.51 | $8.18 | 6,075,470 |
| 2020-08-13 | $11.04 | $11.29 | $10.94 | $11.16 | $7.93 | 2,673,280 |
| 2020-08-12 | $11.00 | $11.05 | $10.66 | $10.98 | $7.80 | 2,384,550 |
| 2020-08-11 | $11.30 | $11.38 | $10.91 | $11.09 | $7.88 | 3,181,000 |
| 2020-08-10 | $10.97 | $11.36 | $10.82 | $11.27 | $8.01 | 4,266,840 |
| 2020-08-07 | $11.09 | $11.14 | $10.70 | $10.94 | $7.77 | 2,076,840 |
| 2020-08-06 | $11.20 | $11.22 | $10.92 | $11.14 | $7.92 | 2,355,340 |
| 2020-08-05 | $10.98 | $11.21 | $10.94 | $11.15 | $7.92 | 2,595,940 |
| 2020-08-04 | $11.18 | $11.18 | $10.97 | $11.02 | $7.83 | 1,889,970 |
| 2020-08-03 | $10.97 | $11.14 | $10.93 | $11.12 | $7.90 | 2,595,080 |
| 2020-07-31 | $10.75 | $10.95 | $10.72 | $10.93 | $7.77 | 2,307,020 |
| 2020-07-30 | $10.86 | $10.98 | $10.69 | $10.80 | $7.67 | 2,696,890 |
| 2020-07-29 | $10.70 | $10.80 | $10.47 | $10.80 | $7.67 | 1,936,530 |
| 2020-07-28 | $10.42 | $10.78 | $10.42 | $10.64 | $7.56 | 1,321,730 |
| 2020-07-27 | $10.39 | $10.58 | $10.18 | $10.45 | $7.43 | 2,063,260 |
| 2020-07-24 | $10.78 | $11.00 | $10.36 | $10.40 | $7.39 | 2,515,070 |
| 2020-07-23 | $10.75 | $10.86 | $10.43 | $10.73 | $7.62 | 2,747,380 |
| 2020-07-22 | $10.90 | $11.02 | $10.78 | $10.81 | $7.68 | 1,842,400 |
| 2020-07-21 | $10.83 | $11.04 | $10.77 | $10.86 | $7.72 | 2,022,020 |
| 2020-07-20 | $10.59 | $10.90 | $10.40 | $10.80 | $7.67 | 2,479,410 |
| 2020-07-17 | $10.43 | $10.57 | $10.26 | $10.38 | $7.38 | 1,747,500 |
| 2020-07-16 | $10.76 | $10.88 | $10.40 | $10.44 | $7.42 | 2,618,760 |
| 2020-07-15 | $11.00 | $11.07 | $10.67 | $10.73 | $7.62 | 2,547,150 |
| 2020-07-14 | $11.18 | $11.29 | $10.81 | $10.96 | $7.79 | 3,066,140 |
| 2020-07-13 | $10.82 | $11.37 | $10.82 | $11.17 | $7.94 | 3,049,000 |
| 2020-07-10 | $10.74 | $11.07 | $10.69 | $10.84 | $7.70 | 3,455,390 |
| 2020-07-09 | $10.64 | $10.86 | $10.55 | $10.79 | $7.67 | 3,043,070 |
| 2020-07-08 | $10.46 | $10.70 | $10.41 | $10.70 | $7.60 | 3,380,470 |
| 2020-07-07 | $10.52 | $10.65 | $10.34 | $10.55 | $7.50 | 2,503,730 |
| 2020-07-06 | $10.15 | $10.49 | $10.15 | $10.47 | $7.44 | 3,320,020 |
| 2020-07-03 | $10.12 | $10.18 | $10.05 | $10.15 | $7.21 | 2,534,940 |
| 2020-07-02 | $10.04 | $10.13 | $10.01 | $10.11 | $7.18 | 1,746,040 |
| 2020-07-01 | $9.99 | $10.15 | $9.94 | $10.01 | $7.11 | 1,706,290 |
| 2020-06-30 | $9.90 | $10.05 | $9.90 | $10.04 | $7.13 | 2,065,320 |
| 2020-06-29 | $9.87 | $9.96 | $9.85 | $9.90 | $7.03 | 1,258,140 |
| 2020-06-26 | $9.86 | $9.86 | $9.86 | $9.86 | $7.01 | 0 |
| 2020-06-25 | $9.86 | $9.86 | $9.86 | $9.86 | $7.01 | 0 |
| 2020-06-24 | $9.87 | $9.92 | $9.80 | $9.86 | $7.01 | 605,280 |
| 2020-06-23 | $9.90 | $9.94 | $9.84 | $9.87 | $7.01 | 817,720 |
| 2020-06-22 | $9.98 | $9.98 | $9.86 | $9.92 | $7.05 | 818,060 |
| 2020-06-19 | $9.89 | $9.95 | $9.85 | $9.90 | $7.03 | 1,149,460 |
| 2020-06-18 | $9.83 | $9.99 | $9.75 | $9.91 | $7.04 | 2,254,170 |
| 2020-06-17 | $9.69 | $9.85 | $9.63 | $9.82 | $6.98 | 2,743,090 |
| 2020-06-16 | $9.59 | $9.69 | $9.57 | $9.68 | $6.88 | 797,340 |
| 2020-06-15 | $9.58 | $9.73 | $9.55 | $9.56 | $6.79 | 1,721,520 |
| 2020-06-12 | $9.50 | $9.63 | $9.43 | $9.57 | $6.80 | 844,940 |
| 2020-06-11 | $9.61 | $9.69 | $9.56 | $9.59 | $6.81 | 1,129,960 |
| 2020-06-10 | $9.76 | $9.76 | $9.59 | $9.60 | $6.82 | 2,056,640 |
| 2020-06-09 | $9.74 | $9.79 | $9.69 | $9.77 | $6.94 | 665,200 |
| 2020-06-08 | $9.82 | $9.83 | $9.70 | $9.73 | $6.91 | 1,483,690 |
| 2020-06-05 | $9.87 | $9.88 | $9.71 | $9.82 | $6.98 | 4,325,710 |
| 2020-06-04 | $10.01 | $10.15 | $9.95 | $10.02 | $7.12 | 3,969,560 |
| 2020-06-03 | $10.11 | $10.16 | $9.93 | $10.01 | $7.11 | 3,607,920 |
| 2020-06-02 | $9.90 | $9.95 | $9.79 | $9.89 | $7.03 | 1,632,670 |
| 2020-06-01 | $9.63 | $9.88 | $9.56 | $9.80 | $6.96 | 2,350,440 |
| 2020-05-29 | $9.46 | $9.58 | $9.39 | $9.57 | $6.80 | 808,180 |
| 2020-05-28 | $9.46 | $9.54 | $9.35 | $9.48 | $6.74 | 827,300 |
| 2020-05-27 | $9.50 | $9.55 | $9.43 | $9.52 | $6.76 | 890,080 |
| 2020-05-26 | $9.41 | $9.52 | $9.38 | $9.47 | $6.73 | 575,260 |
| 2020-05-25 | $9.27 | $9.40 | $9.27 | $9.38 | $6.67 | 482,780 |
| 2020-05-22 | $9.45 | $9.45 | $9.27 | $9.31 | $6.62 | 677,540 |
| 2020-05-21 | $9.50 | $9.54 | $9.43 | $9.45 | $6.71 | 532,760 |
| 2020-05-20 | $9.53 | $9.56 | $9.44 | $9.46 | $6.72 | 739,300 |
| 2020-05-19 | $9.57 | $9.57 | $9.43 | $9.54 | $6.78 | 1,026,280 |
| 2020-05-18 | $9.49 | $9.53 | $9.41 | $9.49 | $6.74 | 582,650 |
| 2020-05-15 | $9.57 | $9.57 | $9.44 | $9.48 | $6.74 | 669,660 |
| 2020-05-14 | $9.68 | $9.68 | $9.49 | $9.52 | $6.76 | 1,303,670 |
| 2020-05-13 | $9.68 | $9.73 | $9.65 | $9.70 | $6.89 | 761,440 |
| 2020-05-12 | $9.70 | $9.77 | $9.62 | $9.69 | $6.89 | 670,930 |
| 2020-05-11 | $9.78 | $9.84 | $9.68 | $9.71 | $6.90 | 1,151,380 |
| 2020-05-08 | $9.62 | $9.75 | $9.62 | $9.72 | $6.91 | 648,630 |
| 2020-05-07 | $9.68 | $9.75 | $9.60 | $9.62 | $6.84 | 866,990 |
| 2020-05-06 | $9.48 | $9.68 | $9.41 | $9.67 | $6.87 | 812,910 |
| 2020-05-05 | $9.54 | $9.54 | $9.54 | $9.54 | $6.78 | 0 |
| 2020-05-04 | $9.54 | $9.54 | $9.54 | $9.54 | $6.78 | 0 |
| 2020-05-01 | $9.54 | $9.54 | $9.54 | $9.54 | $6.78 | 0 |
| 2020-04-30 | $9.44 | $9.56 | $9.44 | $9.54 | $6.78 | 682,300 |
| 2020-04-29 | $9.48 | $9.64 | $9.29 | $9.39 | $6.67 | 936,300 |
| 2020-04-28 | $9.67 | $9.80 | $9.13 | $9.44 | $6.71 | 1,804,870 |
| 2020-04-27 | $9.85 | $9.85 | $9.70 | $9.72 | $6.91 | 969,390 |
| 2020-04-24 | $10.09 | $10.09 | $9.78 | $9.80 | $6.96 | 2,066,920 |
| 2020-04-23 | $10.15 | $10.25 | $10.02 | $10.04 | $7.13 | 1,687,290 |
| 2020-04-22 | $10.00 | $10.25 | $9.96 | $10.16 | $7.22 | 2,491,160 |
| 2020-04-21 | $10.13 | $10.13 | $9.96 | $10.04 | $7.13 | 1,510,760 |
| 2020-04-20 | $10.20 | $10.28 | $10.06 | $10.19 | $7.24 | 2,199,540 |
| 2020-04-17 | $10.10 | $10.39 | $10.00 | $10.13 | $7.20 | 2,957,140 |
| 2020-04-16 | $9.92 | $10.04 | $9.87 | $10.00 | $7.11 | 1,178,450 |
| 2020-04-15 | $10.15 | $10.19 | $9.98 | $9.99 | $7.10 | 1,196,000 |
| 2020-04-14 | $10.01 | $10.17 | $10.01 | $10.15 | $7.21 | 1,085,300 |
| 2020-04-13 | $10.16 | $10.18 | $9.95 | $9.98 | $7.09 | 1,208,020 |
| 2020-04-10 | $10.15 | $10.23 | $9.95 | $10.18 | $7.23 | 2,397,360 |
| 2020-04-09 | $10.25 | $10.34 | $10.19 | $10.24 | $7.28 | 1,791,980 |
| 2020-04-08 | $10.04 | $10.25 | $10.03 | $10.20 | $7.25 | 1,968,000 |
| 2020-04-07 | $10.00 | $10.15 | $9.99 | $10.09 | $7.17 | 1,969,600 |
| 2020-04-06 | $9.88 | $9.88 | $9.88 | $9.88 | $7.02 | 0 |
| 2020-04-03 | $9.94 | $9.98 | $9.77 | $9.88 | $7.02 | 1,735,180 |
| 2020-04-02 | $9.75 | $9.95 | $9.68 | $9.94 | $7.06 | 1,727,020 |
| 2020-04-01 | $9.93 | $10.05 | $9.80 | $9.82 | $6.98 | 1,785,090 |
| 2020-03-31 | $10.15 | $10.20 | $9.88 | $9.93 | $7.06 | 2,912,190 |
| 2020-03-30 | $10.52 | $10.52 | $9.91 | $10.09 | $7.17 | 4,800,790 |
| 2020-03-27 | $10.32 | $10.69 | $10.25 | $10.58 | $7.52 | 5,927,770 |
| 2020-03-26 | $10.41 | $10.59 | $10.20 | $10.20 | $7.25 | 3,743,760 |
| 2020-03-25 | $10.65 | $10.97 | $10.33 | $10.60 | $7.53 | 6,640,590 |
| 2020-03-24 | $10.28 | $10.55 | $9.99 | $10.45 | $7.43 | 5,120,280 |
| 2020-03-23 | $10.15 | $10.44 | $9.92 | $10.04 | $7.13 | 3,976,340 |
| 2020-03-20 | $9.89 | $10.51 | $9.87 | $10.45 | $7.43 | 6,281,760 |
| 2020-03-19 | $9.74 | $9.94 | $9.61 | $9.84 | $6.99 | 3,100,300 |
| 2020-03-18 | $9.99 | $10.22 | $9.76 | $9.80 | $6.96 | 4,085,930 |
| 2020-03-17 | $9.97 | $10.09 | $9.60 | $10.00 | $7.11 | 3,709,480 |
| 2020-03-16 | $10.49 | $10.57 | $9.85 | $9.87 | $7.01 | 6,231,880 |
| 2020-03-13 | $9.68 | $10.90 | $9.64 | $10.38 | $7.38 | 8,516,900 |
| 2020-03-12 | $10.24 | $10.58 | $10.10 | $10.28 | $7.30 | 12,640,440 |
| 2020-03-11 | $10.48 | $11.46 | $10.39 | $11.01 | $7.82 | 19,106,530 |
| 2020-03-10 | $9.99 | $10.45 | $9.98 | $10.42 | $7.40 | 2,482,260 |
| 2020-03-09 | $10.31 | $10.62 | $10.22 | $10.25 | $7.28 | 2,482,040 |
| 2020-03-06 | $10.20 | $10.50 | $10.20 | $10.45 | $7.43 | 1,853,360 |
| 2020-03-05 | $10.21 | $10.43 | $10.18 | $10.38 | $7.38 | 2,654,960 |
| 2020-03-04 | $9.92 | $10.16 | $9.86 | $10.16 | $7.22 | 1,113,340 |
| 2020-03-03 | $9.97 | $10.15 | $9.91 | $9.96 | $7.08 | 1,308,240 |
| 2020-03-02 | $9.55 | $9.96 | $9.55 | $9.95 | $7.07 | 1,544,910 |
| 2020-02-28 | $10.01 | $10.02 | $9.47 | $9.52 | $6.76 | 2,012,080 |
| 2020-02-27 | $10.01 | $10.19 | $9.95 | $10.11 | $7.18 | 1,631,360 |
| 2020-02-26 | $9.91 | $10.25 | $9.91 | $10.01 | $7.11 | 1,976,940 |
| 2020-02-25 | $10.10 | $10.10 | $9.69 | $10.05 | $7.14 | 2,104,030 |
| 2020-02-24 | $10.24 | $10.29 | $10.07 | $10.23 | $7.27 | 1,409,920 |
| 2020-02-21 | $10.05 | $10.31 | $10.01 | $10.24 | $7.28 | 2,072,440 |
| 2020-02-20 | $9.88 | $10.15 | $9.80 | $10.10 | $7.18 | 1,605,280 |
| 2020-02-19 | $9.85 | $10.15 | $9.82 | $9.88 | $7.02 | 1,617,680 |
| 2020-02-18 | $9.73 | $9.90 | $9.72 | $9.90 | $7.03 | 1,027,280 |
| 2020-02-17 | $9.55 | $9.83 | $9.51 | $9.76 | $6.94 | 1,335,800 |
| 2020-02-14 | $9.36 | $9.54 | $9.35 | $9.45 | $6.71 | 982,480 |
| 2020-02-13 | $9.68 | $9.70 | $9.39 | $9.42 | $6.69 | 1,174,620 |
| 2020-02-12 | $9.48 | $9.97 | $9.44 | $9.65 | $6.86 | 1,268,740 |
| 2020-02-11 | $9.54 | $9.59 | $9.45 | $9.48 | $6.74 | 989,550 |
| 2020-02-10 | $9.36 | $9.59 | $9.32 | $9.55 | $6.79 | 1,146,920 |
| 2020-02-07 | $9.35 | $9.49 | $9.28 | $9.43 | $6.70 | 801,900 |
| 2020-02-06 | $9.29 | $9.41 | $9.22 | $9.39 | $6.67 | 1,161,730 |
| 2020-02-05 | $9.08 | $9.31 | $9.00 | $9.28 | $6.59 | 1,723,390 |
| 2020-02-04 | $8.50 | $9.08 | $8.50 | $9.03 | $6.42 | 2,104,960 |
| 2020-02-03 | $9.14 | $9.14 | $9.14 | $9.14 | $6.49 | 909,800 |
| 2020-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $7.21 | 0 |
| 2020-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $7.21 | 0 |
| 2020-01-29 | $10.15 | $10.15 | $10.15 | $10.15 | $7.21 | 0 |
| 2020-01-28 | $10.15 | $10.15 | $10.15 | $10.15 | $7.21 | 0 |
| 2020-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $7.21 | 0 |
| 2020-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $7.21 | 0 |
| 2020-01-23 | $10.45 | $10.52 | $10.03 | $10.15 | $7.21 | 1,725,380 |
| 2020-01-22 | $10.44 | $10.53 | $10.16 | $10.50 | $7.46 | 3,122,620 |
| 2020-01-21 | $10.68 | $10.70 | $10.49 | $10.51 | $7.47 | 1,791,390 |
| 2020-01-20 | $10.78 | $11.26 | $10.65 | $10.74 | $7.63 | 2,969,710 |
| 2020-01-17 | $10.70 | $10.80 | $10.57 | $10.80 | $7.67 | 1,766,720 |
| 2020-01-16 | $10.86 | $10.86 | $10.62 | $10.64 | $7.56 | 1,436,280 |
| 2020-01-15 | $10.93 | $11.00 | $10.74 | $10.78 | $7.66 | 1,345,360 |
| 2020-01-14 | $10.98 | $11.06 | $10.92 | $10.95 | $7.78 | 1,245,880 |
| 2020-01-13 | $10.80 | $11.00 | $10.74 | $11.00 | $7.82 | 1,262,880 |
| 2020-01-10 | $10.88 | $10.93 | $10.74 | $10.80 | $7.67 | 951,160 |
| 2020-01-09 | $10.76 | $10.92 | $10.76 | $10.87 | $7.72 | 1,345,220 |
| 2020-01-08 | $10.92 | $10.92 | $10.67 | $10.75 | $7.64 | 1,526,260 |
| 2020-01-07 | $10.86 | $10.94 | $10.80 | $10.90 | $7.75 | 1,282,380 |
| 2020-01-06 | $10.69 | $10.90 | $10.69 | $10.81 | $7.68 | 1,108,900 |
| 2020-01-03 | $10.78 | $10.86 | $10.73 | $10.81 | $7.68 | 1,219,360 |
| 2020-01-02 | $10.69 | $10.85 | $10.64 | $10.78 | $7.66 | 1,564,800 |
| 2020-01-01 | $10.67 | $10.67 | $10.67 | $10.67 | $7.58 | 0 |
| 2019-12-31 | $10.58 | $10.68 | $10.54 | $10.67 | $7.58 | 1,275,700 |
| 2019-12-30 | $10.52 | $10.64 | $10.29 | $10.58 | $7.52 | 1,500,330 |
| 2019-12-27 | $10.67 | $10.74 | $10.55 | $10.57 | $7.51 | 1,301,940 |
| 2019-12-26 | $10.60 | $10.70 | $10.54 | $10.66 | $7.57 | 1,233,870 |
| 2019-12-25 | $10.63 | $10.68 | $10.52 | $10.58 | $7.52 | 1,128,030 |
| 2019-12-24 | $10.30 | $10.65 | $10.30 | $10.58 | $7.52 | 2,111,470 |
| 2019-12-23 | $10.57 | $10.60 | $10.20 | $10.28 | $7.30 | 2,810,500 |
| 2019-12-20 | $10.52 | $10.67 | $10.49 | $10.60 | $7.53 | 2,678,750 |
| 2019-12-19 | $10.43 | $10.57 | $10.40 | $10.52 | $7.48 | 1,471,940 |
| 2019-12-18 | $10.29 | $10.51 | $10.29 | $10.43 | $7.41 | 2,099,510 |
| 2019-12-17 | $10.25 | $10.41 | $10.24 | $10.34 | $7.35 | 1,439,140 |
| 2019-12-16 | $10.19 | $10.29 | $10.18 | $10.27 | $7.30 | 867,390 |
| 2019-12-13 | $10.11 | $10.22 | $10.10 | $10.19 | $7.24 | 1,624,210 |
| 2019-12-12 | $10.11 | $10.13 | $10.05 | $10.08 | $7.16 | 1,025,220 |
| 2019-12-11 | $10.13 | $10.14 | $10.05 | $10.09 | $7.17 | 475,300 |
| 2019-12-10 | $10.12 | $10.16 | $10.03 | $10.13 | $7.20 | 605,520 |
| 2019-12-09 | $10.15 | $10.18 | $10.08 | $10.12 | $7.19 | 683,800 |
| 2019-12-06 | $10.09 | $10.16 | $10.04 | $10.14 | $7.21 | 1,059,590 |
| 2019-12-05 | $9.98 | $10.13 | $9.98 | $10.10 | $7.18 | 1,087,240 |
| 2019-12-04 | $9.98 | $10.07 | $9.93 | $10.02 | $7.12 | 575,800 |
| 2019-12-03 | $9.95 | $10.03 | $9.81 | $10.01 | $7.11 | 732,780 |
| 2019-12-02 | $9.91 | $9.99 | $9.87 | $9.97 | $7.08 | 855,550 |
| 2019-11-29 | $9.91 | $9.93 | $9.82 | $9.91 | $7.04 | 593,400 |
| 2019-11-28 | $9.92 | $9.94 | $9.84 | $9.91 | $7.04 | 647,200 |
| 2019-11-27 | $9.88 | $9.95 | $9.83 | $9.88 | $7.02 | 794,420 |
| 2019-11-26 | $9.89 | $9.97 | $9.86 | $9.87 | $7.01 | 722,600 |
| 2019-11-25 | $9.98 | $10.01 | $9.88 | $9.91 | $7.04 | 634,840 |
| 2019-11-22 | $10.07 | $10.20 | $9.93 | $9.97 | $7.08 | 1,031,160 |
| 2019-11-21 | $9.99 | $10.12 | $9.99 | $10.07 | $7.16 | 522,690 |
| 2019-11-20 | $10.13 | $10.22 | $10.02 | $10.07 | $7.16 | 751,020 |
| 2019-11-19 | $9.92 | $10.20 | $9.92 | $10.18 | $7.23 | 902,580 |
| 2019-11-18 | $9.94 | $10.00 | $9.80 | $9.95 | $7.07 | 606,430 |
| 2019-11-15 | $10.05 | $10.10 | $9.91 | $9.91 | $7.04 | 673,960 |
| 2019-11-14 | $10.04 | $10.20 | $10.03 | $10.09 | $7.17 | 682,160 |
| 2019-11-13 | $9.98 | $10.10 | $9.96 | $10.08 | $7.16 | 860,340 |
| 2019-11-12 | $9.94 | $10.04 | $9.91 | $10.02 | $7.12 | 1,003,320 |
| 2019-11-11 | $10.23 | $10.23 | $9.88 | $9.95 | $7.07 | 1,735,250 |
| 2019-11-08 | $10.32 | $10.41 | $10.21 | $10.22 | $7.26 | 926,570 |
| 2019-11-07 | $10.23 | $10.34 | $10.18 | $10.27 | $7.30 | 1,058,240 |
| 2019-11-06 | $10.43 | $10.46 | $10.20 | $10.25 | $7.28 | 1,491,220 |
| 2019-11-05 | $10.45 | $10.49 | $10.35 | $10.42 | $7.40 | 949,020 |
| 2019-11-04 | $10.32 | $10.54 | $10.32 | $10.44 | $7.42 | 1,785,900 |
| 2019-11-01 | $10.25 | $10.45 | $10.19 | $10.39 | $7.38 | 1,416,020 |
| 2019-10-31 | $10.48 | $10.78 | $10.31 | $10.35 | $7.35 | 1,824,910 |
| 2019-10-30 | $10.55 | $10.73 | $10.43 | $10.43 | $7.41 | 1,823,310 |
| 2019-10-29 | $10.71 | $10.84 | $10.60 | $10.71 | $7.61 | 3,506,240 |
| 2019-10-28 | $10.60 | $10.80 | $10.59 | $10.76 | $7.65 | 3,018,480 |
| 2019-10-25 | $10.52 | $10.76 | $10.51 | $10.70 | $7.60 | 3,296,920 |
| 2019-10-24 | $10.65 | $10.82 | $10.55 | $10.58 | $7.52 | 3,532,680 |
| 2019-10-23 | $10.50 | $10.78 | $10.44 | $10.67 | $7.58 | 4,945,100 |
| 2019-10-22 | $10.45 | $10.62 | $10.30 | $10.61 | $7.54 | 6,861,580 |
| 2019-10-21 | $10.87 | $11.24 | $10.72 | $10.76 | $7.65 | 11,596,490 |
| 2019-10-18 | $10.44 | $10.73 | $10.15 | $10.57 | $7.51 | 2,997,480 |
| 2019-10-17 | $10.41 | $10.49 | $10.32 | $10.36 | $7.36 | 1,111,100 |
| 2019-10-16 | $10.88 | $10.93 | $10.38 | $10.43 | $7.41 | 1,888,470 |
| 2019-10-15 | $10.63 | $10.64 | $10.45 | $10.54 | $7.49 | 1,130,940 |
| 2019-10-14 | $10.74 | $10.74 | $10.56 | $10.65 | $7.57 | 2,029,300 |
| 2019-10-11 | $10.57 | $10.65 | $10.44 | $10.56 | $7.50 | 1,381,660 |
| 2019-10-10 | $10.33 | $10.57 | $10.33 | $10.57 | $7.51 | 1,709,610 |
| 2019-10-09 | $10.18 | $10.33 | $10.08 | $10.30 | $7.32 | 1,054,850 |
| 2019-10-08 | $10.13 | $10.31 | $10.10 | $10.16 | $7.22 | 1,299,230 |
| 2019-10-07 | $10.11 | $10.11 | $10.11 | $10.11 | $7.18 | 0 |
| 2019-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $7.18 | 0 |
| 2019-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $7.18 | 0 |
| 2019-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $7.18 | 0 |
| 2019-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $7.18 | 0 |
| 2019-09-30 | $10.15 | $10.35 | $10.11 | $10.11 | $7.18 | 1,085,900 |
| 2019-09-27 | $10.10 | $10.32 | $10.00 | $10.24 | $7.28 | 1,610,940 |
| 2019-09-26 | $10.42 | $10.50 | $10.04 | $10.08 | $7.16 | 1,840,430 |
| 2019-09-25 | $10.53 | $10.59 | $10.38 | $10.38 | $7.38 | 1,942,830 |
| 2019-09-24 | $10.47 | $10.64 | $10.47 | $10.56 | $7.50 | 2,775,820 |
| 2019-09-23 | $10.61 | $10.66 | $10.35 | $10.53 | $7.48 | 3,426,240 |
| 2019-09-20 | $10.80 | $11.30 | $10.73 | $10.83 | $7.70 | 6,147,130 |
| 2019-09-19 | $10.47 | $10.62 | $10.40 | $10.59 | $7.52 | 1,930,100 |
| 2019-09-18 | $10.53 | $10.57 | $10.41 | $10.45 | $7.43 | 1,569,180 |
| 2019-09-17 | $10.75 | $10.76 | $10.42 | $10.45 | $7.43 | 2,226,660 |
| 2019-09-16 | $10.73 | $10.83 | $10.68 | $10.77 | $7.65 | 1,428,120 |
| 2019-09-13 | $10.72 | $10.72 | $10.72 | $10.72 | $7.62 | 0 |
| 2019-09-12 | $10.67 | $10.88 | $10.57 | $10.72 | $7.62 | 2,487,850 |
| 2019-09-11 | $10.80 | $11.20 | $10.68 | $10.70 | $7.60 | 3,352,750 |
| 2019-09-10 | $10.73 | $10.80 | $10.65 | $10.70 | $7.60 | 1,558,580 |
| 2019-09-09 | $10.70 | $10.78 | $10.63 | $10.73 | $7.62 | 1,644,760 |
| 2019-09-06 | $10.55 | $10.67 | $10.49 | $10.61 | $7.54 | 1,104,120 |
| 2019-09-05 | $10.58 | $10.70 | $10.52 | $10.53 | $7.48 | 2,065,120 |
| 2019-09-04 | $10.40 | $10.59 | $10.29 | $10.59 | $7.52 | 2,395,730 |
| 2019-09-03 | $10.32 | $10.44 | $10.26 | $10.40 | $7.39 | 1,194,900 |
| 2019-09-02 | $10.09 | $10.34 | $10.08 | $10.32 | $7.33 | 1,434,520 |
| 2019-08-30 | $10.33 | $10.39 | $10.02 | $10.08 | $7.16 | 1,618,080 |
| 2019-08-29 | $10.27 | $10.39 | $10.19 | $10.25 | $7.28 | 1,111,520 |
| 2019-08-28 | $10.25 | $10.25 | $10.14 | $10.22 | $7.26 | 841,060 |
| 2019-08-27 | $10.10 | $10.28 | $9.99 | $10.23 | $7.27 | 1,388,470 |
| 2019-08-26 | $9.94 | $10.02 | $9.88 | $9.98 | $7.09 | 878,340 |
| 2019-08-23 | $10.20 | $10.20 | $10.10 | $10.12 | $7.19 | 793,050 |
| 2019-08-22 | $10.20 | $10.22 | $10.04 | $10.15 | $7.21 | 754,000 |
| 2019-08-21 | $10.12 | $10.24 | $10.07 | $10.17 | $7.23 | 1,068,450 |
| 2019-08-20 | $10.15 | $10.19 | $10.10 | $10.11 | $7.18 | 1,131,320 |
| 2019-08-19 | $9.94 | $10.17 | $9.88 | $10.15 | $7.21 | 1,522,310 |
| 2019-08-16 | $9.75 | $9.95 | $9.73 | $9.85 | $7.00 | 1,239,940 |
| 2019-08-15 | $9.66 | $9.83 | $9.61 | $9.83 | $6.98 | 1,172,620 |
| 2019-08-14 | $9.90 | $9.97 | $9.81 | $9.86 | $7.01 | 1,403,040 |
| 2019-08-13 | $9.78 | $9.84 | $9.74 | $9.78 | $6.95 | 790,520 |
| 2019-08-12 | $9.76 | $9.92 | $9.72 | $9.88 | $7.02 | 1,094,620 |
| 2019-08-09 | $9.92 | $10.01 | $9.69 | $9.76 | $6.94 | 1,079,880 |
| 2019-08-08 | $9.98 | $9.99 | $9.84 | $9.90 | $7.03 | 891,740 |
| 2019-08-07 | $9.95 | $10.13 | $9.84 | $9.88 | $7.02 | 1,258,180 |
| 2019-08-06 | $10.11 | $10.21 | $9.75 | $9.98 | $7.09 | 2,199,200 |
| 2019-08-05 | $10.27 | $10.46 | $10.22 | $10.25 | $7.28 | 1,382,520 |
| 2019-08-02 | $10.40 | $10.43 | $10.25 | $10.25 | $7.28 | 1,520,310 |
| 2019-08-01 | $10.51 | $10.62 | $10.45 | $10.54 | $7.49 | 1,013,020 |
| 2019-07-31 | $10.65 | $10.66 | $10.55 | $10.57 | $7.51 | 1,047,270 |
| 2019-07-30 | $10.58 | $10.74 | $10.52 | $10.63 | $7.55 | 1,419,790 |
| 2019-07-29 | $10.61 | $10.64 | $10.44 | $10.57 | $7.51 | 897,200 |
| 2019-07-26 | $10.49 | $10.69 | $10.48 | $10.56 | $7.50 | 1,612,500 |
| 2019-07-25 | $10.48 | $10.72 | $10.48 | $10.54 | $7.49 | 1,777,600 |
| 2019-07-24 | $10.50 | $10.66 | $10.35 | $10.54 | $7.49 | 1,248,840 |
| 2019-07-23 | $10.18 | $10.45 | $10.18 | $10.44 | $7.42 | 1,454,670 |
| 2019-07-22 | $10.51 | $10.60 | $10.12 | $10.21 | $7.25 | 1,393,290 |
| 2019-07-19 | $10.50 | $10.67 | $10.43 | $10.53 | $7.48 | 1,366,800 |
| 2019-07-18 | $10.70 | $10.70 | $10.40 | $10.40 | $7.39 | 1,493,800 |
| 2019-07-17 | $10.69 | $10.78 | $10.56 | $10.71 | $7.61 | 1,191,520 |
| 2019-07-16 | $10.71 | $10.77 | $10.62 | $10.69 | $7.60 | 1,290,640 |
| 2019-07-15 | $10.70 | $10.82 | $10.41 | $10.75 | $7.64 | 1,885,860 |
| 2019-07-12 | $10.68 | $10.78 | $10.64 | $10.76 | $7.61 | 910,910 |
| 2019-07-11 | $10.68 | $10.85 | $10.61 | $10.68 | $7.55 | 1,409,680 |
| 2019-07-10 | $10.73 | $10.80 | $10.58 | $10.62 | $7.51 | 1,422,840 |
| 2019-07-09 | $10.61 | $10.71 | $10.56 | $10.69 | $7.56 | 1,027,780 |
| 2019-07-08 | $11.11 | $11.18 | $10.55 | $10.58 | $7.48 | 2,391,540 |
| 2019-07-05 | $11.17 | $11.24 | $11.11 | $11.21 | $7.93 | 1,066,330 |
| 2019-07-04 | $11.25 | $11.27 | $11.13 | $11.17 | $7.90 | 1,529,910 |
| 2019-07-03 | $11.33 | $11.33 | $11.13 | $11.25 | $7.96 | 1,652,760 |
| 2019-07-02 | $11.50 | $11.50 | $11.13 | $11.41 | $8.07 | 2,526,180 |
| 2019-07-01 | $11.41 | $11.59 | $11.30 | $11.53 | $8.15 | 4,008,640 |
| 2019-06-28 | $11.47 | $11.50 | $11.01 | $11.28 | $7.98 | 3,000,150 |
| 2019-06-27 | $11.51 | $11.72 | $11.37 | $11.50 | $8.13 | 4,342,960 |
| 2019-06-26 | $11.40 | $11.75 | $11.31 | $11.49 | $8.13 | 4,564,330 |
| 2019-06-25 | $11.75 | $11.97 | $11.32 | $11.67 | $8.25 | 6,028,320 |
| 2019-06-24 | $12.06 | $12.22 | $11.60 | $11.63 | $8.23 | 8,775,460 |
| 2019-06-21 | $12.06 | $12.06 | $12.06 | $12.06 | $8.53 | 2,121,420 |
| 2019-06-20 | $10.81 | $11.00 | $10.79 | $10.96 | $7.75 | 1,273,830 |
| 2019-06-19 | $10.97 | $11.06 | $10.80 | $10.82 | $7.65 | 1,415,690 |
| 2019-06-18 | $10.86 | $11.00 | $10.76 | $10.80 | $7.64 | 1,183,920 |
| 2019-06-17 | $10.68 | $11.00 | $10.60 | $10.93 | $7.73 | 1,678,450 |
| 2019-06-14 | $10.88 | $10.93 | $10.62 | $10.68 | $7.55 | 1,871,490 |
| 2019-06-13 | $10.84 | $10.95 | $10.70 | $10.87 | $7.69 | 1,429,140 |
| 2019-06-12 | $10.82 | $10.93 | $10.74 | $10.80 | $7.64 | 1,267,000 |
| 2019-06-11 | $10.62 | $10.95 | $10.62 | $10.84 | $7.67 | 2,031,530 |
| 2019-06-10 | $10.37 | $10.63 | $10.37 | $10.51 | $7.43 | 1,332,040 |
| 2019-06-07 | $10.45 | $10.45 | $10.45 | $10.45 | $7.39 | 0 |
| 2019-06-06 | $10.68 | $10.80 | $10.37 | $10.45 | $7.39 | 1,792,040 |
| 2019-06-05 | $10.80 | $10.86 | $10.66 | $10.68 | $7.55 | 1,370,200 |
| 2019-06-04 | $10.76 | $10.84 | $10.67 | $10.71 | $7.57 | 1,686,240 |
| 2019-06-03 | $10.83 | $10.98 | $10.75 | $10.77 | $7.62 | 2,175,230 |
| 2019-05-31 | $10.74 | $10.97 | $10.68 | $10.89 | $7.70 | 2,307,930 |
| 2019-05-30 | $10.70 | $10.79 | $10.56 | $10.72 | $7.58 | 1,754,790 |
| 2019-05-29 | $10.60 | $10.86 | $10.50 | $10.69 | $7.56 | 2,551,170 |
| 2019-05-28 | $10.88 | $10.88 | $10.58 | $10.60 | $7.50 | 2,519,540 |
| 2019-05-27 | $10.42 | $10.70 | $10.42 | $10.68 | $7.55 | 2,707,200 |
| 2019-05-24 | $10.51 | $10.66 | $10.42 | $10.42 | $7.37 | 1,715,320 |
| 2019-05-23 | $10.90 | $10.94 | $10.42 | $10.57 | $7.48 | 2,573,390 |
| 2019-05-22 | $10.98 | $11.42 | $10.62 | $10.95 | $7.74 | 2,882,990 |
| 2019-05-21 | $10.62 | $10.80 | $10.50 | $10.71 | $7.57 | 1,627,360 |
| 2019-05-20 | $10.78 | $10.78 | $10.41 | $10.57 | $7.48 | 1,506,070 |
| 2019-05-17 | $11.14 | $11.15 | $10.47 | $10.78 | $7.62 | 2,946,030 |
| 2019-05-16 | $10.80 | $11.20 | $10.75 | $11.15 | $7.89 | 2,560,280 |
| 2019-05-15 | $10.58 | $11.05 | $10.54 | $10.82 | $7.65 | 3,293,330 |
| 2019-05-14 | $10.40 | $10.72 | $10.36 | $10.50 | $7.43 | 1,488,180 |
| 2019-05-13 | $10.40 | $10.61 | $10.31 | $10.55 | $7.46 | 1,585,020 |
| 2019-05-10 | $10.30 | $10.48 | $10.11 | $10.45 | $7.39 | 2,273,930 |
| 2019-05-09 | $10.20 | $10.30 | $10.12 | $10.16 | $7.19 | 1,356,920 |
| 2019-05-08 | $10.05 | $10.30 | $9.90 | $10.20 | $7.21 | 2,097,010 |
| 2019-05-07 | $9.96 | $10.20 | $9.96 | $10.18 | $7.20 | 1,867,320 |
| 2019-05-06 | $10.20 | $10.50 | $9.66 | $9.90 | $7.00 | 3,071,260 |
| 2019-05-03 | $10.55 | $10.55 | $10.55 | $10.55 | $7.46 | 0 |
| 2019-05-02 | $10.55 | $10.55 | $10.55 | $10.55 | $7.46 | 0 |
| 2019-05-01 | $10.55 | $10.55 | $10.55 | $10.55 | $7.46 | 0 |
| 2019-04-30 | $10.36 | $11.32 | $10.32 | $10.55 | $7.46 | 2,092,390 |
| 2019-04-29 | $10.84 | $10.90 | $10.19 | $10.29 | $7.28 | 3,138,280 |
| 2019-04-26 | $10.97 | $11.05 | $10.78 | $10.82 | $7.65 | 3,031,280 |
| 2019-04-25 | $11.51 | $11.62 | $10.92 | $10.95 | $7.74 | 3,494,710 |
| 2019-04-24 | $11.53 | $11.70 | $11.41 | $11.61 | $8.21 | 2,181,610 |
| 2019-04-23 | $11.91 | $11.97 | $11.45 | $11.50 | $8.13 | 3,142,760 |
| 2019-04-22 | $12.30 | $12.49 | $11.93 | $11.98 | $8.47 | 3,445,760 |
| 2019-04-19 | $12.20 | $12.35 | $11.94 | $12.35 | $8.73 | 3,165,410 |
| 2019-04-18 | $12.20 | $12.36 | $12.10 | $12.12 | $8.57 | 3,044,960 |
| 2019-04-17 | $12.10 | $12.31 | $12.06 | $12.24 | $8.66 | 4,170,680 |
| 2019-04-16 | $12.03 | $12.17 | $11.64 | $12.10 | $8.56 | 4,721,840 |
| 2019-04-15 | $12.58 | $12.68 | $12.10 | $12.10 | $8.56 | 6,002,260 |
| 2019-04-12 | $12.15 | $12.55 | $12.10 | $12.51 | $8.85 | 4,646,780 |
| 2019-04-11 | $12.28 | $12.55 | $12.10 | $12.21 | $8.64 | 4,676,700 |
| 2019-04-10 | $12.36 | $12.45 | $12.16 | $12.23 | $8.65 | 4,331,700 |
| 2019-04-09 | $12.45 | $12.89 | $12.17 | $12.51 | $8.85 | 5,557,980 |
| 2019-04-08 | $12.45 | $12.96 | $12.31 | $12.49 | $8.83 | 7,544,060 |
| 2019-04-05 | $12.33 | $12.33 | $12.33 | $12.33 | $8.72 | 0 |
| 2019-04-04 | $12.55 | $12.62 | $12.12 | $12.33 | $8.72 | 7,494,170 |
| 2019-04-03 | $12.30 | $12.79 | $12.03 | $12.63 | $8.93 | 10,271,890 |
| 2019-04-02 | $12.01 | $12.60 | $11.85 | $12.33 | $8.72 | 8,804,280 |
| 2019-04-01 | $11.47 | $12.09 | $11.47 | $12.04 | $8.52 | 6,251,780 |
| 2019-03-29 | $11.38 | $11.52 | $11.03 | $11.47 | $8.11 | 3,273,580 |
| 2019-03-28 | $11.30 | $11.55 | $11.22 | $11.30 | $7.99 | 2,913,080 |
| 2019-03-27 | $11.24 | $11.32 | $11.08 | $11.29 | $7.99 | 2,614,680 |
| 2019-03-26 | $11.57 | $11.68 | $11.10 | $11.16 | $7.89 | 3,143,000 |
| 2019-03-25 | $11.50 | $11.78 | $11.40 | $11.59 | $8.20 | 3,735,080 |
| 2019-03-22 | $11.81 | $11.84 | $11.50 | $11.75 | $8.31 | 4,053,220 |
| 2019-03-21 | $11.80 | $12.09 | $11.69 | $11.82 | $8.36 | 5,021,630 |
| 2019-03-20 | $11.93 | $11.93 | $11.60 | $11.83 | $8.37 | 5,894,140 |
| 2019-03-19 | $11.55 | $12.10 | $11.44 | $12.07 | $8.54 | 9,713,720 |
| 2019-03-18 | $11.37 | $11.71 | $11.27 | $11.68 | $8.26 | 4,211,600 |
| 2019-03-15 | $11.25 | $11.50 | $11.16 | $11.37 | $8.04 | 3,572,500 |
| 2019-03-14 | $11.70 | $11.73 | $10.91 | $11.16 | $7.89 | 4,470,430 |
| 2019-03-13 | $11.78 | $11.98 | $11.49 | $11.61 | $8.21 | 5,996,720 |
| 2019-03-12 | $11.69 | $11.95 | $11.56 | $11.81 | $8.35 | 6,937,530 |
| 2019-03-11 | $11.22 | $11.69 | $11.22 | $11.69 | $8.27 | 5,852,730 |
| 2019-03-08 | $11.62 | $11.77 | $11.02 | $11.15 | $7.89 | 5,750,900 |
| 2019-03-07 | $11.63 | $11.98 | $11.52 | $11.85 | $8.38 | 7,022,570 |
| 2019-03-06 | $11.45 | $11.68 | $11.26 | $11.60 | $8.20 | 6,839,380 |
| 2019-03-05 | $11.17 | $11.38 | $11.10 | $11.37 | $8.04 | 5,795,750 |
| 2019-03-04 | $11.03 | $11.51 | $11.03 | $11.19 | $7.91 | 7,276,030 |
| 2019-03-01 | $11.08 | $11.11 | $10.93 | $11.09 | $7.84 | 3,966,200 |
| 2019-02-28 | $11.02 | $11.11 | $10.86 | $11.08 | $7.84 | 5,244,970 |
| 2019-02-27 | $11.48 | $11.78 | $10.96 | $11.11 | $7.86 | 9,301,050 |
| 2019-02-26 | $11.15 | $11.46 | $10.91 | $10.96 | $7.75 | 7,402,410 |
| 2019-02-25 | $10.78 | $11.20 | $10.78 | $11.14 | $7.88 | 7,238,510 |
| 2019-02-22 | $10.55 | $10.75 | $10.50 | $10.74 | $7.60 | 4,681,330 |
| 2019-02-21 | $10.55 | $10.75 | $10.52 | $10.56 | $7.47 | 4,766,220 |
| 2019-02-20 | $10.57 | $10.75 | $10.46 | $10.61 | $7.50 | 3,748,590 |
| 2019-02-19 | $10.61 | $10.76 | $10.43 | $10.63 | $7.52 | 6,640,720 |
| 2019-02-18 | $10.30 | $10.94 | $10.30 | $10.67 | $7.55 | 6,401,390 |
| 2019-02-15 | $10.14 | $10.40 | $10.07 | $10.20 | $7.21 | 3,942,910 |
| 2019-02-14 | $10.14 | $10.19 | $10.00 | $10.16 | $7.19 | 3,259,120 |
| 2019-02-13 | $9.94 | $10.15 | $9.92 | $10.14 | $7.17 | 3,227,530 |
| 2019-02-12 | $9.89 | $10.03 | $9.85 | $9.96 | $7.04 | 2,567,640 |
| 2019-02-11 | $9.60 | $9.91 | $9.59 | $9.89 | $7.00 | 2,765,500 |
| 2019-02-08 | $9.59 | $9.59 | $9.59 | $9.59 | $6.78 | 0 |
| 2019-02-07 | $9.59 | $9.59 | $9.59 | $9.59 | $6.78 | 0 |
| 2019-02-06 | $9.59 | $9.59 | $9.59 | $9.59 | $6.78 | 0 |
| 2019-02-05 | $9.59 | $9.59 | $9.59 | $9.59 | $6.78 | 0 |
| 2019-02-04 | $9.59 | $9.59 | $9.59 | $9.59 | $6.78 | 0 |
| 2019-02-01 | $9.29 | $9.61 | $9.29 | $9.59 | $6.78 | 2,265,480 |
| 2019-01-31 | $9.47 | $9.60 | $9.19 | $9.24 | $6.54 | 2,893,660 |
| 2019-01-30 | $9.64 | $9.76 | $9.43 | $9.46 | $6.69 | 2,303,440 |
| 2019-01-29 | $9.94 | $9.94 | $9.40 | $9.69 | $6.85 | 2,819,440 |
| 2019-01-28 | $10.15 | $10.15 | $9.86 | $9.93 | $7.02 | 2,427,020 |
| 2019-01-25 | $10.29 | $10.36 | $10.03 | $10.05 | $7.11 | 3,124,280 |
| 2019-01-24 | $10.30 | $10.44 | $10.21 | $10.33 | $7.31 | 2,097,020 |
| 2019-01-23 | $10.43 | $10.46 | $10.19 | $10.28 | $7.27 | 2,717,540 |
| 2019-01-22 | $10.33 | $10.53 | $10.31 | $10.46 | $7.40 | 2,612,440 |
| 2019-01-21 | $10.42 | $10.54 | $10.33 | $10.43 | $7.38 | 2,524,080 |
| 2019-01-18 | $10.34 | $10.41 | $10.16 | $10.37 | $7.33 | 4,341,200 |
| 2019-01-17 | $10.61 | $10.64 | $10.31 | $10.32 | $7.30 | 4,701,760 |
| 2019-01-16 | $10.88 | $10.90 | $10.59 | $10.62 | $7.51 | 5,402,500 |
| 2019-01-15 | $10.90 | $11.05 | $10.59 | $11.00 | $7.78 | 5,901,470 |
| 2019-01-14 | $11.08 | $11.21 | $10.74 | $10.86 | $7.68 | 7,512,350 |
| 2019-01-11 | $11.15 | $11.20 | $10.80 | $11.00 | $7.78 | 8,191,480 |
| 2019-01-10 | $11.33 | $11.45 | $10.90 | $11.08 | $7.84 | 16,150,210 |
| 2019-01-09 | $12.50 | $13.20 | $11.80 | $11.94 | $8.44 | 25,476,260 |
| 2019-01-08 | $12.10 | $12.10 | $12.10 | $12.10 | $8.56 | 2,694,990 |
| 2019-01-07 | $10.55 | $11.00 | $10.55 | $11.00 | $7.78 | 2,651,580 |
| 2019-01-04 | $9.55 | $10.03 | $9.53 | $10.00 | $7.07 | 3,585,910 |
| 2019-01-03 | $9.67 | $9.75 | $9.61 | $9.68 | $6.85 | 1,853,800 |
| 2019-01-02 | $9.59 | $9.78 | $9.54 | $9.64 | $6.82 | 1,313,860 |
| 2019-01-01 | $9.59 | $9.59 | $9.59 | $9.59 | $6.78 | 0 |
| 2018-12-31 | $9.59 | $9.59 | $9.59 | $9.59 | $6.78 | 0 |
| 2018-12-28 | $9.71 | $9.78 | $9.51 | $9.59 | $6.78 | 1,677,680 |
| 2018-12-27 | $9.94 | $10.02 | $9.56 | $9.56 | $6.76 | 2,274,340 |
| 2018-12-26 | $10.01 | $10.01 | $10.01 | $10.01 | $7.08 | 0 |
| 2018-12-25 | $10.01 | $10.01 | $10.01 | $10.01 | $7.08 | 0 |
| 2018-12-24 | $9.82 | $10.07 | $9.78 | $10.01 | $7.08 | 1,869,280 |
| 2018-12-21 | $9.78 | $9.87 | $9.72 | $9.82 | $6.95 | 1,108,650 |
| 2018-12-20 | $9.73 | $9.88 | $9.72 | $9.84 | $6.96 | 1,839,150 |
| 2018-12-19 | $10.07 | $10.10 | $9.80 | $9.82 | $6.95 | 1,660,820 |
| 2018-12-18 | $9.99 | $10.14 | $9.72 | $10.14 | $7.17 | 2,817,320 |
| 2018-12-17 | $9.96 | $10.08 | $9.92 | $10.03 | $7.09 | 1,727,950 |
| 2018-12-14 | $10.33 | $10.39 | $9.90 | $9.99 | $7.07 | 4,152,830 |
| 2018-12-13 | $10.09 | $10.80 | $10.02 | $10.44 | $7.38 | 6,019,320 |
| 2018-12-12 | $10.05 | $10.12 | $10.05 | $10.09 | $7.14 | 1,261,510 |
| 2018-12-11 | $10.03 | $10.11 | $9.95 | $10.05 | $7.11 | 1,772,090 |
| 2018-12-10 | $10.25 | $10.28 | $9.92 | $10.01 | $7.08 | 2,461,790 |
| 2018-12-07 | $10.04 | $10.59 | $10.04 | $10.40 | $7.36 | 4,455,450 |
| 2018-12-06 | $10.27 | $10.27 | $10.02 | $10.05 | $7.11 | 1,305,010 |
| 2018-12-05 | $10.08 | $10.26 | $10.05 | $10.26 | $7.26 | 1,563,420 |
| 2018-12-04 | $10.19 | $10.29 | $10.17 | $10.29 | $7.28 | 1,868,030 |
| 2018-12-03 | $10.03 | $10.28 | $10.03 | $10.22 | $7.23 | 2,433,000 |
| 2018-11-30 | $9.72 | $9.92 | $9.62 | $9.87 | $6.98 | 1,834,450 |
| 2018-11-29 | $10.20 | $10.34 | $9.74 | $9.75 | $6.90 | 1,850,390 |
| 2018-11-28 | $9.97 | $10.13 | $9.77 | $10.12 | $7.16 | 1,891,950 |
| 2018-11-27 | $9.82 | $10.02 | $9.82 | $9.97 | $7.05 | 1,832,670 |
| 2018-11-26 | $9.80 | $9.99 | $9.73 | $9.81 | $6.94 | 1,942,920 |
| 2018-11-23 | $10.64 | $10.65 | $9.80 | $9.80 | $6.93 | 3,631,520 |
| 2018-11-22 | $10.73 | $10.73 | $10.55 | $10.61 | $7.50 | 2,839,820 |
| 2018-11-21 | $10.32 | $10.77 | $10.32 | $10.73 | $7.59 | 2,829,000 |
| 2018-11-20 | $10.79 | $10.83 | $10.42 | $10.51 | $7.43 | 2,502,950 |
| 2018-11-19 | $10.96 | $11.01 | $10.65 | $10.89 | $7.70 | 2,458,910 |
| 2018-11-16 | $11.00 | $11.05 | $10.82 | $10.95 | $7.74 | 3,390,200 |
| 2018-11-15 | $10.68 | $11.04 | $10.60 | $10.99 | $7.77 | 3,833,920 |
| 2018-11-14 | $10.72 | $10.84 | $10.59 | $10.68 | $7.55 | 3,272,910 |
| 2018-11-13 | $10.36 | $10.78 | $10.31 | $10.73 | $7.59 | 3,900,290 |
| 2018-11-12 | $10.18 | $10.53 | $10.12 | $10.53 | $7.45 | 3,312,150 |
| 2018-11-09 | $10.10 | $10.20 | $10.06 | $10.20 | $7.21 | 1,961,550 |
| 2018-11-08 | $10.18 | $10.49 | $10.14 | $10.20 | $7.21 | 2,594,700 |
| 2018-11-07 | $10.07 | $10.25 | $10.03 | $10.15 | $7.18 | 2,453,500 |
| 2018-11-06 | $10.21 | $10.21 | $9.91 | $10.08 | $7.13 | 2,630,930 |
| 2018-11-05 | $10.32 | $10.49 | $10.10 | $10.29 | $7.28 | 4,276,680 |
| 2018-11-02 | $10.20 | $10.40 | $10.17 | $10.31 | $7.29 | 4,438,910 |
| 2018-11-01 | $10.20 | $10.30 | $9.99 | $10.21 | $7.22 | 6,016,520 |
| 2018-10-31 | $9.70 | $10.68 | $9.70 | $10.14 | $7.17 | 7,430,570 |
| 2018-10-30 | $9.56 | $9.76 | $9.39 | $9.71 | $6.87 | 1,871,610 |
| 2018-10-29 | $9.60 | $9.70 | $9.52 | $9.60 | $6.79 | 1,260,250 |
| 2018-10-26 | $9.67 | $9.79 | $9.60 | $9.69 | $6.85 | 2,165,450 |
| 2018-10-25 | $9.54 | $9.66 | $9.42 | $9.65 | $6.83 | 2,693,610 |
| 2018-10-24 | $9.49 | $9.87 | $9.49 | $9.87 | $6.98 | 2,781,440 |
| 2018-10-23 | $9.75 | $9.81 | $9.46 | $9.60 | $6.79 | 2,536,400 |
| 2018-10-22 | $9.42 | $9.83 | $9.36 | $9.79 | $6.92 | 3,057,710 |
| 2018-10-19 | $9.03 | $9.32 | $8.85 | $9.27 | $6.56 | 2,735,600 |
| 2018-10-18 | $9.39 | $9.44 | $9.01 | $9.05 | $6.40 | 2,516,290 |
| 2018-10-17 | $9.58 | $9.58 | $9.16 | $9.46 | $6.69 | 2,305,020 |
| 2018-10-16 | $9.52 | $9.93 | $9.28 | $9.35 | $6.61 | 2,255,380 |
| 2018-10-15 | $9.30 | $9.89 | $9.30 | $9.54 | $6.75 | 3,545,360 |
| 2018-10-12 | $9.33 | $9.74 | $8.81 | $9.44 | $6.68 | 3,024,530 |
| 2018-10-11 | $9.93 | $10.14 | $9.24 | $9.30 | $6.58 | 3,540,940 |
| 2018-10-10 | $9.93 | $10.38 | $9.87 | $10.27 | $7.26 | 3,026,300 |
| 2018-10-09 | $9.81 | $9.95 | $9.81 | $9.93 | $7.02 | 1,257,110 |
| 2018-10-08 | $10.30 | $10.30 | $9.73 | $9.80 | $6.93 | 2,570,420 |
| 2018-10-05 | $10.45 | $10.45 | $10.45 | $10.45 | $7.39 | 0 |
| 2018-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $7.39 | 0 |
| 2018-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $7.39 | 0 |
| 2018-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $7.39 | 0 |
| 2018-10-01 | $10.45 | $10.45 | $10.45 | $10.45 | $7.39 | 0 |
| 2018-09-28 | $10.35 | $10.47 | $10.34 | $10.45 | $7.39 | 1,036,890 |
| 2018-09-27 | $10.55 | $10.57 | $10.28 | $10.32 | $7.30 | 1,633,780 |
| 2018-09-26 | $10.58 | $10.62 | $10.48 | $10.55 | $7.46 | 1,719,460 |
| 2018-09-25 | $10.90 | $10.90 | $10.50 | $10.55 | $7.46 | 2,609,510 |
| 2018-09-24 | $10.82 | $10.82 | $10.82 | $10.82 | $7.65 | 0 |
| 2018-09-21 | $10.70 | $11.13 | $10.56 | $10.82 | $7.65 | 3,040,670 |
| 2018-09-20 | $10.63 | $10.82 | $10.50 | $10.72 | $7.58 | 2,275,310 |
| 2018-09-19 | $10.60 | $10.77 | $10.51 | $10.68 | $7.55 | 1,907,500 |
| 2018-09-18 | $10.26 | $10.66 | $10.20 | $10.66 | $7.54 | 1,948,720 |
| 2018-09-17 | $10.56 | $10.56 | $10.25 | $10.26 | $7.26 | 1,133,930 |
| 2018-09-14 | $10.85 | $10.85 | $10.52 | $10.55 | $7.46 | 1,186,920 |
| 2018-09-13 | $10.68 | $10.79 | $10.63 | $10.77 | $7.62 | 1,399,590 |
| 2018-09-12 | $10.56 | $10.72 | $10.50 | $10.67 | $7.55 | 1,110,030 |
| 2018-09-11 | $10.39 | $10.75 | $10.32 | $10.60 | $7.50 | 1,127,840 |
| 2018-09-10 | $10.86 | $10.86 | $10.44 | $10.44 | $7.38 | 1,332,320 |
| 2018-09-07 | $10.84 | $10.94 | $10.66 | $10.82 | $7.65 | 1,343,300 |
| 2018-09-06 | $10.82 | $10.85 | $10.67 | $10.77 | $7.62 | 1,129,980 |
| 2018-09-05 | $10.98 | $11.04 | $10.74 | $10.77 | $7.62 | 1,177,580 |
| 2018-09-04 | $10.87 | $11.04 | $10.77 | $10.98 | $7.77 | 1,736,720 |
| 2018-09-03 | $10.90 | $11.03 | $10.64 | $10.83 | $7.66 | 1,327,420 |
| 2018-08-31 | $11.00 | $11.19 | $10.92 | $10.96 | $7.75 | 1,483,160 |
| 2018-08-30 | $11.43 | $11.50 | $11.12 | $11.15 | $7.89 | 1,280,660 |
| 2018-08-29 | $11.53 | $11.57 | $11.38 | $11.40 | $8.06 | 990,360 |
| 2018-08-28 | $11.55 | $11.68 | $11.40 | $11.58 | $8.19 | 1,524,560 |
| 2018-08-27 | $11.37 | $11.60 | $11.23 | $11.57 | $8.18 | 1,735,470 |
| 2018-08-24 | $11.34 | $11.34 | $11.07 | $11.26 | $7.96 | 1,227,620 |
| 2018-08-23 | $11.13 | $11.34 | $11.00 | $11.18 | $7.91 | 1,386,540 |
| 2018-08-22 | $11.47 | $11.55 | $11.09 | $11.14 | $7.88 | 1,285,540 |
| 2018-08-21 | $11.26 | $11.60 | $11.22 | $11.44 | $8.09 | 1,528,770 |
| 2018-08-20 | $11.28 | $11.41 | $10.90 | $11.28 | $7.98 | 2,138,620 |
| 2018-08-17 | $11.69 | $11.83 | $11.23 | $11.30 | $7.99 | 1,529,540 |
| 2018-08-16 | $11.45 | $11.80 | $11.36 | $11.58 | $8.19 | 1,385,940 |
| 2018-08-15 | $12.00 | $12.15 | $11.65 | $11.69 | $8.27 | 1,620,560 |
| 2018-08-14 | $12.00 | $12.09 | $11.86 | $11.96 | $8.46 | 1,578,830 |
| 2018-08-13 | $11.83 | $12.08 | $11.64 | $12.01 | $8.49 | 1,946,650 |
| 2018-08-10 | $11.83 | $12.03 | $11.81 | $11.98 | $8.47 | 1,859,830 |
| 2018-08-09 | $11.45 | $11.97 | $11.45 | $11.87 | $8.40 | 2,371,780 |
| 2018-08-08 | $12.05 | $12.25 | $11.44 | $11.58 | $8.19 | 2,466,200 |
| 2018-08-07 | $11.46 | $11.99 | $11.40 | $11.86 | $8.39 | 2,534,680 |
| 2018-08-06 | $12.01 | $12.02 | $11.31 | $11.38 | $8.05 | 2,191,000 |
| 2018-08-03 | $12.35 | $12.35 | $12.01 | $12.02 | $8.50 | 1,620,480 |
| 2018-08-02 | $12.65 | $12.70 | $11.81 | $12.24 | $8.66 | 3,671,590 |
| 2018-08-01 | $13.22 | $13.35 | $12.73 | $12.76 | $9.02 | 4,105,810 |
| 2018-07-31 | $13.53 | $13.53 | $13.00 | $13.13 | $9.29 | 8,965,810 |
| 2018-07-30 | $13.10 | $14.42 | $13.09 | $14.10 | $9.97 | 12,296,320 |
| 2018-07-27 | $13.32 | $13.55 | $13.11 | $13.11 | $9.27 | 2,226,480 |
| 2018-07-26 | $13.80 | $13.98 | $13.42 | $13.47 | $9.53 | 4,711,620 |
| 2018-07-25 | $14.46 | $14.99 | $13.96 | $14.05 | $9.94 | 7,206,930 |
| 2018-07-24 | $13.37 | $14.86 | $13.24 | $13.84 | $9.79 | 4,957,820 |
| 2018-07-23 | $13.00 | $13.55 | $12.88 | $13.51 | $9.56 | 3,281,620 |
| 2018-07-20 | $13.38 | $13.38 | $12.89 | $13.12 | $9.28 | 2,717,640 |
| 2018-07-19 | $13.34 | $13.45 | $12.66 | $13.32 | $9.42 | 3,098,710 |
| 2018-07-18 | $13.62 | $13.86 | $13.22 | $13.32 | $9.42 | 2,802,070 |
| 2018-07-17 | $13.60 | $13.92 | $13.30 | $13.76 | $9.73 | 3,758,980 |
| 2018-07-16 | $13.45 | $13.65 | $13.21 | $13.60 | $9.62 | 2,570,160 |
| 2018-07-13 | $13.57 | $13.71 | $13.20 | $13.34 | $9.44 | 3,780,660 |
| 2018-07-12 | $13.65 | $14.00 | $13.42 | $13.71 | $9.70 | 5,653,940 |
| 2018-07-11 | $13.74 | $14.68 | $13.13 | $13.55 | $9.58 | 6,367,140 |
| 2018-07-10 | $12.98 | $14.20 | $12.88 | $14.20 | $10.04 | 7,972,380 |
| 2018-07-09 | $12.60 | $13.00 | $12.52 | $12.91 | $9.13 | 1,729,400 |
| 2018-07-06 | $13.10 | $13.10 | $12.20 | $12.52 | $8.86 | 2,110,000 |
| 2018-07-05 | $20.98 | $21.88 | $20.54 | $20.70 | $9.13 | 1,499,340 |
| 2018-07-04 | $22.00 | $22.00 | $20.82 | $20.98 | $9.25 | 1,265,100 |
| 2018-07-03 | $21.35 | $22.04 | $21.35 | $22.01 | $9.71 | 1,076,870 |
| 2018-07-02 | $22.16 | $22.50 | $21.23 | $21.51 | $9.49 | 1,569,770 |
| 2018-06-29 | $20.99 | $21.93 | $20.99 | $21.58 | $9.52 | 1,376,700 |
| 2018-06-28 | $21.02 | $21.41 | $20.80 | $20.87 | $9.20 | 1,059,620 |
| 2018-06-27 | $20.80 | $22.20 | $20.80 | $21.28 | $9.38 | 1,629,490 |
| 2018-06-26 | $20.33 | $20.96 | $20.21 | $20.86 | $9.20 | 1,270,490 |
| 2018-06-25 | $20.80 | $21.21 | $20.22 | $20.55 | $9.06 | 1,950,900 |
| 2018-06-22 | $20.00 | $21.31 | $19.91 | $21.18 | $9.34 | 1,251,500 |
| 2018-06-21 | $20.60 | $21.58 | $20.48 | $20.70 | $9.13 | 1,636,200 |
| 2018-06-20 | $19.80 | $21.13 | $19.80 | $20.82 | $9.18 | 1,325,500 |
| 2018-06-19 | $21.71 | $21.95 | $20.08 | $20.08 | $8.86 | 1,706,600 |
| 2018-06-18 | $22.31 | $22.31 | $22.31 | $22.31 | $9.84 | 0 |
| 2018-06-15 | $23.98 | $24.22 | $22.11 | $22.31 | $9.84 | 1,294,610 |
| 2018-06-14 | $23.57 | $24.35 | $23.52 | $24.05 | $10.61 | 1,221,490 |
| 2018-06-13 | $24.98 | $24.98 | $23.67 | $23.85 | $10.52 | 2,240,450 |
| 2018-06-12 | $25.10 | $25.36 | $23.41 | $25.25 | $11.14 | 2,130,500 |
| 2018-06-11 | $27.13 | $27.40 | $25.02 | $25.03 | $11.04 | 3,481,560 |
| 2018-06-08 | $27.79 | $28.44 | $27.00 | $27.80 | $12.26 | 1,954,880 |
| 2018-06-07 | $30.00 | $30.00 | $28.24 | $28.24 | $12.45 | 2,140,520 |
| 2018-06-06 | $28.38 | $29.13 | $28.21 | $29.11 | $12.84 | 2,422,540 |
| 2018-06-05 | $28.30 | $28.99 | $27.80 | $28.65 | $12.63 | 2,331,540 |
| 2018-06-04 | $27.04 | $28.12 | $26.70 | $27.80 | $12.26 | 2,186,560 |
| 2018-06-01 | $27.24 | $27.97 | $26.50 | $26.99 | $11.90 | 1,930,200 |
| 2018-05-31 | $26.78 | $27.58 | $26.50 | $27.29 | $12.03 | 1,944,400 |
| 2018-05-30 | $27.50 | $28.20 | $26.36 | $26.36 | $11.62 | 2,976,500 |
| 2018-05-29 | $29.00 | $30.86 | $28.61 | $29.29 | $12.92 | 3,553,100 |
| 2018-05-28 | $29.24 | $31.88 | $28.50 | $29.20 | $12.88 | 4,375,440 |
| 2018-05-25 | $28.35 | $29.50 | $28.08 | $29.05 | $12.81 | 2,874,910 |
| 2018-05-24 | $28.18 | $28.71 | $28.01 | $28.26 | $12.46 | 1,671,800 |
| 2018-05-23 | $28.73 | $29.50 | $28.32 | $28.33 | $12.49 | 2,152,100 |
| 2018-05-22 | $29.00 | $29.77 | $28.72 | $29.04 | $12.81 | 2,594,600 |
| 2018-05-21 | $27.56 | $29.45 | $27.56 | $28.93 | $12.76 | 2,906,120 |
| 2018-05-18 | $27.84 | $28.19 | $27.25 | $28.19 | $12.43 | 2,533,120 |
| 2018-05-17 | $27.05 | $28.00 | $27.05 | $27.87 | $12.29 | 2,473,920 |
| 2018-05-16 | $27.30 | $27.68 | $26.98 | $27.20 | $12.00 | 1,723,940 |
| 2018-05-15 | $26.50 | $28.28 | $26.38 | $27.50 | $12.13 | 2,388,640 |
| 2018-05-14 | $26.50 | $27.08 | $26.13 | $26.38 | $11.63 | 1,225,100 |
| 2018-05-11 | $27.68 | $27.79 | $26.66 | $26.72 | $11.78 | 1,709,100 |
| 2018-05-10 | $27.36 | $28.27 | $27.31 | $27.65 | $12.19 | 2,474,030 |
| 2018-05-09 | $27.15 | $27.27 | $26.82 | $27.26 | $12.02 | 1,803,030 |
| 2018-05-08 | $26.25 | $27.49 | $26.25 | $27.20 | $12.00 | 2,422,920 |
| 2018-05-07 | $25.46 | $27.29 | $25.37 | $26.45 | $11.66 | 2,224,900 |
| 2018-05-04 | $25.90 | $26.24 | $25.30 | $25.50 | $11.25 | 1,617,830 |
| 2018-05-03 | $25.59 | $26.49 | $25.06 | $26.17 | $11.54 | 1,645,030 |
| 2018-05-02 | $25.77 | $26.21 | $24.83 | $25.16 | $11.10 | 1,722,430 |
| 2018-05-01 | $26.03 | $26.03 | $26.03 | $26.03 | $11.48 | 0 |
| 2018-04-30 | $26.03 | $26.03 | $26.03 | $26.03 | $11.48 | 0 |
| 2018-04-27 | $27.52 | $28.12 | $26.03 | $26.03 | $11.48 | 2,762,800 |
| 2018-04-26 | $27.00 | $28.27 | $26.26 | $27.84 | $12.28 | 4,534,800 |
| 2018-04-25 | $27.93 | $28.29 | $26.63 | $27.20 | $12.00 | 4,881,500 |
| 2018-04-24 | $24.72 | $27.20 | $24.52 | $27.20 | $12.00 | 1,923,200 |
| 2018-04-23 | $24.73 | $25.28 | $23.12 | $24.73 | $10.91 | 1,715,000 |
| 2018-04-20 | $25.60 | $25.82 | $24.66 | $24.73 | $10.91 | 2,020,800 |
| 2018-04-19 | $26.39 | $26.98 | $25.71 | $25.77 | $11.36 | 2,458,400 |
| 2018-04-18 | $26.37 | $26.98 | $25.50 | $26.60 | $11.73 | 3,061,520 |
| 2018-04-17 | $27.94 | $28.48 | $26.05 | $26.17 | $11.54 | 3,942,700 |
| 2018-04-16 | $30.00 | $30.49 | $27.60 | $27.88 | $12.29 | 5,665,110 |
| 2018-04-13 | $30.89 | $31.87 | $29.61 | $29.90 | $13.19 | 8,375,890 |
| 2018-04-12 | $30.95 | $30.95 | $30.95 | $30.95 | $13.65 | 639,250 |
| 2018-04-11 | $28.14 | $28.14 | $28.14 | $28.14 | $12.41 | 1,286,550 |
| 2018-04-10 | $25.81 | $25.89 | $24.71 | $25.58 | $11.28 | 1,836,600 |
| 2018-04-09 | $24.80 | $25.76 | $24.80 | $25.75 | $11.36 | 2,029,200 |
| 2018-04-06 | $25.84 | $25.84 | $25.84 | $25.84 | $11.40 | 0 |
| 2018-04-05 | $25.84 | $25.84 | $25.84 | $25.84 | $11.40 | 0 |
| 2018-04-04 | $25.70 | $26.83 | $25.70 | $25.84 | $11.40 | 2,500,220 |
| 2018-04-03 | $25.25 | $25.87 | $24.81 | $25.84 | $11.40 | 1,520,400 |
| 2018-04-02 | $26.00 | $26.19 | $25.58 | $25.71 | $11.34 | 1,826,730 |
| 2018-03-30 | $25.27 | $26.50 | $25.27 | $26.05 | $11.49 | 2,635,530 |
| 2018-03-29 | $24.55 | $25.75 | $24.11 | $25.56 | $11.27 | 2,605,720 |
| 2018-03-28 | $23.66 | $24.86 | $23.55 | $24.55 | $10.83 | 1,584,900 |
| 2018-03-27 | $23.34 | $24.16 | $23.34 | $23.95 | $10.56 | 1,356,330 |
| 2018-03-26 | $22.01 | $23.38 | $21.51 | $23.32 | $10.28 | 1,195,030 |
| 2018-03-23 | $24.05 | $24.55 | $22.55 | $22.64 | $9.98 | 2,117,600 |
| 2018-03-22 | $24.60 | $25.41 | $24.40 | $25.05 | $11.05 | 1,470,100 |
| 2018-03-21 | $24.58 | $25.53 | $24.39 | $24.65 | $10.87 | 2,553,600 |
| 2018-03-20 | $24.43 | $26.52 | $24.12 | $24.91 | $10.99 | 3,184,800 |
| 2018-03-19 | $23.37 | $24.27 | $23.37 | $24.11 | $10.63 | 881,300 |
| 2018-03-16 | $23.10 | $23.73 | $23.00 | $23.37 | $10.31 | 821,800 |
| 2018-03-15 | $23.70 | $24.10 | $22.50 | $23.22 | $10.24 | 1,359,400 |
| 2018-03-14 | $24.21 | $24.75 | $24.00 | $24.00 | $10.58 | 1,062,500 |
| 2018-03-13 | $24.78 | $25.12 | $24.24 | $24.32 | $10.72 | 1,076,100 |
| 2018-03-12 | $24.82 | $25.29 | $24.70 | $24.99 | $11.02 | 1,578,930 |
| 2018-03-09 | $24.00 | $25.00 | $24.00 | $24.73 | $10.91 | 1,716,700 |
| 2018-03-08 | $23.94 | $24.38 | $23.94 | $24.14 | $10.65 | 1,544,100 |
| 2018-03-07 | $24.38 | $24.41 | $23.80 | $23.84 | $10.51 | 2,378,100 |
| 2018-03-06 | $23.38 | $25.63 | $23.38 | $24.66 | $10.87 | 3,882,000 |
| 2018-03-05 | $23.50 | $23.50 | $22.81 | $23.30 | $10.28 | 920,500 |
| 2018-03-02 | $23.68 | $23.75 | $23.05 | $23.20 | $10.23 | 1,202,900 |
| 2018-03-01 | $22.80 | $23.89 | $21.00 | $23.50 | $10.36 | 1,420,010 |
| 2018-02-28 | $23.07 | $23.42 | $22.40 | $22.94 | $10.12 | 1,051,200 |
| 2018-02-27 | $22.88 | $23.76 | $22.58 | $23.02 | $10.15 | 1,261,900 |
| 2018-02-26 | $22.40 | $22.98 | $22.08 | $22.87 | $10.09 | 1,320,400 |
| 2018-02-23 | $21.21 | $22.30 | $21.05 | $22.09 | $9.74 | 901,600 |
| 2018-02-22 | $20.98 | $21.34 | $20.87 | $21.28 | $9.38 | 635,300 |
| 2018-02-21 | $20.75 | $20.75 | $20.75 | $20.75 | $9.15 | 0 |
| 2018-02-20 | $20.75 | $20.75 | $20.75 | $20.75 | $9.15 | 0 |
| 2018-02-19 | $20.75 | $20.75 | $20.75 | $20.75 | $9.15 | 0 |
| 2018-02-16 | $20.75 | $20.75 | $20.75 | $20.75 | $9.15 | 0 |
| 2018-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $9.15 | 0 |
| 2018-02-14 | $20.75 | $21.00 | $20.53 | $20.75 | $9.15 | 431,000 |
| 2018-02-13 | $21.21 | $21.52 | $20.74 | $20.77 | $9.16 | 612,510 |
| 2018-02-12 | $20.55 | $21.49 | $20.55 | $21.20 | $9.35 | 824,110 |
| 2018-02-09 | $20.26 | $20.98 | $20.02 | $20.49 | $9.04 | 938,700 |
| 2018-02-08 | $20.88 | $21.60 | $20.78 | $21.31 | $9.40 | 770,500 |
| 2018-02-07 | $20.99 | $21.48 | $20.00 | $21.10 | $9.30 | 1,166,100 |
| 2018-02-06 | $22.05 | $22.47 | $20.40 | $20.43 | $9.01 | 1,170,800 |
| 2018-02-05 | $22.45 | $23.08 | $22.45 | $22.65 | $9.99 | 671,600 |
| 2018-02-02 | $22.90 | $23.75 | $22.70 | $23.30 | $10.28 | 742,300 |
| 2018-02-01 | $25.47 | $25.47 | $23.50 | $23.59 | $10.40 | 1,013,300 |
| 2018-01-31 | $26.38 | $26.38 | $24.88 | $25.06 | $11.05 | 1,581,200 |
| 2018-01-30 | $26.15 | $26.69 | $26.15 | $26.58 | $11.72 | 416,200 |
| 2018-01-29 | $26.78 | $27.17 | $26.32 | $26.45 | $11.66 | 630,500 |
| 2018-01-26 | $27.11 | $27.40 | $26.70 | $26.73 | $11.79 | 869,300 |
| 2018-01-25 | $27.58 | $28.03 | $27.11 | $27.21 | $12.00 | 1,239,810 |
| 2018-01-24 | $27.35 | $27.75 | $27.10 | $27.60 | $12.17 | 1,252,700 |
| 2018-01-23 | $27.02 | $27.29 | $26.70 | $27.28 | $12.03 | 839,000 |
| 2018-01-22 | $27.00 | $27.37 | $26.12 | $27.07 | $11.94 | 1,176,600 |
| 2018-01-19 | $27.63 | $28.20 | $27.10 | $27.21 | $12.00 | 1,569,790 |
| 2018-01-18 | $27.45 | $28.69 | $27.23 | $27.71 | $12.22 | 1,929,100 |
| 2018-01-17 | $26.98 | $27.49 | $26.52 | $27.39 | $12.08 | 1,336,600 |
| 2018-01-16 | $26.24 | $26.99 | $26.04 | $26.99 | $11.90 | 1,364,700 |
| 2018-01-15 | $27.06 | $27.18 | $25.82 | $26.18 | $11.55 | 1,289,800 |
| 2018-01-12 | $27.58 | $27.65 | $27.03 | $27.20 | $12.00 | 920,090 |
| 2018-01-11 | $27.20 | $27.75 | $26.72 | $27.68 | $12.21 | 1,150,100 |
| 2018-01-10 | $28.14 | $28.14 | $27.20 | $27.24 | $12.01 | 1,055,200 |
| 2018-01-09 | $27.71 | $27.94 | $27.51 | $27.86 | $12.29 | 888,100 |
| 2018-01-08 | $27.79 | $27.88 | $27.20 | $27.65 | $12.19 | 1,101,690 |
| 2018-01-05 | $27.80 | $28.26 | $27.68 | $27.78 | $12.25 | 1,129,200 |
| 2018-01-04 | $28.20 | $28.39 | $27.78 | $27.88 | $12.29 | 1,462,600 |
| 2018-01-03 | $28.56 | $28.60 | $28.00 | $28.35 | $12.50 | 1,627,600 |
| 2018-01-02 | $28.52 | $28.93 | $28.23 | $28.62 | $12.62 | 1,797,200 |
| 2018-01-01 | $28.42 | $28.42 | $28.42 | $28.42 | $12.53 | 0 |
| 2017-12-29 | $28.05 | $28.62 | $27.83 | $28.42 | $12.53 | 2,127,900 |
| 2017-12-28 | $27.54 | $28.40 | $27.54 | $28.07 | $12.38 | 1,874,690 |
| 2017-12-27 | $28.15 | $28.39 | $27.65 | $27.71 | $12.22 | 2,341,200 |
| 2017-12-26 | $26.79 | $28.50 | $26.79 | $28.36 | $12.51 | 2,758,900 |
| 2017-12-25 | $27.42 | $27.70 | $26.43 | $26.79 | $11.81 | 1,657,100 |
| 2017-12-22 | $28.00 | $28.43 | $27.71 | $27.71 | $12.22 | 1,463,710 |
| 2017-12-21 | $27.43 | $28.30 | $26.88 | $28.20 | $12.44 | 2,660,900 |
| 2017-12-20 | $27.40 | $29.22 | $27.34 | $27.98 | $12.34 | 3,482,310 |
| 2017-12-19 | $26.60 | $27.43 | $26.60 | $27.28 | $12.03 | 1,350,410 |
| 2017-12-18 | $26.72 | $28.29 | $26.42 | $27.12 | $11.96 | 1,639,510 |
| 2017-12-15 | $27.08 | $27.15 | $26.45 | $26.62 | $11.74 | 926,500 |
| 2017-12-14 | $26.89 | $27.30 | $26.50 | $27.05 | $11.93 | 736,410 |
| 2017-12-13 | $26.30 | $26.98 | $26.21 | $26.97 | $11.89 | 746,500 |
| 2017-12-12 | $27.34 | $27.34 | $26.12 | $26.49 | $11.68 | 1,063,800 |
| 2017-12-11 | $27.30 | $27.56 | $27.08 | $27.36 | $12.07 | 1,012,220 |
| 2017-12-08 | $26.54 | $27.62 | $26.39 | $27.33 | $12.05 | 1,506,110 |
| 2017-12-07 | $26.65 | $26.84 | $26.33 | $26.66 | $11.76 | 950,120 |
| 2017-12-06 | $26.10 | $26.70 | $25.91 | $26.68 | $11.77 | 1,343,930 |
| 2017-12-05 | $26.55 | $26.81 | $25.64 | $26.07 | $11.50 | 1,573,720 |
| 2017-12-04 | $28.38 | $28.38 | $26.50 | $26.65 | $11.75 | 2,109,400 |
| 2017-12-01 | $28.20 | $28.75 | $27.80 | $28.52 | $12.58 | 1,575,600 |
| 2017-11-30 | $27.61 | $28.28 | $27.61 | $27.95 | $12.33 | 1,589,100 |
| 2017-11-29 | $28.00 | $28.27 | $27.03 | $27.64 | $12.19 | 1,697,200 |
| 2017-11-28 | $27.31 | $28.02 | $27.08 | $27.91 | $12.31 | 1,271,100 |
| 2017-11-27 | $27.84 | $28.20 | $27.21 | $27.32 | $12.05 | 1,428,000 |
| 2017-11-24 | $27.95 | $28.18 | $27.51 | $27.57 | $12.16 | 1,497,410 |
| 2017-11-23 | $29.50 | $29.50 | $27.80 | $28.01 | $12.35 | 1,906,900 |
| 2017-11-22 | $29.12 | $29.95 | $29.12 | $29.73 | $13.11 | 1,429,000 |
| 2017-11-21 | $30.00 | $30.19 | $28.41 | $29.41 | $12.97 | 1,917,110 |
| 2017-11-20 | $29.67 | $30.20 | $29.16 | $30.10 | $13.27 | 1,783,200 |
| 2017-11-17 | $32.47 | $32.87 | $29.40 | $29.67 | $13.08 | 3,610,700 |
| 2017-11-16 | $34.02 | $34.49 | $32.58 | $32.63 | $14.39 | 2,724,600 |
| 2017-11-15 | $34.10 | $34.68 | $33.65 | $34.35 | $15.15 | 2,667,600 |
| 2017-11-14 | $35.24 | $35.50 | $34.10 | $34.20 | $15.08 | 3,452,700 |
| 2017-11-13 | $34.79 | $35.60 | $34.46 | $35.60 | $15.70 | 3,997,040 |
| 2017-11-10 | $35.55 | $35.58 | $34.28 | $34.72 | $15.31 | 5,488,070 |
| 2017-11-09 | $36.24 | $37.28 | $36.00 | $36.37 | $16.04 | 4,415,030 |
| 2017-11-08 | $36.68 | $37.24 | $36.20 | $36.55 | $16.12 | 4,820,940 |
| 2017-11-07 | $35.96 | $37.30 | $35.15 | $36.99 | $16.31 | 6,096,660 |
| 2017-11-06 | $35.47 | $36.41 | $35.12 | $36.13 | $15.93 | 4,644,330 |
| 2017-11-03 | $34.67 | $36.40 | $34.28 | $35.85 | $15.81 | 5,707,210 |
| 2017-11-02 | $37.60 | $37.66 | $34.90 | $35.26 | $15.55 | 8,073,390 |
| 2017-11-01 | $37.20 | $39.56 | $36.52 | $38.77 | $17.10 | 8,934,440 |
| 2017-10-31 | $38.60 | $39.30 | $37.13 | $38.30 | $16.89 | 8,586,640 |
| 2017-10-30 | $40.01 | $41.95 | $37.89 | $37.89 | $16.71 | 11,597,540 |
| 2017-10-27 | $40.10 | $42.11 | $40.10 | $42.10 | $18.57 | 14,677,910 |
| 2017-10-26 | $34.90 | $38.28 | $34.83 | $38.28 | $16.88 | 8,412,590 |
| 2017-10-25 | $34.00 | $36.33 | $33.66 | $34.80 | $15.35 | 8,477,330 |
| 2017-10-24 | $32.50 | $33.20 | $31.37 | $33.03 | $14.57 | 2,988,030 |
| 2017-10-23 | $33.00 | $33.88 | $32.31 | $33.28 | $14.68 | 4,623,700 |
| 2017-10-20 | $31.38 | $32.50 | $31.01 | $32.40 | $14.29 | 2,592,150 |
| 2017-10-19 | $31.69 | $31.78 | $30.01 | $31.50 | $13.89 | 2,528,770 |
| 2017-10-18 | $32.12 | $32.77 | $31.10 | $31.69 | $13.98 | 3,343,070 |
| 2017-10-17 | $31.01 | $33.73 | $31.01 | $32.66 | $14.40 | 5,082,070 |
| 2017-10-16 | $34.41 | $34.41 | $31.31 | $31.73 | $13.99 | 5,789,130 |
| 2017-10-13 | $30.49 | $33.52 | $30.49 | $33.52 | $14.78 | 4,473,370 |
| 2017-10-12 | $30.78 | $30.98 | $30.00 | $30.47 | $13.44 | 1,326,560 |
| 2017-10-11 | $31.44 | $31.99 | $30.61 | $30.65 | $13.52 | 1,413,600 |
| 2017-10-10 | $30.65 | $31.47 | $30.44 | $31.42 | $13.86 | 1,463,230 |
| 2017-10-09 | $31.12 | $31.31 | $30.49 | $30.65 | $13.52 | 858,880 |
| 2017-10-06 | $30.49 | $30.49 | $30.49 | $30.49 | $13.45 | 0 |
| 2017-10-05 | $30.49 | $30.49 | $30.49 | $30.49 | $13.45 | 0 |
| 2017-10-04 | $30.49 | $30.49 | $30.49 | $30.49 | $13.45 | 0 |
| 2017-10-03 | $30.49 | $30.49 | $30.49 | $30.49 | $13.45 | 0 |
| 2017-10-02 | $30.49 | $30.49 | $30.49 | $30.49 | $13.45 | 0 |
| 2017-09-29 | $29.77 | $30.50 | $29.77 | $30.49 | $13.45 | 1,059,360 |
| 2017-09-28 | $29.94 | $30.43 | $29.70 | $29.84 | $13.16 | 1,177,100 |
| 2017-09-27 | $29.48 | $30.15 | $29.31 | $29.98 | $13.22 | 1,136,280 |
| 2017-09-26 | $30.90 | $31.29 | $29.12 | $29.48 | $13.00 | 2,765,680 |
| 2017-09-25 | $31.86 | $32.67 | $31.07 | $31.20 | $13.76 | 3,040,460 |
| 2017-09-22 | $30.80 | $31.98 | $30.28 | $31.86 | $14.05 | 3,075,000 |
| 2017-09-21 | $30.73 | $31.80 | $30.73 | $31.06 | $13.70 | 2,622,950 |
| 2017-09-20 | $30.15 | $30.97 | $29.86 | $30.88 | $13.62 | 1,982,190 |
| 2017-09-19 | $29.81 | $30.32 | $29.76 | $30.08 | $13.27 | 947,400 |
| 2017-09-18 | $29.66 | $30.05 | $29.09 | $29.89 | $13.18 | 977,100 |
| 2017-09-15 | $30.27 | $30.43 | $29.61 | $29.70 | $13.10 | 1,472,100 |
| 2017-09-14 | $30.71 | $30.91 | $30.04 | $30.35 | $13.38 | 1,498,400 |
| 2017-09-13 | $29.86 | $30.61 | $29.80 | $30.61 | $13.50 | 1,250,390 |
| 2017-09-12 | $31.08 | $31.09 | $29.99 | $30.03 | $13.24 | 2,293,630 |
| 2017-09-11 | $30.20 | $31.27 | $30.20 | $31.13 | $13.73 | 1,873,900 |
| 2017-09-08 | $31.35 | $31.84 | $30.18 | $30.41 | $13.41 | 2,430,030 |
| 2017-09-07 | $30.85 | $32.22 | $30.84 | $31.59 | $13.93 | 3,682,470 |
| 2017-09-06 | $30.84 | $31.08 | $30.30 | $30.97 | $13.66 | 2,378,660 |
| 2017-09-05 | $31.18 | $31.64 | $30.81 | $31.32 | $13.81 | 2,694,800 |
| 2017-09-04 | $31.80 | $32.45 | $31.06 | $31.50 | $13.89 | 3,883,250 |
| 2017-09-01 | $32.88 | $32.88 | $31.51 | $31.83 | $14.04 | 5,779,350 |
| 2017-08-31 | $30.10 | $32.88 | $30.10 | $32.88 | $14.50 | 7,073,660 |
| 2017-08-30 | $29.51 | $31.00 | $29.28 | $29.89 | $13.18 | 3,574,230 |
| 2017-08-29 | $29.31 | $30.95 | $29.11 | $29.98 | $13.22 | 5,185,860 |
| 2017-08-28 | $28.88 | $30.15 | $28.71 | $29.60 | $13.05 | 4,179,610 |
| 2017-08-25 | $27.22 | $28.40 | $27.05 | $28.36 | $12.51 | 2,508,810 |
| 2017-08-24 | $27.95 | $28.41 | $27.33 | $27.46 | $12.11 | 2,377,390 |
| 2017-08-23 | $27.37 | $28.14 | $26.98 | $28.07 | $12.38 | 2,412,270 |
| 2017-08-22 | $27.46 | $27.89 | $27.16 | $27.40 | $12.08 | 1,335,930 |
| 2017-08-21 | $26.64 | $27.62 | $26.58 | $27.45 | $12.11 | 1,599,330 |
| 2017-08-18 | $26.70 | $26.78 | $26.48 | $26.62 | $11.74 | 671,680 |
| 2017-08-17 | $27.10 | $27.10 | $26.56 | $26.87 | $11.85 | 1,163,780 |
| 2017-08-16 | $26.36 | $27.29 | $26.14 | $27.10 | $11.95 | 1,611,700 |
| 2017-08-15 | $25.95 | $26.48 | $25.95 | $26.33 | $11.61 | 886,200 |
| 2017-08-14 | $25.47 | $25.90 | $25.30 | $25.85 | $11.40 | 612,910 |
| 2017-08-11 | $25.71 | $25.88 | $25.41 | $25.47 | $11.23 | 799,580 |
| 2017-08-10 | $26.50 | $26.67 | $25.90 | $25.97 | $11.45 | 914,100 |
| 2017-08-09 | $26.75 | $26.90 | $26.55 | $26.56 | $11.71 | 643,000 |
| 2017-08-08 | $26.96 | $27.07 | $26.70 | $26.80 | $11.82 | 825,630 |
| 2017-08-07 | $26.72 | $27.20 | $26.66 | $26.95 | $11.88 | 594,500 |
| 2017-08-04 | $27.05 | $27.34 | $26.73 | $26.74 | $11.79 | 1,024,600 |
| 2017-08-03 | $26.86 | $27.49 | $26.86 | $27.04 | $11.92 | 1,140,800 |
| 2017-08-02 | $27.33 | $27.45 | $26.81 | $26.98 | $11.90 | 1,089,800 |
| 2017-08-01 | $27.40 | $27.54 | $27.01 | $27.40 | $12.08 | 938,300 |
| 2017-07-31 | $27.41 | $27.60 | $27.13 | $27.35 | $12.06 | 850,200 |
| 2017-07-28 | $27.89 | $28.09 | $27.32 | $27.40 | $12.08 | 1,558,000 |
| 2017-07-27 | $26.90 | $28.22 | $26.80 | $28.04 | $12.37 | 2,316,320 |
| 2017-07-26 | $27.43 | $27.63 | $26.86 | $26.99 | $11.90 | 1,036,200 |
| 2017-07-25 | $27.32 | $27.74 | $27.31 | $27.52 | $12.14 | 1,177,100 |
| 2017-07-24 | $26.85 | $27.72 | $26.60 | $27.57 | $12.16 | 1,723,400 |
| 2017-07-21 | $27.39 | $27.93 | $27.03 | $27.21 | $12.00 | 1,632,130 |
| 2017-07-20 | $27.50 | $28.28 | $27.40 | $27.46 | $12.11 | 1,860,200 |
| 2017-07-19 | $27.80 | $27.96 | $27.20 | $27.78 | $12.25 | 1,601,040 |
| 2017-07-18 | $27.49 | $28.20 | $27.20 | $27.86 | $12.29 | 1,877,000 |
| 2017-07-17 | $29.89 | $30.18 | $27.84 | $27.84 | $12.28 | 3,700,400 |
| 2017-07-14 | $31.31 | $31.63 | $30.88 | $30.93 | $13.64 | 1,924,800 |
| 2017-07-13 | $32.22 | $32.22 | $31.38 | $31.48 | $13.88 | 2,315,690 |
| 2017-07-12 | $31.96 | $32.43 | $31.56 | $32.34 | $14.26 | 2,304,090 |
| 2017-07-11 | $32.01 | $32.40 | $31.69 | $31.85 | $14.05 | 2,481,210 |
| 2017-07-10 | $33.41 | $33.75 | $32.01 | $32.12 | $14.16 | 5,279,570 |
| 2017-07-07 | $34.12 | $35.32 | $34.12 | $34.33 | $15.14 | 6,058,580 |
| 2017-07-06 | $34.43 | $34.71 | $33.60 | $34.35 | $15.15 | 5,300,890 |
| 2017-07-05 | $33.50 | $34.99 | $33.25 | $34.88 | $15.38 | 6,499,790 |
| 2017-07-04 | $33.35 | $33.89 | $32.87 | $33.60 | $14.82 | 5,039,000 |
| 2017-07-03 | $33.50 | $33.73 | $32.51 | $33.34 | $14.70 | 6,243,040 |
| 2017-06-30 | $36.02 | $36.02 | $36.02 | $36.02 | $15.88 | 0 |
| 2017-06-29 | $36.02 | $36.02 | $36.02 | $36.02 | $15.88 | 0 |
| 2017-06-28 | $36.79 | $38.50 | $35.28 | $36.02 | $15.88 | 10,065,160 |
| 2017-06-27 | $37.50 | $37.87 | $36.50 | $37.87 | $16.70 | 6,573,280 |
| 2017-06-26 | $34.43 | $34.43 | $34.43 | $34.43 | $15.18 | 331,180 |
| 2017-06-23 | $31.30 | $31.30 | $31.30 | $31.30 | $13.80 | 199,620 |
| 2017-06-22 | $28.45 | $28.45 | $28.45 | $28.45 | $12.55 | 37,240 |
| 2017-06-21 | $25.86 | $25.86 | $25.86 | $25.86 | $11.40 | 33,700 |
| 2017-06-20 | $23.51 | $23.51 | $23.51 | $23.51 | $10.37 | 20,800 |
| 2017-06-19 | $21.37 | $21.37 | $21.37 | $21.37 | $9.42 | 17,000 |
| 2017-06-16 | $19.43 | $19.43 | $19.43 | $19.43 | $8.57 | 3,900 |
| 2017-06-15 | $17.66 | $17.66 | $17.66 | $17.66 | $7.79 | 2,300 |
| 2017-06-14 | $16.05 | $16.05 | $16.05 | $16.05 | $7.08 | 1,000 |
| 2017-06-13 | $12.16 | $14.59 | $12.16 | $14.59 | $6.43 | 6,900 |
Zhuzhou Feilu HighTech Materials Company Ltd (300665) News Headlines
Recent Zhuzhou Feilu HighTech Materials Company Ltd (300665) News
Similar Companies to Zhuzhou Feilu HighTech Materials Company Ltd (300665) 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 | -- | -- | -- |