Jiangsu Daybright Intelligent Electric Company Ltd (300670) Exchange: SHE
Data as of July 17, 2025
$7.90 ($-0.24) -2.95%
Jiangsu Daybright Intelligent Electric Company Ltd - Daily Information
Click for more stock information on Jiangsu Daybright Intelligent Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.86 |
| Previous Close | $7.90 |
| High | $8.07 |
| Low | $7.71 |
| Adjusted Open | $7.86 |
| Previous Adjusted Close | $7.90 |
| Adjusted High | $8.07 |
| Adjusted Low | $7.71 |
About Jiangsu Daybright Intelligent Electric Company Ltd (300670)
Invest in Jiangsu Daybright Intelligent Electric Company Ltd (300670)
Historical Stock Data for Jiangsu Daybright Intelligent Electric Company Ltd (300670)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.86 | $8.07 | $7.71 | $7.90 | $7.90 | 43,678,030 |
| 2025-07-08 | $7.70 | $8.18 | $7.46 | $8.14 | $8.14 | 60,365,000 |
| 2025-07-07 | $7.43 | $7.96 | $7.40 | $7.86 | $7.86 | 57,343,050 |
| 2025-07-04 | $8.02 | $8.21 | $7.51 | $7.71 | $7.71 | 71,820,580 |
| 2025-07-03 | $7.90 | $9.34 | $7.90 | $8.21 | $8.21 | 109,004,750 |
| 2025-07-02 | $6.78 | $7.86 | $6.70 | $7.86 | $7.86 | 54,463,590 |
| 2025-07-01 | $6.70 | $6.71 | $6.50 | $6.55 | $6.55 | 4,840,600 |
| 2025-06-30 | $6.54 | $6.60 | $6.50 | $6.58 | $6.58 | 5,008,350 |
| 2025-06-27 | $6.51 | $6.55 | $6.47 | $6.53 | $6.53 | 3,763,480 |
| 2025-06-26 | $6.52 | $6.58 | $6.46 | $6.50 | $6.50 | 3,632,810 |
| 2025-06-25 | $6.54 | $6.58 | $6.45 | $6.50 | $6.50 | 5,514,920 |
| 2025-06-24 | $6.31 | $6.53 | $6.30 | $6.52 | $6.52 | 6,761,100 |
| 2025-06-23 | $6.00 | $6.32 | $6.00 | $6.31 | $6.31 | 5,669,800 |
| 2025-06-20 | $6.11 | $6.21 | $6.05 | $6.08 | $6.08 | 4,472,700 |
| 2025-06-19 | $6.30 | $6.33 | $6.07 | $6.09 | $6.09 | 5,087,280 |
| 2025-06-18 | $6.32 | $6.36 | $6.24 | $6.33 | $6.33 | 2,502,100 |
| 2025-06-17 | $6.35 | $6.40 | $6.25 | $6.33 | $6.33 | 3,121,200 |
| 2025-06-13 | $6.34 | $6.39 | $6.21 | $6.26 | $6.26 | 4,090,000 |
| 2025-06-12 | $6.34 | $6.42 | $6.28 | $6.35 | $6.35 | 3,143,050 |
| 2025-06-11 | $6.41 | $6.46 | $6.35 | $6.37 | $6.37 | 4,389,250 |
| 2025-06-10 | $6.54 | $6.54 | $6.25 | $6.38 | $6.38 | 5,365,950 |
| 2025-06-09 | $6.43 | $6.48 | $6.39 | $6.44 | $6.44 | 4,905,950 |
| 2025-06-06 | $6.38 | $6.45 | $6.28 | $6.42 | $6.42 | 6,026,800 |
| 2025-06-05 | $6.32 | $6.36 | $6.24 | $6.36 | $6.36 | 5,801,870 |
| 2025-06-04 | $6.20 | $6.26 | $6.18 | $6.23 | $6.23 | 3,313,750 |
| 2025-06-03 | $6.11 | $6.26 | $6.11 | $6.17 | $6.17 | 3,473,850 |
| 2025-05-30 | $6.28 | $6.29 | $6.11 | $6.15 | $6.15 | 3,959,930 |
| 2025-05-29 | $6.09 | $6.30 | $6.09 | $6.27 | $6.27 | 6,835,400 |
| 2025-05-28 | $6.17 | $6.36 | $6.09 | $6.12 | $6.12 | 8,652,000 |
| 2025-05-27 | $6.15 | $6.23 | $6.09 | $6.18 | $6.18 | 3,520,600 |
| 2025-05-26 | $6.09 | $6.24 | $6.08 | $6.15 | $6.15 | 3,965,000 |
| 2025-05-23 | $6.14 | $6.25 | $6.08 | $6.09 | $6.09 | 4,751,570 |
| 2025-05-22 | $6.23 | $6.35 | $6.12 | $6.18 | $6.18 | 4,771,100 |
| 2025-05-21 | $6.33 | $6.33 | $6.21 | $6.26 | $6.26 | 4,186,090 |
| 2025-05-20 | $6.27 | $6.32 | $6.22 | $6.31 | $6.31 | 5,114,200 |
| 2025-05-19 | $6.17 | $6.27 | $6.08 | $6.26 | $6.26 | 4,672,800 |
| 2025-05-16 | $6.12 | $6.24 | $6.08 | $6.15 | $6.15 | 5,339,000 |
| 2025-05-15 | $6.11 | $6.16 | $6.03 | $6.11 | $6.11 | 4,344,300 |
| 2025-05-14 | $6.16 | $6.21 | $6.06 | $6.10 | $6.10 | 5,216,300 |
| 2025-05-13 | $6.20 | $6.26 | $6.14 | $6.16 | $6.16 | 3,817,300 |
| 2025-05-12 | $6.20 | $6.27 | $6.12 | $6.16 | $6.16 | 3,444,000 |
| 2025-05-09 | $6.23 | $6.29 | $6.10 | $6.14 | $6.14 | 4,974,450 |
| 2025-05-08 | $6.09 | $6.26 | $6.04 | $6.23 | $6.23 | 4,388,970 |
| 2025-05-07 | $6.15 | $6.22 | $6.03 | $6.07 | $6.07 | 5,017,500 |
| 2025-05-06 | $5.95 | $6.06 | $5.88 | $6.04 | $6.04 | 4,951,900 |
| 2025-04-30 | $5.73 | $5.94 | $5.73 | $5.83 | $5.83 | 4,735,100 |
| 2025-04-29 | $5.56 | $5.81 | $5.52 | $5.77 | $5.77 | 6,934,940 |
| 2025-04-28 | $5.61 | $5.64 | $5.40 | $5.56 | $5.56 | 5,421,100 |
| 2025-04-25 | $5.65 | $5.69 | $5.52 | $5.60 | $5.60 | 6,983,600 |
| 2025-04-24 | $5.75 | $5.80 | $5.61 | $5.70 | $5.70 | 4,752,900 |
| 2025-04-23 | $5.71 | $5.79 | $5.70 | $5.74 | $5.74 | 3,518,830 |
| 2025-04-22 | $5.74 | $5.80 | $5.64 | $5.69 | $5.69 | 3,840,200 |
| 2025-04-21 | $5.63 | $5.76 | $5.57 | $5.74 | $5.74 | 3,412,970 |
| 2025-04-18 | $5.63 | $5.68 | $5.51 | $5.63 | $5.63 | 3,526,900 |
| 2025-04-17 | $5.53 | $5.69 | $5.47 | $5.60 | $5.60 | 3,680,800 |
| 2025-04-16 | $5.67 | $5.70 | $5.42 | $5.54 | $5.54 | 4,555,100 |
| 2025-04-15 | $5.74 | $5.75 | $5.62 | $5.71 | $5.71 | 3,864,400 |
| 2025-04-14 | $5.65 | $5.76 | $5.63 | $5.66 | $5.66 | 4,501,500 |
| 2025-04-11 | $5.49 | $5.60 | $5.46 | $5.58 | $5.58 | 5,245,950 |
| 2025-04-10 | $5.45 | $5.66 | $5.40 | $5.50 | $5.50 | 8,540,300 |
| 2025-04-09 | $5.03 | $5.29 | $4.73 | $5.26 | $5.26 | 9,929,400 |
| 2025-04-08 | $5.09 | $5.34 | $4.98 | $5.16 | $5.16 | 9,635,500 |
| 2025-04-07 | $5.98 | $5.98 | $5.02 | $5.02 | $5.02 | 12,245,770 |
| 2025-04-03 | $6.24 | $6.36 | $6.17 | $6.28 | $6.28 | 4,587,800 |
| 2025-04-02 | $6.29 | $6.48 | $6.29 | $6.32 | $6.32 | 3,810,750 |
| 2025-04-01 | $6.26 | $6.44 | $6.21 | $6.31 | $6.31 | 5,681,800 |
| 2025-03-31 | $6.20 | $6.24 | $6.02 | $6.18 | $6.18 | 6,132,530 |
| 2025-03-28 | $6.38 | $6.44 | $6.18 | $6.23 | $6.23 | 4,775,950 |
| 2025-03-27 | $6.56 | $6.60 | $6.28 | $6.38 | $6.38 | 6,942,750 |
| 2025-03-26 | $6.33 | $6.64 | $6.32 | $6.57 | $6.57 | 7,699,880 |
| 2025-03-25 | $6.34 | $6.46 | $6.24 | $6.36 | $6.36 | 7,737,990 |
| 2025-03-24 | $6.74 | $6.77 | $6.21 | $6.36 | $6.36 | 13,877,560 |
| 2025-03-21 | $6.86 | $6.90 | $6.68 | $6.70 | $6.70 | 8,097,000 |
| 2025-03-20 | $6.73 | $6.91 | $6.73 | $6.85 | $6.85 | 7,279,220 |
| 2025-03-19 | $6.76 | $6.83 | $6.68 | $6.77 | $6.77 | 6,978,200 |
| 2025-03-18 | $6.68 | $6.77 | $6.61 | $6.76 | $6.76 | 7,488,430 |
| 2025-03-17 | $6.59 | $6.72 | $6.53 | $6.67 | $6.67 | 7,941,000 |
| 2025-03-14 | $6.46 | $6.60 | $6.39 | $6.59 | $6.59 | 7,733,550 |
| 2025-03-13 | $6.55 | $6.56 | $6.36 | $6.47 | $6.47 | 6,458,500 |
| 2025-03-12 | $6.51 | $6.65 | $6.40 | $6.58 | $6.58 | 7,909,430 |
| 2025-03-11 | $6.42 | $6.51 | $6.40 | $6.50 | $6.50 | 5,069,530 |
| 2025-03-10 | $6.52 | $6.59 | $6.43 | $6.51 | $6.51 | 6,128,500 |
| 2025-03-07 | $6.65 | $6.70 | $6.44 | $6.52 | $6.52 | 13,129,080 |
| 2025-03-06 | $6.32 | $6.77 | $6.32 | $6.65 | $6.65 | 22,649,360 |
| 2025-03-05 | $6.29 | $6.32 | $6.13 | $6.30 | $6.30 | 6,092,510 |
| 2025-03-04 | $6.13 | $6.30 | $6.07 | $6.28 | $6.28 | 6,203,510 |
| 2025-03-03 | $6.18 | $6.30 | $6.08 | $6.14 | $6.14 | 6,629,350 |
| 2025-02-28 | $6.35 | $6.35 | $6.15 | $6.18 | $6.18 | 6,846,200 |
| 2025-02-27 | $6.32 | $6.41 | $6.17 | $6.36 | $6.36 | 7,307,400 |
| 2025-02-26 | $6.24 | $6.34 | $6.24 | $6.32 | $6.32 | 6,171,940 |
| 2025-02-25 | $6.20 | $6.30 | $6.17 | $6.24 | $6.24 | 4,568,500 |
| 2025-02-24 | $6.30 | $6.32 | $6.16 | $6.26 | $6.26 | 7,250,900 |
| 2025-02-20 | $6.20 | $6.29 | $6.12 | $6.27 | $6.27 | 5,964,850 |
| 2025-02-19 | $6.05 | $6.21 | $6.05 | $6.20 | $6.20 | 6,390,520 |
| 2025-02-18 | $6.24 | $6.43 | $6.07 | $6.10 | $6.10 | 11,190,710 |
| 2025-02-17 | $6.08 | $6.24 | $6.08 | $6.20 | $6.20 | 5,712,150 |
| 2025-02-14 | $6.04 | $6.12 | $5.99 | $6.07 | $6.07 | 4,385,500 |
| 2025-02-13 | $6.23 | $6.24 | $6.05 | $6.09 | $6.09 | 4,830,350 |
| 2025-02-12 | $6.08 | $6.26 | $6.07 | $6.22 | $6.22 | 6,946,850 |
| 2025-02-11 | $6.13 | $6.16 | $6.02 | $6.11 | $6.11 | 5,152,700 |
| 2025-02-10 | $6.05 | $6.16 | $6.02 | $6.14 | $6.14 | 5,918,750 |
| 2025-02-07 | $6.06 | $6.11 | $5.95 | $6.06 | $6.06 | 7,704,300 |
| 2025-02-06 | $5.94 | $6.09 | $5.82 | $6.04 | $6.04 | 7,246,000 |
| 2025-02-05 | $5.88 | $5.97 | $5.81 | $5.94 | $5.94 | 7,294,300 |
| 2025-01-27 | $5.96 | $5.99 | $5.73 | $5.77 | $5.77 | 9,014,800 |
| 2025-01-24 | $5.61 | $5.92 | $5.60 | $5.88 | $5.88 | 10,358,200 |
| 2025-01-23 | $5.62 | $5.76 | $5.56 | $5.56 | $5.56 | 7,271,400 |
| 2025-01-22 | $5.51 | $5.61 | $5.45 | $5.51 | $5.51 | 5,031,800 |
| 2025-01-21 | $5.82 | $5.86 | $5.49 | $5.55 | $5.55 | 8,468,600 |
| 2025-01-20 | $5.64 | $5.89 | $5.53 | $5.76 | $5.76 | 9,162,400 |
| 2025-01-17 | $5.69 | $5.69 | $5.51 | $5.57 | $5.57 | 4,081,620 |
| 2025-01-16 | $5.67 | $5.77 | $5.56 | $5.66 | $5.66 | 5,270,400 |
| 2025-01-15 | $5.74 | $5.75 | $5.59 | $5.63 | $5.63 | 4,442,700 |
| 2025-01-14 | $5.40 | $5.72 | $5.40 | $5.71 | $5.71 | 6,527,610 |
| 2025-01-13 | $5.31 | $5.42 | $5.09 | $5.38 | $5.38 | 5,388,710 |
| 2025-01-09 | $5.62 | $5.72 | $5.60 | $5.64 | $5.64 | 4,589,900 |
| 2025-01-08 | $5.63 | $5.69 | $5.39 | $5.61 | $5.61 | 5,636,700 |
| 2025-01-07 | $5.35 | $5.66 | $5.35 | $5.66 | $5.66 | 7,602,050 |
| 2025-01-06 | $5.35 | $5.45 | $5.03 | $5.37 | $5.37 | 5,760,400 |
| 2025-01-03 | $5.77 | $5.77 | $5.30 | $5.32 | $5.32 | 8,543,100 |
| 2025-01-02 | $5.83 | $5.96 | $5.65 | $5.71 | $5.71 | 6,953,500 |
| 2024-12-31 | $6.01 | $6.07 | $5.76 | $5.79 | $5.79 | 5,506,170 |
| 2024-12-30 | $6.11 | $6.12 | $5.79 | $5.98 | $5.98 | 5,955,900 |
| 2024-12-27 | $5.92 | $6.25 | $5.92 | $6.08 | $6.08 | 7,032,000 |
| 2024-12-26 | $5.84 | $6.05 | $5.82 | $5.92 | $5.92 | 7,478,950 |
| 2024-12-25 | $6.07 | $6.09 | $5.67 | $5.84 | $5.84 | 8,954,900 |
| 2024-12-24 | $6.10 | $6.27 | $5.94 | $6.07 | $6.07 | 7,635,900 |
| 2024-12-23 | $6.58 | $6.62 | $5.99 | $6.04 | $6.04 | 14,272,760 |
| 2024-12-20 | $6.53 | $6.68 | $6.45 | $6.62 | $6.62 | 7,483,030 |
| 2024-12-19 | $6.54 | $6.60 | $6.40 | $6.53 | $6.53 | 5,999,640 |
| 2024-12-18 | $6.66 | $6.74 | $6.44 | $6.57 | $6.57 | 8,192,630 |
| 2024-12-17 | $6.90 | $6.96 | $6.52 | $6.64 | $6.64 | 10,940,960 |
| 2024-12-16 | $7.06 | $7.18 | $6.89 | $6.95 | $6.95 | 6,510,090 |
| 2024-12-13 | $7.24 | $7.35 | $6.98 | $6.98 | $6.98 | 11,325,580 |
| 2024-12-12 | $7.09 | $7.38 | $7.03 | $7.29 | $7.29 | 13,866,150 |
| 2024-12-11 | $7.05 | $7.12 | $6.99 | $7.09 | $7.09 | 6,015,200 |
| 2024-12-10 | $7.33 | $7.33 | $7.03 | $7.05 | $7.05 | 9,317,800 |
| 2024-12-09 | $7.08 | $7.12 | $6.95 | $7.12 | $7.12 | 8,020,950 |
| 2024-12-06 | $7.11 | $7.13 | $6.95 | $7.09 | $7.09 | 8,146,650 |
| 2024-12-05 | $6.94 | $7.18 | $6.91 | $7.11 | $7.11 | 8,563,700 |
| 2024-12-04 | $7.07 | $7.07 | $6.87 | $6.93 | $6.93 | 7,070,870 |
| 2024-12-03 | $7.03 | $7.15 | $6.98 | $7.08 | $7.08 | 9,809,230 |
| 2024-12-02 | $6.91 | $7.12 | $6.91 | $7.05 | $7.05 | 10,303,150 |
| 2024-11-29 | $6.87 | $7.04 | $6.72 | $6.93 | $6.93 | 11,814,400 |
| 2024-11-28 | $6.63 | $6.94 | $6.63 | $6.82 | $6.82 | 10,964,200 |
| 2024-11-27 | $6.56 | $6.66 | $6.35 | $6.65 | $6.65 | 7,238,600 |
| 2024-11-26 | $6.79 | $6.85 | $6.55 | $6.61 | $6.61 | 7,193,800 |
| 2024-11-25 | $6.69 | $6.80 | $6.50 | $6.80 | $6.80 | 9,868,200 |
| 2024-11-22 | $6.87 | $7.08 | $6.56 | $6.58 | $6.58 | 12,301,000 |
| 2024-11-21 | $6.78 | $6.93 | $6.70 | $6.87 | $6.87 | 9,774,950 |
| 2024-11-20 | $6.53 | $6.88 | $6.53 | $6.78 | $6.78 | 8,623,150 |
| 2024-11-19 | $6.34 | $6.57 | $6.31 | $6.57 | $6.57 | 7,939,500 |
| 2024-11-18 | $6.63 | $6.72 | $6.25 | $6.32 | $6.32 | 9,047,050 |
| 2024-11-15 | $6.87 | $6.94 | $6.59 | $6.61 | $6.61 | 9,855,050 |
| 2024-11-14 | $7.11 | $7.30 | $6.84 | $6.88 | $6.88 | 10,608,200 |
| 2024-11-13 | $7.03 | $7.13 | $6.86 | $7.10 | $7.10 | 8,815,670 |
| 2024-11-12 | $7.20 | $7.22 | $6.94 | $7.04 | $7.04 | 10,933,750 |
| 2024-11-11 | $6.89 | $7.20 | $6.88 | $7.20 | $7.20 | 14,221,210 |
| 2024-11-08 | $7.09 | $7.35 | $6.89 | $6.97 | $6.97 | 12,454,980 |
| 2024-11-07 | $6.91 | $7.05 | $6.84 | $7.02 | $7.02 | 13,806,150 |
| 2024-11-06 | $6.80 | $7.03 | $6.75 | $6.94 | $6.94 | 13,395,840 |
| 2024-11-05 | $6.62 | $6.86 | $6.56 | $6.80 | $6.80 | 11,732,340 |
| 2024-11-04 | $6.46 | $6.63 | $6.39 | $6.62 | $6.62 | 6,817,300 |
| 2024-11-01 | $6.94 | $6.97 | $6.43 | $6.46 | $6.46 | 15,116,100 |
| 2024-10-31 | $6.86 | $7.15 | $6.83 | $6.94 | $6.94 | 17,148,900 |
| 2024-10-30 | $6.78 | $6.92 | $6.64 | $6.80 | $6.80 | 9,480,250 |
| 2024-10-29 | $6.99 | $7.10 | $6.75 | $6.78 | $6.78 | 15,511,830 |
| 2024-10-28 | $6.75 | $7.10 | $6.69 | $6.98 | $6.98 | 22,916,510 |
| 2024-10-25 | $6.46 | $6.75 | $6.46 | $6.70 | $6.70 | 18,958,880 |
| 2024-10-24 | $6.61 | $6.70 | $6.37 | $6.47 | $6.47 | 15,137,230 |
| 2024-10-23 | $6.82 | $6.92 | $6.55 | $6.70 | $6.70 | 25,270,450 |
| 2024-10-22 | $6.34 | $6.99 | $6.26 | $6.92 | $6.92 | 34,969,410 |
| 2024-10-21 | $6.25 | $6.46 | $6.22 | $6.34 | $6.34 | 15,815,480 |
| 2024-10-18 | $6.00 | $6.31 | $6.00 | $6.24 | $6.24 | 13,816,680 |
| 2024-10-17 | $6.11 | $6.19 | $6.04 | $6.05 | $6.05 | 9,585,800 |
| 2024-10-16 | $5.90 | $6.14 | $5.88 | $6.07 | $6.07 | 8,506,060 |
| 2024-10-15 | $6.17 | $6.26 | $6.06 | $6.07 | $6.07 | 11,760,550 |
| 2024-10-14 | $6.16 | $6.19 | $5.97 | $6.18 | $6.18 | 10,131,350 |
| 2024-10-11 | $6.35 | $6.35 | $5.94 | $6.04 | $6.04 | 12,487,050 |
| 2024-10-10 | $6.27 | $6.63 | $6.27 | $6.37 | $6.37 | 14,673,730 |
| 2024-10-09 | $6.97 | $6.99 | $6.25 | $6.25 | $6.25 | 24,111,240 |
| 2024-10-08 | $7.80 | $7.86 | $6.81 | $7.38 | $7.38 | 37,857,710 |
| 2024-09-30 | $6.11 | $6.92 | $5.95 | $6.66 | $6.66 | 33,686,680 |
| 2024-09-27 | $5.67 | $6.12 | $5.57 | $5.94 | $5.94 | 25,670,370 |
| 2024-09-26 | $5.46 | $5.61 | $5.41 | $5.61 | $5.61 | 12,929,460 |
| 2024-09-25 | $5.55 | $5.69 | $5.49 | $5.52 | $5.52 | 18,587,160 |
| 2024-09-24 | $5.46 | $5.55 | $5.33 | $5.55 | $5.55 | 17,296,030 |
| 2024-09-23 | $5.32 | $5.59 | $5.27 | $5.52 | $5.52 | 14,341,100 |
| 2024-09-20 | $5.45 | $5.49 | $5.32 | $5.37 | $5.37 | 13,257,240 |
| 2024-09-19 | $5.42 | $5.67 | $5.39 | $5.53 | $5.53 | 21,313,720 |
| 2024-09-18 | $5.25 | $5.76 | $5.11 | $5.58 | $5.58 | 23,113,360 |
| 2024-09-13 | $5.40 | $5.41 | $5.26 | $5.31 | $5.31 | 16,081,000 |
| 2024-09-12 | $5.21 | $5.60 | $5.09 | $5.50 | $5.50 | 28,603,110 |
| 2024-09-11 | $4.96 | $5.80 | $4.90 | $5.26 | $5.26 | 27,107,190 |
| 2024-09-10 | $4.84 | $4.97 | $4.82 | $4.95 | $4.95 | 4,127,500 |
| 2024-09-09 | $4.82 | $4.89 | $4.77 | $4.83 | $4.83 | 2,887,450 |
| 2024-09-06 | $4.99 | $4.99 | $4.84 | $4.84 | $4.84 | 4,234,800 |
| 2024-09-05 | $4.96 | $5.02 | $4.94 | $4.98 | $4.98 | 3,346,910 |
| 2024-09-04 | $4.97 | $5.02 | $4.91 | $4.95 | $4.95 | 3,478,900 |
| 2024-09-03 | $5.02 | $5.08 | $4.97 | $5.00 | $5.00 | 3,863,630 |
| 2024-09-02 | $5.10 | $5.13 | $4.96 | $4.97 | $4.97 | 4,818,500 |
| 2024-08-30 | $5.01 | $5.17 | $4.98 | $5.10 | $5.10 | 7,070,700 |
| 2024-08-29 | $4.90 | $5.04 | $4.86 | $5.01 | $5.01 | 4,095,800 |
| 2024-08-28 | $4.81 | $4.96 | $4.80 | $4.91 | $4.91 | 3,300,950 |
| 2024-08-27 | $4.95 | $4.99 | $4.82 | $4.84 | $4.84 | 3,694,500 |
| 2024-08-26 | $4.85 | $4.99 | $4.85 | $4.99 | $4.99 | 4,654,180 |
| 2024-08-23 | $4.90 | $4.92 | $4.74 | $4.84 | $4.84 | 4,751,230 |
| 2024-08-22 | $5.09 | $5.15 | $4.90 | $4.90 | $4.90 | 4,503,500 |
| 2024-08-21 | $4.94 | $5.01 | $4.93 | $4.98 | $4.98 | 2,903,900 |
| 2024-08-20 | $5.06 | $5.09 | $4.90 | $4.95 | $4.95 | 5,356,040 |
| 2024-08-19 | $5.15 | $5.17 | $5.05 | $5.06 | $5.06 | 6,178,200 |
| 2024-08-16 | $5.19 | $5.23 | $5.14 | $5.17 | $5.17 | 4,401,830 |
| 2024-08-15 | $5.14 | $5.20 | $5.03 | $5.20 | $5.20 | 5,780,240 |
| 2024-08-14 | $5.18 | $5.24 | $5.14 | $5.16 | $5.16 | 3,699,150 |
| 2024-08-13 | $5.07 | $5.16 | $5.02 | $5.16 | $5.16 | 4,441,500 |
| 2024-08-12 | $5.13 | $5.24 | $5.05 | $5.08 | $5.08 | 5,555,900 |
| 2024-08-09 | $5.18 | $5.25 | $5.09 | $5.13 | $5.13 | 4,750,000 |
| 2024-08-08 | $5.30 | $5.31 | $5.11 | $5.15 | $5.15 | 9,090,250 |
| 2024-08-07 | $5.20 | $5.40 | $5.20 | $5.35 | $5.35 | 14,478,970 |
| 2024-08-06 | $5.10 | $5.15 | $5.02 | $5.12 | $5.12 | 4,389,600 |
| 2024-08-05 | $5.18 | $5.27 | $4.99 | $4.99 | $4.99 | 6,978,810 |
| 2024-08-02 | $5.42 | $5.42 | $5.25 | $5.27 | $5.27 | 6,906,590 |
| 2024-08-01 | $5.35 | $5.46 | $5.29 | $5.45 | $5.45 | 9,396,440 |
| 2024-07-31 | $5.26 | $5.38 | $5.20 | $5.36 | $5.36 | 7,528,800 |
| 2024-07-30 | $5.21 | $5.27 | $5.13 | $5.23 | $5.23 | 5,021,500 |
| 2024-07-29 | $5.21 | $5.34 | $5.13 | $5.26 | $5.26 | 6,313,460 |
| 2024-07-26 | $5.14 | $5.30 | $5.11 | $5.20 | $5.20 | 7,363,210 |
| 2024-07-25 | $5.02 | $5.19 | $4.94 | $5.14 | $5.14 | 6,850,200 |
| 2024-07-24 | $5.06 | $5.30 | $4.97 | $5.07 | $5.07 | 7,084,330 |
| 2024-07-23 | $5.16 | $5.23 | $5.07 | $5.08 | $5.08 | 4,722,900 |
| 2024-07-22 | $5.01 | $5.19 | $5.01 | $5.17 | $5.17 | 5,099,020 |
| 2024-07-19 | $4.93 | $5.07 | $4.93 | $5.06 | $5.06 | 4,712,850 |
| 2024-07-18 | $4.92 | $5.07 | $4.82 | $5.01 | $5.01 | 6,874,890 |
| 2024-07-17 | $5.16 | $5.16 | $4.97 | $5.00 | $5.00 | 7,373,250 |
| 2024-07-16 | $5.23 | $5.30 | $5.06 | $5.14 | $5.14 | 7,746,600 |
| 2024-07-15 | $5.58 | $5.62 | $5.24 | $5.25 | $5.25 | 12,061,050 |
| 2024-07-12 | $5.47 | $5.75 | $5.46 | $5.66 | $5.66 | 11,609,400 |
| 2024-07-11 | $5.42 | $5.55 | $5.36 | $5.50 | $5.50 | 8,491,030 |
| 2024-07-10 | $5.35 | $5.48 | $5.26 | $5.29 | $5.29 | 6,134,850 |
| 2024-07-09 | $5.24 | $5.37 | $5.03 | $5.37 | $5.37 | 9,872,770 |
| 2024-07-08 | $5.41 | $5.43 | $5.16 | $5.20 | $5.20 | 7,535,620 |
| 2024-07-05 | $5.41 | $5.48 | $5.30 | $5.45 | $5.45 | 8,402,620 |
| 2024-07-04 | $5.57 | $5.73 | $5.41 | $5.43 | $5.43 | 11,994,550 |
| 2024-07-03 | $5.90 | $5.97 | $5.68 | $5.68 | $5.68 | 19,476,600 |
| 2024-07-02 | $5.68 | $6.70 | $5.56 | $6.07 | $6.07 | 31,646,840 |
| 2024-07-01 | $5.66 | $5.88 | $5.55 | $5.73 | $5.73 | 10,054,070 |
| 2024-06-28 | $5.56 | $5.90 | $5.56 | $5.69 | $5.69 | 13,302,600 |
| 2024-06-27 | $5.50 | $5.77 | $5.49 | $5.61 | $5.61 | 10,666,700 |
| 2024-06-26 | $5.33 | $5.62 | $5.19 | $5.59 | $5.59 | 10,497,900 |
| 2024-06-25 | $5.46 | $5.56 | $5.34 | $5.39 | $5.39 | 6,861,300 |
| 2024-06-24 | $5.53 | $5.77 | $5.43 | $5.45 | $5.45 | 7,778,470 |
| 2024-06-21 | $5.62 | $5.70 | $5.53 | $5.61 | $5.61 | 7,039,450 |
| 2024-06-20 | $5.92 | $5.99 | $5.64 | $5.67 | $5.67 | 13,925,420 |
| 2024-06-19 | $6.20 | $6.27 | $6.00 | $6.02 | $6.02 | 13,277,680 |
| 2024-06-18 | $6.11 | $6.48 | $5.88 | $6.27 | $6.27 | 21,732,200 |
| 2024-06-17 | $6.03 | $6.21 | $5.96 | $6.11 | $6.11 | 16,208,800 |
| 2024-06-14 | $6.01 | $6.37 | $5.90 | $6.26 | $6.26 | 27,971,610 |
| 2024-06-13 | $5.73 | $5.96 | $5.68 | $5.96 | $5.96 | 18,024,620 |
| 2024-06-12 | $5.61 | $5.80 | $5.54 | $5.78 | $5.78 | 13,804,250 |
| 2024-06-11 | $5.71 | $5.75 | $5.32 | $5.67 | $5.67 | 16,420,700 |
| 2024-06-07 | $5.78 | $5.97 | $5.45 | $5.75 | $5.75 | 21,138,200 |
| 2024-06-06 | $6.00 | $6.36 | $5.76 | $5.77 | $5.77 | 21,925,060 |
| 2024-06-05 | $6.36 | $6.44 | $5.99 | $6.08 | $6.08 | 25,291,360 |
| 2024-06-04 | $6.18 | $6.65 | $5.91 | $6.62 | $6.62 | 35,539,500 |
| 2024-06-03 | $6.41 | $6.54 | $6.21 | $6.24 | $6.24 | 27,556,450 |
| 2024-05-31 | $6.45 | $6.95 | $6.31 | $6.69 | $6.69 | 44,301,100 |
| 2024-05-30 | $6.55 | $6.82 | $6.19 | $6.67 | $6.67 | 47,984,010 |
| 2024-05-29 | $6.80 | $7.10 | $6.48 | $6.49 | $6.49 | 62,087,250 |
| 2024-05-28 | $5.70 | $7.04 | $5.70 | $7.04 | $7.04 | 65,398,800 |
| 2024-05-27 | $5.55 | $6.08 | $5.53 | $5.87 | $5.87 | 27,595,090 |
| 2024-05-24 | $5.42 | $5.78 | $5.36 | $5.59 | $5.59 | 20,458,220 |
| 2024-05-23 | $5.52 | $5.52 | $5.35 | $5.37 | $5.37 | 8,380,250 |
| 2024-05-22 | $5.41 | $5.56 | $5.38 | $5.54 | $5.54 | 9,913,100 |
| 2024-05-21 | $5.55 | $5.56 | $5.39 | $5.42 | $5.42 | 9,589,850 |
| 2024-05-20 | $5.44 | $5.63 | $5.42 | $5.56 | $5.56 | 13,873,300 |
| 2024-05-17 | $5.41 | $5.52 | $5.32 | $5.48 | $5.48 | 14,417,450 |
| 2024-05-16 | $5.57 | $5.60 | $5.40 | $5.42 | $5.42 | 21,715,300 |
| 2024-05-15 | $5.74 | $5.90 | $5.57 | $5.61 | $5.61 | 37,680,720 |
| 2024-05-14 | $5.45 | $6.47 | $5.39 | $6.09 | $6.09 | 47,972,020 |
| 2024-05-13 | $5.45 | $5.81 | $5.24 | $5.39 | $5.39 | 20,278,000 |
| 2024-05-10 | $5.44 | $5.61 | $5.25 | $5.51 | $5.51 | 10,896,400 |
| 2024-05-09 | $5.36 | $5.54 | $5.33 | $5.44 | $5.44 | 7,149,570 |
| 2024-05-08 | $5.35 | $5.43 | $5.28 | $5.33 | $5.33 | 6,345,670 |
| 2024-05-07 | $5.27 | $5.38 | $5.24 | $5.35 | $5.35 | 5,245,200 |
| 2024-05-06 | $5.22 | $5.37 | $5.20 | $5.29 | $5.29 | 6,232,200 |
| 2024-04-30 | $5.20 | $5.22 | $5.07 | $5.17 | $5.17 | 6,709,400 |
| 2024-04-29 | $5.01 | $5.23 | $5.01 | $5.22 | $5.22 | 6,224,000 |
| 2024-04-26 | $4.96 | $5.02 | $4.82 | $5.00 | $5.00 | 6,076,500 |
| 2024-04-25 | $4.87 | $4.98 | $4.79 | $4.94 | $4.94 | 5,511,200 |
| 2024-04-24 | $4.63 | $4.91 | $4.61 | $4.90 | $4.90 | 7,842,200 |
| 2024-04-23 | $4.48 | $4.68 | $4.42 | $4.64 | $4.64 | 7,659,000 |
| 2024-04-22 | $4.55 | $4.61 | $4.30 | $4.40 | $4.40 | 6,143,500 |
| 2024-04-19 | $4.59 | $4.70 | $4.51 | $4.56 | $4.56 | 7,128,500 |
| 2024-04-18 | $4.77 | $4.84 | $4.55 | $4.66 | $4.66 | 7,798,200 |
| 2024-04-17 | $4.25 | $4.77 | $4.24 | $4.77 | $4.77 | 11,091,320 |
| 2024-04-16 | $4.90 | $4.90 | $4.17 | $4.18 | $4.18 | 14,099,860 |
| 2024-04-15 | $5.34 | $5.46 | $4.69 | $4.93 | $4.93 | 14,041,620 |
| 2024-04-12 | $5.35 | $5.43 | $5.24 | $5.36 | $5.36 | 5,572,420 |
| 2024-04-11 | $5.27 | $5.42 | $5.16 | $5.33 | $5.33 | 5,797,500 |
| 2024-04-10 | $5.45 | $5.47 | $5.16 | $5.30 | $5.30 | 8,220,210 |
| 2024-04-09 | $5.39 | $5.58 | $5.39 | $5.47 | $5.47 | 6,783,470 |
| 2024-04-08 | $5.56 | $5.68 | $5.35 | $5.42 | $5.42 | 12,768,600 |
| 2024-04-03 | $5.89 | $5.89 | $5.61 | $5.65 | $5.65 | 14,320,670 |
| 2024-04-02 | $5.58 | $6.08 | $5.58 | $5.98 | $5.98 | 24,819,790 |
| 2024-04-01 | $5.50 | $5.58 | $5.45 | $5.55 | $5.55 | 6,545,300 |
| 2024-03-29 | $5.37 | $5.51 | $5.34 | $5.47 | $5.47 | 5,651,300 |
| 2024-03-28 | $5.16 | $5.42 | $5.14 | $5.36 | $5.36 | 6,692,120 |
| 2024-03-27 | $5.37 | $5.40 | $5.11 | $5.14 | $5.14 | 6,206,100 |
| 2024-03-26 | $5.35 | $5.45 | $5.24 | $5.43 | $5.43 | 7,701,200 |
| 2024-03-25 | $5.65 | $5.69 | $5.34 | $5.35 | $5.35 | 9,130,010 |
| 2024-03-22 | $5.72 | $5.73 | $5.56 | $5.64 | $5.64 | 9,973,320 |
| 2024-03-21 | $5.74 | $5.80 | $5.61 | $5.78 | $5.78 | 11,758,190 |
| 2024-03-20 | $5.69 | $5.74 | $5.65 | $5.74 | $5.74 | 8,040,400 |
| 2024-03-19 | $5.76 | $5.80 | $5.68 | $5.70 | $5.70 | 9,220,270 |
| 2024-03-18 | $5.70 | $5.76 | $5.67 | $5.76 | $5.76 | 9,852,790 |
| 2024-03-15 | $5.63 | $5.70 | $5.52 | $5.68 | $5.68 | 8,563,430 |
| 2024-03-14 | $5.74 | $5.77 | $5.52 | $5.63 | $5.63 | 11,242,070 |
| 2024-03-13 | $5.82 | $5.85 | $5.71 | $5.77 | $5.77 | 14,876,430 |
| 2024-03-12 | $6.06 | $6.11 | $5.81 | $5.89 | $5.89 | 21,580,460 |
| 2024-03-11 | $5.90 | $6.26 | $5.80 | $6.10 | $6.10 | 25,580,140 |
| 2024-03-08 | $5.76 | $6.10 | $5.61 | $5.93 | $5.93 | 28,218,290 |
| 2024-03-07 | $6.35 | $6.80 | $6.02 | $6.11 | $6.11 | 48,115,100 |
| 2024-03-06 | $4.85 | $5.87 | $4.82 | $5.87 | $5.87 | 23,176,550 |
| 2024-03-05 | $5.02 | $5.04 | $4.83 | $4.89 | $4.89 | 8,234,800 |
| 2024-03-04 | $5.17 | $5.26 | $4.95 | $5.06 | $5.06 | 9,829,060 |
| 2024-03-01 | $4.97 | $5.19 | $4.96 | $5.16 | $5.16 | 11,322,500 |
| 2024-02-29 | $4.70 | $5.02 | $4.55 | $4.98 | $4.98 | 13,879,750 |
| 2024-02-28 | $5.45 | $5.60 | $4.72 | $4.78 | $4.78 | 23,113,890 |
| 2024-02-27 | $5.28 | $5.44 | $5.16 | $5.41 | $5.41 | 14,225,880 |
| 2024-02-26 | $5.13 | $5.44 | $4.98 | $5.29 | $5.29 | 19,096,710 |
| 2024-02-23 | $4.70 | $5.11 | $4.65 | $5.06 | $5.06 | 17,379,610 |
| 2024-02-22 | $4.37 | $4.75 | $4.33 | $4.69 | $4.69 | 16,545,690 |
| 2024-02-21 | $4.09 | $4.52 | $4.06 | $4.32 | $4.32 | 15,460,170 |
| 2024-02-20 | $4.08 | $4.15 | $3.88 | $4.12 | $4.12 | 13,603,590 |
| 2024-02-19 | $3.77 | $4.06 | $3.77 | $4.04 | $4.04 | 19,107,450 |
| 2024-02-08 | $3.44 | $3.86 | $3.17 | $3.75 | $3.75 | 19,578,590 |
| 2024-02-07 | $3.98 | $3.99 | $3.33 | $3.48 | $3.48 | 16,552,860 |
| 2024-02-06 | $3.88 | $4.16 | $3.48 | $3.99 | $3.99 | 15,376,890 |
| 2024-02-05 | $5.00 | $5.04 | $4.04 | $4.16 | $4.16 | 16,031,250 |
| 2024-02-02 | $5.55 | $5.73 | $4.79 | $5.05 | $5.05 | 9,357,000 |
| 2024-02-01 | $5.67 | $5.70 | $5.38 | $5.55 | $5.55 | 5,973,570 |
| 2024-01-31 | $6.31 | $6.31 | $5.70 | $5.74 | $5.74 | 5,539,400 |
| 2024-01-30 | $6.43 | $6.54 | $6.20 | $6.22 | $6.22 | 3,922,650 |
| 2024-01-29 | $6.95 | $6.95 | $6.43 | $6.48 | $6.48 | 5,491,150 |
| 2024-01-26 | $6.84 | $7.01 | $6.77 | $6.89 | $6.89 | 4,520,900 |
| 2024-01-25 | $6.52 | $6.85 | $6.44 | $6.85 | $6.85 | 5,314,200 |
| 2024-01-24 | $6.39 | $6.64 | $6.24 | $6.51 | $6.51 | 6,233,050 |
| 2024-01-23 | $6.64 | $6.79 | $6.30 | $6.39 | $6.39 | 6,788,800 |
| 2024-01-22 | $7.29 | $7.29 | $6.58 | $6.66 | $6.66 | 7,205,500 |
| 2024-01-19 | $7.55 | $7.58 | $7.26 | $7.28 | $7.28 | 4,328,200 |
| 2024-01-18 | $7.71 | $7.75 | $7.33 | $7.53 | $7.53 | 4,924,500 |
| 2024-01-17 | $7.85 | $7.90 | $7.67 | $7.69 | $7.69 | 3,789,150 |
| 2024-01-16 | $7.81 | $7.99 | $7.67 | $7.83 | $7.83 | 4,416,500 |
| 2024-01-15 | $7.88 | $7.89 | $7.71 | $7.86 | $7.86 | 3,318,550 |
| 2024-01-12 | $7.84 | $8.02 | $7.81 | $7.83 | $7.83 | 4,573,050 |
| 2024-01-11 | $7.71 | $7.86 | $7.64 | $7.84 | $7.84 | 3,160,150 |
| 2024-01-10 | $7.77 | $7.85 | $7.62 | $7.70 | $7.70 | 3,130,500 |
| 2024-01-09 | $7.75 | $7.88 | $7.71 | $7.76 | $7.76 | 3,503,800 |
| 2024-01-08 | $7.86 | $7.86 | $7.68 | $7.71 | $7.71 | 3,392,650 |
| 2024-01-05 | $7.98 | $8.06 | $7.80 | $7.86 | $7.86 | 2,974,150 |
| 2024-01-04 | $7.96 | $7.99 | $7.89 | $7.95 | $7.95 | 3,480,800 |
| 2024-01-03 | $7.98 | $8.04 | $7.90 | $7.96 | $7.96 | 3,165,950 |
| 2024-01-02 | $7.84 | $8.01 | $7.80 | $7.96 | $7.96 | 5,498,000 |
| 2024-01-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-12-29 | $7.69 | $7.87 | $7.64 | $7.83 | $7.83 | 4,165,980 |
| 2023-12-28 | $7.37 | $7.72 | $7.28 | $7.69 | $7.69 | 4,245,200 |
| 2023-12-27 | $7.33 | $7.44 | $7.27 | $7.37 | $7.37 | 2,643,000 |
| 2023-12-26 | $7.43 | $7.45 | $7.26 | $7.29 | $7.29 | 2,697,100 |
| 2023-12-25 | $7.48 | $7.53 | $7.35 | $7.43 | $7.43 | 2,326,750 |
| 2023-12-22 | $7.58 | $7.64 | $7.45 | $7.51 | $7.51 | 2,842,650 |
| 2023-12-21 | $7.51 | $7.62 | $7.37 | $7.60 | $7.60 | 2,918,800 |
| 2023-12-20 | $7.56 | $7.68 | $7.51 | $7.53 | $7.53 | 2,193,220 |
| 2023-12-19 | $7.44 | $7.60 | $7.44 | $7.57 | $7.57 | 2,151,500 |
| 2023-12-18 | $7.64 | $7.65 | $7.45 | $7.47 | $7.47 | 3,849,700 |
| 2023-12-15 | $7.63 | $7.69 | $7.58 | $7.64 | $7.64 | 2,448,400 |
| 2023-12-14 | $7.63 | $7.75 | $7.61 | $7.63 | $7.63 | 2,251,560 |
| 2023-12-13 | $7.63 | $7.73 | $7.50 | $7.62 | $7.62 | 2,769,800 |
| 2023-12-12 | $7.66 | $7.69 | $7.56 | $7.63 | $7.63 | 2,503,600 |
| 2023-12-11 | $7.48 | $7.65 | $7.41 | $7.64 | $7.64 | 4,900,100 |
| 2023-12-08 | $7.81 | $7.94 | $7.52 | $7.53 | $7.53 | 4,524,310 |
| 2023-12-07 | $7.93 | $7.93 | $7.74 | $7.78 | $7.78 | 2,523,150 |
| 2023-12-06 | $7.79 | $7.96 | $7.78 | $7.88 | $7.88 | 3,173,000 |
| 2023-12-05 | $7.95 | $7.99 | $7.78 | $7.79 | $7.79 | 3,131,900 |
| 2023-12-04 | $8.00 | $8.04 | $7.92 | $7.97 | $7.97 | 2,767,480 |
| 2023-12-01 | $8.09 | $8.09 | $7.88 | $7.94 | $7.94 | 2,836,100 |
| 2023-11-30 | $8.09 | $8.12 | $7.93 | $8.03 | $8.03 | 3,259,340 |
| 2023-11-29 | $8.07 | $8.20 | $8.03 | $8.10 | $8.10 | 3,013,700 |
| 2023-11-28 | $8.04 | $8.14 | $7.98 | $8.10 | $8.10 | 3,796,640 |
| 2023-11-27 | $7.87 | $8.06 | $7.86 | $8.04 | $8.04 | 3,501,500 |
| 2023-11-24 | $8.04 | $8.05 | $7.83 | $7.88 | $7.88 | 2,683,400 |
| 2023-11-23 | $7.96 | $8.07 | $7.92 | $8.03 | $8.03 | 3,072,650 |
| 2023-11-22 | $8.04 | $8.08 | $7.92 | $7.94 | $7.94 | 3,322,600 |
| 2023-11-21 | $8.13 | $8.20 | $8.03 | $8.05 | $8.05 | 3,187,600 |
| 2023-11-20 | $8.05 | $8.17 | $8.00 | $8.14 | $8.14 | 3,849,900 |
| 2023-11-17 | $7.99 | $8.08 | $7.93 | $8.05 | $8.05 | 2,466,250 |
| 2023-11-16 | $8.10 | $8.11 | $7.98 | $7.99 | $7.99 | 3,186,600 |
| 2023-11-15 | $7.99 | $8.18 | $7.98 | $8.12 | $8.12 | 5,826,250 |
| 2023-11-14 | $8.05 | $8.05 | $7.92 | $7.97 | $7.97 | 2,704,750 |
| 2023-11-13 | $7.99 | $8.03 | $7.92 | $8.01 | $8.01 | 3,862,400 |
| 2023-11-10 | $7.95 | $7.97 | $7.86 | $7.92 | $7.92 | 2,850,500 |
| 2023-11-09 | $8.00 | $8.06 | $7.90 | $7.93 | $7.93 | 4,151,000 |
| 2023-11-08 | $8.05 | $8.06 | $7.95 | $8.01 | $8.01 | 3,622,600 |
| 2023-11-07 | $8.00 | $8.07 | $7.95 | $8.04 | $8.04 | 3,843,900 |
| 2023-11-06 | $7.98 | $8.08 | $7.90 | $8.00 | $8.00 | 4,848,300 |
| 2023-11-03 | $7.81 | $8.02 | $7.78 | $7.93 | $7.93 | 5,039,600 |
| 2023-11-02 | $7.93 | $7.95 | $7.75 | $7.75 | $7.75 | 3,377,950 |
| 2023-11-01 | $7.78 | $7.95 | $7.72 | $7.92 | $7.92 | 4,695,300 |
| 2023-10-31 | $7.85 | $7.94 | $7.73 | $7.78 | $7.78 | 3,464,750 |
| 2023-10-30 | $7.70 | $7.89 | $7.67 | $7.84 | $7.84 | 4,464,400 |
| 2023-10-27 | $7.71 | $7.88 | $7.63 | $7.84 | $7.84 | 4,634,500 |
| 2023-10-26 | $7.68 | $7.74 | $7.52 | $7.73 | $7.73 | 2,764,200 |
| 2023-10-25 | $7.52 | $7.74 | $7.52 | $7.72 | $7.72 | 3,861,360 |
| 2023-10-24 | $7.48 | $7.59 | $7.36 | $7.53 | $7.53 | 3,521,360 |
| 2023-10-23 | $7.79 | $7.84 | $7.39 | $7.46 | $7.46 | 6,929,500 |
| 2023-10-20 | $7.52 | $7.82 | $7.52 | $7.79 | $7.79 | 6,668,810 |
| 2023-10-19 | $7.62 | $7.74 | $7.53 | $7.55 | $7.55 | 3,246,810 |
| 2023-10-18 | $7.73 | $7.73 | $7.55 | $7.57 | $7.57 | 3,067,080 |
| 2023-10-17 | $7.66 | $7.75 | $7.63 | $7.71 | $7.71 | 2,768,300 |
| 2023-10-16 | $7.69 | $7.80 | $7.59 | $7.68 | $7.68 | 3,667,400 |
| 2023-10-13 | $7.78 | $7.82 | $7.68 | $7.70 | $7.70 | 4,543,700 |
| 2023-10-12 | $7.83 | $7.87 | $7.76 | $7.79 | $7.79 | 5,200,600 |
| 2023-10-11 | $7.80 | $7.89 | $7.69 | $7.83 | $7.83 | 4,795,500 |
| 2023-10-10 | $7.85 | $7.91 | $7.76 | $7.85 | $7.85 | 5,640,600 |
| 2023-10-09 | $7.98 | $8.11 | $7.81 | $7.85 | $7.85 | 7,882,250 |
| 2023-09-28 | $7.83 | $8.17 | $7.73 | $7.98 | $7.98 | 12,988,620 |
| 2023-09-27 | $7.79 | $8.46 | $7.55 | $7.94 | $7.94 | 22,673,350 |
| 2023-09-26 | $7.54 | $8.08 | $7.54 | $7.91 | $7.91 | 8,656,600 |
| 2023-09-25 | $7.60 | $7.77 | $7.52 | $7.59 | $7.59 | 2,914,400 |
| 2023-09-22 | $7.35 | $7.58 | $7.31 | $7.57 | $7.57 | 3,109,250 |
| 2023-09-21 | $7.39 | $7.44 | $7.32 | $7.35 | $7.35 | 2,179,700 |
| 2023-09-20 | $7.44 | $7.48 | $7.35 | $7.38 | $7.38 | 2,155,600 |
| 2023-09-19 | $7.59 | $7.65 | $7.38 | $7.41 | $7.41 | 2,555,100 |
| 2023-09-18 | $7.42 | $7.70 | $7.37 | $7.64 | $7.64 | 3,669,800 |
| 2023-09-15 | $7.58 | $7.58 | $7.43 | $7.44 | $7.44 | 1,823,000 |
| 2023-09-14 | $7.48 | $7.63 | $7.46 | $7.52 | $7.52 | 2,085,300 |
| 2023-09-13 | $7.68 | $7.68 | $7.55 | $7.59 | $7.59 | 2,487,300 |
| 2023-09-12 | $7.72 | $7.73 | $7.62 | $7.67 | $7.67 | 1,989,600 |
| 2023-09-11 | $7.67 | $7.72 | $7.57 | $7.70 | $7.70 | 3,485,880 |
| 2023-09-08 | $7.56 | $7.73 | $7.56 | $7.61 | $7.61 | 2,570,250 |
| 2023-09-07 | $7.71 | $7.75 | $7.55 | $7.60 | $7.60 | 3,787,100 |
| 2023-09-06 | $7.62 | $7.77 | $7.60 | $7.73 | $7.73 | 4,063,800 |
| 2023-09-05 | $7.55 | $7.67 | $7.53 | $7.64 | $7.64 | 3,261,500 |
| 2023-09-04 | $7.57 | $7.59 | $7.48 | $7.57 | $7.57 | 2,091,500 |
| 2023-09-01 | $7.55 | $7.58 | $7.41 | $7.54 | $7.54 | 2,454,600 |
| 2023-08-31 | $7.54 | $7.58 | $7.46 | $7.55 | $7.55 | 3,514,800 |
| 2023-08-30 | $7.35 | $7.59 | $7.35 | $7.54 | $7.54 | 5,326,970 |
| 2023-08-29 | $6.95 | $7.37 | $6.95 | $7.35 | $7.35 | 4,966,480 |
| 2023-08-28 | $7.30 | $7.40 | $6.95 | $6.99 | $6.99 | 3,331,500 |
| 2023-08-25 | $7.20 | $7.20 | $6.91 | $6.97 | $6.97 | 3,606,850 |
| 2023-08-24 | $7.20 | $7.24 | $7.08 | $7.17 | $7.17 | 3,372,450 |
| 2023-08-23 | $7.35 | $7.35 | $7.16 | $7.17 | $7.17 | 3,033,700 |
| 2023-08-22 | $7.33 | $7.39 | $7.17 | $7.36 | $7.36 | 3,640,250 |
| 2023-08-21 | $7.46 | $7.47 | $7.31 | $7.32 | $7.32 | 2,437,500 |
| 2023-08-18 | $7.49 | $7.62 | $7.39 | $7.40 | $7.40 | 3,040,610 |
| 2023-08-17 | $7.31 | $7.51 | $7.24 | $7.49 | $7.49 | 3,385,530 |
| 2023-08-16 | $7.50 | $7.50 | $7.32 | $7.34 | $7.34 | 2,621,850 |
| 2023-08-15 | $7.55 | $7.59 | $7.46 | $7.50 | $7.50 | 1,966,650 |
| 2023-08-14 | $7.45 | $7.56 | $7.37 | $7.55 | $7.55 | 2,665,100 |
| 2023-08-11 | $7.62 | $7.63 | $7.41 | $7.45 | $7.45 | 3,196,400 |
| 2023-08-10 | $7.62 | $7.65 | $7.56 | $7.60 | $7.60 | 2,530,300 |
| 2023-08-09 | $7.54 | $7.61 | $7.45 | $7.60 | $7.60 | 3,670,400 |
| 2023-08-08 | $7.64 | $7.67 | $7.50 | $7.52 | $7.52 | 3,153,900 |
| 2023-08-07 | $7.57 | $7.67 | $7.52 | $7.63 | $7.63 | 3,513,700 |
| 2023-08-04 | $7.52 | $7.59 | $7.48 | $7.59 | $7.59 | 3,273,900 |
| 2023-08-03 | $7.50 | $7.56 | $7.45 | $7.52 | $7.52 | 2,585,300 |
| 2023-08-02 | $7.60 | $7.62 | $7.51 | $7.54 | $7.54 | 2,565,850 |
| 2023-08-01 | $7.56 | $7.64 | $7.48 | $7.62 | $7.62 | 2,968,520 |
| 2023-07-31 | $7.55 | $7.63 | $7.53 | $7.63 | $7.63 | 3,721,400 |
| 2023-07-28 | $7.46 | $7.52 | $7.30 | $7.50 | $7.50 | 3,448,720 |
| 2023-07-27 | $7.53 | $7.65 | $7.44 | $7.46 | $7.46 | 4,059,800 |
| 2023-07-26 | $7.62 | $7.64 | $7.48 | $7.53 | $7.53 | 4,735,750 |
| 2023-07-25 | $7.59 | $7.66 | $7.50 | $7.64 | $7.64 | 4,953,100 |
| 2023-07-24 | $7.62 | $7.69 | $7.47 | $7.56 | $7.56 | 6,067,150 |
| 2023-07-21 | $8.14 | $8.18 | $7.65 | $7.65 | $7.65 | 14,858,410 |
| 2023-07-20 | $8.91 | $8.91 | $8.22 | $8.24 | $8.24 | 18,096,090 |
| 2023-07-19 | $9.03 | $9.04 | $8.76 | $8.91 | $8.91 | 10,642,300 |
| 2023-07-18 | $9.10 | $9.14 | $8.90 | $9.02 | $9.02 | 15,641,660 |
| 2023-07-17 | $8.72 | $9.25 | $8.72 | $9.23 | $9.23 | 25,336,000 |
| 2023-07-14 | $8.82 | $8.93 | $8.66 | $8.81 | $8.81 | 10,256,140 |
| 2023-07-13 | $8.74 | $9.18 | $8.71 | $8.93 | $8.93 | 17,470,980 |
| 2023-07-12 | $8.60 | $8.80 | $8.53 | $8.70 | $8.70 | 11,993,450 |
| 2023-07-11 | $8.42 | $8.56 | $8.36 | $8.56 | $8.56 | 5,027,000 |
| 2023-07-10 | $8.51 | $8.59 | $8.39 | $8.45 | $8.45 | 4,001,100 |
| 2023-07-07 | $8.58 | $8.66 | $8.42 | $8.44 | $8.44 | 4,868,500 |
| 2023-07-06 | $8.63 | $8.66 | $8.50 | $8.62 | $8.62 | 4,463,800 |
| 2023-07-05 | $8.69 | $8.87 | $8.57 | $8.59 | $8.59 | 6,094,470 |
| 2023-07-04 | $8.64 | $8.94 | $8.52 | $8.74 | $8.74 | 8,585,710 |
| 2023-07-03 | $8.71 | $8.85 | $8.56 | $8.59 | $8.59 | 5,840,920 |
| 2023-06-30 | $8.67 | $8.74 | $8.54 | $8.71 | $8.71 | 6,717,200 |
| 2023-06-29 | $8.56 | $8.75 | $8.45 | $8.67 | $8.67 | 9,542,600 |
| 2023-06-28 | $8.40 | $8.56 | $8.22 | $8.56 | $8.56 | 6,578,050 |
| 2023-06-27 | $8.27 | $8.48 | $8.25 | $8.45 | $8.45 | 4,408,100 |
| 2023-06-26 | $8.24 | $8.42 | $8.18 | $8.34 | $8.34 | 5,418,170 |
| 2023-06-21 | $8.49 | $8.65 | $8.30 | $8.34 | $8.34 | 7,663,650 |
| 2023-06-20 | $8.63 | $8.87 | $8.47 | $8.49 | $8.49 | 8,683,550 |
| 2023-06-19 | $8.55 | $8.66 | $8.53 | $8.55 | $8.55 | 7,576,850 |
| 2023-06-16 | $8.74 | $8.74 | $8.56 | $8.61 | $8.61 | 8,128,470 |
| 2023-06-15 | $8.46 | $8.78 | $8.40 | $8.76 | $8.76 | 12,373,550 |
| 2023-06-14 | $8.65 | $8.65 | $8.40 | $8.46 | $8.46 | 8,425,450 |
| 2023-06-13 | $8.43 | $8.80 | $8.43 | $8.68 | $8.68 | 11,940,270 |
| 2023-06-12 | $8.33 | $8.63 | $8.33 | $8.50 | $8.50 | 8,496,650 |
| 2023-06-09 | $8.31 | $8.35 | $8.25 | $8.33 | $8.33 | 7,202,840 |
| 2023-06-08 | $8.47 | $8.54 | $8.24 | $8.27 | $8.27 | 9,744,690 |
| 2023-06-07 | $8.54 | $8.57 | $8.30 | $8.53 | $8.53 | 8,431,550 |
| 2023-06-06 | $8.90 | $8.90 | $8.49 | $8.51 | $8.51 | 14,959,270 |
| 2023-06-05 | $8.72 | $8.92 | $8.57 | $8.91 | $8.91 | 16,917,160 |
| 2023-06-02 | $8.66 | $8.96 | $8.62 | $8.75 | $8.75 | 15,736,470 |
| 2023-06-01 | $8.73 | $8.94 | $8.63 | $8.71 | $8.71 | 14,587,100 |
| 2023-05-31 | $8.70 | $8.85 | $8.45 | $8.80 | $8.80 | 14,239,600 |
| 2023-05-30 | $8.70 | $8.95 | $8.60 | $8.73 | $8.73 | 15,590,740 |
| 2023-05-29 | $9.02 | $9.02 | $8.61 | $8.84 | $8.84 | 16,864,000 |
| 2023-05-26 | $9.08 | $9.08 | $8.77 | $8.97 | $8.97 | 22,933,170 |
| 2023-05-25 | $9.26 | $9.50 | $9.06 | $9.27 | $9.27 | 30,028,900 |
| 2023-05-24 | $8.55 | $9.80 | $8.55 | $9.55 | $9.55 | 44,356,340 |
| 2023-05-23 | $9.15 | $9.57 | $8.75 | $8.80 | $8.80 | 34,910,450 |
| 2023-05-22 | $8.90 | $10.50 | $8.90 | $9.53 | $9.53 | 50,914,540 |
| 2023-05-19 | $8.54 | $9.49 | $8.54 | $9.24 | $9.24 | 42,458,330 |
| 2023-05-18 | $9.33 | $9.80 | $8.90 | $8.93 | $8.93 | 57,617,920 |
| 2023-05-17 | $7.53 | $8.93 | $7.46 | $8.93 | $8.93 | 38,630,740 |
| 2023-05-16 | $7.27 | $7.58 | $7.27 | $7.44 | $7.44 | 2,750,320 |
| 2023-05-15 | $7.17 | $7.32 | $7.16 | $7.28 | $7.28 | 1,633,780 |
| 2023-05-12 | $7.28 | $7.37 | $7.16 | $7.18 | $7.18 | 1,251,380 |
| 2023-05-11 | $7.25 | $7.32 | $7.23 | $7.28 | $7.28 | 1,393,400 |
| 2023-05-10 | $7.11 | $7.33 | $7.05 | $7.25 | $7.25 | 1,664,850 |
| 2023-05-09 | $7.36 | $7.40 | $7.10 | $7.11 | $7.11 | 2,458,020 |
| 2023-05-08 | $7.36 | $7.42 | $7.31 | $7.34 | $7.34 | 1,251,000 |
| 2023-05-05 | $7.42 | $7.44 | $7.26 | $7.31 | $7.31 | 2,105,400 |
| 2023-05-04 | $7.31 | $7.68 | $7.26 | $7.46 | $7.46 | 2,532,840 |
| 2023-05-03 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-05-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-04-28 | $7.31 | $7.37 | $7.23 | $7.32 | $7.32 | 2,699,000 |
| 2023-04-27 | $7.43 | $7.51 | $7.22 | $7.28 | $7.28 | 3,402,150 |
| 2023-04-26 | $7.43 | $7.56 | $7.33 | $7.50 | $7.50 | 2,330,670 |
| 2023-04-25 | $7.55 | $7.79 | $7.21 | $7.32 | $7.32 | 2,905,220 |
| 2023-04-24 | $7.64 | $8.06 | $7.48 | $7.56 | $7.56 | 2,358,640 |
| 2023-04-21 | $7.93 | $7.93 | $7.60 | $7.61 | $7.61 | 2,689,750 |
| 2023-04-20 | $8.07 | $8.10 | $7.85 | $7.89 | $7.89 | 1,832,900 |
| 2023-04-19 | $8.18 | $8.18 | $7.98 | $8.07 | $8.07 | 1,743,160 |
| 2023-04-18 | $8.18 | $8.18 | $8.00 | $8.06 | $8.06 | 2,482,630 |
| 2023-04-17 | $7.93 | $8.36 | $7.90 | $8.14 | $8.14 | 5,768,900 |
| 2023-04-14 | $7.68 | $7.97 | $7.66 | $7.93 | $7.93 | 2,991,000 |
| 2023-04-13 | $7.66 | $7.83 | $7.66 | $7.67 | $7.67 | 2,087,350 |
| 2023-04-12 | $7.65 | $7.68 | $7.58 | $7.68 | $7.68 | 1,856,550 |
| 2023-04-11 | $7.66 | $7.69 | $7.50 | $7.60 | $7.60 | 2,056,430 |
| 2023-04-10 | $7.67 | $7.76 | $7.60 | $7.66 | $7.66 | 2,068,220 |
| 2023-04-07 | $7.67 | $7.68 | $7.59 | $7.64 | $7.64 | 1,650,710 |
| 2023-04-06 | $7.77 | $7.79 | $7.58 | $7.64 | $7.64 | 2,344,050 |
| 2023-04-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-04-04 | $8.00 | $8.02 | $7.73 | $7.77 | $7.77 | 2,745,820 |
| 2023-04-03 | $8.18 | $8.18 | $7.93 | $7.99 | $7.99 | 1,697,150 |
| 2023-03-31 | $7.97 | $8.06 | $7.92 | $8.05 | $8.05 | 1,445,520 |
| 2023-03-30 | $7.95 | $8.02 | $7.88 | $7.96 | $7.96 | 1,336,900 |
| 2023-03-29 | $8.08 | $8.16 | $7.95 | $7.95 | $7.95 | 1,537,950 |
| 2023-03-28 | $8.17 | $8.17 | $8.03 | $8.06 | $8.06 | 1,428,620 |
| 2023-03-27 | $8.13 | $8.21 | $8.07 | $8.13 | $8.13 | 1,495,100 |
| 2023-03-24 | $7.97 | $8.13 | $7.93 | $8.13 | $8.13 | 1,820,320 |
| 2023-03-23 | $8.03 | $8.08 | $7.92 | $7.96 | $7.96 | 1,644,500 |
| 2023-03-22 | $7.88 | $8.18 | $7.83 | $8.07 | $8.07 | 2,826,700 |
| 2023-03-21 | $7.72 | $7.91 | $7.67 | $7.88 | $7.88 | 1,808,310 |
| 2023-03-20 | $7.70 | $7.75 | $7.55 | $7.73 | $7.73 | 1,724,390 |
| 2023-03-17 | $7.85 | $7.88 | $7.60 | $7.64 | $7.64 | 1,973,400 |
| 2023-03-16 | $7.88 | $7.88 | $7.65 | $7.66 | $7.66 | 1,483,120 |
| 2023-03-15 | $7.75 | $7.94 | $7.75 | $7.85 | $7.85 | 1,688,920 |
| 2023-03-14 | $7.87 | $7.95 | $7.64 | $7.76 | $7.76 | 2,211,700 |
| 2023-03-13 | $7.93 | $8.06 | $7.82 | $7.90 | $7.90 | 1,874,000 |
| 2023-03-10 | $8.00 | $8.16 | $7.92 | $8.03 | $8.03 | 2,631,500 |
| 2023-03-09 | $7.92 | $8.14 | $7.85 | $8.05 | $8.05 | 2,163,100 |
| 2023-03-08 | $7.80 | $7.92 | $7.80 | $7.91 | $7.91 | 1,186,000 |
| 2023-03-07 | $8.05 | $8.05 | $7.83 | $7.84 | $7.84 | 1,521,000 |
| 2023-03-06 | $8.10 | $8.13 | $7.93 | $8.01 | $8.01 | 1,655,600 |
| 2023-03-03 | $8.09 | $8.13 | $7.99 | $8.06 | $8.06 | 1,146,000 |
| 2023-03-02 | $8.20 | $8.23 | $7.98 | $8.02 | $8.02 | 2,354,200 |
| 2023-03-01 | $8.20 | $8.20 | $8.03 | $8.18 | $8.18 | 1,432,090 |
| 2023-02-28 | $8.15 | $8.36 | $8.04 | $8.16 | $8.16 | 1,684,800 |
| 2023-02-27 | $8.19 | $8.28 | $8.09 | $8.13 | $8.13 | 1,307,100 |
| 2023-02-24 | $8.26 | $8.35 | $8.19 | $8.23 | $8.23 | 1,231,300 |
| 2023-02-23 | $8.22 | $8.37 | $8.21 | $8.24 | $8.24 | 1,792,460 |
| 2023-02-22 | $8.32 | $8.43 | $8.30 | $8.33 | $8.33 | 1,728,360 |
| 2023-02-21 | $8.36 | $8.40 | $8.26 | $8.32 | $8.32 | 1,404,550 |
| 2023-02-20 | $8.47 | $8.47 | $8.27 | $8.35 | $8.35 | 1,611,900 |
| 2023-02-17 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 1,815,200 |
| 2023-02-16 | $8.62 | $8.71 | $8.20 | $8.31 | $8.31 | 4,271,890 |
| 2023-02-15 | $8.74 | $8.85 | $8.52 | $8.72 | $8.72 | 4,766,540 |
| 2023-02-14 | $8.57 | $8.62 | $8.47 | $8.54 | $8.54 | 1,659,650 |
| 2023-02-13 | $8.47 | $8.61 | $8.40 | $8.59 | $8.59 | 2,560,050 |
| 2023-02-10 | $8.50 | $8.55 | $8.38 | $8.47 | $8.47 | 2,223,300 |
| 2023-02-09 | $8.47 | $8.64 | $8.46 | $8.52 | $8.52 | 3,140,300 |
| 2023-02-08 | $8.21 | $8.56 | $8.21 | $8.50 | $8.50 | 4,664,900 |
| 2023-02-07 | $8.23 | $8.28 | $8.17 | $8.25 | $8.25 | 1,571,770 |
| 2023-02-06 | $8.23 | $8.28 | $8.14 | $8.24 | $8.24 | 2,203,550 |
| 2023-02-03 | $8.27 | $8.34 | $8.08 | $8.16 | $8.16 | 2,871,150 |
| 2023-02-02 | $8.25 | $8.33 | $8.20 | $8.28 | $8.28 | 2,595,470 |
| 2023-02-01 | $8.13 | $8.27 | $8.06 | $8.25 | $8.25 | 3,417,050 |
| 2023-01-31 | $7.85 | $8.33 | $7.79 | $8.16 | $8.16 | 6,213,700 |
| 2023-01-30 | $7.80 | $7.96 | $7.74 | $7.90 | $7.90 | 3,163,350 |
| 2023-01-20 | $7.60 | $7.69 | $7.57 | $7.67 | $7.67 | 1,117,300 |
| 2023-01-19 | $7.61 | $7.64 | $7.53 | $7.53 | $7.53 | 1,122,830 |
| 2023-01-18 | $7.56 | $7.63 | $7.50 | $7.58 | $7.58 | 1,180,100 |
| 2023-01-17 | $7.62 | $7.66 | $7.51 | $7.51 | $7.51 | 937,200 |
| 2023-01-16 | $7.60 | $7.69 | $7.58 | $7.62 | $7.62 | 1,096,100 |
| 2023-01-13 | $7.75 | $7.75 | $7.61 | $7.63 | $7.63 | 1,037,740 |
| 2023-01-12 | $7.61 | $7.73 | $7.61 | $7.71 | $7.71 | 980,100 |
| 2023-01-11 | $7.83 | $7.83 | $7.60 | $7.61 | $7.61 | 1,334,280 |
| 2023-01-10 | $7.79 | $7.87 | $7.74 | $7.79 | $7.79 | 1,135,570 |
| 2023-01-09 | $7.72 | $7.83 | $7.67 | $7.78 | $7.78 | 1,372,320 |
| 2023-01-06 | $7.76 | $7.88 | $7.65 | $7.65 | $7.65 | 1,865,900 |
| 2023-01-05 | $7.69 | $7.77 | $7.56 | $7.72 | $7.72 | 1,398,820 |
| 2023-01-04 | $7.67 | $7.80 | $7.59 | $7.62 | $7.62 | 1,538,700 |
| 2023-01-03 | $7.48 | $7.69 | $7.43 | $7.65 | $7.65 | 1,335,070 |
| 2023-01-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-12-30 | $7.44 | $7.55 | $7.44 | $7.50 | $7.50 | 1,131,600 |
| 2022-12-29 | $7.69 | $7.70 | $7.47 | $7.50 | $7.50 | 1,415,570 |
| 2022-12-28 | $7.72 | $7.77 | $7.57 | $7.62 | $7.62 | 1,534,800 |
| 2022-12-27 | $7.87 | $7.92 | $7.71 | $7.80 | $7.80 | 1,603,050 |
| 2022-12-26 | $7.50 | $7.89 | $7.48 | $7.85 | $7.85 | 2,685,650 |
| 2022-12-23 | $7.57 | $7.66 | $7.39 | $7.46 | $7.46 | 2,347,670 |
| 2022-12-22 | $8.10 | $8.10 | $7.55 | $7.60 | $7.60 | 2,822,130 |
| 2022-12-21 | $8.30 | $8.30 | $7.91 | $8.00 | $8.00 | 3,141,760 |
| 2022-12-20 | $7.99 | $8.19 | $7.76 | $8.17 | $8.17 | 2,986,320 |
| 2022-12-19 | $8.10 | $8.23 | $7.90 | $7.96 | $7.96 | 2,550,900 |
| 2022-12-16 | $8.19 | $8.25 | $8.08 | $8.14 | $8.14 | 2,574,300 |
| 2022-12-15 | $8.37 | $8.37 | $8.09 | $8.20 | $8.20 | 2,570,950 |
| 2022-12-14 | $8.34 | $8.50 | $8.18 | $8.21 | $8.21 | 4,166,300 |
| 2022-12-13 | $8.59 | $8.78 | $8.41 | $8.44 | $8.44 | 5,790,980 |
| 2022-12-12 | $8.42 | $8.80 | $8.18 | $8.57 | $8.57 | 12,935,980 |
| 2022-12-09 | $8.10 | $8.25 | $7.85 | $8.01 | $8.01 | 8,086,330 |
| 2022-12-08 | $7.50 | $8.09 | $7.39 | $8.06 | $8.06 | 10,600,150 |
| 2022-12-07 | $7.54 | $7.54 | $7.42 | $7.45 | $7.45 | 1,766,400 |
| 2022-12-06 | $7.70 | $7.70 | $7.51 | $7.52 | $7.52 | 1,772,120 |
| 2022-12-05 | $7.59 | $7.71 | $7.53 | $7.65 | $7.65 | 2,598,700 |
| 2022-12-01 | $7.44 | $7.53 | $7.35 | $7.39 | $7.39 | 1,386,150 |
| 2022-11-30 | $7.61 | $7.61 | $7.36 | $7.41 | $7.41 | 1,777,500 |
| 2022-11-29 | $7.47 | $7.54 | $7.42 | $7.50 | $7.50 | 1,839,150 |
| 2022-11-28 | $7.56 | $7.56 | $7.25 | $7.46 | $7.46 | 2,125,800 |
| 2022-11-25 | $7.78 | $7.81 | $7.50 | $7.53 | $7.53 | 2,670,800 |
| 2022-11-24 | $7.65 | $7.86 | $7.61 | $7.79 | $7.79 | 3,438,590 |
| 2022-11-23 | $7.68 | $7.68 | $7.40 | $7.62 | $7.62 | 3,490,200 |
| 2022-11-22 | $7.85 | $7.92 | $7.64 | $7.69 | $7.69 | 3,063,540 |
| 2022-11-21 | $7.56 | $7.87 | $7.54 | $7.85 | $7.85 | 4,407,900 |
| 2022-11-18 | $7.83 | $7.84 | $7.59 | $7.60 | $7.60 | 3,198,700 |
| 2022-11-17 | $7.86 | $7.86 | $7.71 | $7.79 | $7.79 | 1,782,800 |
| 2022-11-16 | $7.80 | $7.88 | $7.77 | $7.85 | $7.85 | 1,786,200 |
| 2022-11-15 | $7.70 | $7.90 | $7.69 | $7.81 | $7.81 | 2,470,800 |
| 2022-11-14 | $7.88 | $7.88 | $7.68 | $7.72 | $7.72 | 2,345,830 |
| 2022-11-11 | $7.99 | $7.99 | $7.78 | $7.78 | $7.78 | 3,954,060 |
| 2022-11-10 | $7.75 | $8.01 | $7.75 | $7.83 | $7.83 | 4,214,080 |
| 2022-11-09 | $7.77 | $7.85 | $7.70 | $7.82 | $7.82 | 2,556,920 |
| 2022-11-08 | $7.84 | $7.85 | $7.70 | $7.80 | $7.80 | 2,393,620 |
| 2022-11-07 | $7.78 | $7.86 | $7.71 | $7.77 | $7.77 | 2,414,600 |
| 2022-11-04 | $7.80 | $7.89 | $7.75 | $7.81 | $7.81 | 3,869,580 |
| 2022-11-03 | $7.76 | $7.93 | $7.63 | $7.87 | $7.87 | 4,000,930 |
| 2022-11-02 | $7.72 | $7.76 | $7.65 | $7.69 | $7.69 | 3,021,580 |
| 2022-11-01 | $7.52 | $7.87 | $7.51 | $7.71 | $7.71 | 4,374,400 |
| 2022-10-31 | $7.32 | $7.69 | $7.32 | $7.52 | $7.52 | 3,019,280 |
| 2022-10-28 | $7.59 | $7.61 | $7.30 | $7.36 | $7.36 | 4,272,700 |
| 2022-10-27 | $7.75 | $7.90 | $7.54 | $7.55 | $7.55 | 4,127,840 |
| 2022-10-26 | $7.67 | $7.90 | $7.61 | $7.79 | $7.79 | 4,023,810 |
| 2022-10-25 | $7.61 | $7.90 | $7.50 | $7.76 | $7.76 | 5,475,110 |
| 2022-10-24 | $7.56 | $7.91 | $7.46 | $7.60 | $7.60 | 6,665,220 |
| 2022-10-21 | $7.56 | $7.61 | $7.40 | $7.40 | $7.40 | 3,325,560 |
| 2022-10-20 | $7.54 | $8.07 | $7.49 | $7.67 | $7.67 | 5,902,780 |
| 2022-10-19 | $7.43 | $8.18 | $7.35 | $7.73 | $7.73 | 9,365,770 |
| 2022-10-18 | $7.34 | $7.58 | $7.31 | $7.46 | $7.46 | 2,946,580 |
| 2022-10-17 | $7.35 | $7.40 | $7.14 | $7.38 | $7.38 | 3,323,500 |
| 2022-10-14 | $7.27 | $7.28 | $7.14 | $7.15 | $7.15 | 2,571,160 |
| 2022-10-13 | $7.22 | $7.28 | $7.11 | $7.20 | $7.20 | 2,854,030 |
| 2022-10-12 | $6.68 | $7.23 | $6.56 | $7.18 | $7.18 | 4,797,140 |
| 2022-10-11 | $6.50 | $6.66 | $6.42 | $6.61 | $6.61 | 2,502,550 |
| 2022-10-10 | $6.61 | $6.75 | $6.50 | $6.53 | $6.53 | 1,996,060 |
| 2022-09-30 | $6.79 | $6.81 | $6.63 | $6.63 | $6.63 | 1,489,900 |
| 2022-09-29 | $6.98 | $7.10 | $6.76 | $6.79 | $6.79 | 3,018,850 |
| 2022-09-28 | $7.10 | $7.12 | $6.91 | $6.98 | $6.98 | 2,287,300 |
| 2022-09-27 | $6.98 | $7.12 | $6.90 | $7.08 | $7.08 | 2,490,420 |
| 2022-09-26 | $7.17 | $7.18 | $6.88 | $6.98 | $6.98 | 4,022,270 |
| 2022-09-23 | $7.11 | $7.42 | $7.03 | $7.23 | $7.23 | 5,234,620 |
| 2022-09-22 | $7.01 | $7.18 | $7.00 | $7.12 | $7.12 | 3,871,170 |
| 2022-09-21 | $7.05 | $7.56 | $6.88 | $7.17 | $7.17 | 5,725,950 |
| 2022-09-20 | $6.77 | $7.00 | $6.77 | $6.89 | $6.89 | 981,100 |
| 2022-09-19 | $6.92 | $7.01 | $6.73 | $6.77 | $6.77 | 2,820,800 |
| 2022-09-16 | $6.98 | $7.05 | $6.90 | $6.92 | $6.92 | 1,863,750 |
| 2022-09-15 | $7.19 | $7.24 | $6.96 | $7.07 | $7.07 | 3,256,100 |
| 2022-09-14 | $7.27 | $7.33 | $7.16 | $7.17 | $7.17 | 2,838,640 |
| 2022-09-13 | $7.34 | $7.40 | $7.30 | $7.33 | $7.33 | 1,364,500 |
| 2022-09-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-09-09 | $7.40 | $7.45 | $7.25 | $7.29 | $7.29 | 1,657,790 |
| 2022-09-08 | $7.50 | $7.63 | $7.39 | $7.40 | $7.40 | 2,084,570 |
| 2022-09-07 | $7.55 | $7.59 | $7.47 | $7.56 | $7.56 | 2,083,100 |
| 2022-09-06 | $7.38 | $7.54 | $7.29 | $7.50 | $7.50 | 2,219,800 |
| 2022-09-05 | $7.43 | $7.51 | $7.29 | $7.38 | $7.38 | 1,694,900 |
| 2022-09-02 | $7.35 | $7.47 | $7.25 | $7.44 | $7.44 | 1,563,500 |
| 2022-09-01 | $7.60 | $7.61 | $7.26 | $7.29 | $7.29 | 3,027,000 |
| 2022-08-31 | $7.84 | $7.85 | $7.42 | $7.45 | $7.45 | 5,528,670 |
| 2022-08-30 | $8.08 | $8.20 | $7.85 | $7.86 | $7.86 | 3,288,940 |
| 2022-08-29 | $7.66 | $8.14 | $7.50 | $8.11 | $8.11 | 4,483,860 |
| 2022-08-26 | $8.01 | $8.24 | $7.83 | $7.85 | $7.85 | 4,650,590 |
| 2022-08-25 | $8.33 | $8.33 | $7.89 | $8.01 | $8.01 | 6,349,550 |
| 2022-08-24 | $8.54 | $8.61 | $8.24 | $8.28 | $8.28 | 4,614,130 |
| 2022-08-23 | $8.32 | $8.56 | $8.17 | $8.50 | $8.50 | 6,251,830 |
| 2022-08-22 | $8.30 | $8.45 | $8.23 | $8.29 | $8.29 | 3,857,050 |
| 2022-08-19 | $8.57 | $8.59 | $8.36 | $8.38 | $8.38 | 3,968,500 |
| 2022-08-18 | $8.48 | $8.64 | $8.48 | $8.56 | $8.56 | 5,595,100 |
| 2022-08-17 | $8.43 | $8.50 | $8.38 | $8.48 | $8.48 | 4,698,180 |
| 2022-08-16 | $8.27 | $8.60 | $8.21 | $8.35 | $8.35 | 7,403,970 |
| 2022-08-15 | $8.01 | $8.23 | $7.92 | $8.21 | $8.21 | 4,759,000 |
| 2022-08-12 | $8.21 | $8.21 | $8.01 | $8.02 | $8.02 | 4,146,170 |
| 2022-08-11 | $8.18 | $8.23 | $8.12 | $8.15 | $8.15 | 2,543,600 |
| 2022-08-10 | $8.12 | $8.16 | $8.02 | $8.14 | $8.14 | 2,748,800 |
| 2022-08-09 | $8.27 | $8.33 | $8.10 | $8.12 | $8.12 | 3,798,660 |
| 2022-08-08 | $8.02 | $8.24 | $7.91 | $8.24 | $8.24 | 4,732,300 |
| 2022-08-05 | $8.24 | $8.24 | $7.88 | $8.02 | $8.02 | 4,885,510 |
| 2022-08-04 | $7.97 | $8.25 | $7.97 | $8.17 | $8.17 | 4,410,840 |
| 2022-08-03 | $7.99 | $8.33 | $7.92 | $7.93 | $7.93 | 5,792,650 |
| 2022-08-02 | $8.23 | $8.30 | $7.87 | $7.98 | $7.98 | 6,992,150 |
| 2022-08-01 | $8.34 | $8.43 | $8.26 | $8.37 | $8.37 | 5,188,700 |
| 2022-07-29 | $8.22 | $8.56 | $8.20 | $8.42 | $8.42 | 7,905,750 |
| 2022-07-28 | $8.15 | $8.25 | $8.14 | $8.20 | $8.20 | 3,536,200 |
| 2022-07-27 | $8.00 | $8.15 | $7.99 | $8.10 | $8.10 | 3,716,550 |
| 2022-07-26 | $7.95 | $8.02 | $7.75 | $8.01 | $8.01 | 3,577,700 |
| 2022-07-25 | $8.14 | $8.23 | $7.85 | $7.89 | $7.89 | 6,017,890 |
| 2022-07-22 | $8.29 | $8.30 | $8.06 | $8.18 | $8.18 | 5,462,950 |
| 2022-07-21 | $8.23 | $8.34 | $8.19 | $8.20 | $8.20 | 6,166,950 |
| 2022-07-20 | $8.14 | $8.34 | $8.11 | $8.29 | $8.29 | 10,399,630 |
| 2022-07-19 | $8.61 | $8.70 | $8.41 | $8.44 | $8.44 | 11,209,260 |
| 2022-07-18 | $8.69 | $8.89 | $8.63 | $8.66 | $8.66 | 11,715,360 |
| 2022-07-15 | $8.71 | $9.06 | $8.50 | $8.82 | $8.82 | 17,508,320 |
| 2022-07-14 | $8.37 | $9.20 | $8.20 | $8.86 | $8.86 | 19,864,790 |
| 2022-07-13 | $8.14 | $8.58 | $8.00 | $8.45 | $8.45 | 13,919,820 |
| 2022-07-12 | $8.21 | $8.34 | $8.10 | $8.18 | $8.18 | 8,121,320 |
| 2022-07-11 | $8.05 | $8.58 | $8.00 | $8.35 | $8.35 | 13,726,800 |
| 2022-07-08 | $7.83 | $8.39 | $7.83 | $8.20 | $8.20 | 16,813,500 |
| 2022-07-07 | $7.66 | $8.05 | $7.42 | $7.83 | $7.83 | 12,561,850 |
| 2022-07-06 | $7.40 | $8.05 | $7.31 | $7.76 | $7.76 | 8,363,620 |
| 2022-07-05 | $7.56 | $7.61 | $7.31 | $7.40 | $7.40 | 2,423,250 |
| 2022-07-04 | $7.57 | $7.65 | $7.42 | $7.54 | $7.54 | 2,042,650 |
| 2022-07-01 | $7.71 | $7.71 | $7.52 | $7.55 | $7.55 | 1,783,060 |
| 2022-06-30 | $7.54 | $7.71 | $7.51 | $7.62 | $7.62 | 2,599,150 |
| 2022-06-29 | $7.78 | $7.84 | $7.55 | $7.55 | $7.55 | 3,817,900 |
| 2022-06-28 | $7.69 | $7.79 | $7.56 | $7.78 | $7.78 | 2,868,010 |
| 2022-06-27 | $7.62 | $7.65 | $7.49 | $7.63 | $7.63 | 2,859,700 |
| 2022-06-24 | $7.47 | $7.62 | $7.43 | $7.62 | $7.62 | 4,464,620 |
| 2022-06-23 | $7.28 | $7.46 | $7.21 | $7.45 | $7.45 | 3,032,170 |
| 2022-06-22 | $7.42 | $7.45 | $7.28 | $7.29 | $7.29 | 2,254,520 |
| 2022-06-21 | $7.50 | $7.50 | $7.28 | $7.40 | $7.40 | 2,931,000 |
| 2022-06-20 | $7.25 | $7.48 | $7.18 | $7.42 | $7.42 | 4,477,600 |
| 2022-06-17 | $7.01 | $7.23 | $7.01 | $7.20 | $7.20 | 2,680,400 |
| 2022-06-16 | $7.09 | $7.15 | $7.05 | $7.08 | $7.08 | 1,930,290 |
| 2022-06-15 | $7.18 | $7.28 | $7.07 | $7.09 | $7.09 | 2,721,880 |
| 2022-06-14 | $7.13 | $7.19 | $6.92 | $7.19 | $7.19 | 3,050,250 |
| 2022-06-13 | $7.16 | $7.24 | $7.04 | $7.17 | $7.17 | 2,383,900 |
| 2022-06-10 | $6.99 | $7.18 | $6.90 | $7.14 | $7.14 | 2,109,550 |
| 2022-06-09 | $7.21 | $7.23 | $6.96 | $7.01 | $7.01 | 2,832,900 |
| 2022-06-08 | $7.25 | $7.28 | $7.02 | $7.17 | $7.17 | 2,628,200 |
| 2022-06-07 | $7.41 | $7.41 | $7.16 | $7.25 | $7.25 | 2,752,800 |
| 2022-06-06 | $7.21 | $7.46 | $7.17 | $7.41 | $7.41 | 3,425,700 |
| 2022-06-02 | $7.13 | $7.23 | $7.03 | $7.22 | $7.22 | 2,666,630 |
| 2022-06-01 | $7.02 | $7.16 | $6.98 | $7.13 | $7.13 | 2,631,100 |
| 2022-05-31 | $6.98 | $7.12 | $6.91 | $7.02 | $7.02 | 2,430,770 |
| 2022-05-30 | $7.00 | $7.06 | $6.89 | $6.98 | $6.98 | 2,213,770 |
| 2022-05-27 | $7.06 | $7.12 | $6.89 | $6.94 | $6.94 | 2,110,900 |
| 2022-05-26 | $7.09 | $7.10 | $6.92 | $7.05 | $7.05 | 2,500,000 |
| 2022-05-25 | $6.84 | $7.12 | $6.84 | $7.10 | $7.10 | 2,492,270 |
| 2022-05-24 | $7.24 | $7.32 | $6.87 | $6.88 | $6.88 | 3,770,600 |
| 2022-05-23 | $7.03 | $7.30 | $6.93 | $7.25 | $7.25 | 3,247,530 |
| 2022-05-20 | $6.91 | $7.03 | $6.83 | $7.01 | $7.01 | 2,425,600 |
| 2022-05-19 | $6.68 | $6.95 | $6.61 | $6.94 | $6.94 | 3,319,900 |
| 2022-05-18 | $6.63 | $6.80 | $6.58 | $6.78 | $6.78 | 2,392,200 |
| 2022-05-17 | $6.69 | $6.69 | $6.52 | $6.64 | $6.64 | 1,784,290 |
| 2022-05-16 | $6.63 | $6.79 | $6.58 | $6.66 | $6.66 | 1,759,350 |
| 2022-05-13 | $6.69 | $6.69 | $6.54 | $6.61 | $6.61 | 1,983,800 |
| 2022-05-12 | $6.60 | $6.68 | $6.51 | $6.63 | $6.63 | 2,709,520 |
| 2022-05-11 | $6.48 | $6.72 | $6.40 | $6.52 | $6.52 | 3,563,520 |
| 2022-05-10 | $6.34 | $6.51 | $6.27 | $6.48 | $6.48 | 2,888,700 |
| 2022-05-09 | $6.29 | $6.47 | $6.18 | $6.38 | $6.38 | 2,076,550 |
| 2022-05-06 | $6.17 | $6.39 | $6.11 | $6.25 | $6.25 | 2,074,750 |
| 2022-05-05 | $6.21 | $6.45 | $6.18 | $6.36 | $6.36 | 2,585,720 |
| 2022-05-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-05-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-04-29 | $6.31 | $6.43 | $6.25 | $6.36 | $6.36 | 2,666,350 |
| 2022-04-28 | $6.27 | $6.29 | $6.02 | $6.24 | $6.24 | 3,718,250 |
| 2022-04-27 | $6.01 | $6.29 | $5.75 | $6.27 | $6.27 | 5,591,090 |
| 2022-04-26 | $6.09 | $6.35 | $6.00 | $6.07 | $6.07 | 4,063,200 |
| 2022-04-25 | $6.73 | $6.75 | $6.05 | $6.09 | $6.09 | 4,092,570 |
| 2022-04-22 | $6.86 | $6.96 | $6.66 | $6.80 | $6.80 | 2,472,500 |
| 2022-04-21 | $7.19 | $7.24 | $6.80 | $6.85 | $6.85 | 2,850,900 |
| 2022-04-20 | $7.29 | $7.44 | $7.16 | $7.20 | $7.20 | 2,200,360 |
| 2022-04-19 | $7.17 | $7.38 | $7.11 | $7.29 | $7.29 | 1,863,000 |
| 2022-04-18 | $7.15 | $7.20 | $6.90 | $7.16 | $7.16 | 1,910,750 |
| 2022-04-15 | $7.30 | $7.30 | $6.96 | $7.10 | $7.10 | 2,808,800 |
| 2022-04-14 | $7.25 | $7.41 | $7.25 | $7.30 | $7.30 | 1,457,600 |
| 2022-04-13 | $7.41 | $7.41 | $7.20 | $7.27 | $7.27 | 1,969,060 |
| 2022-04-12 | $7.02 | $7.44 | $7.02 | $7.41 | $7.41 | 3,071,800 |
| 2022-04-11 | $7.41 | $7.48 | $7.09 | $7.19 | $7.19 | 3,449,850 |
| 2022-04-08 | $7.78 | $7.88 | $7.47 | $7.50 | $7.50 | 4,108,900 |
| 2022-04-07 | $8.16 | $8.16 | $7.60 | $7.72 | $7.72 | 6,712,890 |
| 2022-04-06 | $8.25 | $8.30 | $8.10 | $8.21 | $8.21 | 4,508,200 |
| 2022-04-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-01 | $8.55 | $8.61 | $8.28 | $8.33 | $8.33 | 5,992,400 |
| 2022-03-31 | $8.31 | $8.78 | $8.13 | $8.69 | $8.69 | 7,170,640 |
| 2022-03-30 | $8.10 | $8.28 | $8.08 | $8.28 | $8.28 | 2,068,150 |
| 2022-03-29 | $8.32 | $8.36 | $8.06 | $8.09 | $8.09 | 3,111,800 |
| 2022-03-28 | $8.20 | $8.59 | $8.01 | $8.33 | $8.33 | 6,757,390 |
| 2022-03-25 | $8.22 | $8.35 | $8.18 | $8.18 | $8.18 | 2,974,600 |
| 2022-03-24 | $8.28 | $8.37 | $8.15 | $8.16 | $8.16 | 2,893,000 |
| 2022-03-23 | $8.26 | $8.52 | $8.26 | $8.38 | $8.38 | 3,439,300 |
| 2022-03-22 | $8.34 | $8.40 | $8.19 | $8.28 | $8.28 | 2,838,200 |
| 2022-03-21 | $8.27 | $8.33 | $8.16 | $8.31 | $8.31 | 3,158,050 |
| 2022-03-18 | $8.04 | $8.30 | $7.97 | $8.21 | $8.21 | 3,620,620 |
| 2022-03-17 | $7.92 | $8.14 | $7.92 | $7.96 | $7.96 | 3,919,100 |
| 2022-03-16 | $7.75 | $7.90 | $7.51 | $7.85 | $7.85 | 5,785,300 |
| 2022-03-15 | $8.05 | $8.16 | $7.58 | $7.60 | $7.60 | 6,201,370 |
| 2022-03-14 | $8.40 | $8.58 | $8.17 | $8.17 | $8.17 | 5,352,000 |
| 2022-03-11 | $8.62 | $8.72 | $8.37 | $8.65 | $8.65 | 3,885,360 |
| 2022-03-10 | $8.88 | $8.93 | $8.74 | $8.74 | $8.74 | 3,810,870 |
| 2022-03-09 | $8.74 | $8.93 | $8.21 | $8.67 | $8.67 | 5,637,190 |
| 2022-03-08 | $9.15 | $9.24 | $8.72 | $8.74 | $8.74 | 6,103,740 |
| 2022-03-07 | $9.40 | $9.40 | $9.11 | $9.19 | $9.19 | 3,967,000 |
| 2022-03-04 | $9.45 | $9.54 | $9.39 | $9.41 | $9.41 | 3,200,270 |
| 2022-03-03 | $9.78 | $9.78 | $9.45 | $9.49 | $9.49 | 4,126,460 |
| 2022-03-02 | $9.44 | $9.73 | $9.41 | $9.67 | $9.67 | 5,728,610 |
| 2022-03-01 | $9.39 | $9.66 | $9.37 | $9.51 | $9.51 | 5,238,850 |
| 2022-02-28 | $9.38 | $9.41 | $9.15 | $9.40 | $9.40 | 3,388,740 |
| 2022-02-25 | $9.29 | $9.56 | $9.29 | $9.39 | $9.39 | 5,185,770 |
| 2022-02-24 | $9.65 | $9.80 | $9.10 | $9.24 | $9.24 | 10,053,240 |
| 2022-02-23 | $9.65 | $9.84 | $9.56 | $9.72 | $9.72 | 7,040,260 |
| 2022-02-22 | $9.54 | $9.79 | $9.42 | $9.67 | $9.67 | 8,707,250 |
| 2022-02-21 | $9.31 | $9.72 | $9.30 | $9.63 | $9.63 | 5,428,600 |
| 2022-02-18 | $9.45 | $9.51 | $9.36 | $9.48 | $9.48 | 4,988,700 |
| 2022-02-17 | $9.49 | $9.66 | $9.31 | $9.57 | $9.57 | 5,713,900 |
| 2022-02-16 | $9.56 | $9.64 | $9.45 | $9.53 | $9.53 | 6,495,540 |
| 2022-02-15 | $10.01 | $10.18 | $9.41 | $9.55 | $9.55 | 10,398,120 |
| 2022-02-14 | $10.35 | $10.36 | $9.99 | $10.11 | $10.11 | 8,087,360 |
| 2022-02-11 | $10.64 | $10.77 | $10.46 | $10.51 | $10.51 | 9,317,070 |
| 2022-02-10 | $10.40 | $10.86 | $10.23 | $10.84 | $10.84 | 14,336,460 |
| 2022-02-09 | $10.52 | $10.52 | $10.31 | $10.42 | $10.42 | 9,067,980 |
| 2022-02-08 | $10.48 | $10.78 | $10.30 | $10.64 | $10.64 | 10,816,440 |
| 2022-02-07 | $10.25 | $10.60 | $10.01 | $10.58 | $10.58 | 13,235,320 |
| 2022-02-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-01-28 | $9.83 | $10.25 | $9.71 | $10.12 | $10.12 | 8,809,040 |
| 2022-01-27 | $10.30 | $10.40 | $9.76 | $9.78 | $9.78 | 12,308,820 |
| 2022-01-26 | $9.95 | $10.68 | $9.60 | $10.49 | $10.49 | 20,966,900 |
| 2022-01-25 | $9.55 | $10.03 | $9.36 | $9.90 | $9.90 | 13,575,810 |
| 2022-01-24 | $9.71 | $10.09 | $9.50 | $9.61 | $9.61 | 5,405,900 |
| 2022-01-21 | $9.35 | $9.74 | $9.25 | $9.71 | $9.71 | 5,070,160 |
| 2022-01-20 | $9.70 | $9.70 | $9.32 | $9.32 | $9.32 | 4,617,730 |
| 2022-01-19 | $9.63 | $9.74 | $9.61 | $9.66 | $9.66 | 2,811,520 |
| 2022-01-18 | $9.85 | $9.85 | $9.66 | $9.70 | $9.70 | 3,485,630 |
| 2022-01-17 | $9.74 | $9.87 | $9.60 | $9.82 | $9.82 | 5,470,600 |
| 2022-01-14 | $9.70 | $9.84 | $9.62 | $9.70 | $9.70 | 4,384,800 |
| 2022-01-13 | $9.72 | $9.74 | $9.62 | $9.70 | $9.70 | 3,374,420 |
| 2022-01-12 | $9.66 | $9.75 | $9.60 | $9.73 | $9.73 | 3,929,000 |
| 2022-01-11 | $9.27 | $9.71 | $9.27 | $9.66 | $9.66 | 6,398,720 |
| 2022-01-10 | $9.28 | $9.39 | $9.10 | $9.33 | $9.33 | 3,188,350 |
| 2022-01-07 | $9.59 | $9.64 | $9.26 | $9.26 | $9.26 | 5,115,100 |
| 2022-01-06 | $9.54 | $9.64 | $9.46 | $9.59 | $9.59 | 2,879,750 |
| 2022-01-05 | $9.83 | $9.83 | $9.43 | $9.54 | $9.54 | 5,157,700 |
| 2022-01-04 | $9.68 | $9.89 | $9.50 | $9.83 | $9.83 | 6,023,560 |
| 2022-01-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-12-31 | $9.72 | $9.81 | $9.71 | $9.71 | $9.71 | 2,842,350 |
| 2021-12-30 | $9.75 | $9.81 | $9.71 | $9.72 | $9.72 | 3,775,300 |
| 2021-12-29 | $9.74 | $9.79 | $9.66 | $9.75 | $9.75 | 2,800,570 |
| 2021-12-28 | $9.68 | $9.87 | $9.63 | $9.75 | $9.75 | 3,486,920 |
| 2021-12-27 | $9.55 | $9.67 | $9.42 | $9.62 | $9.62 | 3,601,600 |
| 2021-12-24 | $9.78 | $9.89 | $9.50 | $9.50 | $9.50 | 6,113,920 |
| 2021-12-22 | $9.95 | $9.99 | $9.70 | $9.81 | $9.81 | 7,264,020 |
| 2021-12-21 | $9.93 | $10.05 | $9.90 | $9.96 | $9.96 | 4,464,910 |
| 2021-12-20 | $10.16 | $10.29 | $9.90 | $9.90 | $9.90 | 8,592,010 |
| 2021-12-17 | $10.37 | $10.54 | $10.30 | $10.33 | $10.33 | 7,650,210 |
| 2021-12-16 | $10.75 | $10.86 | $10.31 | $10.38 | $10.38 | 19,159,320 |
| 2021-12-15 | $10.85 | $11.24 | $10.74 | $11.08 | $11.08 | 11,886,560 |
| 2021-12-14 | $10.83 | $11.00 | $10.71 | $10.84 | $10.84 | 8,340,170 |
| 2021-12-13 | $10.90 | $11.05 | $10.82 | $10.91 | $10.91 | 6,888,850 |
| 2021-12-08 | $10.70 | $10.96 | $10.64 | $10.80 | $10.80 | 7,721,110 |
| 2021-12-07 | $10.52 | $10.71 | $10.30 | $10.71 | $10.71 | 9,823,300 |
| 2021-12-06 | $11.02 | $11.08 | $10.48 | $10.51 | $10.51 | 10,620,510 |
| 2021-12-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 10,267,250 |
| 2021-12-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 20,570,660 |
| 2021-12-01 | $11.83 | $12.03 | $11.63 | $11.95 | $11.95 | 15,359,560 |
| 2021-11-30 | $12.11 | $12.73 | $11.60 | $12.09 | $12.09 | 23,807,060 |
| 2021-11-29 | $11.67 | $12.27 | $11.50 | $11.88 | $11.88 | 20,187,550 |
| 2021-11-26 | $11.96 | $12.36 | $11.78 | $11.95 | $11.95 | 25,125,790 |
| 2021-11-25 | $11.70 | $12.48 | $11.41 | $12.09 | $12.09 | 32,953,520 |
| 2021-11-24 | $11.31 | $11.85 | $11.12 | $11.78 | $11.78 | 23,539,570 |
| 2021-11-23 | $11.57 | $11.57 | $11.21 | $11.24 | $11.24 | 15,755,300 |
| 2021-11-22 | $11.36 | $11.74 | $11.16 | $11.60 | $11.60 | 18,208,720 |
| 2021-11-19 | $11.76 | $12.23 | $11.52 | $11.61 | $11.61 | 21,102,840 |
| 2021-11-18 | $12.00 | $12.05 | $11.35 | $11.74 | $11.74 | 22,579,010 |
| 2021-11-17 | $11.88 | $12.37 | $11.63 | $11.88 | $11.88 | 31,333,490 |
| 2021-11-16 | $11.40 | $12.24 | $11.11 | $12.12 | $12.12 | 44,628,270 |
| 2021-11-15 | $11.30 | $11.68 | $11.16 | $11.65 | $11.65 | 32,438,760 |
| 2021-11-12 | $11.23 | $11.79 | $11.02 | $11.24 | $11.24 | 40,256,310 |
| 2021-11-11 | $11.34 | $11.37 | $11.02 | $11.35 | $11.35 | 31,501,640 |
| 2021-11-10 | $11.80 | $11.80 | $11.07 | $11.19 | $11.19 | 48,007,930 |
| 2021-11-09 | $9.98 | $11.88 | $9.98 | $11.88 | $11.88 | 29,948,490 |
| 2021-11-08 | $9.90 | $10.28 | $9.90 | $9.90 | $9.90 | 13,363,450 |
| 2021-11-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 21,494,340 |
| 2021-11-04 | $9.80 | $10.04 | $9.74 | $9.86 | $9.86 | 11,237,800 |
| 2021-11-03 | $9.54 | $9.82 | $9.31 | $9.79 | $9.79 | 10,136,180 |
| 2021-11-02 | $10.07 | $10.18 | $9.51 | $9.67 | $9.67 | 14,486,820 |
| 2021-11-01 | $9.46 | $10.05 | $9.26 | $10.05 | $10.05 | 14,806,810 |
| 2021-10-29 | $9.80 | $10.09 | $9.30 | $9.55 | $9.55 | 16,760,820 |
| 2021-10-28 | $10.50 | $10.50 | $9.33 | $9.83 | $9.83 | 23,511,400 |
| 2021-10-27 | $10.83 | $11.20 | $10.70 | $11.15 | $11.15 | 20,887,310 |
| 2021-10-26 | $11.10 | $11.23 | $10.88 | $10.96 | $10.96 | 20,123,930 |
| 2021-10-25 | $10.55 | $11.25 | $10.40 | $11.25 | $11.25 | 28,535,870 |
| 2021-10-22 | $10.67 | $10.84 | $10.43 | $10.45 | $10.45 | 14,715,200 |
| 2021-10-21 | $10.87 | $11.16 | $10.55 | $10.84 | $10.84 | 22,421,580 |
| 2021-10-20 | $10.46 | $10.98 | $10.22 | $10.98 | $10.98 | 27,063,930 |
| 2021-10-19 | $10.51 | $11.17 | $10.51 | $10.68 | $10.68 | 30,376,850 |
| 2021-10-18 | $10.02 | $10.45 | $10.02 | $10.35 | $10.35 | 13,986,630 |
| 2021-10-15 | $10.26 | $10.36 | $10.03 | $10.13 | $10.13 | 14,530,640 |
| 2021-10-14 | $9.35 | $10.40 | $9.16 | $10.36 | $10.36 | 23,169,760 |
| 2021-10-13 | $9.52 | $9.54 | $9.12 | $9.35 | $9.35 | 7,565,790 |
| 2021-10-12 | $10.03 | $10.12 | $9.34 | $9.50 | $9.50 | 12,181,250 |
| 2021-10-11 | $10.32 | $10.32 | $9.91 | $10.04 | $10.04 | 13,049,870 |
| 2021-10-08 | $10.28 | $10.50 | $9.97 | $10.39 | $10.39 | 21,614,370 |
| 2021-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-09-30 | $9.15 | $10.58 | $9.11 | $10.10 | $10.10 | 24,807,250 |
| 2021-09-29 | $9.04 | $9.52 | $8.95 | $9.02 | $9.02 | 8,694,650 |
| 2021-09-28 | $8.86 | $9.74 | $8.81 | $9.32 | $9.32 | 10,940,500 |
| 2021-09-27 | $9.96 | $10.00 | $8.81 | $8.93 | $8.93 | 12,670,400 |
| 2021-09-24 | $10.03 | $10.03 | $9.55 | $9.60 | $9.60 | 9,959,680 |
| 2021-09-23 | $10.25 | $10.37 | $10.01 | $10.11 | $10.11 | 14,025,050 |
| 2021-09-22 | $9.42 | $10.18 | $9.34 | $10.13 | $10.13 | 16,086,150 |
| 2021-09-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2021-09-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2021-09-17 | $9.40 | $9.68 | $9.28 | $9.59 | $9.59 | 6,739,760 |
| 2021-09-16 | $9.86 | $10.09 | $9.48 | $9.49 | $9.49 | 10,653,550 |
| 2021-09-15 | $9.82 | $10.15 | $9.56 | $10.03 | $10.03 | 12,149,630 |
| 2021-09-14 | $10.01 | $10.04 | $9.52 | $9.54 | $9.54 | 12,121,480 |
| 2021-09-13 | $10.25 | $10.40 | $9.91 | $10.01 | $10.01 | 11,927,880 |
| 2021-09-10 | $10.23 | $10.89 | $10.15 | $10.38 | $10.38 | 14,963,360 |
| 2021-09-09 | $10.17 | $10.37 | $10.04 | $10.28 | $10.28 | 16,318,880 |
| 2021-09-08 | $10.03 | $10.90 | $10.01 | $10.62 | $10.62 | 28,305,010 |
| 2021-09-07 | $9.58 | $9.90 | $9.44 | $9.88 | $9.88 | 13,785,750 |
| 2021-09-06 | $9.44 | $9.66 | $9.15 | $9.57 | $9.57 | 9,494,470 |
| 2021-09-03 | $9.35 | $9.87 | $9.23 | $9.42 | $9.42 | 12,857,100 |
| 2021-09-02 | $9.02 | $9.42 | $8.94 | $9.37 | $9.37 | 10,780,800 |
| 2021-09-01 | $9.48 | $9.55 | $8.96 | $9.12 | $9.12 | 11,256,060 |
| 2021-08-31 | $9.51 | $9.58 | $9.24 | $9.50 | $9.50 | 9,629,330 |
| 2021-08-30 | $9.43 | $9.77 | $9.41 | $9.52 | $9.52 | 9,701,120 |
| 2021-08-27 | $9.69 | $9.88 | $9.39 | $9.40 | $9.40 | 15,317,480 |
| 2021-08-26 | $10.09 | $10.37 | $9.83 | $9.87 | $9.87 | 11,945,410 |
| 2021-08-25 | $10.42 | $10.43 | $9.94 | $10.03 | $10.03 | 15,096,700 |
| 2021-08-24 | $10.26 | $10.51 | $10.03 | $10.40 | $10.40 | 18,123,370 |
| 2021-08-23 | $9.89 | $10.28 | $9.81 | $10.23 | $10.23 | 16,307,540 |
| 2021-08-20 | $9.95 | $10.30 | $9.69 | $9.78 | $9.78 | 17,283,820 |
| 2021-08-19 | $10.30 | $10.42 | $10.05 | $10.12 | $10.12 | 14,452,790 |
| 2021-08-18 | $10.40 | $10.60 | $10.15 | $10.40 | $10.40 | 18,013,920 |
| 2021-08-17 | $11.12 | $11.17 | $10.50 | $10.54 | $10.54 | 25,471,140 |
| 2021-08-16 | $10.91 | $11.46 | $10.55 | $11.46 | $11.46 | 36,388,370 |
| 2021-08-13 | $11.10 | $11.42 | $10.83 | $10.93 | $10.93 | 36,835,890 |
| 2021-08-12 | $11.81 | $12.11 | $11.40 | $11.49 | $11.49 | 53,143,330 |
| 2021-08-11 | $12.00 | $13.30 | $11.16 | $12.46 | $12.46 | 74,794,240 |
| 2021-08-10 | $9.43 | $11.26 | $9.43 | $11.26 | $11.26 | 28,463,680 |
| 2021-08-09 | $9.20 | $10.00 | $9.20 | $9.38 | $9.38 | 26,607,140 |
| 2021-08-06 | $8.93 | $9.05 | $8.68 | $8.97 | $8.97 | 9,921,020 |
| 2021-08-05 | $9.39 | $9.45 | $8.83 | $8.93 | $8.93 | 16,072,930 |
| 2021-08-04 | $8.96 | $9.55 | $8.88 | $9.55 | $9.55 | 17,766,740 |
| 2021-08-03 | $9.17 | $9.80 | $9.10 | $9.29 | $9.29 | 23,428,700 |
| 2021-08-02 | $9.06 | $9.68 | $9.01 | $9.21 | $9.21 | 21,675,990 |
| 2021-07-30 | $9.78 | $10.20 | $9.25 | $9.43 | $9.43 | 32,021,840 |
| 2021-07-29 | $8.80 | $9.58 | $8.66 | $9.40 | $9.40 | 26,105,440 |
| 2021-07-28 | $8.22 | $8.93 | $7.88 | $8.80 | $8.80 | 20,979,310 |
| 2021-07-27 | $9.54 | $9.74 | $8.40 | $8.41 | $8.41 | 25,839,840 |
| 2021-07-26 | $8.78 | $9.33 | $8.60 | $9.26 | $9.26 | 25,926,140 |
| 2021-07-23 | $8.40 | $9.19 | $8.40 | $8.83 | $8.83 | 27,392,740 |
| 2021-07-22 | $8.51 | $8.70 | $8.22 | $8.51 | $8.51 | 18,782,490 |
| 2021-07-21 | $8.17 | $8.54 | $8.15 | $8.36 | $8.36 | 18,267,920 |
| 2021-07-20 | $7.79 | $8.41 | $7.78 | $8.30 | $8.30 | 19,688,960 |
| 2021-07-19 | $7.50 | $7.97 | $7.42 | $7.94 | $7.94 | 13,566,920 |
| 2021-07-16 | $7.41 | $7.98 | $7.38 | $7.55 | $7.55 | 12,074,000 |
| 2021-07-15 | $7.83 | $8.04 | $7.40 | $7.46 | $7.46 | 18,731,110 |
| 2021-07-14 | $7.77 | $8.93 | $7.77 | $8.10 | $8.10 | 21,090,940 |
| 2021-07-13 | $7.80 | $7.84 | $7.67 | $7.77 | $7.77 | 4,061,800 |
| 2021-07-12 | $7.75 | $7.86 | $7.63 | $7.78 | $7.78 | 4,086,750 |
| 2021-07-09 | $7.68 | $7.72 | $7.54 | $7.68 | $7.68 | 4,327,330 |
| 2021-07-08 | $7.61 | $7.80 | $7.52 | $7.74 | $7.74 | 5,593,030 |
| 2021-07-07 | $7.64 | $7.73 | $7.55 | $7.62 | $7.62 | 3,783,700 |
| 2021-07-06 | $7.59 | $7.75 | $7.50 | $7.65 | $7.65 | 5,033,850 |
| 2021-07-05 | $7.44 | $7.62 | $7.36 | $7.61 | $7.61 | 5,780,500 |
| 2021-07-02 | $7.22 | $7.50 | $7.12 | $7.44 | $7.44 | 5,207,260 |
| 2021-07-01 | $7.39 | $7.39 | $7.13 | $7.15 | $7.15 | 2,689,150 |
| 2021-06-30 | $7.19 | $7.37 | $7.17 | $7.37 | $7.37 | 3,064,450 |
| 2021-06-29 | $7.32 | $7.35 | $7.16 | $7.22 | $7.22 | 2,661,400 |
| 2021-06-28 | $7.31 | $7.39 | $7.25 | $7.28 | $7.28 | 3,577,190 |
| 2021-06-25 | $7.66 | $7.66 | $7.30 | $7.34 | $7.34 | 7,209,250 |
| 2021-06-24 | $7.52 | $7.72 | $7.47 | $7.66 | $7.66 | 6,573,060 |
| 2021-06-23 | $7.50 | $7.59 | $7.37 | $7.55 | $7.55 | 5,450,520 |
| 2021-06-22 | $7.49 | $7.53 | $7.38 | $7.48 | $7.48 | 4,356,080 |
| 2021-06-21 | $7.35 | $7.63 | $7.25 | $7.47 | $7.47 | 8,717,990 |
| 2021-06-18 | $7.09 | $7.38 | $7.04 | $7.36 | $7.36 | 7,704,920 |
| 2021-06-17 | $7.19 | $7.32 | $7.01 | $7.13 | $7.13 | 5,434,920 |
| 2021-06-16 | $6.97 | $7.29 | $6.86 | $7.21 | $7.21 | 8,472,990 |
| 2021-06-15 | $7.02 | $7.14 | $6.94 | $6.99 | $6.99 | 4,185,450 |
| 2021-06-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-06-11 | $7.09 | $7.20 | $7.04 | $7.07 | $7.07 | 4,746,230 |
| 2021-06-10 | $7.08 | $7.11 | $6.99 | $7.10 | $7.10 | 4,295,100 |
| 2021-06-09 | $6.94 | $7.12 | $6.82 | $7.08 | $7.08 | 6,282,830 |
| 2021-06-08 | $6.78 | $7.04 | $6.70 | $6.92 | $6.92 | 5,645,830 |
| 2021-06-07 | $6.88 | $6.90 | $6.74 | $6.79 | $6.79 | 4,754,490 |
| 2021-06-04 | $6.85 | $6.96 | $6.77 | $6.85 | $6.85 | 2,820,530 |
| 2021-06-03 | $7.00 | $7.03 | $6.75 | $6.89 | $6.83 | 4,865,480 |
| 2021-06-02 | $7.16 | $7.20 | $7.02 | $7.03 | $6.97 | 4,099,120 |
| 2021-06-01 | $7.12 | $7.21 | $7.07 | $7.16 | $7.10 | 3,870,780 |
| 2021-05-31 | $7.11 | $7.22 | $7.04 | $7.16 | $7.10 | 5,567,630 |
| 2021-05-28 | $7.23 | $7.27 | $7.11 | $7.13 | $7.07 | 5,682,040 |
| 2021-05-27 | $7.32 | $7.32 | $7.18 | $7.22 | $7.16 | 6,222,070 |
| 2021-05-26 | $7.42 | $7.48 | $7.27 | $7.27 | $7.21 | 8,878,690 |
| 2021-05-25 | $7.50 | $7.59 | $7.22 | $7.39 | $7.33 | 16,383,890 |
| 2021-05-24 | $7.80 | $8.45 | $7.60 | $7.80 | $7.73 | 23,169,030 |
| 2021-05-07 | $6.81 | $7.06 | $6.78 | $7.04 | $6.98 | 6,190,320 |
| 2021-05-06 | $6.48 | $7.02 | $6.41 | $6.92 | $6.86 | 8,488,170 |
| 2021-05-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2021-05-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2021-04-30 | $6.67 | $6.78 | $6.47 | $6.48 | $6.42 | 4,848,000 |
| 2021-04-29 | $7.00 | $7.00 | $6.66 | $6.70 | $6.64 | 9,330,390 |
| 2021-04-28 | $7.20 | $7.20 | $7.09 | $7.10 | $7.04 | 3,364,360 |
| 2021-04-27 | $7.25 | $7.30 | $7.07 | $7.21 | $7.15 | 3,998,630 |
| 2021-04-26 | $7.55 | $7.56 | $7.20 | $7.24 | $7.18 | 6,312,270 |
| 2021-04-23 | $7.39 | $7.53 | $7.29 | $7.48 | $7.42 | 5,054,440 |
| 2021-04-22 | $7.36 | $7.52 | $7.35 | $7.39 | $7.33 | 3,067,850 |
| 2021-04-21 | $7.37 | $7.41 | $7.30 | $7.31 | $7.25 | 2,816,470 |
| 2021-04-20 | $7.36 | $7.52 | $7.35 | $7.40 | $7.34 | 5,190,350 |
| 2021-04-19 | $7.45 | $7.45 | $7.31 | $7.40 | $7.34 | 4,711,130 |
| 2021-04-16 | $7.12 | $7.35 | $7.12 | $7.33 | $7.27 | 4,989,920 |
| 2021-04-15 | $7.17 | $7.20 | $7.09 | $7.13 | $7.07 | 2,393,070 |
| 2021-04-14 | $7.09 | $7.20 | $7.08 | $7.17 | $7.11 | 2,554,630 |
| 2021-04-13 | $7.23 | $7.23 | $7.06 | $7.09 | $7.03 | 3,581,800 |
| 2021-04-12 | $7.24 | $7.31 | $7.14 | $7.23 | $7.17 | 3,129,330 |
| 2021-04-09 | $7.34 | $7.34 | $7.18 | $7.22 | $7.16 | 3,285,730 |
| 2021-04-08 | $7.39 | $7.43 | $7.25 | $7.26 | $7.20 | 4,499,700 |
| 2021-04-07 | $7.36 | $7.40 | $7.30 | $7.39 | $7.33 | 3,954,250 |
| 2021-04-06 | $7.19 | $7.40 | $7.19 | $7.36 | $7.30 | 4,883,580 |
| 2021-04-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.13 | 0 |
| 2021-04-02 | $7.11 | $7.21 | $7.01 | $7.19 | $7.13 | 3,873,320 |
| 2021-04-01 | $7.16 | $7.16 | $7.02 | $7.09 | $7.03 | 3,781,000 |
| 2021-03-31 | $7.11 | $7.21 | $7.10 | $7.17 | $7.11 | 3,373,720 |
| 2021-03-30 | $7.43 | $7.45 | $7.13 | $7.13 | $7.07 | 7,362,250 |
| 2021-03-29 | $7.57 | $7.62 | $7.40 | $7.47 | $7.41 | 4,760,830 |
| 2021-03-26 | $7.34 | $7.64 | $7.34 | $7.56 | $7.49 | 5,925,130 |
| 2021-03-25 | $7.50 | $7.55 | $7.32 | $7.36 | $7.30 | 5,301,440 |
| 2021-03-24 | $7.55 | $7.70 | $7.42 | $7.51 | $7.44 | 6,705,650 |
| 2021-03-23 | $8.05 | $8.08 | $7.53 | $7.62 | $7.55 | 11,864,820 |
| 2021-03-22 | $7.94 | $8.08 | $7.90 | $8.05 | $7.98 | 8,531,970 |
| 2021-03-19 | $8.00 | $8.19 | $7.90 | $7.99 | $7.92 | 13,310,810 |
| 2021-03-18 | $7.85 | $8.30 | $7.79 | $8.24 | $8.17 | 19,583,720 |
| 2021-03-17 | $8.00 | $8.08 | $7.80 | $7.89 | $7.82 | 9,656,530 |
| 2021-03-16 | $7.83 | $8.09 | $7.75 | $8.03 | $7.96 | 12,466,330 |
| 2021-03-15 | $8.40 | $8.40 | $7.76 | $7.83 | $7.76 | 15,172,810 |
| 2021-03-12 | $7.59 | $8.19 | $7.50 | $8.14 | $8.07 | 15,825,500 |
| 2021-03-11 | $7.27 | $7.72 | $7.19 | $7.61 | $7.54 | 9,414,900 |
| 2021-03-10 | $7.67 | $7.73 | $7.23 | $7.24 | $7.18 | 8,086,100 |
| 2021-03-09 | $7.78 | $7.89 | $7.44 | $7.61 | $7.54 | 8,237,620 |
| 2021-03-08 | $7.99 | $8.10 | $7.76 | $7.77 | $7.70 | 9,604,190 |
| 2021-03-05 | $7.68 | $7.96 | $7.65 | $7.94 | $7.87 | 9,407,580 |
| 2021-03-04 | $7.85 | $7.91 | $7.68 | $7.74 | $7.67 | 6,618,460 |
| 2021-03-03 | $7.86 | $7.90 | $7.66 | $7.86 | $7.79 | 7,719,880 |
| 2021-03-02 | $7.76 | $8.05 | $7.64 | $7.91 | $7.84 | 11,601,720 |
| 2021-03-01 | $7.55 | $7.78 | $7.55 | $7.77 | $7.70 | 7,185,200 |
| 2021-02-26 | $7.39 | $7.85 | $7.39 | $7.63 | $7.56 | 8,787,300 |
| 2021-02-25 | $7.80 | $7.85 | $7.48 | $7.51 | $7.44 | 8,146,950 |
| 2021-02-24 | $7.51 | $7.77 | $7.51 | $7.72 | $7.65 | 9,839,360 |
| 2021-02-23 | $7.68 | $8.10 | $7.46 | $7.63 | $7.56 | 11,216,570 |
| 2021-02-22 | $7.46 | $7.75 | $7.45 | $7.53 | $7.46 | 7,954,250 |
| 2021-02-19 | $7.17 | $7.55 | $7.13 | $7.45 | $7.39 | 6,836,400 |
| 2021-02-18 | $7.12 | $7.32 | $7.12 | $7.17 | $7.11 | 6,100,000 |
| 2021-02-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.90 | 0 |
| 2021-02-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.90 | 0 |
| 2021-02-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.90 | 0 |
| 2021-02-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.90 | 0 |
| 2021-02-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.90 | 0 |
| 2021-02-10 | $7.06 | $7.15 | $6.91 | $6.96 | $6.90 | 4,898,350 |
| 2021-02-09 | $6.89 | $7.20 | $6.80 | $7.08 | $7.02 | 6,335,500 |
| 2021-02-08 | $6.78 | $6.88 | $6.65 | $6.87 | $6.81 | 4,492,400 |
| 2021-02-05 | $7.00 | $7.17 | $6.78 | $6.79 | $6.73 | 4,582,200 |
| 2021-02-04 | $7.07 | $7.15 | $6.83 | $6.97 | $6.91 | 6,080,050 |
| 2021-02-03 | $7.31 | $7.35 | $7.07 | $7.14 | $7.08 | 6,823,410 |
| 2021-02-02 | $7.35 | $7.48 | $7.14 | $7.37 | $7.31 | 6,867,610 |
| 2021-02-01 | $7.33 | $7.65 | $7.22 | $7.29 | $7.23 | 7,890,360 |
| 2021-01-29 | $7.64 | $7.79 | $7.12 | $7.26 | $7.20 | 10,729,170 |
| 2021-01-28 | $7.46 | $7.98 | $7.46 | $7.68 | $7.61 | 13,613,620 |
| 2021-01-27 | $8.35 | $8.90 | $8.17 | $8.23 | $8.16 | 20,173,570 |
| 2021-01-26 | $7.90 | $8.19 | $7.50 | $8.19 | $8.12 | 12,076,190 |
| 2021-01-25 | $7.92 | $8.19 | $7.82 | $8.02 | $7.95 | 11,321,680 |
| 2021-01-22 | $8.09 | $8.11 | $7.79 | $7.93 | $7.86 | 9,242,960 |
| 2021-01-21 | $8.20 | $8.31 | $7.99 | $8.12 | $8.05 | 12,549,210 |
| 2021-01-20 | $8.18 | $8.51 | $8.04 | $8.31 | $8.24 | 15,371,660 |
| 2021-01-19 | $8.20 | $8.44 | $8.10 | $8.28 | $8.21 | 17,796,570 |
| 2021-01-18 | $8.34 | $8.95 | $7.98 | $8.61 | $8.54 | 27,115,730 |
| 2021-01-15 | $7.72 | $8.34 | $7.72 | $8.34 | $8.27 | 12,398,450 |
| 2021-01-14 | $6.95 | $6.99 | $6.70 | $6.95 | $6.89 | 5,797,740 |
| 2021-01-13 | $7.11 | $7.22 | $6.86 | $6.95 | $6.89 | 5,913,750 |
| 2021-01-12 | $7.04 | $7.43 | $6.98 | $7.10 | $7.04 | 6,947,690 |
| 2021-01-11 | $7.35 | $7.39 | $6.99 | $7.04 | $6.98 | 6,369,890 |
| 2021-01-08 | $7.39 | $7.67 | $7.03 | $7.31 | $7.25 | 8,146,780 |
| 2021-01-07 | $7.86 | $7.87 | $7.31 | $7.45 | $7.39 | 9,069,690 |
| 2021-01-06 | $8.20 | $8.22 | $7.75 | $7.86 | $7.79 | 9,748,720 |
| 2021-01-05 | $8.36 | $8.37 | $8.08 | $8.19 | $8.12 | 6,479,410 |
| 2021-01-04 | $8.38 | $8.45 | $8.23 | $8.37 | $8.30 | 5,162,050 |
| 2021-01-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.22 | 0 |
| 2020-12-31 | $8.19 | $8.39 | $8.07 | $8.29 | $8.22 | 5,580,010 |
| 2020-12-30 | $8.18 | $8.35 | $8.08 | $8.13 | $8.06 | 7,065,080 |
| 2020-12-29 | $8.31 | $8.52 | $8.15 | $8.19 | $8.12 | 6,837,360 |
| 2020-12-28 | $8.84 | $8.91 | $8.26 | $8.44 | $8.37 | 10,123,870 |
| 2020-12-25 | $8.64 | $9.17 | $8.64 | $8.83 | $8.75 | 8,327,740 |
| 2020-12-24 | $9.30 | $9.30 | $8.66 | $8.76 | $8.68 | 11,731,320 |
| 2020-12-23 | $8.87 | $9.43 | $8.87 | $9.24 | $9.16 | 12,000,770 |
| 2020-12-22 | $8.82 | $9.44 | $8.81 | $8.96 | $8.88 | 15,079,490 |
| 2020-12-21 | $8.85 | $9.05 | $8.73 | $8.89 | $8.81 | 9,603,020 |
| 2020-12-18 | $8.73 | $9.37 | $8.73 | $8.93 | $8.85 | 15,581,860 |
| 2020-12-17 | $8.60 | $8.81 | $8.40 | $8.72 | $8.64 | 8,144,830 |
| 2020-12-16 | $8.95 | $8.96 | $8.59 | $8.66 | $8.58 | 7,350,620 |
| 2020-12-15 | $9.05 | $9.05 | $8.78 | $8.90 | $8.82 | 7,137,200 |
| 2020-12-14 | $8.82 | $9.09 | $8.60 | $9.06 | $8.98 | 9,483,320 |
| 2020-12-11 | $8.99 | $8.99 | $8.70 | $8.83 | $8.75 | 8,645,550 |
| 2020-12-10 | $9.01 | $9.18 | $8.89 | $8.90 | $8.82 | 8,692,250 |
| 2020-12-09 | $9.41 | $9.46 | $9.00 | $9.07 | $8.99 | 11,730,810 |
| 2020-12-08 | $9.55 | $9.66 | $9.34 | $9.40 | $9.32 | 10,250,100 |
| 2020-12-07 | $9.83 | $9.84 | $9.44 | $9.47 | $9.39 | 10,565,090 |
| 2020-12-04 | $9.85 | $9.89 | $9.63 | $9.74 | $9.66 | 10,459,440 |
| 2020-12-03 | $10.16 | $10.19 | $9.78 | $9.90 | $9.81 | 12,899,900 |
| 2020-12-02 | $10.40 | $10.51 | $10.03 | $10.13 | $10.04 | 12,614,050 |
| 2020-12-01 | $10.00 | $10.44 | $9.92 | $10.37 | $10.28 | 14,890,780 |
| 2020-11-30 | $10.42 | $10.76 | $10.00 | $10.14 | $10.05 | 16,645,910 |
| 2020-11-27 | $11.61 | $11.87 | $10.20 | $10.51 | $10.42 | 26,621,010 |
| 2020-11-26 | $11.51 | $12.25 | $11.51 | $11.71 | $11.61 | 17,771,350 |
| 2020-11-25 | $12.20 | $12.32 | $11.71 | $11.74 | $11.64 | 18,323,490 |
| 2020-11-24 | $11.72 | $12.50 | $11.39 | $12.45 | $12.34 | 26,621,550 |
| 2020-11-23 | $12.07 | $12.22 | $11.76 | $11.88 | $11.78 | 22,359,740 |
| 2020-11-20 | $12.11 | $12.60 | $11.71 | $12.30 | $12.19 | 31,716,340 |
| 2020-11-19 | $12.43 | $12.47 | $11.86 | $12.11 | $12.00 | 33,692,670 |
| 2020-11-18 | $11.60 | $13.09 | $11.19 | $12.78 | $12.67 | 47,802,150 |
| 2020-11-17 | $11.69 | $12.09 | $10.98 | $11.85 | $11.75 | 32,931,180 |
| 2020-11-16 | $11.64 | $12.20 | $11.35 | $11.56 | $11.46 | 29,880,040 |
| 2020-11-13 | $13.00 | $13.39 | $11.38 | $11.83 | $11.73 | 41,519,930 |
| 2020-11-12 | $10.47 | $12.38 | $10.42 | $12.38 | $12.27 | 38,078,460 |
| 2020-11-11 | $10.82 | $11.08 | $10.30 | $10.32 | $10.23 | 14,724,720 |
| 2020-11-10 | $11.51 | $11.51 | $10.77 | $10.82 | $10.73 | 18,264,500 |
| 2020-11-09 | $11.41 | $11.71 | $10.91 | $11.41 | $11.31 | 28,162,530 |
| 2020-11-06 | $11.80 | $12.12 | $11.30 | $11.38 | $11.28 | 34,425,920 |
| 2020-11-05 | $11.78 | $11.88 | $11.25 | $11.40 | $11.30 | 34,258,730 |
| 2020-11-04 | $11.42 | $12.32 | $10.98 | $11.77 | $11.67 | 56,968,060 |
| 2020-11-03 | $9.58 | $11.38 | $9.54 | $11.38 | $11.28 | 43,240,250 |
| 2020-11-02 | $9.29 | $9.63 | $9.14 | $9.48 | $9.40 | 14,514,540 |
| 2020-10-30 | $10.05 | $10.30 | $9.15 | $9.35 | $9.27 | 20,327,600 |
| 2020-10-29 | $9.93 | $10.60 | $9.93 | $10.05 | $9.96 | 23,987,460 |
| 2020-10-28 | $10.67 | $11.07 | $9.92 | $10.26 | $10.17 | 31,751,000 |
| 2020-10-27 | $11.24 | $11.66 | $10.43 | $10.64 | $10.55 | 46,228,300 |
| 2020-10-26 | $11.00 | $11.64 | $10.61 | $11.64 | $11.54 | 42,971,610 |
| 2020-10-23 | $9.35 | $10.36 | $9.03 | $9.70 | $9.62 | 23,221,180 |
| 2020-10-22 | $9.26 | $9.35 | $8.93 | $9.17 | $9.09 | 5,718,660 |
| 2020-10-21 | $9.55 | $9.75 | $9.14 | $9.29 | $9.21 | 7,878,680 |
| 2020-10-20 | $9.10 | $9.75 | $9.10 | $9.64 | $9.56 | 11,032,570 |
| 2020-10-19 | $9.37 | $9.62 | $9.17 | $9.21 | $9.13 | 7,495,920 |
| 2020-10-16 | $9.44 | $9.62 | $9.20 | $9.32 | $9.24 | 9,363,510 |
| 2020-10-15 | $9.56 | $9.88 | $9.15 | $9.45 | $9.37 | 14,574,580 |
| 2020-10-14 | $9.50 | $9.60 | $9.24 | $9.51 | $9.43 | 17,252,190 |
| 2020-10-13 | $9.07 | $9.68 | $9.07 | $9.51 | $9.43 | 19,960,000 |
| 2020-10-12 | $8.33 | $9.39 | $8.33 | $9.12 | $9.04 | 16,114,740 |
| 2020-10-09 | $8.05 | $8.36 | $8.03 | $8.28 | $8.21 | 5,487,950 |
| 2020-10-08 | $8.04 | $8.04 | $8.04 | $8.04 | $7.97 | 0 |
| 2020-10-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.97 | 0 |
| 2020-10-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.97 | 0 |
| 2020-10-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.97 | 0 |
| 2020-10-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.97 | 0 |
| 2020-10-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.97 | 0 |
| 2020-09-30 | $7.96 | $8.15 | $7.88 | $8.04 | $7.97 | 4,145,850 |
| 2020-09-29 | $7.86 | $8.06 | $7.73 | $7.90 | $7.83 | 3,957,500 |
| 2020-09-28 | $8.05 | $8.40 | $7.83 | $7.83 | $7.76 | 7,503,340 |
| 2020-09-25 | $8.30 | $9.05 | $8.13 | $8.33 | $8.26 | 13,202,750 |
| 2020-09-24 | $8.56 | $8.60 | $8.05 | $8.15 | $8.08 | 7,742,170 |
| 2020-09-23 | $8.66 | $8.73 | $8.53 | $8.62 | $8.55 | 5,339,890 |
| 2020-09-22 | $8.80 | $8.97 | $8.57 | $8.72 | $8.64 | 8,176,600 |
| 2020-09-21 | $8.80 | $9.10 | $8.80 | $8.90 | $8.82 | 11,177,130 |
| 2020-09-18 | $8.79 | $8.85 | $8.60 | $8.70 | $8.62 | 9,089,880 |
| 2020-09-17 | $8.40 | $9.04 | $8.40 | $8.88 | $8.80 | 16,755,390 |
| 2020-09-16 | $8.56 | $9.01 | $8.33 | $8.67 | $8.59 | 11,991,480 |
| 2020-09-15 | $8.69 | $8.83 | $8.34 | $8.56 | $8.49 | 10,419,920 |
| 2020-09-14 | $8.27 | $8.66 | $8.01 | $8.60 | $8.53 | 14,099,620 |
| 2020-09-11 | $7.40 | $8.33 | $7.40 | $8.09 | $8.02 | 14,728,430 |
| 2020-09-10 | $8.66 | $8.78 | $7.50 | $7.55 | $7.48 | 17,371,940 |
| 2020-09-09 | $9.11 | $9.98 | $8.43 | $8.69 | $8.61 | 24,669,190 |
| 2020-09-08 | $8.80 | $9.50 | $8.55 | $9.35 | $9.27 | 19,390,930 |
| 2020-09-07 | $8.59 | $9.18 | $8.59 | $8.80 | $8.72 | 18,091,640 |
| 2020-09-04 | $8.21 | $8.78 | $8.10 | $8.68 | $8.60 | 12,828,180 |
| 2020-09-03 | $8.50 | $8.79 | $8.20 | $8.43 | $8.36 | 12,802,050 |
| 2020-09-02 | $8.36 | $8.75 | $8.16 | $8.60 | $8.53 | 15,023,920 |
| 2020-09-01 | $8.07 | $8.38 | $7.96 | $8.27 | $8.20 | 8,877,840 |
| 2020-08-31 | $8.25 | $8.35 | $8.03 | $8.05 | $7.98 | 9,039,220 |
| 2020-08-28 | $8.24 | $8.58 | $8.04 | $8.20 | $8.13 | 13,680,880 |
| 2020-08-27 | $7.67 | $8.37 | $7.63 | $8.30 | $8.23 | 13,956,760 |
| 2020-08-26 | $7.99 | $8.04 | $7.56 | $7.69 | $7.62 | 8,164,260 |
| 2020-08-25 | $7.78 | $8.09 | $7.67 | $8.02 | $7.95 | 12,191,870 |
| 2020-08-24 | $7.40 | $7.86 | $7.31 | $7.67 | $7.60 | 5,977,930 |
| 2020-08-21 | $7.30 | $7.65 | $7.29 | $7.41 | $7.35 | 4,284,930 |
| 2020-08-20 | $7.27 | $7.33 | $7.20 | $7.30 | $7.24 | 1,845,310 |
| 2020-08-19 | $7.50 | $7.50 | $7.29 | $7.29 | $7.23 | 3,334,730 |
| 2020-08-18 | $7.48 | $7.57 | $7.47 | $7.47 | $7.41 | 3,098,070 |
| 2020-08-17 | $7.32 | $7.68 | $7.32 | $7.50 | $7.43 | 4,113,700 |
| 2020-08-14 | $7.53 | $7.58 | $7.32 | $7.42 | $7.36 | 4,989,760 |
| 2020-08-13 | $7.92 | $7.92 | $7.55 | $7.64 | $7.57 | 8,539,990 |
| 2020-08-12 | $7.36 | $7.40 | $7.17 | $7.35 | $7.29 | 2,738,790 |
| 2020-08-11 | $7.64 | $7.68 | $7.30 | $7.36 | $7.30 | 3,792,830 |
| 2020-08-10 | $7.55 | $7.70 | $7.38 | $7.63 | $7.56 | 4,012,570 |
| 2020-08-07 | $7.63 | $7.70 | $7.31 | $7.50 | $7.43 | 4,408,870 |
| 2020-08-06 | $7.80 | $7.90 | $7.57 | $7.64 | $7.57 | 4,957,170 |
| 2020-08-05 | $7.52 | $7.91 | $7.46 | $7.80 | $7.73 | 7,376,440 |
| 2020-08-04 | $7.54 | $8.05 | $7.52 | $7.56 | $7.49 | 9,293,790 |
| 2020-08-03 | $7.41 | $7.60 | $7.36 | $7.58 | $7.51 | 6,769,810 |
| 2020-07-31 | $7.22 | $7.40 | $7.16 | $7.36 | $7.30 | 6,933,200 |
| 2020-07-30 | $7.05 | $7.57 | $7.05 | $7.21 | $7.15 | 9,881,560 |
| 2020-07-29 | $6.85 | $7.05 | $6.79 | $7.03 | $6.97 | 2,308,970 |
| 2020-07-28 | $6.75 | $7.04 | $6.73 | $6.90 | $6.84 | 2,737,650 |
| 2020-07-27 | $6.76 | $6.85 | $6.61 | $6.75 | $6.69 | 2,414,020 |
| 2020-07-24 | $6.95 | $7.12 | $6.68 | $6.73 | $6.67 | 4,070,340 |
| 2020-07-23 | $7.09 | $7.11 | $6.78 | $6.95 | $6.89 | 3,829,020 |
| 2020-07-22 | $7.25 | $7.26 | $7.06 | $7.09 | $7.03 | 3,524,430 |
| 2020-07-21 | $7.25 | $7.28 | $7.13 | $7.18 | $7.12 | 2,811,870 |
| 2020-07-20 | $7.10 | $7.24 | $7.05 | $7.21 | $7.15 | 3,543,480 |
| 2020-07-17 | $6.96 | $7.13 | $6.87 | $6.99 | $6.93 | 2,618,850 |
| 2020-07-16 | $7.37 | $7.40 | $6.88 | $6.93 | $6.87 | 4,519,750 |
| 2020-07-15 | $7.28 | $7.37 | $7.03 | $7.25 | $7.19 | 7,175,670 |
| 2020-07-14 | $7.11 | $7.53 | $7.06 | $7.32 | $7.26 | 9,086,900 |
| 2020-07-13 | $6.80 | $7.10 | $6.80 | $7.09 | $7.03 | 5,421,140 |
| 2020-07-10 | $6.90 | $6.95 | $6.73 | $6.78 | $6.72 | 3,979,590 |
| 2020-07-09 | $6.84 | $6.94 | $6.75 | $6.92 | $6.86 | 5,614,480 |
| 2020-07-08 | $6.75 | $6.85 | $6.62 | $6.81 | $6.75 | 5,485,860 |
| 2020-07-07 | $6.67 | $6.88 | $6.55 | $6.70 | $6.64 | 6,732,970 |
| 2020-07-06 | $6.40 | $6.63 | $6.36 | $6.60 | $6.54 | 4,768,440 |
| 2020-07-03 | $6.23 | $6.41 | $6.19 | $6.36 | $6.30 | 4,513,630 |
| 2020-07-02 | $6.09 | $6.22 | $6.07 | $6.21 | $6.16 | 3,660,630 |
| 2020-07-01 | $6.12 | $6.17 | $6.01 | $6.10 | $6.05 | 2,254,400 |
| 2020-06-30 | $6.01 | $6.14 | $5.98 | $6.11 | $6.06 | 2,294,740 |
| 2020-06-29 | $6.07 | $6.07 | $5.97 | $6.01 | $5.96 | 2,319,620 |
| 2020-06-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.05 | 0 |
| 2020-06-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.05 | 0 |
| 2020-06-24 | $6.14 | $6.19 | $6.06 | $6.10 | $6.05 | 2,474,860 |
| 2020-06-23 | $6.24 | $6.25 | $6.12 | $6.16 | $6.11 | 2,134,690 |
| 2020-06-22 | $6.31 | $6.33 | $6.21 | $6.23 | $6.18 | 2,496,080 |
| 2020-06-19 | $6.27 | $6.32 | $6.26 | $6.29 | $6.24 | 1,650,080 |
| 2020-06-18 | $6.31 | $6.32 | $6.26 | $6.31 | $6.26 | 1,400,220 |
| 2020-06-17 | $6.34 | $6.38 | $6.25 | $6.31 | $6.26 | 2,146,180 |
| 2020-06-16 | $6.32 | $6.35 | $6.25 | $6.35 | $6.29 | 1,820,850 |
| 2020-06-15 | $6.26 | $6.34 | $6.23 | $6.23 | $6.18 | 2,169,890 |
| 2020-06-12 | $6.23 | $6.34 | $6.09 | $6.26 | $6.21 | 2,482,500 |
| 2020-06-11 | $6.40 | $6.42 | $6.27 | $6.28 | $6.23 | 2,851,830 |
| 2020-06-10 | $6.58 | $6.58 | $6.35 | $6.37 | $6.31 | 2,973,800 |
| 2020-06-09 | $6.54 | $6.61 | $6.52 | $6.56 | $6.50 | 1,796,650 |
| 2020-06-08 | $6.48 | $6.73 | $6.48 | $6.54 | $6.48 | 3,203,290 |
| 2020-06-05 | $6.56 | $6.56 | $6.45 | $6.47 | $6.41 | 1,785,150 |
| 2020-06-04 | $6.60 | $6.65 | $6.50 | $6.54 | $6.48 | 2,750,810 |
| 2020-06-03 | $6.50 | $6.78 | $6.48 | $6.61 | $6.55 | 5,428,110 |
| 2020-06-02 | $6.53 | $6.55 | $6.46 | $6.50 | $6.44 | 2,905,850 |
| 2020-06-01 | $6.37 | $6.52 | $6.37 | $6.50 | $6.44 | 2,843,460 |
| 2020-05-29 | $6.32 | $6.45 | $6.23 | $6.37 | $6.31 | 1,535,400 |
| 2020-05-28 | $6.32 | $6.42 | $6.23 | $6.32 | $6.27 | 1,507,220 |
| 2020-05-27 | $6.34 | $6.43 | $6.32 | $6.37 | $6.31 | 2,109,470 |
| 2020-05-26 | $6.17 | $6.39 | $6.17 | $6.37 | $6.31 | 2,370,690 |
| 2020-05-25 | $6.34 | $6.39 | $6.14 | $6.15 | $6.10 | 1,985,820 |
| 2020-05-22 | $6.58 | $6.59 | $6.33 | $6.34 | $6.28 | 2,087,850 |
| 2020-05-21 | $6.52 | $6.63 | $6.50 | $6.52 | $6.46 | 1,356,890 |
| 2020-05-20 | $6.57 | $6.62 | $6.50 | $6.59 | $6.53 | 1,430,790 |
| 2020-05-19 | $6.59 | $6.59 | $6.43 | $6.56 | $6.50 | 1,200,740 |
| 2020-05-18 | $6.62 | $6.62 | $6.44 | $6.48 | $6.42 | 2,105,790 |
| 2020-05-15 | $6.66 | $6.74 | $6.58 | $6.59 | $6.53 | 1,945,090 |
| 2020-05-14 | $6.85 | $6.85 | $6.57 | $6.65 | $6.59 | 2,987,960 |
| 2020-05-13 | $6.82 | $6.92 | $6.82 | $6.88 | $6.82 | 1,867,400 |
| 2020-05-12 | $6.83 | $6.93 | $6.82 | $6.92 | $6.86 | 2,532,970 |
| 2020-05-11 | $6.85 | $6.95 | $6.82 | $6.88 | $6.82 | 2,301,530 |
| 2020-05-08 | $6.72 | $6.91 | $6.72 | $6.84 | $6.78 | 2,801,860 |
| 2020-05-07 | $6.80 | $6.86 | $6.61 | $6.70 | $6.64 | 2,336,310 |
| 2020-05-06 | $6.63 | $6.80 | $6.61 | $6.79 | $6.73 | 2,697,870 |
| 2020-05-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.70 | 0 |
| 2020-05-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.70 | 0 |
| 2020-05-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.70 | 0 |
| 2020-04-30 | $6.64 | $6.82 | $6.64 | $6.76 | $6.70 | 2,056,330 |
| 2020-04-29 | $6.65 | $6.78 | $6.58 | $6.64 | $6.58 | 1,351,840 |
| 2020-04-28 | $6.91 | $6.93 | $6.40 | $6.62 | $6.56 | 2,705,420 |
| 2020-04-27 | $6.96 | $7.05 | $6.86 | $6.91 | $6.85 | 1,621,530 |
| 2020-04-24 | $7.10 | $7.13 | $6.88 | $6.95 | $6.89 | 2,694,910 |
| 2020-04-23 | $7.26 | $7.27 | $7.08 | $7.10 | $7.04 | 2,590,000 |
| 2020-04-22 | $7.11 | $7.35 | $7.04 | $7.21 | $7.15 | 4,089,350 |
| 2020-04-21 | $7.21 | $7.21 | $6.98 | $7.06 | $7.00 | 2,977,670 |
| 2020-04-20 | $7.18 | $7.22 | $7.14 | $7.18 | $7.12 | 2,083,830 |
| 2020-04-17 | $7.24 | $7.28 | $7.17 | $7.20 | $7.14 | 2,616,500 |
| 2020-04-16 | $7.20 | $7.31 | $7.07 | $7.24 | $7.18 | 2,503,780 |
| 2020-04-15 | $7.28 | $7.39 | $7.16 | $7.20 | $7.14 | 2,565,650 |
| 2020-04-14 | $7.18 | $7.29 | $7.17 | $7.29 | $7.23 | 2,785,190 |
| 2020-04-13 | $7.27 | $7.28 | $7.15 | $7.17 | $7.11 | 2,614,710 |
| 2020-04-10 | $7.60 | $7.66 | $7.20 | $7.34 | $7.28 | 6,411,990 |
| 2020-04-09 | $7.59 | $7.75 | $7.56 | $7.66 | $7.59 | 4,300,930 |
| 2020-04-08 | $7.53 | $7.69 | $7.50 | $7.56 | $7.49 | 4,059,310 |
| 2020-04-07 | $7.58 | $7.60 | $7.44 | $7.57 | $7.50 | 4,371,760 |
| 2020-04-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.33 | 0 |
| 2020-04-03 | $7.36 | $7.57 | $7.36 | $7.39 | $7.33 | 3,205,040 |
| 2020-04-02 | $7.13 | $7.48 | $7.13 | $7.48 | $7.42 | 3,670,180 |
| 2020-04-01 | $7.24 | $7.49 | $7.24 | $7.27 | $7.21 | 3,446,960 |
| 2020-03-31 | $7.72 | $7.75 | $7.23 | $7.24 | $7.18 | 5,538,930 |
| 2020-03-30 | $8.02 | $8.20 | $7.51 | $7.59 | $7.52 | 9,118,090 |
| 2020-03-27 | $8.76 | $8.95 | $8.21 | $8.26 | $8.19 | 11,302,160 |
| 2020-03-26 | $8.83 | $9.40 | $8.70 | $8.76 | $8.68 | 13,942,060 |
| 2020-03-25 | $9.06 | $9.06 | $8.76 | $8.96 | $8.88 | 14,941,760 |
| 2020-03-24 | $8.74 | $9.18 | $8.47 | $9.02 | $8.94 | 20,575,660 |
| 2020-03-23 | $8.00 | $8.94 | $7.98 | $8.63 | $8.56 | 16,097,380 |
| 2020-03-20 | $8.20 | $8.45 | $8.01 | $8.41 | $8.34 | 12,016,320 |
| 2020-03-19 | $7.79 | $8.18 | $7.60 | $8.07 | $8.00 | 8,462,100 |
| 2020-03-18 | $8.37 | $8.49 | $7.81 | $7.87 | $7.80 | 11,024,320 |
| 2020-03-17 | $8.17 | $8.55 | $7.61 | $8.34 | $8.27 | 12,936,640 |
| 2020-03-16 | $9.28 | $9.30 | $8.18 | $8.20 | $8.13 | 16,735,250 |
| 2020-03-13 | $8.50 | $9.80 | $8.50 | $9.07 | $8.99 | 23,786,910 |
| 2020-03-12 | $8.19 | $8.95 | $8.18 | $8.95 | $8.87 | 13,206,130 |
| 2020-03-11 | $8.64 | $9.09 | $8.50 | $8.50 | $8.43 | 15,640,210 |
| 2020-03-10 | $8.01 | $8.88 | $7.76 | $8.85 | $8.77 | 18,139,740 |
| 2020-03-09 | $8.61 | $8.98 | $8.10 | $8.29 | $8.22 | 23,846,080 |
| 2020-03-06 | $7.65 | $8.62 | $7.61 | $8.62 | $8.55 | 12,683,690 |
| 2020-03-05 | $7.65 | $8.05 | $7.57 | $7.84 | $7.77 | 11,383,130 |
| 2020-03-04 | $7.31 | $7.57 | $7.31 | $7.50 | $7.43 | 8,151,920 |
| 2020-03-03 | $8.35 | $8.35 | $7.51 | $7.61 | $7.54 | 15,682,650 |
| 2020-03-02 | $7.09 | $7.60 | $7.01 | $7.60 | $7.53 | 3,242,670 |
| 2020-02-28 | $7.31 | $7.47 | $6.86 | $6.91 | $6.85 | 5,245,560 |
| 2020-02-27 | $7.60 | $7.67 | $7.46 | $7.61 | $7.54 | 3,947,190 |
| 2020-02-26 | $7.46 | $7.75 | $7.28 | $7.56 | $7.49 | 4,976,850 |
| 2020-02-25 | $7.46 | $7.59 | $7.16 | $7.51 | $7.44 | 5,200,220 |
| 2020-02-24 | $7.53 | $7.70 | $7.48 | $7.69 | $7.62 | 4,373,580 |
| 2020-02-21 | $7.69 | $7.69 | $7.53 | $7.59 | $7.52 | 3,771,510 |
| 2020-02-20 | $7.50 | $7.58 | $7.38 | $7.57 | $7.50 | 3,687,560 |
| 2020-02-19 | $7.48 | $7.57 | $7.41 | $7.41 | $7.35 | 3,917,490 |
| 2020-02-18 | $7.31 | $7.59 | $7.28 | $7.59 | $7.52 | 5,911,220 |
| 2020-02-17 | $6.99 | $7.45 | $6.99 | $7.29 | $7.23 | 5,244,430 |
| 2020-02-14 | $6.98 | $7.10 | $6.94 | $6.98 | $6.92 | 1,939,010 |
| 2020-02-13 | $7.11 | $7.28 | $7.01 | $7.01 | $6.95 | 3,235,960 |
| 2020-02-12 | $6.98 | $7.18 | $6.96 | $7.15 | $7.09 | 2,840,890 |
| 2020-02-11 | $7.00 | $7.10 | $7.00 | $7.04 | $6.98 | 3,248,690 |
| 2020-02-10 | $6.88 | $7.10 | $6.86 | $7.05 | $6.99 | 2,905,040 |
| 2020-02-07 | $6.87 | $6.95 | $6.73 | $6.93 | $6.87 | 4,054,220 |
| 2020-02-06 | $6.74 | $6.85 | $6.69 | $6.82 | $6.76 | 4,212,540 |
| 2020-02-05 | $6.65 | $6.87 | $6.58 | $6.75 | $6.69 | 4,346,470 |
| 2020-02-04 | $6.39 | $7.01 | $6.39 | $6.58 | $6.52 | 5,103,710 |
| 2020-02-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.04 | 568,400 |
| 2020-01-31 | $7.89 | $7.89 | $7.89 | $7.89 | $7.82 | 0 |
| 2020-01-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.82 | 0 |
| 2020-01-29 | $7.89 | $7.89 | $7.89 | $7.89 | $7.82 | 0 |
| 2020-01-28 | $7.89 | $7.89 | $7.89 | $7.89 | $7.82 | 0 |
| 2020-01-27 | $7.89 | $7.89 | $7.89 | $7.89 | $7.82 | 0 |
| 2020-01-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.82 | 0 |
| 2020-01-23 | $8.10 | $8.19 | $7.77 | $7.89 | $7.82 | 2,752,940 |
| 2020-01-22 | $8.10 | $8.20 | $7.97 | $8.14 | $8.07 | 1,988,370 |
| 2020-01-21 | $8.25 | $8.31 | $8.14 | $8.15 | $8.08 | 1,794,090 |
| 2020-01-20 | $8.22 | $8.30 | $8.12 | $8.25 | $8.18 | 2,021,010 |
| 2020-01-17 | $8.39 | $8.43 | $8.18 | $8.19 | $8.12 | 2,632,920 |
| 2020-01-16 | $8.52 | $8.59 | $8.33 | $8.34 | $8.27 | 3,250,190 |
| 2020-01-15 | $8.69 | $8.70 | $8.50 | $8.54 | $8.47 | 2,853,180 |
| 2020-01-14 | $8.61 | $8.77 | $8.61 | $8.69 | $8.61 | 3,830,220 |
| 2020-01-13 | $8.62 | $8.64 | $8.47 | $8.61 | $8.54 | 2,746,420 |
| 2020-01-10 | $8.66 | $8.78 | $8.58 | $8.65 | $8.57 | 3,125,220 |
| 2020-01-09 | $8.56 | $8.73 | $8.56 | $8.69 | $8.61 | 3,417,030 |
| 2020-01-08 | $8.68 | $8.75 | $8.49 | $8.53 | $8.46 | 4,099,350 |
| 2020-01-07 | $8.65 | $8.77 | $8.63 | $8.74 | $8.66 | 3,628,560 |
| 2020-01-06 | $8.50 | $8.71 | $8.47 | $8.64 | $8.56 | 3,571,190 |
| 2020-01-03 | $8.66 | $8.66 | $8.51 | $8.58 | $8.51 | 3,461,540 |
| 2020-01-02 | $8.42 | $8.63 | $8.36 | $8.59 | $8.52 | 4,043,700 |
| 2020-01-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.31 | 0 |
| 2019-12-31 | $8.39 | $8.48 | $8.33 | $8.38 | $8.31 | 2,221,560 |
| 2019-12-30 | $8.49 | $8.49 | $8.18 | $8.39 | $8.32 | 3,238,360 |
| 2019-12-27 | $8.44 | $8.67 | $8.43 | $8.56 | $8.49 | 4,414,900 |
| 2019-12-26 | $8.42 | $8.46 | $8.34 | $8.42 | $8.35 | 1,931,760 |
| 2019-12-25 | $8.42 | $8.45 | $8.36 | $8.42 | $8.35 | 2,156,010 |
| 2019-12-24 | $8.34 | $8.43 | $8.33 | $8.42 | $8.35 | 2,119,150 |
| 2019-12-23 | $8.42 | $8.59 | $8.34 | $8.36 | $8.29 | 3,455,640 |
| 2019-12-20 | $8.69 | $8.76 | $8.44 | $8.45 | $8.38 | 3,799,490 |
| 2019-12-19 | $8.57 | $8.83 | $8.57 | $8.69 | $8.61 | 4,489,600 |
| 2019-12-18 | $8.62 | $8.76 | $8.56 | $8.64 | $8.56 | 3,737,530 |
| 2019-12-17 | $8.45 | $8.69 | $8.39 | $8.66 | $8.58 | 5,432,210 |
| 2019-12-16 | $8.35 | $8.48 | $8.31 | $8.43 | $8.36 | 3,293,930 |
| 2019-12-13 | $8.29 | $8.35 | $8.24 | $8.31 | $8.24 | 2,328,790 |
| 2019-12-12 | $8.32 | $8.38 | $8.25 | $8.27 | $8.20 | 3,666,480 |
| 2019-12-11 | $8.23 | $8.50 | $8.12 | $8.40 | $8.33 | 5,691,360 |
| 2019-12-10 | $8.12 | $8.23 | $8.08 | $8.22 | $8.15 | 2,721,290 |
| 2019-12-09 | $8.07 | $8.14 | $8.05 | $8.12 | $8.05 | 2,403,780 |
| 2019-12-06 | $8.10 | $8.13 | $8.01 | $8.07 | $8.00 | 2,766,180 |
| 2019-12-05 | $8.04 | $8.13 | $8.02 | $8.10 | $8.03 | 2,077,180 |
| 2019-12-04 | $8.10 | $8.19 | $8.01 | $8.05 | $7.98 | 2,093,080 |
| 2019-12-03 | $7.99 | $8.10 | $7.91 | $8.05 | $7.98 | 1,981,850 |
| 2019-12-02 | $7.87 | $8.15 | $7.76 | $8.02 | $7.95 | 2,045,350 |
| 2019-11-29 | $8.07 | $8.14 | $8.01 | $8.07 | $8.00 | 1,244,750 |
| 2019-11-28 | $8.03 | $8.21 | $8.02 | $8.04 | $7.97 | 1,342,570 |
| 2019-11-27 | $8.37 | $8.39 | $8.00 | $8.14 | $8.07 | 2,100,910 |
| 2019-11-26 | $8.40 | $8.44 | $8.33 | $8.36 | $8.29 | 1,346,920 |
| 2019-11-25 | $8.30 | $8.54 | $8.30 | $8.46 | $8.39 | 1,447,720 |
| 2019-11-22 | $8.37 | $8.55 | $8.37 | $8.41 | $8.34 | 1,871,600 |
| 2019-11-21 | $8.38 | $8.52 | $8.32 | $8.40 | $8.33 | 1,204,020 |
| 2019-11-20 | $8.59 | $8.62 | $8.43 | $8.47 | $8.40 | 2,083,720 |
| 2019-11-19 | $8.50 | $8.77 | $8.47 | $8.64 | $8.56 | 2,596,290 |
| 2019-11-18 | $8.39 | $8.55 | $8.39 | $8.50 | $8.43 | 1,546,430 |
| 2019-11-15 | $8.35 | $8.47 | $8.30 | $8.39 | $8.32 | 1,870,850 |
| 2019-11-14 | $8.33 | $8.43 | $8.32 | $8.38 | $8.31 | 1,615,610 |
| 2019-11-13 | $8.43 | $8.45 | $8.23 | $8.31 | $8.24 | 2,078,170 |
| 2019-11-12 | $8.51 | $8.62 | $8.36 | $8.40 | $8.33 | 2,746,960 |
| 2019-11-11 | $8.90 | $8.90 | $8.38 | $8.58 | $8.51 | 6,551,870 |
| 2019-11-08 | $9.18 | $9.34 | $9.08 | $9.27 | $9.19 | 3,781,670 |
| 2019-11-07 | $9.11 | $9.20 | $9.05 | $9.15 | $9.07 | 2,162,220 |
| 2019-11-06 | $9.23 | $9.28 | $9.06 | $9.10 | $9.02 | 2,605,800 |
| 2019-11-05 | $9.34 | $9.39 | $9.06 | $9.18 | $9.10 | 3,986,360 |
| 2019-11-04 | $9.52 | $9.57 | $9.27 | $9.32 | $9.24 | 3,775,550 |
| 2019-11-01 | $9.51 | $9.68 | $9.42 | $9.50 | $9.42 | 3,004,110 |
| 2019-10-31 | $9.85 | $9.95 | $9.23 | $9.53 | $9.45 | 4,424,470 |
| 2019-10-30 | $10.25 | $10.25 | $9.53 | $9.71 | $9.63 | 6,694,680 |
| 2019-10-29 | $10.60 | $10.61 | $10.23 | $10.25 | $10.16 | 6,783,190 |
| 2019-10-28 | $10.27 | $10.73 | $10.19 | $10.71 | $10.62 | 8,476,490 |
| 2019-10-25 | $10.53 | $10.61 | $10.19 | $10.47 | $10.38 | 7,141,150 |
| 2019-10-24 | $10.51 | $10.83 | $10.42 | $10.68 | $10.59 | 10,760,830 |
| 2019-10-23 | $10.31 | $11.19 | $9.98 | $10.90 | $10.81 | 17,910,710 |
| 2019-10-22 | $10.18 | $10.85 | $10.01 | $10.41 | $10.32 | 12,353,860 |
| 2019-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 0 |
| 2019-10-18 | $10.37 | $10.37 | $9.84 | $9.86 | $9.77 | 7,487,130 |
| 2019-10-17 | $10.31 | $10.72 | $10.23 | $10.37 | $10.28 | 7,601,000 |
| 2019-10-16 | $10.16 | $10.80 | $10.11 | $10.45 | $10.36 | 11,865,080 |
| 2019-10-15 | $10.31 | $10.35 | $9.82 | $10.08 | $9.99 | 6,457,610 |
| 2019-10-14 | $10.40 | $10.40 | $10.15 | $10.28 | $10.19 | 8,018,240 |
| 2019-10-11 | $10.22 | $10.59 | $10.05 | $10.27 | $10.18 | 13,042,790 |
| 2019-10-10 | $9.74 | $10.46 | $9.74 | $10.31 | $10.22 | 14,088,710 |
| 2019-10-09 | $10.18 | $10.18 | $9.53 | $9.72 | $9.64 | 12,693,110 |
| 2019-10-08 | $8.95 | $9.85 | $8.71 | $9.85 | $9.76 | 7,275,680 |
| 2019-10-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 0 |
| 2019-10-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 0 |
| 2019-10-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 0 |
| 2019-10-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 0 |
| 2019-10-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 0 |
| 2019-09-30 | $9.43 | $9.54 | $8.80 | $8.95 | $8.87 | 6,839,760 |
| 2019-09-27 | $9.43 | $9.66 | $9.43 | $9.45 | $9.37 | 7,028,110 |
| 2019-09-26 | $9.78 | $9.84 | $9.28 | $9.65 | $9.57 | 12,808,220 |
| 2019-09-25 | $10.45 | $11.20 | $10.01 | $10.04 | $9.95 | 22,159,140 |
| 2019-09-24 | $9.42 | $10.35 | $9.33 | $10.35 | $10.26 | 5,021,190 |
| 2019-09-23 | $9.43 | $9.48 | $9.30 | $9.41 | $9.33 | 2,298,490 |
| 2019-09-20 | $9.48 | $9.50 | $9.31 | $9.34 | $9.26 | 2,178,860 |
| 2019-09-19 | $9.32 | $9.45 | $9.20 | $9.43 | $9.35 | 2,539,760 |
| 2019-09-18 | $9.32 | $9.50 | $9.31 | $9.38 | $9.30 | 2,675,210 |
| 2019-09-17 | $9.66 | $9.66 | $9.22 | $9.28 | $9.20 | 3,617,450 |
| 2019-09-16 | $9.70 | $9.77 | $9.56 | $9.62 | $9.54 | 3,152,670 |
| 2019-09-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.51 | 0 |
| 2019-09-12 | $9.65 | $9.68 | $9.51 | $9.59 | $9.51 | 2,449,210 |
| 2019-09-11 | $9.85 | $9.85 | $9.51 | $9.59 | $9.51 | 4,459,850 |
| 2019-09-10 | $9.69 | $9.83 | $9.53 | $9.79 | $9.70 | 6,849,430 |
| 2019-09-09 | $9.31 | $9.68 | $9.27 | $9.67 | $9.59 | 7,496,500 |
| 2019-09-06 | $9.33 | $9.38 | $9.12 | $9.19 | $9.11 | 5,095,710 |
| 2019-09-05 | $9.13 | $9.68 | $9.10 | $9.38 | $9.30 | 8,829,760 |
| 2019-09-04 | $9.04 | $9.10 | $8.88 | $9.06 | $8.98 | 4,148,210 |
| 2019-09-03 | $8.87 | $9.10 | $8.87 | $9.05 | $8.97 | 4,643,800 |
| 2019-09-02 | $8.76 | $8.92 | $8.63 | $8.85 | $8.77 | 3,230,170 |
| 2019-08-30 | $8.93 | $9.03 | $8.61 | $8.69 | $8.61 | 4,295,060 |
| 2019-08-29 | $8.70 | $9.15 | $8.69 | $8.96 | $8.88 | 6,953,250 |
| 2019-08-28 | $8.81 | $8.81 | $8.61 | $8.65 | $8.57 | 2,413,330 |
| 2019-08-27 | $8.81 | $8.93 | $8.68 | $8.78 | $8.70 | 4,975,530 |
| 2019-08-26 | $8.88 | $8.89 | $8.65 | $8.74 | $8.66 | 2,208,250 |
| 2019-08-23 | $9.09 | $9.09 | $8.79 | $8.96 | $8.88 | 2,431,910 |
| 2019-08-22 | $8.95 | $9.09 | $8.93 | $9.04 | $8.96 | 1,884,380 |
| 2019-08-21 | $9.07 | $9.07 | $8.88 | $8.95 | $8.87 | 2,107,610 |
| 2019-08-20 | $9.18 | $9.20 | $9.03 | $9.05 | $8.97 | 2,403,760 |
| 2019-08-19 | $8.86 | $9.18 | $8.86 | $9.12 | $9.04 | 3,116,650 |
| 2019-08-16 | $8.85 | $8.94 | $8.80 | $8.82 | $8.74 | 2,142,720 |
| 2019-08-15 | $8.35 | $8.90 | $8.25 | $8.85 | $8.77 | 2,865,590 |
| 2019-08-14 | $8.90 | $8.95 | $8.61 | $8.61 | $8.54 | 2,142,720 |
| 2019-08-13 | $9.01 | $9.01 | $8.56 | $8.74 | $8.66 | 2,455,920 |
| 2019-08-12 | $9.12 | $9.23 | $8.86 | $9.04 | $8.96 | 2,792,040 |
| 2019-08-09 | $9.19 | $9.42 | $9.00 | $9.12 | $9.04 | 2,718,870 |
| 2019-08-08 | $8.95 | $9.18 | $8.83 | $9.17 | $9.09 | 2,688,710 |
| 2019-08-07 | $8.70 | $9.04 | $8.63 | $8.81 | $8.73 | 3,218,920 |
| 2019-08-06 | $8.91 | $8.91 | $8.21 | $8.61 | $8.54 | 3,510,990 |
| 2019-08-05 | $9.12 | $9.40 | $9.02 | $9.06 | $8.98 | 1,925,380 |
| 2019-08-02 | $9.36 | $9.45 | $9.17 | $9.23 | $9.15 | 2,459,280 |
| 2019-08-01 | $9.48 | $9.60 | $9.42 | $9.54 | $9.46 | 2,895,980 |
| 2019-07-31 | $9.29 | $9.85 | $9.25 | $9.63 | $9.55 | 5,877,720 |
| 2019-07-30 | $9.14 | $9.30 | $9.12 | $9.25 | $9.17 | 1,858,070 |
| 2019-07-29 | $9.14 | $9.25 | $9.03 | $9.17 | $9.09 | 1,889,550 |
| 2019-07-26 | $9.35 | $9.35 | $9.15 | $9.18 | $9.10 | 1,966,820 |
| 2019-07-25 | $9.24 | $9.34 | $9.14 | $9.23 | $9.15 | 2,428,780 |
| 2019-07-24 | $9.05 | $9.27 | $9.05 | $9.17 | $9.09 | 2,383,890 |
| 2019-07-23 | $8.98 | $9.11 | $8.87 | $9.05 | $8.97 | 2,097,570 |
| 2019-07-22 | $9.43 | $9.43 | $8.86 | $8.95 | $8.87 | 2,993,910 |
| 2019-07-19 | $9.35 | $9.48 | $9.24 | $9.32 | $9.24 | 2,599,070 |
| 2019-07-18 | $9.60 | $9.60 | $9.20 | $9.20 | $9.12 | 3,329,980 |
| 2019-07-17 | $9.86 | $9.87 | $9.60 | $9.60 | $9.52 | 3,225,370 |
| 2019-07-16 | $9.73 | $9.83 | $9.52 | $9.78 | $9.70 | 4,255,330 |
| 2019-07-15 | $9.61 | $9.81 | $9.30 | $9.73 | $9.65 | 3,545,170 |
| 2019-07-12 | $10.02 | $10.13 | $9.86 | $9.87 | $9.78 | 2,901,400 |
| 2019-07-11 | $10.45 | $10.45 | $10.01 | $10.08 | $9.99 | 2,904,380 |
| 2019-07-10 | $10.17 | $10.32 | $9.95 | $10.07 | $9.98 | 3,165,680 |
| 2019-07-09 | $10.65 | $10.65 | $10.15 | $10.26 | $10.17 | 2,948,350 |
| 2019-07-08 | $10.87 | $10.87 | $10.10 | $10.13 | $10.04 | 5,787,070 |
| 2019-07-05 | $10.80 | $11.08 | $10.50 | $10.87 | $10.78 | 5,077,630 |
| 2019-07-04 | $11.20 | $11.20 | $10.61 | $10.64 | $10.55 | 6,219,170 |
| 2019-07-03 | $11.00 | $11.35 | $10.81 | $11.12 | $11.02 | 5,598,930 |
| 2019-07-02 | $11.12 | $11.28 | $10.85 | $11.24 | $11.14 | 8,412,820 |
| 2019-07-01 | $11.00 | $11.80 | $10.75 | $11.32 | $11.22 | 12,519,380 |
| 2019-06-28 | $11.20 | $11.55 | $10.61 | $10.82 | $10.73 | 10,670,520 |
| 2019-06-27 | $16.21 | $17.36 | $15.91 | $16.46 | $10.88 | 7,039,100 |
| 2019-06-26 | $15.33 | $17.09 | $15.33 | $16.22 | $10.72 | 7,410,780 |
| 2019-06-25 | $15.70 | $15.70 | $15.13 | $15.54 | $10.27 | 2,598,530 |
| 2019-06-24 | $16.20 | $16.39 | $15.01 | $15.74 | $10.40 | 6,512,470 |
| 2019-06-21 | $15.08 | $16.07 | $14.78 | $16.07 | $10.62 | 4,242,440 |
| 2019-06-20 | $14.73 | $14.87 | $14.44 | $14.61 | $9.66 | 2,793,720 |
| 2019-06-19 | $14.88 | $14.96 | $14.49 | $14.51 | $9.59 | 3,233,180 |
| 2019-06-18 | $14.33 | $14.66 | $14.21 | $14.66 | $9.69 | 2,031,940 |
| 2019-06-17 | $14.33 | $14.64 | $14.21 | $14.38 | $9.50 | 1,937,110 |
| 2019-06-14 | $14.90 | $14.90 | $14.35 | $14.40 | $9.52 | 3,200,460 |
| 2019-06-13 | $14.45 | $15.18 | $14.20 | $14.95 | $9.88 | 5,616,890 |
| 2019-06-12 | $14.00 | $14.43 | $14.00 | $14.43 | $9.54 | 3,645,520 |
| 2019-06-11 | $13.75 | $14.14 | $13.60 | $14.14 | $9.34 | 2,893,010 |
| 2019-06-10 | $13.38 | $13.65 | $13.38 | $13.63 | $9.01 | 1,462,530 |
| 2019-06-07 | $13.40 | $13.40 | $13.40 | $13.40 | $8.86 | 0 |
| 2019-06-06 | $13.95 | $13.95 | $13.34 | $13.40 | $8.86 | 2,059,860 |
| 2019-06-05 | $13.54 | $14.14 | $13.54 | $13.89 | $9.18 | 2,802,390 |
| 2019-06-04 | $13.71 | $13.71 | $13.22 | $13.50 | $8.92 | 1,770,740 |
| 2019-06-03 | $13.77 | $13.97 | $13.47 | $13.52 | $8.94 | 2,139,390 |
| 2019-05-31 | $13.81 | $14.11 | $13.81 | $13.90 | $9.19 | 1,906,120 |
| 2019-05-30 | $14.18 | $14.21 | $13.64 | $13.92 | $9.20 | 2,171,620 |
| 2019-05-29 | $14.07 | $14.30 | $13.99 | $14.26 | $9.42 | 1,981,520 |
| 2019-05-28 | $13.99 | $14.24 | $13.91 | $14.01 | $9.26 | 1,836,980 |
| 2019-05-27 | $13.65 | $14.04 | $13.58 | $13.98 | $9.24 | 1,910,960 |
| 2019-05-24 | $13.60 | $13.86 | $13.51 | $13.64 | $9.01 | 1,415,140 |
| 2019-05-23 | $14.05 | $14.20 | $13.60 | $13.71 | $9.06 | 2,097,580 |
| 2019-05-22 | $14.00 | $14.16 | $13.71 | $13.87 | $9.17 | 1,810,500 |
| 2019-05-21 | $13.80 | $14.18 | $13.65 | $14.00 | $9.25 | 1,885,920 |
| 2019-05-20 | $13.60 | $13.93 | $13.36 | $13.88 | $9.17 | 1,934,260 |
| 2019-05-17 | $14.66 | $14.79 | $13.40 | $13.70 | $9.05 | 2,956,680 |
| 2019-05-16 | $14.73 | $14.99 | $14.50 | $14.65 | $9.68 | 3,094,250 |
| 2019-05-15 | $14.30 | $15.38 | $14.30 | $14.90 | $9.85 | 4,281,230 |
| 2019-05-14 | $13.90 | $14.66 | $13.60 | $14.20 | $9.38 | 2,369,810 |
| 2019-05-13 | $14.05 | $14.29 | $13.96 | $14.02 | $9.27 | 1,822,050 |
| 2019-05-10 | $14.18 | $14.49 | $13.51 | $14.34 | $9.48 | 3,476,010 |
| 2019-05-09 | $13.50 | $14.88 | $13.30 | $13.98 | $9.24 | 3,456,030 |
| 2019-05-08 | $13.48 | $13.86 | $13.02 | $13.70 | $9.05 | 2,778,140 |
| 2019-05-07 | $13.94 | $14.40 | $13.94 | $14.00 | $9.25 | 4,331,870 |
| 2019-05-06 | $15.49 | $15.49 | $15.49 | $15.49 | $10.24 | 0 |
| 2019-05-03 | $15.49 | $15.49 | $15.49 | $15.49 | $10.24 | 0 |
| 2019-05-02 | $15.49 | $15.49 | $15.49 | $15.49 | $10.24 | 0 |
| 2019-05-01 | $15.49 | $15.49 | $15.49 | $15.49 | $10.24 | 0 |
| 2019-04-30 | $14.67 | $15.99 | $14.67 | $15.49 | $10.24 | 3,516,540 |
| 2019-04-29 | $15.52 | $15.79 | $14.20 | $14.67 | $9.70 | 3,516,490 |
| 2019-04-26 | $16.01 | $16.26 | $15.41 | $15.53 | $10.26 | 3,087,560 |
| 2019-04-25 | $17.33 | $17.33 | $15.76 | $15.96 | $10.55 | 2,931,860 |
| 2019-04-24 | $17.17 | $17.34 | $16.97 | $17.33 | $11.45 | 1,921,250 |
| 2019-04-23 | $16.95 | $17.28 | $16.95 | $17.19 | $11.36 | 2,067,000 |
| 2019-04-22 | $17.35 | $17.49 | $16.95 | $17.05 | $11.27 | 2,664,400 |
| 2019-04-19 | $17.59 | $17.74 | $17.08 | $17.40 | $11.50 | 3,174,390 |
| 2019-04-18 | $17.74 | $17.77 | $17.18 | $17.29 | $11.43 | 4,797,040 |
| 2019-04-17 | $18.23 | $18.58 | $17.60 | $17.79 | $11.76 | 6,858,900 |
| 2019-04-16 | $17.79 | $18.28 | $17.36 | $18.14 | $11.99 | 6,359,900 |
| 2019-04-15 | $17.55 | $18.05 | $17.40 | $17.83 | $11.78 | 7,163,780 |
| 2019-04-12 | $16.95 | $17.51 | $16.80 | $17.39 | $11.49 | 4,608,750 |
| 2019-04-11 | $17.38 | $17.40 | $16.90 | $16.95 | $11.20 | 3,344,940 |
| 2019-04-10 | $17.54 | $17.78 | $17.30 | $17.45 | $11.53 | 4,834,800 |
| 2019-04-09 | $16.80 | $17.34 | $16.80 | $17.28 | $11.42 | 3,566,310 |
| 2019-04-08 | $17.66 | $17.78 | $17.00 | $17.10 | $11.30 | 5,188,980 |
| 2019-04-05 | $17.69 | $17.69 | $17.69 | $17.69 | $11.69 | 0 |
| 2019-04-04 | $17.88 | $18.04 | $17.62 | $17.69 | $11.69 | 4,575,850 |
| 2019-04-03 | $17.92 | $18.70 | $17.46 | $18.06 | $11.94 | 8,154,830 |
| 2019-04-02 | $18.37 | $18.37 | $17.92 | $18.00 | $11.90 | 6,447,140 |
| 2019-04-01 | $17.62 | $18.26 | $17.40 | $18.26 | $12.07 | 8,924,110 |
| 2019-03-29 | $18.10 | $18.10 | $17.01 | $17.60 | $11.63 | 8,572,720 |
| 2019-03-28 | $17.38 | $18.25 | $17.23 | $18.13 | $11.98 | 9,265,220 |
| 2019-03-27 | $17.46 | $17.46 | $16.86 | $17.42 | $11.51 | 3,869,610 |
| 2019-03-26 | $17.15 | $17.62 | $17.15 | $17.30 | $11.43 | 4,439,180 |
| 2019-03-25 | $17.24 | $17.55 | $17.01 | $17.15 | $11.33 | 3,867,260 |
| 2019-03-22 | $17.14 | $17.59 | $16.96 | $17.55 | $11.60 | 5,748,520 |
| 2019-03-21 | $17.22 | $17.43 | $17.02 | $17.11 | $11.31 | 4,766,130 |
| 2019-03-20 | $17.60 | $17.65 | $16.64 | $17.26 | $11.41 | 6,084,190 |
| 2019-03-19 | $17.78 | $17.85 | $17.40 | $17.69 | $11.69 | 4,333,980 |
| 2019-03-18 | $17.70 | $17.86 | $17.37 | $17.82 | $11.78 | 5,119,570 |
| 2019-03-15 | $17.51 | $17.80 | $17.20 | $17.63 | $11.65 | 5,805,400 |
| 2019-03-14 | $18.36 | $18.38 | $17.10 | $17.47 | $11.55 | 7,434,530 |
| 2019-03-13 | $18.79 | $19.15 | $18.00 | $18.38 | $12.15 | 13,421,840 |
| 2019-03-12 | $18.60 | $19.98 | $18.41 | $19.60 | $12.95 | 23,089,520 |
| 2019-03-11 | $17.88 | $18.16 | $17.20 | $18.16 | $12.00 | 12,219,240 |
| 2019-03-08 | $17.62 | $17.92 | $16.41 | $16.51 | $10.91 | 8,201,500 |
| 2019-03-07 | $18.05 | $18.36 | $17.80 | $18.14 | $11.99 | 10,699,880 |
| 2019-03-06 | $17.71 | $18.95 | $17.37 | $18.42 | $12.17 | 15,069,460 |
| 2019-03-05 | $17.02 | $17.33 | $16.90 | $17.32 | $11.45 | 6,955,470 |
| 2019-03-04 | $17.04 | $17.88 | $16.90 | $17.25 | $11.40 | 10,733,000 |
| 2019-03-01 | $16.70 | $17.02 | $16.56 | $17.02 | $11.25 | 5,328,000 |
| 2019-02-28 | $16.65 | $16.81 | $16.41 | $16.62 | $10.98 | 3,825,320 |
| 2019-02-27 | $16.90 | $17.19 | $16.35 | $16.67 | $11.02 | 5,820,680 |
| 2019-02-26 | $17.31 | $17.49 | $16.66 | $16.90 | $11.17 | 10,754,940 |
| 2019-02-25 | $16.32 | $18.20 | $16.22 | $17.54 | $11.59 | 13,919,270 |
| 2019-02-22 | $16.00 | $16.98 | $15.64 | $16.55 | $10.94 | 12,458,080 |
| 2019-02-21 | $15.61 | $16.00 | $15.36 | $15.54 | $10.27 | 5,838,570 |
| 2019-02-20 | $15.78 | $15.90 | $15.30 | $15.58 | $10.30 | 4,144,280 |
| 2019-02-19 | $16.02 | $16.25 | $15.53 | $15.77 | $10.42 | 6,042,400 |
| 2019-02-18 | $15.65 | $16.15 | $15.48 | $16.02 | $10.59 | 6,774,570 |
| 2019-02-15 | $15.70 | $15.92 | $15.50 | $15.59 | $10.30 | 6,507,180 |
| 2019-02-14 | $14.89 | $16.30 | $14.73 | $16.10 | $10.64 | 9,939,470 |
| 2019-02-13 | $14.50 | $14.98 | $14.50 | $14.90 | $9.85 | 6,526,650 |
| 2019-02-12 | $14.62 | $14.79 | $14.49 | $14.62 | $9.66 | 6,084,320 |
| 2019-02-11 | $14.95 | $14.95 | $14.34 | $14.42 | $9.53 | 7,004,620 |
| 2019-02-08 | $14.22 | $14.22 | $14.22 | $14.22 | $9.40 | 0 |
| 2019-02-07 | $14.22 | $14.22 | $14.22 | $14.22 | $9.40 | 0 |
| 2019-02-06 | $14.22 | $14.22 | $14.22 | $14.22 | $9.40 | 0 |
| 2019-02-05 | $14.22 | $14.22 | $14.22 | $14.22 | $9.40 | 0 |
| 2019-02-04 | $14.22 | $14.22 | $14.22 | $14.22 | $9.40 | 0 |
| 2019-02-01 | $12.95 | $14.22 | $12.95 | $14.22 | $9.40 | 2,588,010 |
| 2019-01-31 | $13.60 | $14.07 | $12.71 | $12.93 | $8.55 | 4,268,030 |
| 2019-01-30 | $13.82 | $14.18 | $13.66 | $13.69 | $9.05 | 2,977,760 |
| 2019-01-29 | $14.63 | $14.78 | $13.30 | $13.77 | $9.10 | 3,568,020 |
| 2019-01-28 | $14.79 | $14.98 | $14.50 | $14.78 | $9.77 | 3,019,940 |
| 2019-01-25 | $15.61 | $15.65 | $14.70 | $14.73 | $9.73 | 4,006,160 |
| 2019-01-24 | $15.77 | $15.84 | $15.41 | $15.58 | $10.30 | 3,203,930 |
| 2019-01-23 | $15.85 | $15.94 | $15.50 | $15.77 | $10.42 | 3,037,790 |
| 2019-01-22 | $15.83 | $16.60 | $15.76 | $16.07 | $10.62 | 5,282,340 |
| 2019-01-21 | $15.52 | $15.98 | $15.52 | $15.76 | $10.42 | 2,584,010 |
| 2019-01-18 | $15.92 | $16.20 | $15.23 | $15.76 | $10.42 | 4,369,280 |
| 2019-01-17 | $16.64 | $16.64 | $15.89 | $15.98 | $10.56 | 3,967,420 |
| 2019-01-16 | $16.84 | $16.84 | $16.40 | $16.57 | $10.95 | 3,755,870 |
| 2019-01-15 | $16.40 | $16.80 | $16.28 | $16.72 | $11.05 | 3,775,770 |
| 2019-01-14 | $16.90 | $17.10 | $16.26 | $16.32 | $10.79 | 3,989,160 |
| 2019-01-11 | $16.60 | $16.91 | $16.50 | $16.90 | $11.17 | 4,175,840 |
| 2019-01-10 | $17.07 | $17.25 | $16.52 | $16.65 | $11.00 | 4,784,960 |
| 2019-01-09 | $17.18 | $17.50 | $16.95 | $17.10 | $11.30 | 5,723,860 |
| 2019-01-08 | $17.29 | $17.48 | $16.83 | $17.10 | $11.30 | 5,372,350 |
| 2019-01-07 | $17.03 | $17.78 | $17.01 | $17.39 | $11.49 | 5,656,420 |
| 2019-01-04 | $16.25 | $17.32 | $16.20 | $16.94 | $11.20 | 5,601,480 |
| 2019-01-03 | $16.60 | $16.98 | $16.26 | $16.57 | $10.95 | 4,331,100 |
| 2019-01-02 | $16.39 | $16.78 | $16.38 | $16.62 | $10.98 | 3,859,410 |
| 2019-01-01 | $16.40 | $16.40 | $16.40 | $16.40 | $10.84 | 0 |
| 2018-12-31 | $16.40 | $16.40 | $16.40 | $16.40 | $10.84 | 0 |
| 2018-12-28 | $17.20 | $17.48 | $16.20 | $16.40 | $10.84 | 5,963,560 |
| 2018-12-27 | $18.55 | $18.55 | $17.30 | $17.35 | $11.47 | 6,795,300 |
| 2018-12-26 | $18.28 | $18.28 | $18.28 | $18.28 | $12.08 | 0 |
| 2018-12-25 | $18.28 | $18.28 | $18.28 | $18.28 | $12.08 | 0 |
| 2018-12-24 | $17.85 | $18.35 | $17.58 | $18.28 | $12.08 | 7,009,900 |
| 2018-12-21 | $17.55 | $17.85 | $17.45 | $17.68 | $11.68 | 4,130,320 |
| 2018-12-20 | $17.30 | $17.89 | $17.20 | $17.48 | $11.55 | 4,022,380 |
| 2018-12-19 | $18.11 | $18.25 | $17.34 | $17.39 | $11.49 | 5,382,800 |
| 2018-12-18 | $17.29 | $18.37 | $17.20 | $18.27 | $12.07 | 7,888,360 |
| 2018-12-17 | $17.48 | $17.60 | $17.11 | $17.58 | $11.62 | 4,514,620 |
| 2018-12-14 | $18.30 | $18.41 | $17.07 | $17.42 | $11.51 | 7,462,250 |
| 2018-12-13 | $18.88 | $18.99 | $18.41 | $18.51 | $12.23 | 4,442,630 |
| 2018-12-12 | $18.66 | $18.86 | $18.34 | $18.36 | $12.13 | 4,021,760 |
| 2018-12-11 | $18.48 | $18.98 | $18.38 | $18.66 | $12.33 | 5,448,230 |
| 2018-12-10 | $19.05 | $19.36 | $18.11 | $18.22 | $12.04 | 6,210,470 |
| 2018-12-07 | $19.04 | $19.75 | $18.04 | $19.32 | $12.77 | 8,257,410 |
| 2018-12-06 | $19.40 | $20.20 | $19.39 | $19.39 | $12.81 | 10,289,890 |
| 2018-12-05 | $21.09 | $22.20 | $20.80 | $21.54 | $14.24 | 11,054,280 |
| 2018-12-04 | $21.06 | $21.98 | $20.73 | $21.53 | $14.23 | 12,227,950 |
| 2018-12-03 | $20.51 | $21.25 | $20.00 | $21.24 | $14.04 | 10,947,470 |
| 2018-11-30 | $21.40 | $21.44 | $19.01 | $19.82 | $13.10 | 11,795,790 |
| 2018-11-29 | $21.85 | $22.33 | $21.00 | $21.12 | $13.96 | 10,842,650 |
| 2018-11-28 | $22.35 | $22.37 | $21.18 | $21.51 | $14.22 | 11,838,310 |
| 2018-11-27 | $20.50 | $22.30 | $20.25 | $22.30 | $14.74 | 16,648,260 |
| 2018-11-26 | $20.03 | $20.47 | $19.71 | $20.27 | $13.40 | 7,769,210 |
| 2018-11-23 | $21.02 | $21.19 | $19.64 | $19.96 | $13.19 | 9,123,090 |
| 2018-11-22 | $21.59 | $21.96 | $20.51 | $20.63 | $13.63 | 10,860,580 |
| 2018-11-21 | $20.91 | $21.91 | $20.86 | $21.18 | $14.00 | 9,840,370 |
| 2018-11-20 | $22.30 | $22.68 | $21.18 | $21.28 | $14.06 | 12,872,020 |
| 2018-11-19 | $22.10 | $23.48 | $22.10 | $22.72 | $15.02 | 15,744,170 |
| 2018-11-16 | $24.59 | $25.50 | $22.58 | $22.88 | $15.12 | 27,179,150 |
| 2018-11-15 | $22.80 | $23.66 | $22.51 | $23.66 | $15.64 | 22,426,500 |
| 2018-11-14 | $19.21 | $21.51 | $19.21 | $21.51 | $14.22 | 20,462,210 |
| 2018-11-13 | $18.54 | $20.29 | $18.12 | $19.55 | $12.92 | 17,864,350 |
| 2018-11-12 | $18.69 | $19.00 | $18.45 | $18.94 | $12.52 | 11,116,780 |
| 2018-11-09 | $19.60 | $20.26 | $18.41 | $18.61 | $12.30 | 17,889,580 |
| 2018-11-08 | $19.04 | $20.80 | $18.58 | $19.93 | $13.17 | 22,744,060 |
| 2018-11-07 | $18.93 | $19.66 | $18.51 | $19.07 | $12.60 | 19,813,350 |
| 2018-11-06 | $18.50 | $20.82 | $18.40 | $19.55 | $12.92 | 29,779,250 |
| 2018-11-05 | $16.95 | $18.93 | $16.78 | $18.93 | $12.51 | 22,094,530 |
| 2018-11-02 | $16.82 | $17.59 | $16.54 | $17.21 | $11.37 | 17,248,490 |
| 2018-11-01 | $17.30 | $17.88 | $16.60 | $16.82 | $11.12 | 19,132,480 |
| 2018-10-31 | $16.47 | $16.85 | $16.26 | $16.48 | $10.89 | 11,322,550 |
| 2018-10-30 | $16.90 | $17.25 | $15.21 | $16.67 | $11.02 | 14,245,600 |
| 2018-10-29 | $16.50 | $17.38 | $16.50 | $16.85 | $11.14 | 13,042,380 |
| 2018-10-26 | $17.94 | $18.48 | $16.78 | $16.84 | $11.13 | 19,361,360 |
| 2018-10-25 | $16.99 | $19.35 | $16.99 | $18.14 | $11.99 | 24,039,980 |
| 2018-10-24 | $20.00 | $20.47 | $18.88 | $18.88 | $12.48 | 16,811,730 |
| 2018-10-23 | $19.39 | $20.98 | $19.07 | $20.98 | $13.87 | 29,687,880 |
| 2018-10-22 | $16.88 | $19.07 | $16.88 | $19.07 | $12.60 | 20,171,360 |
| 2018-10-19 | $16.22 | $18.95 | $15.99 | $17.34 | $11.46 | 27,160,410 |
| 2018-10-18 | $19.79 | $20.85 | $17.77 | $17.77 | $11.74 | 18,914,880 |
| 2018-10-17 | $20.69 | $21.20 | $18.80 | $19.74 | $13.05 | 26,591,450 |
| 2018-10-16 | $20.58 | $21.41 | $19.82 | $20.68 | $13.67 | 28,273,130 |
| 2018-10-15 | $20.29 | $20.58 | $19.66 | $20.58 | $13.60 | 11,969,870 |
| 2018-10-12 | $17.66 | $18.71 | $17.18 | $18.71 | $12.37 | 17,318,900 |
| 2018-10-11 | $15.66 | $17.01 | $15.06 | $17.01 | $11.24 | 25,005,060 |
| 2018-10-10 | $14.99 | $15.46 | $14.67 | $15.46 | $10.22 | 11,318,030 |
| 2018-10-09 | $12.90 | $14.05 | $12.88 | $14.05 | $9.29 | 6,779,900 |
| 2018-10-08 | $13.60 | $14.10 | $12.66 | $12.77 | $8.44 | 7,630,410 |
| 2018-10-05 | $14.07 | $14.07 | $14.07 | $14.07 | $9.30 | 0 |
| 2018-10-04 | $14.07 | $14.07 | $14.07 | $14.07 | $9.30 | 0 |
| 2018-10-03 | $14.07 | $14.07 | $14.07 | $14.07 | $9.30 | 0 |
| 2018-10-02 | $14.07 | $14.07 | $14.07 | $14.07 | $9.30 | 0 |
| 2018-10-01 | $14.07 | $14.07 | $14.07 | $14.07 | $9.30 | 0 |
| 2018-09-28 | $13.70 | $14.24 | $13.50 | $14.07 | $9.30 | 7,936,700 |
| 2018-09-27 | $15.10 | $15.30 | $13.96 | $13.96 | $9.23 | 13,258,650 |
| 2018-09-26 | $14.48 | $16.20 | $14.30 | $15.51 | $10.25 | 18,494,480 |
| 2018-09-25 | $13.72 | $15.00 | $13.00 | $14.82 | $9.79 | 14,034,450 |
| 2018-09-24 | $14.18 | $14.18 | $14.18 | $14.18 | $9.37 | 0 |
| 2018-09-21 | $14.21 | $14.44 | $13.66 | $14.18 | $9.37 | 9,322,560 |
| 2018-09-20 | $14.47 | $15.71 | $14.03 | $14.06 | $9.29 | 15,542,340 |
| 2018-09-19 | $13.60 | $14.55 | $13.49 | $14.28 | $9.44 | 13,991,320 |
| 2018-09-18 | $14.35 | $15.22 | $14.33 | $14.34 | $9.48 | 21,158,660 |
| 2018-09-17 | $15.92 | $15.92 | $15.92 | $15.92 | $10.52 | 152,100 |
| 2018-09-14 | $17.69 | $17.69 | $17.69 | $17.69 | $11.69 | 1,138,400 |
| 2018-09-13 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-12 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-11 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-10 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-07 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-06 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-05 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-04 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-09-03 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-31 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-30 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-29 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-28 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-27 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-24 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-23 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-22 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-21 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-20 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-17 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-16 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-15 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-14 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-13 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-10 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-09 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-08 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-07 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-06 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-03 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-02 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-08-01 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-31 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-30 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-27 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-26 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-25 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-24 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-23 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-20 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-19 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-18 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-17 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-16 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-13 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-12 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-11 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-10 | $35.57 | $35.57 | $35.57 | $35.57 | $23.51 | 0 |
| 2018-07-09 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-07-06 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-07-05 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-07-04 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-07-03 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-07-02 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-29 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-28 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-27 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-26 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-25 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-22 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-21 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-20 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-19 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-18 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-15 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-14 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-13 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-12 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-11 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-08 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-07 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-06 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-05 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-04 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-06-01 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-31 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-30 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-29 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-28 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-25 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-24 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-23 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-22 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-21 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-18 | $35.57 | $35.57 | $35.57 | $35.57 | $12.99 | 0 |
| 2018-05-17 | $34.72 | $36.00 | $34.30 | $35.57 | $12.99 | 7,665,510 |
| 2018-05-16 | $34.00 | $35.68 | $32.90 | $34.86 | $12.73 | 7,866,400 |
| 2018-05-15 | $33.00 | $34.22 | $32.41 | $34.22 | $12.49 | 5,976,510 |
| 2018-05-14 | $33.04 | $34.20 | $31.67 | $32.20 | $11.76 | 4,834,000 |
| 2018-05-11 | $34.72 | $34.90 | $33.01 | $33.59 | $12.26 | 5,199,400 |
| 2018-05-10 | $34.00 | $35.70 | $33.60 | $34.96 | $12.76 | 9,018,970 |
| 2018-05-09 | $32.77 | $34.33 | $32.77 | $33.99 | $12.41 | 6,727,040 |
| 2018-05-08 | $34.45 | $35.84 | $32.68 | $33.99 | $12.41 | 12,313,060 |
| 2018-05-07 | $31.01 | $33.54 | $31.01 | $33.54 | $12.24 | 7,485,720 |
| 2018-05-04 | $32.88 | $32.88 | $30.49 | $30.49 | $11.13 | 6,254,430 |
| 2018-05-03 | $29.78 | $32.47 | $29.26 | $32.47 | $11.85 | 6,034,190 |
| 2018-05-02 | $29.15 | $29.84 | $28.65 | $29.52 | $10.78 | 3,375,500 |
| 2018-05-01 | $29.38 | $29.38 | $29.38 | $29.38 | $10.73 | 0 |
| 2018-04-30 | $29.38 | $29.38 | $29.38 | $29.38 | $10.73 | 0 |
| 2018-04-27 | $30.61 | $31.18 | $28.85 | $29.38 | $10.73 | 4,858,740 |
| 2018-04-26 | $31.39 | $31.89 | $30.55 | $30.68 | $11.20 | 6,304,600 |
| 2018-04-25 | $32.76 | $34.18 | $31.00 | $32.43 | $11.84 | 12,041,800 |
| 2018-04-24 | $28.60 | $31.16 | $28.60 | $31.16 | $11.38 | 5,899,130 |
| 2018-04-23 | $27.56 | $29.44 | $27.56 | $28.33 | $10.34 | 4,577,530 |
| 2018-04-20 | $29.66 | $30.19 | $27.21 | $27.65 | $10.09 | 5,824,640 |
| 2018-04-19 | $29.85 | $30.85 | $29.22 | $29.48 | $10.76 | 6,154,430 |
| 2018-04-18 | $29.48 | $30.43 | $28.33 | $29.85 | $10.90 | 6,448,890 |
| 2018-04-17 | $32.80 | $33.57 | $29.25 | $29.25 | $10.68 | 8,425,830 |
| 2018-04-16 | $32.10 | $33.58 | $32.00 | $32.50 | $11.87 | 6,208,680 |
| 2018-04-13 | $34.82 | $35.86 | $32.40 | $32.95 | $12.03 | 10,666,900 |
| 2018-04-12 | $34.94 | $36.77 | $33.87 | $35.61 | $13.00 | 13,773,160 |
| 2018-04-11 | $35.50 | $37.74 | $32.58 | $35.21 | $12.85 | 17,046,010 |
| 2018-04-10 | $34.50 | $36.20 | $34.50 | $36.20 | $13.22 | 18,595,740 |
| 2018-04-09 | $29.00 | $32.91 | $28.05 | $32.91 | $12.01 | 13,418,400 |
| 2018-04-06 | $29.92 | $29.92 | $29.92 | $29.92 | $10.92 | 0 |
| 2018-04-05 | $29.92 | $29.92 | $29.92 | $29.92 | $10.92 | 0 |
| 2018-04-04 | $29.92 | $29.92 | $29.92 | $29.92 | $10.92 | 1,975,160 |
| 2018-04-03 | $27.20 | $27.20 | $27.20 | $27.20 | $9.93 | 1,408,470 |
| 2018-04-02 | $22.71 | $24.73 | $22.05 | $24.73 | $9.03 | 3,048,760 |
| 2018-03-30 | $21.84 | $22.70 | $21.81 | $22.48 | $8.21 | 2,164,370 |
| 2018-03-29 | $22.01 | $22.44 | $21.55 | $21.89 | $7.99 | 1,837,400 |
| 2018-03-28 | $20.99 | $22.12 | $20.65 | $21.86 | $7.98 | 2,737,520 |
| 2018-03-27 | $20.60 | $21.78 | $20.50 | $21.18 | $7.73 | 1,959,490 |
| 2018-03-26 | $19.30 | $20.47 | $19.17 | $20.38 | $7.44 | 1,136,370 |
| 2018-03-23 | $21.43 | $21.56 | $19.71 | $19.71 | $7.20 | 2,204,810 |
| 2018-03-22 | $21.35 | $21.90 | $21.23 | $21.90 | $8.00 | 1,789,280 |
| 2018-03-21 | $21.60 | $21.95 | $21.10 | $21.20 | $7.74 | 1,418,610 |
| 2018-03-20 | $20.94 | $21.65 | $20.81 | $21.60 | $7.89 | 1,359,240 |
| 2018-03-19 | $21.01 | $21.68 | $20.80 | $21.28 | $7.77 | 1,502,000 |
| 2018-03-16 | $20.77 | $20.93 | $20.40 | $20.91 | $7.63 | 1,217,500 |
| 2018-03-15 | $21.86 | $21.86 | $19.97 | $20.68 | $7.55 | 2,424,090 |
| 2018-03-14 | $22.20 | $22.41 | $22.05 | $22.10 | $8.07 | 1,591,800 |
| 2018-03-13 | $22.14 | $22.66 | $21.90 | $22.10 | $8.07 | 2,452,570 |
| 2018-03-12 | $21.98 | $23.30 | $21.90 | $22.66 | $8.27 | 4,313,980 |
| 2018-03-09 | $21.98 | $22.99 | $21.60 | $22.25 | $8.12 | 5,241,650 |
| 2018-03-08 | $19.72 | $21.51 | $19.52 | $21.51 | $7.85 | 1,718,530 |
| 2018-03-07 | $19.63 | $19.80 | $19.43 | $19.55 | $7.14 | 726,110 |
| 2018-03-06 | $19.65 | $19.99 | $19.53 | $19.71 | $7.20 | 1,050,220 |
| 2018-03-05 | $19.20 | $19.60 | $19.20 | $19.60 | $7.16 | 662,240 |
| 2018-03-02 | $19.15 | $19.98 | $19.07 | $19.20 | $7.01 | 749,970 |
| 2018-03-01 | $18.75 | $19.25 | $18.64 | $19.25 | $7.03 | 656,150 |
| 2018-02-28 | $18.94 | $19.15 | $18.68 | $18.85 | $6.88 | 524,010 |
| 2018-02-27 | $18.80 | $19.19 | $18.51 | $19.10 | $6.97 | 821,220 |
| 2018-02-26 | $18.35 | $19.10 | $18.30 | $18.89 | $6.90 | 803,910 |
| 2018-02-23 | $17.93 | $18.12 | $17.82 | $18.08 | $6.60 | 355,600 |
| 2018-02-22 | $17.74 | $17.98 | $17.69 | $17.92 | $6.54 | 351,360 |
| 2018-02-21 | $17.63 | $17.63 | $17.63 | $17.63 | $6.44 | 0 |
| 2018-02-20 | $17.63 | $17.63 | $17.63 | $17.63 | $6.44 | 0 |
| 2018-02-19 | $17.63 | $17.63 | $17.63 | $17.63 | $6.44 | 0 |
| 2018-02-16 | $17.63 | $17.63 | $17.63 | $17.63 | $6.44 | 0 |
| 2018-02-15 | $17.63 | $17.63 | $17.63 | $17.63 | $6.44 | 0 |
| 2018-02-14 | $18.38 | $18.38 | $17.50 | $17.63 | $6.44 | 291,860 |
| 2018-02-13 | $17.78 | $17.96 | $17.60 | $17.67 | $6.45 | 404,970 |
| 2018-02-12 | $17.37 | $17.97 | $17.25 | $17.72 | $6.47 | 491,300 |
| 2018-02-09 | $17.30 | $17.53 | $16.85 | $17.15 | $6.26 | 592,420 |
| 2018-02-08 | $17.50 | $17.90 | $17.31 | $17.74 | $6.48 | 431,880 |
| 2018-02-07 | $17.63 | $17.86 | $16.88 | $17.38 | $6.35 | 835,820 |
| 2018-02-06 | $18.22 | $18.69 | $16.88 | $16.98 | $6.20 | 832,700 |
| 2018-02-05 | $18.49 | $18.98 | $18.49 | $18.62 | $6.80 | 444,360 |
| 2018-02-02 | $19.44 | $19.50 | $18.06 | $18.98 | $6.93 | 967,800 |
| 2018-02-01 | $20.65 | $20.98 | $19.61 | $19.80 | $7.23 | 1,304,530 |
| 2018-01-31 | $21.55 | $21.76 | $20.50 | $20.55 | $7.50 | 1,043,970 |
| 2018-01-30 | $21.67 | $21.85 | $21.57 | $21.74 | $7.94 | 469,110 |
| 2018-01-29 | $21.85 | $22.18 | $21.66 | $21.67 | $7.91 | 743,010 |
| 2018-01-26 | $22.41 | $22.50 | $21.81 | $21.90 | $8.00 | 1,032,300 |
| 2018-01-25 | $22.52 | $22.96 | $22.50 | $22.51 | $8.22 | 1,285,260 |
| 2018-01-24 | $22.20 | $22.72 | $21.92 | $22.48 | $8.21 | 1,048,860 |
| 2018-01-23 | $22.50 | $22.80 | $22.00 | $22.22 | $8.11 | 1,024,100 |
| 2018-01-22 | $22.55 | $22.85 | $21.60 | $22.61 | $8.25 | 924,410 |
| 2018-01-19 | $22.69 | $23.20 | $22.45 | $22.60 | $8.25 | 1,263,800 |
| 2018-01-18 | $22.80 | $22.96 | $22.37 | $22.84 | $8.34 | 1,769,040 |
| 2018-01-17 | $22.44 | $23.40 | $22.28 | $23.12 | $8.44 | 3,212,560 |
| 2018-01-16 | $21.06 | $22.44 | $21.06 | $22.43 | $8.19 | 1,680,620 |
| 2018-01-15 | $22.32 | $22.43 | $20.12 | $21.30 | $7.78 | 1,410,940 |
| 2018-01-12 | $22.31 | $22.78 | $22.28 | $22.36 | $8.16 | 1,136,550 |
| 2018-01-11 | $22.00 | $22.64 | $21.60 | $22.55 | $8.23 | 1,709,610 |
| 2018-01-10 | $22.55 | $22.58 | $21.60 | $21.87 | $7.98 | 1,334,000 |
| 2018-01-09 | $21.98 | $22.39 | $21.87 | $22.31 | $8.14 | 1,292,500 |
| 2018-01-08 | $22.13 | $22.24 | $21.65 | $21.95 | $8.01 | 933,150 |
| 2018-01-05 | $22.35 | $22.38 | $22.08 | $22.15 | $8.09 | 651,610 |
| 2018-01-04 | $22.38 | $22.51 | $22.16 | $22.28 | $8.13 | 708,220 |
| 2018-01-03 | $22.44 | $22.63 | $22.23 | $22.47 | $8.20 | 923,810 |
| 2018-01-02 | $22.60 | $22.68 | $22.40 | $22.53 | $8.23 | 765,870 |
| 2018-01-01 | $22.50 | $22.50 | $22.50 | $22.50 | $8.21 | 0 |
| 2017-12-29 | $22.41 | $22.68 | $22.20 | $22.50 | $8.21 | 1,462,230 |
| 2017-12-28 | $22.19 | $23.27 | $22.12 | $22.72 | $8.29 | 2,285,370 |
| 2017-12-27 | $21.99 | $22.47 | $21.94 | $22.10 | $8.07 | 1,515,050 |
| 2017-12-26 | $21.16 | $22.19 | $21.16 | $21.97 | $8.02 | 1,390,280 |
| 2017-12-25 | $21.70 | $21.70 | $21.02 | $21.28 | $7.77 | 613,160 |
| 2017-12-22 | $21.51 | $22.10 | $21.39 | $21.61 | $7.89 | 577,560 |
| 2017-12-21 | $21.52 | $21.78 | $20.97 | $21.56 | $7.87 | 798,690 |
| 2017-12-20 | $22.09 | $22.10 | $21.40 | $21.59 | $7.88 | 679,410 |
| 2017-12-19 | $21.49 | $22.19 | $21.49 | $22.08 | $8.06 | 749,930 |
| 2017-12-18 | $22.01 | $22.27 | $21.21 | $21.49 | $7.85 | 816,400 |
| 2017-12-15 | $21.95 | $22.60 | $21.91 | $22.16 | $8.09 | 1,008,660 |
| 2017-12-14 | $21.70 | $21.98 | $21.68 | $21.95 | $8.01 | 442,180 |
| 2017-12-13 | $21.45 | $21.94 | $21.25 | $21.87 | $7.98 | 674,970 |
| 2017-12-12 | $22.00 | $22.19 | $21.41 | $21.45 | $7.83 | 1,025,670 |
| 2017-12-11 | $22.21 | $22.46 | $22.02 | $22.22 | $8.11 | 1,070,860 |
| 2017-12-08 | $21.54 | $22.94 | $21.38 | $22.36 | $8.16 | 1,943,220 |
| 2017-12-07 | $21.06 | $21.40 | $20.80 | $21.30 | $7.78 | 712,350 |
| 2017-12-06 | $20.20 | $20.98 | $20.20 | $20.97 | $7.66 | 938,190 |
| 2017-12-05 | $21.01 | $21.40 | $20.00 | $20.24 | $7.39 | 952,870 |
| 2017-12-04 | $22.15 | $22.29 | $21.04 | $21.05 | $7.68 | 1,168,120 |
| 2017-12-01 | $21.88 | $22.40 | $21.75 | $22.30 | $8.14 | 858,760 |
| 2017-11-30 | $21.70 | $21.99 | $21.41 | $21.82 | $7.97 | 715,160 |
| 2017-11-29 | $22.06 | $22.15 | $20.80 | $21.64 | $7.90 | 861,870 |
| 2017-11-28 | $21.63 | $22.10 | $21.59 | $22.06 | $8.05 | 882,530 |
| 2017-11-27 | $22.47 | $22.47 | $21.60 | $21.62 | $7.89 | 675,210 |
| 2017-11-24 | $22.50 | $22.73 | $22.13 | $22.16 | $8.09 | 784,410 |
| 2017-11-23 | $23.31 | $23.45 | $22.50 | $22.52 | $8.22 | 901,900 |
| 2017-11-22 | $23.05 | $23.88 | $23.05 | $23.31 | $8.51 | 837,080 |
| 2017-11-21 | $23.60 | $24.17 | $23.00 | $23.28 | $8.50 | 1,167,590 |
| 2017-11-20 | $23.45 | $23.85 | $22.65 | $23.69 | $8.65 | 1,061,850 |
| 2017-11-17 | $25.91 | $25.92 | $23.32 | $23.54 | $8.59 | 2,910,760 |
| 2017-11-16 | $27.75 | $27.75 | $25.81 | $25.91 | $9.46 | 3,005,330 |
| 2017-11-15 | $27.55 | $27.88 | $27.03 | $27.60 | $10.08 | 2,607,410 |
| 2017-11-14 | $27.62 | $27.76 | $27.02 | $27.40 | $10.00 | 2,299,250 |
| 2017-11-13 | $27.66 | $27.85 | $27.25 | $27.70 | $10.11 | 2,698,240 |
| 2017-11-10 | $26.90 | $27.90 | $26.45 | $27.60 | $10.08 | 3,846,090 |
| 2017-11-09 | $26.65 | $27.20 | $26.47 | $26.87 | $9.81 | 1,998,810 |
| 2017-11-08 | $26.50 | $27.25 | $26.42 | $26.74 | $9.76 | 2,649,570 |
| 2017-11-07 | $26.37 | $26.57 | $25.98 | $26.55 | $9.69 | 1,613,900 |
| 2017-11-06 | $25.85 | $26.40 | $25.73 | $26.37 | $9.63 | 1,634,850 |
| 2017-11-03 | $26.16 | $26.45 | $25.31 | $25.58 | $9.34 | 1,563,180 |
| 2017-11-02 | $26.13 | $26.39 | $25.64 | $26.35 | $9.62 | 1,609,910 |
| 2017-11-01 | $25.92 | $26.62 | $25.90 | $26.30 | $9.60 | 1,653,080 |
| 2017-10-31 | $25.51 | $26.07 | $25.40 | $25.97 | $9.48 | 1,257,420 |
| 2017-10-30 | $27.20 | $27.20 | $25.22 | $25.45 | $9.29 | 3,014,480 |
| 2017-10-27 | $27.43 | $28.18 | $27.30 | $27.40 | $10.00 | 2,323,470 |
| 2017-10-26 | $27.10 | $27.47 | $27.05 | $27.25 | $9.95 | 1,812,740 |
| 2017-10-25 | $26.65 | $27.26 | $26.65 | $27.10 | $9.89 | 1,814,000 |
| 2017-10-24 | $26.81 | $26.98 | $25.91 | $26.83 | $9.80 | 1,776,810 |
| 2017-10-23 | $26.34 | $26.99 | $26.13 | $26.84 | $9.80 | 1,909,270 |
| 2017-10-20 | $25.85 | $26.36 | $25.82 | $26.31 | $9.61 | 1,283,320 |
| 2017-10-19 | $26.78 | $26.86 | $25.70 | $26.04 | $9.51 | 2,436,560 |
| 2017-10-18 | $28.50 | $28.50 | $26.60 | $26.79 | $9.78 | 3,554,020 |
| 2017-10-17 | $27.60 | $28.48 | $27.52 | $28.20 | $10.30 | 2,236,190 |
| 2017-10-16 | $29.25 | $29.36 | $27.40 | $27.95 | $10.20 | 5,238,270 |
| 2017-10-13 | $28.70 | $29.94 | $28.38 | $29.66 | $10.83 | 5,560,850 |
| 2017-10-12 | $28.36 | $29.21 | $27.90 | $28.80 | $10.51 | 2,962,540 |
| 2017-10-11 | $29.01 | $29.55 | $28.42 | $28.63 | $10.45 | 3,922,920 |
| 2017-10-10 | $28.35 | $29.86 | $28.32 | $29.41 | $10.74 | 5,826,510 |
| 2017-10-09 | $28.17 | $28.47 | $27.70 | $28.19 | $10.29 | 3,176,560 |
| 2017-10-06 | $27.80 | $27.80 | $27.80 | $27.80 | $10.15 | 0 |
| 2017-10-05 | $27.80 | $27.80 | $27.80 | $27.80 | $10.15 | 0 |
| 2017-10-04 | $27.80 | $27.80 | $27.80 | $27.80 | $10.15 | 0 |
| 2017-10-03 | $27.80 | $27.80 | $27.80 | $27.80 | $10.15 | 0 |
| 2017-10-02 | $27.80 | $27.80 | $27.80 | $27.80 | $10.15 | 0 |
| 2017-09-29 | $27.80 | $28.17 | $27.33 | $27.80 | $10.15 | 4,172,840 |
| 2017-09-28 | $27.28 | $28.99 | $27.20 | $28.04 | $10.24 | 5,837,160 |
| 2017-09-27 | $27.00 | $27.88 | $26.60 | $27.35 | $9.98 | 3,387,470 |
| 2017-09-26 | $28.65 | $28.94 | $26.33 | $27.25 | $9.95 | 6,288,110 |
| 2017-09-25 | $29.00 | $30.98 | $28.87 | $28.95 | $10.57 | 7,315,540 |
| 2017-09-22 | $27.71 | $30.18 | $27.08 | $29.40 | $10.73 | 8,985,690 |
| 2017-09-21 | $27.57 | $29.20 | $27.39 | $28.05 | $10.24 | 5,738,870 |
| 2017-09-20 | $27.80 | $28.28 | $27.10 | $27.93 | $10.20 | 4,231,500 |
| 2017-09-19 | $26.72 | $27.69 | $26.72 | $27.50 | $10.04 | 3,434,430 |
| 2017-09-18 | $27.04 | $27.38 | $26.35 | $26.80 | $9.78 | 3,846,540 |
| 2017-09-15 | $27.34 | $28.49 | $27.33 | $27.82 | $10.16 | 4,831,290 |
| 2017-09-14 | $27.48 | $27.85 | $27.19 | $27.32 | $9.97 | 3,109,350 |
| 2017-09-13 | $27.09 | $27.88 | $27.09 | $27.53 | $10.05 | 2,998,770 |
| 2017-09-12 | $28.82 | $28.82 | $26.98 | $27.50 | $10.04 | 6,357,350 |
| 2017-09-11 | $28.32 | $28.75 | $27.73 | $28.58 | $10.43 | 4,585,950 |
| 2017-09-08 | $29.72 | $29.97 | $27.65 | $28.01 | $10.23 | 10,331,690 |
| 2017-09-07 | $28.36 | $31.20 | $28.06 | $30.69 | $11.20 | 13,296,160 |
| 2017-09-06 | $28.33 | $28.72 | $27.30 | $28.36 | $10.35 | 6,046,860 |
| 2017-09-05 | $28.00 | $29.90 | $27.80 | $28.90 | $10.55 | 7,911,370 |
| 2017-09-04 | $28.90 | $29.17 | $27.50 | $28.05 | $10.24 | 8,005,070 |
| 2017-09-01 | $30.76 | $31.68 | $28.50 | $29.88 | $10.91 | 13,634,800 |
| 2017-08-31 | $27.30 | $29.55 | $27.30 | $29.55 | $10.79 | 9,229,720 |
| 2017-08-30 | $26.98 | $28.28 | $26.32 | $26.86 | $9.81 | 9,062,040 |
| 2017-08-29 | $28.03 | $31.17 | $27.30 | $28.10 | $10.26 | 14,304,120 |
| 2017-08-28 | $26.00 | $28.49 | $25.30 | $28.49 | $10.40 | 12,342,660 |
| 2017-08-25 | $23.99 | $26.09 | $23.85 | $25.90 | $9.46 | 9,078,730 |
| 2017-08-24 | $24.77 | $26.28 | $23.81 | $23.84 | $8.70 | 10,087,110 |
| 2017-08-23 | $23.39 | $26.45 | $23.04 | $25.44 | $9.29 | 9,692,920 |
| 2017-08-22 | $24.52 | $25.15 | $23.97 | $24.06 | $8.78 | 10,032,120 |
| 2017-08-21 | $21.58 | $23.74 | $21.58 | $23.74 | $8.67 | 5,655,040 |
| 2017-08-18 | $21.75 | $21.88 | $21.37 | $21.58 | $7.88 | 2,108,040 |
| 2017-08-17 | $21.69 | $22.63 | $21.48 | $21.97 | $8.02 | 3,779,210 |
| 2017-08-16 | $21.10 | $22.29 | $21.01 | $21.93 | $8.01 | 3,934,850 |
| 2017-08-15 | $20.77 | $21.28 | $20.77 | $21.12 | $7.71 | 2,338,050 |
| 2017-08-14 | $20.10 | $20.64 | $20.10 | $20.55 | $7.50 | 1,258,960 |
| 2017-08-11 | $20.29 | $20.65 | $20.10 | $20.26 | $7.40 | 1,412,450 |
| 2017-08-10 | $21.00 | $21.12 | $20.26 | $20.40 | $7.45 | 1,625,810 |
| 2017-08-09 | $21.07 | $21.34 | $21.00 | $21.05 | $7.68 | 1,297,180 |
| 2017-08-08 | $21.06 | $21.20 | $20.76 | $21.14 | $7.72 | 1,585,420 |
| 2017-08-07 | $21.00 | $21.46 | $20.98 | $21.08 | $7.70 | 1,503,830 |
| 2017-08-04 | $21.77 | $21.84 | $20.94 | $21.00 | $7.67 | 2,403,080 |
| 2017-08-03 | $21.51 | $22.37 | $21.47 | $21.70 | $7.92 | 1,782,960 |
| 2017-08-02 | $22.25 | $22.40 | $21.77 | $21.77 | $7.95 | 2,109,370 |
| 2017-08-01 | $22.47 | $22.71 | $21.92 | $22.39 | $8.17 | 2,600,370 |
| 2017-07-31 | $22.65 | $22.88 | $22.31 | $22.54 | $8.23 | 2,683,080 |
| 2017-07-28 | $23.60 | $23.83 | $23.00 | $23.01 | $8.40 | 3,450,860 |
| 2017-07-27 | $22.43 | $23.96 | $22.10 | $23.70 | $8.65 | 5,311,160 |
| 2017-07-26 | $22.33 | $22.80 | $22.20 | $22.47 | $8.20 | 2,426,370 |
| 2017-07-25 | $22.45 | $22.63 | $22.11 | $22.38 | $8.17 | 2,145,940 |
| 2017-07-24 | $22.29 | $22.80 | $21.75 | $22.66 | $8.27 | 3,400,650 |
| 2017-07-21 | $22.50 | $23.08 | $22.16 | $22.52 | $8.22 | 3,441,830 |
| 2017-07-20 | $23.29 | $23.80 | $22.67 | $22.85 | $8.34 | 4,923,070 |
| 2017-07-19 | $23.50 | $23.70 | $22.51 | $23.34 | $8.52 | 4,903,650 |
| 2017-07-18 | $23.00 | $24.25 | $23.00 | $23.86 | $8.71 | 4,705,730 |
| 2017-07-17 | $25.61 | $25.70 | $23.72 | $23.72 | $8.66 | 5,960,140 |
| 2017-07-14 | $27.10 | $27.10 | $25.81 | $26.36 | $9.62 | 6,832,430 |
| 2017-07-13 | $28.99 | $29.39 | $27.50 | $27.68 | $10.11 | 11,025,620 |
| 2017-07-12 | $29.90 | $30.60 | $28.28 | $30.55 | $11.15 | 15,371,050 |
| 2017-07-11 | $27.86 | $27.86 | $27.86 | $27.86 | $10.17 | 111,940 |
| 2017-07-10 | $25.33 | $25.33 | $25.33 | $25.33 | $9.25 | 30,040 |
| 2017-07-07 | $23.03 | $23.03 | $23.03 | $23.03 | $8.41 | 16,860 |
| 2017-07-06 | $20.94 | $20.94 | $20.94 | $20.94 | $7.64 | 5,530 |
| 2017-07-05 | $19.04 | $19.04 | $19.04 | $19.04 | $6.95 | 3,200 |
| 2017-07-04 | $17.31 | $17.31 | $17.31 | $17.31 | $6.32 | 3,710 |
| 2017-07-03 | $13.12 | $15.74 | $13.12 | $15.74 | $5.75 | 11,230 |
Jiangsu Daybright Intelligent Electric Company Ltd (300670) News Headlines
Recent Jiangsu Daybright Intelligent Electric Company Ltd (300670) News
Similar Companies to Jiangsu Daybright Intelligent Electric Company Ltd (300670) 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 | -- | -- | -- |