Anhui Zhonghuan Environmental Protection Technology Company Ltd (300692) Exchange: SHE
Data as of July 17, 2025
$6.70 ($0.23) 3.55%
Anhui Zhonghuan Environmental Protection Technology Company Ltd - Daily Information
Click for more stock information on Anhui Zhonghuan Environmental Protection Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.52 |
| Previous Close | $6.70 |
| High | $6.88 |
| Low | $6.52 |
| Adjusted Open | $6.52 |
| Previous Adjusted Close | $6.70 |
| Adjusted High | $6.88 |
| Adjusted Low | $6.52 |
About Anhui Zhonghuan Environmental Protection Technology Company Ltd (300692)
Invest in Anhui Zhonghuan Environmental Protection Technology Company Ltd (300692)
Historical Stock Data for Anhui Zhonghuan Environmental Protection Technology Company Ltd (300692)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.52 | $6.88 | $6.52 | $6.70 | $6.70 | 12,755,060 |
| 2025-06-26 | $6.47 | $6.54 | $6.43 | $6.47 | $6.47 | 4,089,640 |
| 2025-06-25 | $6.52 | $6.58 | $6.39 | $6.49 | $6.49 | 6,383,410 |
| 2025-06-24 | $6.51 | $6.58 | $6.44 | $6.49 | $6.49 | 5,356,880 |
| 2025-06-23 | $6.25 | $6.55 | $6.22 | $6.53 | $6.53 | 7,232,460 |
| 2025-06-20 | $6.49 | $6.55 | $6.29 | $6.31 | $6.31 | 6,854,720 |
| 2025-06-19 | $6.64 | $6.65 | $6.49 | $6.54 | $6.54 | 7,942,570 |
| 2025-06-18 | $6.48 | $6.74 | $6.42 | $6.66 | $6.66 | 13,594,650 |
| 2025-06-17 | $6.56 | $6.60 | $6.44 | $6.48 | $6.48 | 8,172,130 |
| 2025-06-13 | $6.28 | $6.56 | $6.20 | $6.32 | $6.32 | 14,534,990 |
| 2025-06-12 | $6.32 | $6.32 | $6.23 | $6.29 | $6.29 | 4,173,160 |
| 2025-06-11 | $6.29 | $6.37 | $6.26 | $6.30 | $6.30 | 4,823,110 |
| 2025-06-10 | $6.34 | $6.34 | $6.20 | $6.29 | $6.29 | 6,665,220 |
| 2025-06-09 | $6.19 | $6.41 | $6.16 | $6.33 | $6.33 | 9,077,280 |
| 2025-06-06 | $6.19 | $6.23 | $6.13 | $6.21 | $6.21 | 3,735,400 |
| 2025-06-05 | $6.20 | $6.24 | $6.12 | $6.18 | $6.18 | 3,860,860 |
| 2025-06-04 | $6.17 | $6.21 | $6.14 | $6.19 | $6.19 | 4,299,310 |
| 2025-06-03 | $6.07 | $6.20 | $6.07 | $6.17 | $6.17 | 4,515,200 |
| 2025-05-30 | $6.25 | $6.37 | $6.09 | $6.15 | $6.15 | 5,780,760 |
| 2025-05-29 | $6.18 | $6.28 | $6.13 | $6.25 | $6.25 | 7,628,130 |
| 2025-05-28 | $6.13 | $6.42 | $6.10 | $6.19 | $6.19 | 9,556,470 |
| 2025-05-27 | $5.98 | $6.14 | $5.96 | $6.13 | $6.13 | 4,874,280 |
| 2025-05-26 | $5.96 | $6.05 | $5.93 | $6.01 | $6.01 | 2,759,320 |
| 2025-05-23 | $6.00 | $6.06 | $5.95 | $5.95 | $5.95 | 4,236,840 |
| 2025-05-22 | $6.10 | $6.17 | $5.98 | $5.99 | $5.99 | 5,206,400 |
| 2025-05-21 | $6.16 | $6.20 | $6.07 | $6.12 | $6.12 | 4,752,600 |
| 2025-05-20 | $6.19 | $6.23 | $6.12 | $6.18 | $6.18 | 3,422,520 |
| 2025-05-19 | $6.10 | $6.24 | $6.06 | $6.18 | $6.18 | 6,814,580 |
| 2025-05-16 | $6.06 | $6.10 | $6.02 | $6.06 | $6.06 | 4,641,990 |
| 2025-05-15 | $6.09 | $6.14 | $6.02 | $6.06 | $6.06 | 3,911,280 |
| 2025-05-14 | $6.12 | $6.16 | $6.03 | $6.12 | $6.12 | 5,148,780 |
| 2025-05-13 | $6.25 | $6.28 | $6.10 | $6.12 | $6.12 | 6,642,460 |
| 2025-05-12 | $6.27 | $6.30 | $6.18 | $6.24 | $6.24 | 8,435,750 |
| 2025-05-09 | $6.08 | $6.38 | $6.03 | $6.23 | $6.23 | 15,618,980 |
| 2025-05-08 | $5.85 | $6.14 | $5.82 | $6.08 | $6.08 | 10,559,980 |
| 2025-05-07 | $5.90 | $5.94 | $5.81 | $5.86 | $5.86 | 5,742,570 |
| 2025-05-06 | $5.79 | $5.86 | $5.76 | $5.84 | $5.84 | 4,249,150 |
| 2025-04-30 | $5.78 | $5.79 | $5.69 | $5.72 | $5.72 | 4,145,980 |
| 2025-04-29 | $5.50 | $5.76 | $5.48 | $5.68 | $5.68 | 5,390,680 |
| 2025-04-28 | $5.71 | $5.73 | $5.50 | $5.53 | $5.53 | 5,065,600 |
| 2025-04-25 | $5.65 | $5.73 | $5.61 | $5.68 | $5.68 | 4,283,260 |
| 2025-04-24 | $5.70 | $5.74 | $5.60 | $5.64 | $5.64 | 5,545,450 |
| 2025-04-23 | $5.85 | $5.88 | $5.66 | $5.70 | $5.70 | 9,562,820 |
| 2025-04-22 | $5.85 | $5.92 | $5.77 | $5.82 | $5.82 | 5,627,120 |
| 2025-04-21 | $5.78 | $5.88 | $5.70 | $5.87 | $5.87 | 4,541,150 |
| 2025-04-18 | $5.86 | $5.89 | $5.71 | $5.85 | $5.85 | 5,942,900 |
| 2025-04-17 | $5.84 | $5.98 | $5.78 | $5.88 | $5.88 | 5,463,180 |
| 2025-04-16 | $5.94 | $5.97 | $5.74 | $5.85 | $5.85 | 5,884,600 |
| 2025-04-15 | $5.93 | $5.97 | $5.85 | $5.95 | $5.95 | 5,442,040 |
| 2025-04-14 | $5.99 | $6.00 | $5.87 | $5.92 | $5.92 | 7,610,040 |
| 2025-04-11 | $5.84 | $5.93 | $5.76 | $5.77 | $5.77 | 6,344,900 |
| 2025-04-10 | $5.77 | $5.97 | $5.77 | $5.84 | $5.84 | 9,179,190 |
| 2025-04-09 | $5.51 | $5.75 | $5.11 | $5.67 | $5.67 | 12,490,930 |
| 2025-04-08 | $5.30 | $5.70 | $5.29 | $5.55 | $5.55 | 13,059,600 |
| 2025-04-07 | $6.02 | $6.20 | $5.18 | $5.23 | $5.23 | 15,904,750 |
| 2025-04-03 | $6.44 | $6.57 | $6.37 | $6.48 | $6.48 | 6,200,440 |
| 2025-04-02 | $6.39 | $6.60 | $6.39 | $6.55 | $6.55 | 7,530,460 |
| 2025-04-01 | $6.39 | $6.54 | $6.36 | $6.47 | $6.47 | 7,627,440 |
| 2025-03-31 | $6.42 | $6.50 | $6.22 | $6.35 | $6.35 | 10,270,530 |
| 2025-03-28 | $6.49 | $6.95 | $6.45 | $6.51 | $6.51 | 11,994,990 |
| 2025-03-27 | $6.61 | $6.67 | $6.44 | $6.47 | $6.47 | 13,126,350 |
| 2025-03-26 | $6.91 | $7.09 | $6.64 | $6.68 | $6.68 | 16,933,930 |
| 2025-03-25 | $6.75 | $7.12 | $6.58 | $6.91 | $6.91 | 21,527,270 |
| 2025-03-24 | $6.70 | $7.38 | $6.69 | $6.86 | $6.86 | 29,224,810 |
| 2025-03-21 | $6.39 | $6.96 | $6.37 | $6.78 | $6.78 | 23,863,740 |
| 2025-03-20 | $6.26 | $6.73 | $6.18 | $6.49 | $6.49 | 26,386,710 |
| 2025-03-19 | $6.40 | $6.41 | $6.22 | $6.26 | $6.26 | 10,957,300 |
| 2025-03-18 | $6.44 | $6.59 | $6.37 | $6.41 | $6.41 | 24,306,690 |
| 2025-03-17 | $5.93 | $6.70 | $5.93 | $6.55 | $6.55 | 35,057,240 |
| 2025-03-14 | $5.77 | $5.92 | $5.72 | $5.91 | $5.91 | 9,841,910 |
| 2025-03-13 | $5.82 | $5.83 | $5.66 | $5.76 | $5.76 | 6,973,440 |
| 2025-03-12 | $5.82 | $5.88 | $5.79 | $5.82 | $5.82 | 6,238,450 |
| 2025-03-11 | $5.76 | $5.86 | $5.72 | $5.83 | $5.83 | 5,057,230 |
| 2025-03-10 | $5.77 | $5.92 | $5.76 | $5.82 | $5.82 | 7,964,150 |
| 2025-03-07 | $5.81 | $5.81 | $5.71 | $5.75 | $5.75 | 4,416,740 |
| 2025-03-06 | $5.69 | $5.80 | $5.66 | $5.79 | $5.79 | 7,008,600 |
| 2025-03-05 | $5.77 | $5.77 | $5.59 | $5.70 | $5.70 | 6,647,260 |
| 2025-03-04 | $5.65 | $5.78 | $5.65 | $5.77 | $5.77 | 5,054,080 |
| 2025-03-03 | $5.66 | $5.77 | $5.60 | $5.68 | $5.68 | 6,187,610 |
| 2025-02-28 | $5.80 | $5.80 | $5.61 | $5.63 | $5.63 | 6,787,250 |
| 2025-02-27 | $5.88 | $5.91 | $5.70 | $5.80 | $5.80 | 7,344,550 |
| 2025-02-26 | $5.83 | $5.93 | $5.83 | $5.88 | $5.88 | 6,168,550 |
| 2025-02-25 | $5.89 | $5.91 | $5.81 | $5.83 | $5.83 | 5,685,060 |
| 2025-02-24 | $5.74 | $5.96 | $5.74 | $5.90 | $5.90 | 9,331,210 |
| 2025-02-20 | $5.82 | $5.82 | $5.72 | $5.81 | $5.81 | 4,079,640 |
| 2025-02-19 | $5.72 | $5.84 | $5.71 | $5.79 | $5.79 | 5,022,690 |
| 2025-02-18 | $5.87 | $5.97 | $5.71 | $5.74 | $5.74 | 7,420,640 |
| 2025-02-17 | $5.69 | $5.91 | $5.68 | $5.87 | $5.87 | 8,744,830 |
| 2025-02-14 | $5.73 | $5.78 | $5.68 | $5.70 | $5.70 | 5,022,570 |
| 2025-02-13 | $5.82 | $5.84 | $5.72 | $5.73 | $5.73 | 5,126,770 |
| 2025-02-12 | $5.80 | $5.85 | $5.75 | $5.83 | $5.83 | 5,336,700 |
| 2025-02-11 | $5.87 | $5.90 | $5.74 | $5.79 | $5.79 | 6,026,140 |
| 2025-02-10 | $5.76 | $5.87 | $5.71 | $5.87 | $5.87 | 7,699,440 |
| 2025-02-07 | $5.71 | $5.83 | $5.65 | $5.71 | $5.71 | 9,253,020 |
| 2025-02-06 | $5.63 | $5.71 | $5.52 | $5.70 | $5.70 | 5,796,270 |
| 2025-02-05 | $5.56 | $5.65 | $5.51 | $5.64 | $5.64 | 4,965,770 |
| 2025-01-27 | $5.60 | $5.70 | $5.52 | $5.56 | $5.56 | 5,541,050 |
| 2025-01-24 | $5.60 | $5.62 | $5.48 | $5.55 | $5.55 | 6,964,400 |
| 2025-01-23 | $5.62 | $5.75 | $5.58 | $5.59 | $5.59 | 7,490,760 |
| 2025-01-22 | $5.60 | $5.64 | $5.50 | $5.54 | $5.54 | 5,518,640 |
| 2025-01-21 | $5.75 | $5.75 | $5.58 | $5.62 | $5.62 | 5,045,380 |
| 2025-01-20 | $5.62 | $5.73 | $5.53 | $5.71 | $5.71 | 6,132,060 |
| 2025-01-17 | $5.62 | $5.67 | $5.56 | $5.60 | $5.60 | 5,134,180 |
| 2025-01-16 | $5.63 | $5.72 | $5.57 | $5.64 | $5.64 | 6,574,600 |
| 2025-01-15 | $5.63 | $5.69 | $5.55 | $5.60 | $5.60 | 6,748,080 |
| 2025-01-14 | $5.36 | $5.69 | $5.34 | $5.60 | $5.60 | 9,275,220 |
| 2025-01-13 | $5.21 | $5.38 | $5.11 | $5.34 | $5.34 | 7,466,700 |
| 2025-01-09 | $5.44 | $5.53 | $5.41 | $5.46 | $5.46 | 5,388,040 |
| 2025-01-08 | $5.44 | $5.53 | $5.24 | $5.43 | $5.43 | 7,387,860 |
| 2025-01-07 | $5.38 | $5.47 | $5.32 | $5.47 | $5.47 | 7,178,310 |
| 2025-01-06 | $5.34 | $5.41 | $5.17 | $5.35 | $5.35 | 9,237,800 |
| 2025-01-03 | $5.65 | $5.67 | $5.37 | $5.39 | $5.39 | 10,464,630 |
| 2025-01-02 | $5.69 | $5.76 | $5.53 | $5.59 | $5.59 | 11,603,510 |
| 2024-12-31 | $5.81 | $5.91 | $5.64 | $5.66 | $5.66 | 14,531,380 |
| 2024-12-30 | $6.29 | $6.30 | $5.71 | $5.78 | $5.78 | 29,214,350 |
| 2024-12-27 | $6.60 | $6.70 | $6.48 | $6.55 | $6.55 | 9,174,160 |
| 2024-12-26 | $6.33 | $6.73 | $6.30 | $6.62 | $6.62 | 15,672,060 |
| 2024-12-25 | $6.89 | $6.93 | $6.07 | $6.38 | $6.38 | 23,632,840 |
| 2024-12-24 | $7.00 | $7.12 | $6.85 | $6.94 | $6.94 | 11,363,500 |
| 2024-12-23 | $7.35 | $7.46 | $6.95 | $7.00 | $7.00 | 15,139,280 |
| 2024-12-20 | $7.11 | $7.64 | $7.08 | $7.33 | $7.33 | 16,119,490 |
| 2024-12-19 | $7.15 | $7.41 | $7.04 | $7.14 | $7.14 | 10,656,320 |
| 2024-12-18 | $7.59 | $7.63 | $7.15 | $7.25 | $7.25 | 13,815,700 |
| 2024-12-17 | $7.56 | $7.77 | $7.35 | $7.50 | $7.50 | 20,748,130 |
| 2024-12-16 | $7.15 | $8.03 | $7.15 | $7.83 | $7.83 | 33,473,190 |
| 2024-12-13 | $7.23 | $7.38 | $7.00 | $7.02 | $7.02 | 24,717,010 |
| 2024-12-12 | $6.73 | $7.19 | $6.66 | $7.15 | $7.15 | 28,928,380 |
| 2024-12-11 | $6.72 | $6.83 | $6.66 | $6.68 | $6.68 | 9,032,570 |
| 2024-12-10 | $6.90 | $7.03 | $6.75 | $6.77 | $6.77 | 14,701,480 |
| 2024-12-09 | $6.84 | $6.98 | $6.57 | $6.71 | $6.71 | 13,821,300 |
| 2024-12-06 | $6.84 | $6.91 | $6.65 | $6.79 | $6.79 | 15,778,700 |
| 2024-12-05 | $6.68 | $7.10 | $6.61 | $6.72 | $6.72 | 19,803,750 |
| 2024-12-04 | $6.41 | $6.78 | $6.39 | $6.64 | $6.64 | 18,654,200 |
| 2024-12-03 | $6.48 | $6.58 | $6.33 | $6.46 | $6.46 | 10,353,010 |
| 2024-12-02 | $6.46 | $6.49 | $6.35 | $6.47 | $6.47 | 11,039,630 |
| 2024-11-29 | $6.56 | $6.67 | $6.39 | $6.44 | $6.44 | 17,224,030 |
| 2024-11-28 | $6.30 | $6.95 | $6.23 | $6.65 | $6.65 | 24,426,340 |
| 2024-11-27 | $6.07 | $6.44 | $5.90 | $6.35 | $6.35 | 12,491,300 |
| 2024-11-26 | $6.24 | $6.24 | $6.08 | $6.10 | $6.10 | 5,278,430 |
| 2024-11-25 | $6.22 | $6.32 | $6.08 | $6.21 | $6.21 | 7,064,700 |
| 2024-11-22 | $6.45 | $6.50 | $6.22 | $6.22 | $6.22 | 11,084,290 |
| 2024-11-21 | $6.52 | $6.74 | $6.37 | $6.46 | $6.46 | 11,484,140 |
| 2024-11-20 | $6.56 | $6.72 | $6.41 | $6.62 | $6.62 | 15,790,230 |
| 2024-11-19 | $6.29 | $6.59 | $6.13 | $6.59 | $6.59 | 15,876,070 |
| 2024-11-18 | $6.22 | $6.39 | $6.03 | $6.26 | $6.26 | 10,545,280 |
| 2024-11-15 | $6.37 | $6.51 | $6.13 | $6.18 | $6.18 | 10,371,330 |
| 2024-11-14 | $6.52 | $6.60 | $6.36 | $6.39 | $6.39 | 8,478,760 |
| 2024-11-13 | $6.45 | $6.67 | $6.27 | $6.61 | $6.61 | 15,953,890 |
| 2024-11-12 | $6.66 | $6.72 | $6.40 | $6.45 | $6.45 | 18,386,250 |
| 2024-11-11 | $6.68 | $6.84 | $6.44 | $6.65 | $6.65 | 22,372,410 |
| 2024-11-08 | $6.86 | $7.07 | $6.64 | $6.74 | $6.74 | 36,019,430 |
| 2024-11-07 | $6.68 | $7.33 | $6.30 | $7.13 | $7.13 | 68,522,730 |
| 2024-11-06 | $5.62 | $6.68 | $5.54 | $6.68 | $6.68 | 36,257,230 |
| 2024-11-05 | $5.50 | $5.59 | $5.44 | $5.57 | $5.57 | 7,878,540 |
| 2024-11-04 | $5.31 | $5.41 | $5.31 | $5.40 | $5.40 | 4,714,630 |
| 2024-11-01 | $5.56 | $5.59 | $5.30 | $5.32 | $5.32 | 8,120,820 |
| 2024-10-31 | $5.53 | $5.64 | $5.49 | $5.57 | $5.57 | 9,244,470 |
| 2024-10-30 | $5.44 | $5.55 | $5.40 | $5.47 | $5.47 | 8,236,930 |
| 2024-10-29 | $5.67 | $5.68 | $5.40 | $5.42 | $5.42 | 13,663,850 |
| 2024-10-28 | $5.40 | $5.69 | $5.39 | $5.66 | $5.66 | 18,484,640 |
| 2024-10-25 | $5.50 | $5.55 | $5.32 | $5.42 | $5.42 | 18,757,840 |
| 2024-10-24 | $5.11 | $5.60 | $5.11 | $5.48 | $5.48 | 26,934,020 |
| 2024-10-23 | $5.10 | $5.17 | $5.07 | $5.12 | $5.12 | 8,624,660 |
| 2024-10-22 | $5.05 | $5.14 | $5.00 | $5.12 | $5.12 | 8,154,200 |
| 2024-10-21 | $5.10 | $5.16 | $4.98 | $5.02 | $5.02 | 8,706,290 |
| 2024-10-18 | $4.89 | $5.10 | $4.84 | $5.01 | $5.01 | 8,396,450 |
| 2024-10-17 | $5.01 | $5.06 | $4.88 | $4.88 | $4.88 | 6,562,060 |
| 2024-10-16 | $4.90 | $5.09 | $4.86 | $4.99 | $4.99 | 9,305,650 |
| 2024-10-15 | $5.16 | $5.19 | $5.06 | $5.07 | $5.07 | 6,296,870 |
| 2024-10-14 | $5.16 | $5.26 | $5.01 | $5.20 | $5.20 | 9,465,780 |
| 2024-10-11 | $5.18 | $5.18 | $4.90 | $4.94 | $4.94 | 7,586,610 |
| 2024-10-10 | $5.14 | $5.35 | $5.07 | $5.20 | $5.20 | 10,897,210 |
| 2024-10-09 | $5.58 | $5.58 | $5.06 | $5.07 | $5.07 | 15,517,540 |
| 2024-10-08 | $6.18 | $6.18 | $5.39 | $5.75 | $5.75 | 24,184,400 |
| 2024-09-30 | $4.85 | $5.42 | $4.77 | $5.30 | $5.30 | 17,226,630 |
| 2024-09-27 | $4.60 | $4.77 | $4.52 | $4.71 | $4.71 | 8,816,640 |
| 2024-09-26 | $4.39 | $4.53 | $4.39 | $4.53 | $4.53 | 3,384,360 |
| 2024-09-25 | $4.42 | $4.50 | $4.38 | $4.40 | $4.40 | 4,886,220 |
| 2024-09-24 | $4.20 | $4.38 | $4.20 | $4.38 | $4.38 | 4,797,010 |
| 2024-09-23 | $4.23 | $4.25 | $4.19 | $4.20 | $4.20 | 2,114,380 |
| 2024-09-20 | $4.28 | $4.28 | $4.21 | $4.24 | $4.24 | 2,562,080 |
| 2024-09-19 | $4.16 | $4.28 | $4.15 | $4.27 | $4.27 | 3,570,060 |
| 2024-09-18 | $4.26 | $4.30 | $4.12 | $4.14 | $4.14 | 4,643,080 |
| 2024-09-13 | $4.27 | $4.46 | $4.27 | $4.32 | $4.32 | 7,368,920 |
| 2024-09-12 | $4.28 | $4.32 | $4.24 | $4.25 | $4.25 | 1,716,540 |
| 2024-09-11 | $4.26 | $4.30 | $4.23 | $4.27 | $4.27 | 2,022,500 |
| 2024-09-10 | $4.23 | $4.27 | $4.19 | $4.26 | $4.26 | 1,896,940 |
| 2024-09-09 | $4.20 | $4.25 | $4.16 | $4.22 | $4.22 | 1,448,220 |
| 2024-09-06 | $4.30 | $4.31 | $4.20 | $4.21 | $4.21 | 1,635,300 |
| 2024-09-05 | $4.25 | $4.31 | $4.24 | $4.30 | $4.30 | 2,000,700 |
| 2024-09-04 | $4.26 | $4.28 | $4.22 | $4.23 | $4.23 | 1,824,400 |
| 2024-09-03 | $4.22 | $4.28 | $4.22 | $4.27 | $4.27 | 2,192,510 |
| 2024-09-02 | $4.31 | $4.36 | $4.22 | $4.24 | $4.24 | 3,142,250 |
| 2024-08-30 | $4.28 | $4.38 | $4.25 | $4.33 | $4.33 | 2,847,000 |
| 2024-08-29 | $4.22 | $4.28 | $4.17 | $4.27 | $4.27 | 2,971,980 |
| 2024-08-28 | $4.19 | $4.28 | $4.15 | $4.22 | $4.22 | 3,022,820 |
| 2024-08-27 | $4.34 | $4.34 | $4.18 | $4.21 | $4.21 | 3,302,800 |
| 2024-08-26 | $4.22 | $4.35 | $4.20 | $4.35 | $4.35 | 3,264,650 |
| 2024-08-23 | $4.29 | $4.30 | $4.19 | $4.24 | $4.24 | 2,441,830 |
| 2024-08-22 | $4.40 | $4.43 | $4.27 | $4.29 | $4.29 | 3,206,690 |
| 2024-08-21 | $4.44 | $4.45 | $4.37 | $4.39 | $4.39 | 2,894,290 |
| 2024-08-20 | $4.54 | $4.56 | $4.42 | $4.44 | $4.44 | 3,587,020 |
| 2024-08-19 | $4.50 | $4.58 | $4.40 | $4.58 | $4.58 | 6,249,720 |
| 2024-08-16 | $4.56 | $4.56 | $4.46 | $4.51 | $4.51 | 5,523,590 |
| 2024-08-15 | $4.53 | $4.61 | $4.51 | $4.53 | $4.53 | 5,228,860 |
| 2024-08-14 | $4.58 | $4.70 | $4.56 | $4.56 | $4.56 | 8,318,660 |
| 2024-08-13 | $4.60 | $4.84 | $4.48 | $4.64 | $4.64 | 13,824,360 |
| 2024-08-12 | $4.56 | $5.04 | $4.56 | $4.67 | $4.67 | 16,665,050 |
| 2024-08-09 | $4.43 | $4.46 | $4.39 | $4.40 | $4.40 | 2,283,800 |
| 2024-08-08 | $4.37 | $4.42 | $4.32 | $4.40 | $4.40 | 1,864,290 |
| 2024-08-07 | $4.40 | $4.41 | $4.32 | $4.39 | $4.39 | 1,752,360 |
| 2024-08-06 | $4.30 | $4.39 | $4.30 | $4.37 | $4.37 | 2,559,670 |
| 2024-08-05 | $4.36 | $4.43 | $4.27 | $4.27 | $4.27 | 2,615,900 |
| 2024-08-02 | $4.40 | $4.47 | $4.38 | $4.39 | $4.39 | 2,425,380 |
| 2024-08-01 | $4.48 | $4.49 | $4.43 | $4.45 | $4.45 | 2,567,280 |
| 2024-07-31 | $4.37 | $4.49 | $4.32 | $4.48 | $4.48 | 3,071,240 |
| 2024-07-30 | $4.30 | $4.38 | $4.30 | $4.36 | $4.36 | 1,795,300 |
| 2024-07-29 | $4.30 | $4.35 | $4.25 | $4.33 | $4.33 | 2,073,890 |
| 2024-07-26 | $4.33 | $4.39 | $4.29 | $4.31 | $4.31 | 2,225,280 |
| 2024-07-25 | $4.21 | $4.33 | $4.19 | $4.32 | $4.32 | 2,327,210 |
| 2024-07-24 | $4.27 | $4.31 | $4.20 | $4.24 | $4.24 | 3,238,520 |
| 2024-07-23 | $4.26 | $4.42 | $4.26 | $4.33 | $4.33 | 5,103,040 |
| 2024-07-22 | $4.20 | $4.26 | $4.19 | $4.25 | $4.25 | 1,986,600 |
| 2024-07-19 | $4.19 | $4.23 | $4.15 | $4.20 | $4.20 | 1,700,120 |
| 2024-07-18 | $4.27 | $4.28 | $4.14 | $4.21 | $4.21 | 4,241,610 |
| 2024-07-17 | $4.33 | $4.34 | $4.27 | $4.29 | $4.29 | 1,567,820 |
| 2024-07-16 | $4.39 | $4.40 | $4.32 | $4.33 | $4.33 | 1,987,690 |
| 2024-07-15 | $4.53 | $4.53 | $4.36 | $4.39 | $4.39 | 2,802,100 |
| 2024-07-12 | $4.50 | $4.57 | $4.47 | $4.51 | $4.51 | 2,674,780 |
| 2024-07-11 | $4.40 | $4.50 | $4.39 | $4.49 | $4.49 | 2,406,930 |
| 2024-07-10 | $4.39 | $4.42 | $4.30 | $4.33 | $4.33 | 2,465,380 |
| 2024-07-09 | $4.41 | $4.46 | $4.27 | $4.41 | $4.41 | 3,002,950 |
| 2024-07-08 | $4.56 | $4.57 | $4.40 | $4.42 | $4.42 | 2,075,200 |
| 2024-07-05 | $4.52 | $4.58 | $4.43 | $4.56 | $4.56 | 1,678,560 |
| 2024-07-04 | $4.64 | $4.66 | $4.48 | $4.49 | $4.49 | 2,827,440 |
| 2024-07-03 | $4.68 | $4.69 | $4.63 | $4.67 | $4.67 | 1,957,260 |
| 2024-07-02 | $4.63 | $4.70 | $4.59 | $4.67 | $4.67 | 2,911,790 |
| 2024-07-01 | $4.72 | $4.73 | $4.54 | $4.64 | $4.64 | 3,589,250 |
| 2024-06-28 | $4.50 | $4.68 | $4.49 | $4.63 | $4.63 | 3,407,580 |
| 2024-06-27 | $4.60 | $4.61 | $4.50 | $4.51 | $4.51 | 2,070,790 |
| 2024-06-26 | $4.47 | $4.59 | $4.42 | $4.58 | $4.58 | 2,077,840 |
| 2024-06-25 | $4.40 | $4.52 | $4.40 | $4.47 | $4.47 | 2,235,640 |
| 2024-06-24 | $4.58 | $4.61 | $4.40 | $4.43 | $4.43 | 3,430,750 |
| 2024-06-21 | $4.55 | $4.66 | $4.51 | $4.61 | $4.61 | 2,409,770 |
| 2024-06-20 | $4.67 | $4.69 | $4.55 | $4.58 | $4.58 | 2,646,180 |
| 2024-06-19 | $4.64 | $4.70 | $4.60 | $4.64 | $4.64 | 2,686,790 |
| 2024-06-18 | $4.57 | $4.66 | $4.55 | $4.65 | $4.65 | 2,276,500 |
| 2024-06-17 | $4.62 | $4.66 | $4.57 | $4.59 | $4.59 | 1,853,690 |
| 2024-06-14 | $4.65 | $4.68 | $4.56 | $4.66 | $4.66 | 2,222,390 |
| 2024-06-13 | $4.72 | $4.76 | $4.62 | $4.65 | $4.65 | 2,579,500 |
| 2024-06-12 | $4.64 | $4.75 | $4.64 | $4.74 | $4.74 | 2,492,700 |
| 2024-06-11 | $4.72 | $4.72 | $4.57 | $4.68 | $4.68 | 3,354,130 |
| 2024-06-07 | $4.54 | $4.71 | $4.51 | $4.70 | $4.70 | 4,783,280 |
| 2024-06-06 | $4.71 | $4.78 | $4.40 | $4.47 | $4.47 | 7,585,080 |
| 2024-06-05 | $4.80 | $4.81 | $4.73 | $4.73 | $4.73 | 3,175,800 |
| 2024-06-04 | $4.89 | $4.89 | $4.73 | $4.83 | $4.83 | 3,380,180 |
| 2024-06-03 | $5.10 | $5.10 | $4.84 | $4.90 | $4.90 | 5,204,930 |
| 2024-05-31 | $5.11 | $5.12 | $5.04 | $5.07 | $5.07 | 2,957,850 |
| 2024-05-30 | $5.15 | $5.21 | $5.10 | $5.12 | $5.12 | 4,017,900 |
| 2024-05-29 | $5.11 | $5.23 | $5.09 | $5.12 | $5.12 | 3,985,930 |
| 2024-05-28 | $5.29 | $5.29 | $5.15 | $5.17 | $5.17 | 2,953,090 |
| 2024-05-27 | $5.20 | $5.31 | $5.14 | $5.29 | $5.29 | 3,889,500 |
| 2024-05-24 | $5.17 | $5.27 | $5.14 | $5.19 | $5.19 | 3,153,880 |
| 2024-05-23 | $5.33 | $5.33 | $5.15 | $5.16 | $5.16 | 4,081,050 |
| 2024-05-22 | $5.29 | $5.36 | $5.28 | $5.34 | $5.34 | 3,126,040 |
| 2024-05-21 | $5.31 | $5.36 | $5.25 | $5.29 | $5.29 | 3,933,040 |
| 2024-05-20 | $5.42 | $5.42 | $5.30 | $5.35 | $5.35 | 4,426,940 |
| 2024-05-17 | $5.39 | $5.44 | $5.29 | $5.39 | $5.39 | 5,065,320 |
| 2024-05-16 | $5.31 | $5.49 | $5.31 | $5.41 | $5.41 | 5,453,730 |
| 2024-05-15 | $5.43 | $5.43 | $5.28 | $5.31 | $5.31 | 7,262,590 |
| 2024-05-14 | $5.51 | $5.51 | $5.38 | $5.44 | $5.44 | 7,299,000 |
| 2024-05-13 | $5.62 | $5.71 | $5.44 | $5.48 | $5.48 | 10,811,550 |
| 2024-05-10 | $5.75 | $5.86 | $5.61 | $5.69 | $5.69 | 12,097,690 |
| 2024-05-09 | $5.61 | $5.94 | $5.57 | $5.76 | $5.76 | 20,641,120 |
| 2024-05-08 | $5.41 | $5.78 | $5.32 | $5.69 | $5.69 | 15,211,520 |
| 2024-05-07 | $5.40 | $5.42 | $5.30 | $5.40 | $5.40 | 4,676,080 |
| 2024-05-06 | $5.28 | $5.48 | $5.26 | $5.40 | $5.40 | 6,273,450 |
| 2024-04-30 | $5.20 | $5.27 | $5.14 | $5.26 | $5.26 | 3,461,550 |
| 2024-04-29 | $4.97 | $5.18 | $4.97 | $5.18 | $5.18 | 3,901,030 |
| 2024-04-26 | $5.06 | $5.06 | $4.95 | $5.01 | $5.01 | 3,682,600 |
| 2024-04-25 | $5.00 | $5.09 | $4.95 | $5.02 | $5.02 | 2,514,620 |
| 2024-04-24 | $4.88 | $4.98 | $4.86 | $4.97 | $4.97 | 2,520,560 |
| 2024-04-23 | $4.76 | $4.90 | $4.76 | $4.87 | $4.87 | 2,535,910 |
| 2024-04-22 | $4.82 | $4.89 | $4.74 | $4.80 | $4.80 | 2,962,040 |
| 2024-04-19 | $4.87 | $4.93 | $4.81 | $4.84 | $4.84 | 2,183,670 |
| 2024-04-18 | $4.99 | $4.99 | $4.84 | $4.88 | $4.88 | 3,316,400 |
| 2024-04-17 | $4.65 | $4.97 | $4.65 | $4.96 | $4.96 | 5,709,230 |
| 2024-04-16 | $4.89 | $4.96 | $4.57 | $4.60 | $4.60 | 5,995,060 |
| 2024-04-15 | $5.27 | $5.32 | $4.89 | $4.97 | $4.97 | 6,139,840 |
| 2024-04-12 | $5.39 | $5.45 | $5.27 | $5.28 | $5.28 | 3,299,290 |
| 2024-04-11 | $5.31 | $5.50 | $5.24 | $5.38 | $5.38 | 4,346,300 |
| 2024-04-10 | $5.46 | $5.46 | $5.25 | $5.32 | $5.32 | 3,141,500 |
| 2024-04-09 | $5.35 | $5.46 | $5.34 | $5.45 | $5.45 | 3,104,570 |
| 2024-04-08 | $5.54 | $5.54 | $5.32 | $5.34 | $5.34 | 4,211,060 |
| 2024-04-03 | $5.48 | $5.58 | $5.43 | $5.57 | $5.57 | 5,184,280 |
| 2024-04-02 | $5.47 | $5.53 | $5.44 | $5.48 | $5.48 | 3,677,210 |
| 2024-04-01 | $5.37 | $5.47 | $5.34 | $5.47 | $5.47 | 4,969,020 |
| 2024-03-29 | $5.26 | $5.40 | $5.26 | $5.36 | $5.36 | 4,348,340 |
| 2024-03-28 | $5.20 | $5.30 | $5.12 | $5.26 | $5.26 | 3,667,950 |
| 2024-03-27 | $5.31 | $5.37 | $5.19 | $5.20 | $5.20 | 3,756,390 |
| 2024-03-26 | $5.21 | $5.30 | $5.16 | $5.30 | $5.30 | 3,407,270 |
| 2024-03-25 | $5.29 | $5.35 | $5.19 | $5.19 | $5.19 | 3,050,900 |
| 2024-03-22 | $5.43 | $5.44 | $5.27 | $5.31 | $5.31 | 4,004,890 |
| 2024-03-21 | $5.41 | $5.46 | $5.34 | $5.45 | $5.45 | 5,961,630 |
| 2024-03-20 | $5.30 | $5.42 | $5.29 | $5.41 | $5.41 | 5,107,420 |
| 2024-03-19 | $5.35 | $5.36 | $5.30 | $5.31 | $5.31 | 3,071,720 |
| 2024-03-18 | $5.31 | $5.36 | $5.27 | $5.35 | $5.35 | 6,201,670 |
| 2024-03-15 | $5.17 | $5.30 | $5.15 | $5.30 | $5.30 | 4,891,310 |
| 2024-03-14 | $5.20 | $5.35 | $5.13 | $5.20 | $5.20 | 4,984,880 |
| 2024-03-13 | $5.21 | $5.28 | $5.13 | $5.22 | $5.22 | 4,054,890 |
| 2024-03-12 | $5.20 | $5.22 | $5.13 | $5.22 | $5.22 | 3,565,050 |
| 2024-03-11 | $5.03 | $5.18 | $5.03 | $5.18 | $5.18 | 2,550,570 |
| 2024-03-08 | $5.05 | $5.08 | $4.97 | $5.06 | $5.06 | 2,160,450 |
| 2024-03-07 | $5.08 | $5.12 | $5.01 | $5.02 | $5.02 | 3,249,920 |
| 2024-03-06 | $4.98 | $5.12 | $4.96 | $5.06 | $5.06 | 2,648,390 |
| 2024-03-05 | $5.15 | $5.15 | $4.99 | $5.00 | $5.00 | 2,922,750 |
| 2024-03-04 | $5.24 | $5.25 | $5.10 | $5.15 | $5.15 | 3,154,200 |
| 2024-03-01 | $5.18 | $5.25 | $5.14 | $5.23 | $5.23 | 3,246,180 |
| 2024-02-29 | $4.96 | $5.18 | $4.94 | $5.18 | $5.18 | 4,914,680 |
| 2024-02-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-02-27 | $5.28 | $5.44 | $5.25 | $5.42 | $5.42 | 3,684,840 |
| 2024-02-26 | $5.26 | $5.49 | $5.21 | $5.32 | $5.32 | 5,430,190 |
| 2024-02-23 | $5.15 | $5.27 | $5.08 | $5.25 | $5.25 | 4,653,660 |
| 2024-02-22 | $5.03 | $5.15 | $5.02 | $5.15 | $5.15 | 3,558,030 |
| 2024-02-21 | $4.95 | $5.23 | $4.93 | $5.07 | $5.07 | 5,020,690 |
| 2024-02-20 | $4.96 | $5.01 | $4.90 | $4.99 | $4.99 | 2,993,200 |
| 2024-02-19 | $4.95 | $5.10 | $4.90 | $5.00 | $5.00 | 5,108,950 |
| 2024-02-08 | $4.50 | $4.98 | $4.43 | $4.95 | $4.95 | 7,004,140 |
| 2024-02-07 | $4.68 | $4.70 | $4.40 | $4.48 | $4.48 | 9,495,440 |
| 2024-02-06 | $4.56 | $4.89 | $4.38 | $4.69 | $4.69 | 9,262,040 |
| 2024-02-05 | $4.88 | $4.97 | $4.55 | $4.72 | $4.72 | 10,794,870 |
| 2024-02-02 | $5.20 | $5.29 | $4.70 | $5.02 | $5.02 | 7,780,230 |
| 2024-02-01 | $5.26 | $5.32 | $5.01 | $5.22 | $5.22 | 5,707,380 |
| 2024-01-31 | $5.49 | $5.57 | $5.32 | $5.33 | $5.33 | 4,757,630 |
| 2024-01-30 | $5.77 | $5.78 | $5.53 | $5.54 | $5.54 | 3,484,220 |
| 2024-01-29 | $6.00 | $6.00 | $5.76 | $5.77 | $5.77 | 3,602,490 |
| 2024-01-26 | $5.93 | $6.09 | $5.91 | $5.98 | $5.98 | 4,312,630 |
| 2024-01-25 | $5.70 | $5.92 | $5.70 | $5.92 | $5.92 | 3,851,500 |
| 2024-01-24 | $5.53 | $5.71 | $5.49 | $5.71 | $5.71 | 4,327,820 |
| 2024-01-23 | $5.50 | $5.54 | $5.34 | $5.51 | $5.51 | 3,152,610 |
| 2024-01-22 | $5.80 | $5.81 | $5.41 | $5.49 | $5.49 | 3,950,040 |
| 2024-01-19 | $5.93 | $5.98 | $5.83 | $5.83 | $5.83 | 2,275,800 |
| 2024-01-18 | $6.01 | $6.06 | $5.77 | $5.92 | $5.92 | 4,504,050 |
| 2024-01-17 | $6.13 | $6.13 | $6.01 | $6.02 | $6.02 | 2,237,300 |
| 2024-01-16 | $6.21 | $6.21 | $6.00 | $6.11 | $6.11 | 2,874,050 |
| 2024-01-15 | $6.24 | $6.26 | $6.13 | $6.19 | $6.19 | 3,087,490 |
| 2024-01-12 | $6.39 | $6.45 | $6.24 | $6.25 | $6.25 | 5,139,540 |
| 2024-01-11 | $6.24 | $6.28 | $6.17 | $6.24 | $6.24 | 2,145,560 |
| 2024-01-10 | $6.25 | $6.30 | $6.14 | $6.21 | $6.21 | 2,303,670 |
| 2024-01-09 | $6.20 | $6.28 | $6.16 | $6.21 | $6.21 | 2,603,680 |
| 2024-01-08 | $6.28 | $6.31 | $6.19 | $6.20 | $6.20 | 2,848,600 |
| 2024-01-05 | $6.35 | $6.39 | $6.26 | $6.30 | $6.30 | 2,694,670 |
| 2024-01-04 | $6.33 | $6.37 | $6.31 | $6.35 | $6.35 | 2,205,420 |
| 2024-01-03 | $6.35 | $6.36 | $6.29 | $6.32 | $6.32 | 2,781,910 |
| 2024-01-02 | $6.18 | $6.39 | $6.18 | $6.35 | $6.35 | 4,487,490 |
| 2024-01-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2023-12-29 | $6.13 | $6.20 | $6.13 | $6.20 | $6.20 | 1,874,210 |
| 2023-12-28 | $6.04 | $6.17 | $5.98 | $6.16 | $6.16 | 2,590,450 |
| 2023-12-27 | $6.01 | $6.09 | $5.97 | $6.04 | $6.04 | 1,682,730 |
| 2023-12-26 | $6.04 | $6.11 | $6.00 | $6.01 | $6.01 | 2,360,490 |
| 2023-12-25 | $6.14 | $6.14 | $6.02 | $6.05 | $6.05 | 2,976,250 |
| 2023-12-22 | $6.23 | $6.25 | $6.14 | $6.16 | $6.16 | 2,399,360 |
| 2023-12-21 | $6.13 | $6.24 | $6.06 | $6.23 | $6.23 | 3,603,280 |
| 2023-12-20 | $6.18 | $6.29 | $6.15 | $6.15 | $6.15 | 3,310,330 |
| 2023-12-19 | $6.15 | $6.20 | $6.09 | $6.17 | $6.17 | 2,208,860 |
| 2023-12-18 | $6.29 | $6.29 | $6.15 | $6.15 | $6.15 | 2,737,260 |
| 2023-12-15 | $6.28 | $6.29 | $6.24 | $6.27 | $6.27 | 2,200,290 |
| 2023-12-14 | $6.24 | $6.32 | $6.22 | $6.26 | $6.26 | 2,365,690 |
| 2023-12-13 | $6.23 | $6.30 | $6.20 | $6.22 | $6.22 | 2,203,580 |
| 2023-12-12 | $6.25 | $6.29 | $6.15 | $6.23 | $6.23 | 2,632,830 |
| 2023-12-11 | $6.15 | $6.29 | $6.06 | $6.26 | $6.26 | 4,231,780 |
| 2023-12-08 | $6.30 | $6.34 | $6.15 | $6.15 | $6.15 | 4,609,000 |
| 2023-12-07 | $6.37 | $6.38 | $6.26 | $6.27 | $6.27 | 2,784,830 |
| 2023-12-06 | $6.38 | $6.42 | $6.33 | $6.37 | $6.37 | 1,906,550 |
| 2023-12-05 | $6.46 | $6.49 | $6.35 | $6.35 | $6.35 | 2,666,230 |
| 2023-12-04 | $6.49 | $6.53 | $6.43 | $6.46 | $6.46 | 2,203,070 |
| 2023-12-01 | $6.48 | $6.51 | $6.46 | $6.49 | $6.49 | 2,255,050 |
| 2023-11-30 | $6.51 | $6.52 | $6.41 | $6.49 | $6.49 | 2,241,430 |
| 2023-11-29 | $6.57 | $6.59 | $6.50 | $6.51 | $6.51 | 2,573,010 |
| 2023-11-28 | $6.50 | $6.59 | $6.45 | $6.57 | $6.57 | 3,339,460 |
| 2023-11-27 | $6.54 | $6.56 | $6.48 | $6.51 | $6.51 | 2,168,330 |
| 2023-11-24 | $6.60 | $6.60 | $6.50 | $6.53 | $6.53 | 2,179,610 |
| 2023-11-23 | $6.56 | $6.61 | $6.52 | $6.57 | $6.57 | 2,771,890 |
| 2023-11-22 | $6.54 | $6.58 | $6.51 | $6.51 | $6.51 | 1,955,900 |
| 2023-11-21 | $6.61 | $6.62 | $6.54 | $6.55 | $6.55 | 2,492,630 |
| 2023-11-20 | $6.56 | $6.60 | $6.53 | $6.59 | $6.59 | 2,464,310 |
| 2023-11-17 | $6.51 | $6.56 | $6.46 | $6.55 | $6.55 | 2,134,510 |
| 2023-11-16 | $6.55 | $6.55 | $6.49 | $6.49 | $6.49 | 2,039,010 |
| 2023-11-15 | $6.58 | $6.58 | $6.49 | $6.52 | $6.52 | 3,685,580 |
| 2023-11-14 | $6.60 | $6.60 | $6.50 | $6.53 | $6.53 | 2,231,620 |
| 2023-11-13 | $6.53 | $6.60 | $6.53 | $6.58 | $6.58 | 2,687,080 |
| 2023-11-10 | $6.49 | $6.56 | $6.44 | $6.55 | $6.55 | 2,263,990 |
| 2023-11-09 | $6.50 | $6.56 | $6.47 | $6.49 | $6.49 | 1,685,860 |
| 2023-11-08 | $6.58 | $6.58 | $6.49 | $6.52 | $6.52 | 2,504,280 |
| 2023-11-07 | $6.56 | $6.58 | $6.48 | $6.57 | $6.57 | 2,260,810 |
| 2023-11-06 | $6.50 | $6.57 | $6.50 | $6.55 | $6.55 | 2,389,990 |
| 2023-11-03 | $6.47 | $6.51 | $6.43 | $6.48 | $6.48 | 1,910,270 |
| 2023-11-02 | $6.43 | $6.47 | $6.38 | $6.43 | $6.43 | 2,128,540 |
| 2023-11-01 | $6.40 | $6.44 | $6.39 | $6.43 | $6.43 | 1,637,190 |
| 2023-10-31 | $6.41 | $6.43 | $6.36 | $6.40 | $6.40 | 1,865,110 |
| 2023-10-30 | $6.41 | $6.41 | $6.35 | $6.40 | $6.40 | 2,408,250 |
| 2023-10-27 | $6.32 | $6.41 | $6.30 | $6.39 | $6.39 | 2,829,100 |
| 2023-10-26 | $6.30 | $6.35 | $6.24 | $6.34 | $6.34 | 2,479,950 |
| 2023-10-25 | $6.33 | $6.38 | $6.27 | $6.34 | $6.34 | 3,693,250 |
| 2023-10-24 | $6.06 | $6.24 | $6.05 | $6.23 | $6.23 | 3,122,730 |
| 2023-10-23 | $6.27 | $6.27 | $5.98 | $6.04 | $6.04 | 3,695,700 |
| 2023-10-20 | $6.26 | $6.34 | $6.24 | $6.27 | $6.27 | 1,981,580 |
| 2023-10-19 | $6.25 | $6.38 | $6.22 | $6.25 | $6.25 | 2,496,070 |
| 2023-10-18 | $6.41 | $6.41 | $6.26 | $6.27 | $6.27 | 2,566,250 |
| 2023-10-17 | $6.43 | $6.44 | $6.39 | $6.41 | $6.41 | 1,587,270 |
| 2023-10-16 | $6.41 | $6.43 | $6.37 | $6.42 | $6.42 | 1,975,410 |
| 2023-10-13 | $6.48 | $6.49 | $6.41 | $6.43 | $6.43 | 2,423,680 |
| 2023-10-12 | $6.53 | $6.53 | $6.46 | $6.51 | $6.51 | 1,847,870 |
| 2023-10-11 | $6.58 | $6.58 | $6.45 | $6.47 | $6.47 | 3,410,080 |
| 2023-10-10 | $6.63 | $6.64 | $6.53 | $6.55 | $6.55 | 2,148,760 |
| 2023-10-09 | $6.64 | $6.65 | $6.57 | $6.60 | $6.60 | 1,911,290 |
| 2023-09-28 | $6.62 | $6.66 | $6.61 | $6.64 | $6.64 | 1,522,900 |
| 2023-09-27 | $6.56 | $6.63 | $6.53 | $6.61 | $6.61 | 1,913,690 |
| 2023-09-26 | $6.59 | $6.62 | $6.56 | $6.57 | $6.57 | 1,579,120 |
| 2023-09-25 | $6.67 | $6.67 | $6.58 | $6.60 | $6.60 | 2,504,070 |
| 2023-09-22 | $6.52 | $6.68 | $6.51 | $6.68 | $6.68 | 2,775,240 |
| 2023-09-21 | $6.58 | $6.62 | $6.52 | $6.53 | $6.53 | 1,820,180 |
| 2023-09-20 | $6.58 | $6.63 | $6.58 | $6.58 | $6.58 | 1,097,040 |
| 2023-09-19 | $6.70 | $6.70 | $6.60 | $6.61 | $6.61 | 1,518,200 |
| 2023-09-18 | $6.60 | $6.68 | $6.55 | $6.67 | $6.67 | 2,256,220 |
| 2023-09-15 | $6.61 | $6.63 | $6.56 | $6.61 | $6.61 | 1,761,600 |
| 2023-09-14 | $6.67 | $6.67 | $6.56 | $6.58 | $6.58 | 2,650,000 |
| 2023-09-13 | $6.67 | $6.71 | $6.61 | $6.69 | $6.69 | 2,675,130 |
| 2023-09-12 | $6.69 | $6.74 | $6.67 | $6.69 | $6.69 | 2,095,970 |
| 2023-09-11 | $6.65 | $6.72 | $6.60 | $6.70 | $6.70 | 2,676,330 |
| 2023-09-08 | $6.67 | $6.67 | $6.61 | $6.65 | $6.65 | 2,364,840 |
| 2023-09-07 | $6.80 | $6.81 | $6.64 | $6.65 | $6.65 | 5,210,640 |
| 2023-09-06 | $6.77 | $6.81 | $6.73 | $6.80 | $6.80 | 3,171,870 |
| 2023-09-05 | $6.81 | $6.84 | $6.74 | $6.81 | $6.81 | 4,756,560 |
| 2023-09-04 | $6.73 | $6.90 | $6.72 | $6.84 | $6.84 | 5,622,020 |
| 2023-09-01 | $6.74 | $6.79 | $6.69 | $6.72 | $6.72 | 5,365,900 |
| 2023-08-31 | $6.89 | $6.94 | $6.73 | $6.74 | $6.74 | 7,805,660 |
| 2023-08-30 | $7.07 | $7.10 | $6.85 | $6.90 | $6.90 | 13,451,780 |
| 2023-08-29 | $7.15 | $7.20 | $6.96 | $7.12 | $7.12 | 13,297,470 |
| 2023-08-28 | $7.40 | $7.46 | $7.06 | $7.14 | $7.14 | 20,747,850 |
| 2023-08-25 | $6.94 | $7.37 | $6.91 | $7.13 | $7.13 | 26,396,410 |
| 2023-08-24 | $6.90 | $7.02 | $6.72 | $6.99 | $6.99 | 9,757,820 |
| 2023-08-23 | $6.80 | $7.03 | $6.72 | $6.92 | $6.92 | 9,362,860 |
| 2023-08-22 | $6.98 | $7.05 | $6.62 | $6.81 | $6.81 | 10,808,530 |
| 2023-08-21 | $6.95 | $7.13 | $6.92 | $7.06 | $7.06 | 6,788,570 |
| 2023-08-18 | $6.86 | $7.06 | $6.85 | $6.93 | $6.93 | 6,711,440 |
| 2023-08-17 | $6.77 | $6.88 | $6.69 | $6.86 | $6.86 | 3,855,640 |
| 2023-08-16 | $6.80 | $6.83 | $6.76 | $6.78 | $6.78 | 2,035,840 |
| 2023-08-15 | $6.94 | $6.95 | $6.75 | $6.82 | $6.82 | 5,059,950 |
| 2023-08-14 | $6.88 | $6.94 | $6.80 | $6.93 | $6.93 | 3,615,590 |
| 2023-08-11 | $7.03 | $7.03 | $6.86 | $6.89 | $6.89 | 4,956,160 |
| 2023-08-10 | $7.00 | $7.02 | $6.96 | $7.01 | $7.01 | 2,263,490 |
| 2023-08-09 | $7.04 | $7.07 | $6.97 | $6.99 | $6.99 | 4,335,230 |
| 2023-08-08 | $7.06 | $7.09 | $7.02 | $7.04 | $7.04 | 2,894,140 |
| 2023-08-07 | $7.12 | $7.15 | $7.01 | $7.05 | $7.05 | 4,521,360 |
| 2023-08-04 | $7.12 | $7.17 | $7.11 | $7.12 | $7.12 | 3,200,620 |
| 2023-08-03 | $7.18 | $7.18 | $7.08 | $7.12 | $7.12 | 4,237,620 |
| 2023-08-02 | $7.28 | $7.28 | $7.10 | $7.19 | $7.19 | 5,538,880 |
| 2023-08-01 | $7.33 | $7.34 | $7.22 | $7.27 | $7.27 | 3,947,970 |
| 2023-07-31 | $7.23 | $7.34 | $7.20 | $7.34 | $7.34 | 5,400,220 |
| 2023-07-28 | $7.32 | $7.34 | $7.16 | $7.23 | $7.23 | 6,825,580 |
| 2023-07-27 | $7.40 | $7.40 | $7.30 | $7.32 | $7.32 | 5,733,580 |
| 2023-07-26 | $7.16 | $7.56 | $7.16 | $7.40 | $7.40 | 12,961,120 |
| 2023-07-25 | $7.13 | $7.27 | $7.13 | $7.23 | $7.23 | 4,959,010 |
| 2023-07-24 | $7.09 | $7.15 | $6.99 | $7.08 | $7.08 | 2,990,820 |
| 2023-07-21 | $7.20 | $7.39 | $7.07 | $7.09 | $7.09 | 6,718,080 |
| 2023-07-20 | $7.38 | $7.44 | $7.19 | $7.20 | $7.20 | 6,416,380 |
| 2023-07-19 | $7.32 | $7.64 | $7.32 | $7.40 | $7.40 | 8,392,580 |
| 2023-07-18 | $7.36 | $7.42 | $7.24 | $7.31 | $7.31 | 4,320,530 |
| 2023-07-17 | $7.21 | $7.42 | $7.16 | $7.36 | $7.36 | 5,751,150 |
| 2023-07-14 | $7.27 | $7.28 | $7.19 | $7.23 | $7.23 | 2,639,870 |
| 2023-07-13 | $7.23 | $7.30 | $7.19 | $7.25 | $7.25 | 3,047,600 |
| 2023-07-12 | $7.31 | $7.35 | $7.20 | $7.23 | $7.23 | 2,440,770 |
| 2023-07-11 | $7.21 | $7.30 | $7.19 | $7.30 | $7.30 | 2,478,860 |
| 2023-07-10 | $7.22 | $7.28 | $7.18 | $7.21 | $7.21 | 1,956,530 |
| 2023-07-07 | $7.23 | $7.24 | $7.15 | $7.18 | $7.18 | 2,177,000 |
| 2023-07-06 | $7.26 | $7.27 | $7.19 | $7.21 | $7.21 | 2,088,470 |
| 2023-07-05 | $7.27 | $7.32 | $7.22 | $7.23 | $7.23 | 1,928,280 |
| 2023-07-04 | $7.33 | $7.33 | $7.19 | $7.27 | $7.27 | 2,906,520 |
| 2023-07-03 | $7.32 | $7.37 | $7.26 | $7.30 | $7.30 | 2,878,350 |
| 2023-06-30 | $7.27 | $7.34 | $7.23 | $7.31 | $7.31 | 3,111,240 |
| 2023-06-29 | $7.17 | $7.27 | $7.17 | $7.24 | $7.24 | 2,832,790 |
| 2023-06-28 | $7.23 | $7.23 | $7.08 | $7.21 | $7.21 | 2,942,760 |
| 2023-06-27 | $6.88 | $7.23 | $6.88 | $7.20 | $7.20 | 6,000,730 |
| 2023-06-26 | $6.96 | $7.02 | $6.87 | $6.90 | $6.90 | 4,227,980 |
| 2023-06-21 | $7.05 | $7.12 | $6.93 | $6.95 | $6.95 | 4,685,040 |
| 2023-06-20 | $7.12 | $7.13 | $7.04 | $7.07 | $7.02 | 3,241,990 |
| 2023-06-19 | $7.26 | $7.27 | $7.10 | $7.11 | $7.06 | 5,056,440 |
| 2023-06-16 | $7.24 | $7.39 | $7.22 | $7.25 | $7.20 | 4,465,160 |
| 2023-06-15 | $7.31 | $7.38 | $7.20 | $7.24 | $7.19 | 5,812,030 |
| 2023-06-14 | $7.46 | $7.56 | $7.30 | $7.32 | $7.27 | 6,090,500 |
| 2023-06-13 | $7.58 | $7.62 | $7.45 | $7.46 | $7.41 | 3,611,790 |
| 2023-06-12 | $7.69 | $7.74 | $7.51 | $7.59 | $7.54 | 4,247,200 |
| 2023-06-09 | $7.65 | $7.72 | $7.51 | $7.69 | $7.64 | 5,650,440 |
| 2023-06-08 | $7.46 | $7.66 | $7.42 | $7.64 | $7.59 | 5,037,900 |
| 2023-06-07 | $7.47 | $7.52 | $7.38 | $7.48 | $7.43 | 4,053,390 |
| 2023-06-06 | $7.80 | $7.81 | $7.40 | $7.46 | $7.41 | 7,493,160 |
| 2023-06-05 | $7.51 | $7.84 | $7.49 | $7.81 | $7.75 | 9,365,590 |
| 2023-06-02 | $7.40 | $7.58 | $7.40 | $7.48 | $7.43 | 4,650,950 |
| 2023-06-01 | $7.64 | $7.65 | $7.38 | $7.41 | $7.36 | 8,036,450 |
| 2023-05-31 | $7.72 | $7.80 | $7.63 | $7.64 | $7.59 | 4,265,070 |
| 2023-05-30 | $7.57 | $7.82 | $7.55 | $7.76 | $7.70 | 7,069,660 |
| 2023-05-29 | $7.82 | $7.82 | $7.54 | $7.57 | $7.52 | 8,445,970 |
| 2023-05-26 | $7.75 | $7.83 | $7.65 | $7.80 | $7.74 | 6,913,960 |
| 2023-05-25 | $7.59 | $7.76 | $7.57 | $7.69 | $7.64 | 7,625,320 |
| 2023-05-24 | $7.47 | $7.69 | $7.40 | $7.63 | $7.58 | 9,183,200 |
| 2023-05-23 | $7.55 | $7.58 | $7.47 | $7.50 | $7.45 | 4,511,430 |
| 2023-05-22 | $7.31 | $7.55 | $7.31 | $7.54 | $7.49 | 6,952,330 |
| 2023-05-19 | $7.47 | $7.47 | $7.30 | $7.31 | $7.26 | 6,880,220 |
| 2023-05-18 | $7.52 | $7.57 | $7.41 | $7.45 | $7.45 | 4,753,420 |
| 2023-05-17 | $7.42 | $7.58 | $7.40 | $7.52 | $7.52 | 7,341,960 |
| 2023-05-16 | $7.42 | $7.47 | $7.36 | $7.39 | $7.39 | 4,405,900 |
| 2023-05-15 | $7.40 | $7.46 | $7.35 | $7.43 | $7.43 | 4,946,980 |
| 2023-05-12 | $7.44 | $7.51 | $7.37 | $7.39 | $7.39 | 6,421,900 |
| 2023-05-11 | $7.52 | $7.59 | $7.43 | $7.43 | $7.43 | 8,591,460 |
| 2023-05-10 | $7.33 | $7.52 | $7.27 | $7.51 | $7.51 | 9,946,910 |
| 2023-05-09 | $7.35 | $7.41 | $7.26 | $7.35 | $7.35 | 7,034,810 |
| 2023-05-08 | $7.40 | $7.41 | $7.28 | $7.39 | $7.39 | 6,820,830 |
| 2023-05-05 | $7.23 | $7.41 | $7.15 | $7.40 | $7.40 | 9,906,730 |
| 2023-05-04 | $7.16 | $7.23 | $7.13 | $7.22 | $7.22 | 3,590,320 |
| 2023-05-03 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-05-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-04-28 | $7.05 | $7.19 | $7.05 | $7.17 | $7.17 | 4,531,850 |
| 2023-04-27 | $7.10 | $7.15 | $7.00 | $7.11 | $7.11 | 5,224,140 |
| 2023-04-26 | $6.88 | $7.10 | $6.80 | $7.10 | $7.10 | 5,262,000 |
| 2023-04-25 | $7.07 | $7.09 | $6.70 | $6.84 | $6.84 | 7,296,770 |
| 2023-04-24 | $7.00 | $7.10 | $6.89 | $7.09 | $7.09 | 4,427,830 |
| 2023-04-21 | $7.15 | $7.24 | $7.02 | $7.06 | $7.06 | 7,625,460 |
| 2023-04-20 | $7.16 | $7.18 | $7.03 | $7.17 | $7.17 | 4,632,000 |
| 2023-04-19 | $7.09 | $7.17 | $7.05 | $7.15 | $7.15 | 4,465,670 |
| 2023-04-18 | $7.03 | $7.15 | $6.96 | $7.11 | $7.11 | 6,197,480 |
| 2023-04-17 | $7.07 | $7.10 | $7.04 | $7.10 | $7.10 | 3,678,460 |
| 2023-04-14 | $7.10 | $7.16 | $7.01 | $7.09 | $7.09 | 7,216,180 |
| 2023-04-13 | $7.00 | $7.13 | $6.97 | $7.10 | $7.10 | 7,919,990 |
| 2023-04-12 | $6.84 | $7.07 | $6.81 | $7.02 | $7.02 | 7,758,010 |
| 2023-04-11 | $6.79 | $6.86 | $6.74 | $6.85 | $6.85 | 2,999,340 |
| 2023-04-10 | $6.88 | $6.94 | $6.75 | $6.78 | $6.78 | 5,131,890 |
| 2023-04-07 | $6.93 | $6.96 | $6.89 | $6.91 | $6.91 | 4,172,920 |
| 2023-04-06 | $6.87 | $6.94 | $6.80 | $6.94 | $6.94 | 4,126,260 |
| 2023-04-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2023-04-04 | $7.02 | $7.04 | $6.85 | $6.87 | $6.87 | 6,885,610 |
| 2023-04-03 | $6.95 | $7.09 | $6.93 | $7.03 | $7.03 | 5,595,380 |
| 2023-03-31 | $6.91 | $6.97 | $6.88 | $6.95 | $6.95 | 3,548,350 |
| 2023-03-30 | $6.92 | $6.97 | $6.85 | $6.91 | $6.91 | 3,656,600 |
| 2023-03-29 | $7.04 | $7.05 | $6.90 | $6.91 | $6.91 | 6,262,630 |
| 2023-03-28 | $7.09 | $7.10 | $7.00 | $7.05 | $7.05 | 3,905,100 |
| 2023-03-27 | $7.22 | $7.23 | $7.00 | $7.08 | $7.08 | 8,883,310 |
| 2023-03-24 | $7.20 | $7.26 | $7.12 | $7.21 | $7.21 | 7,111,190 |
| 2023-03-23 | $7.26 | $7.26 | $7.14 | $7.17 | $7.17 | 7,374,840 |
| 2023-03-22 | $7.35 | $7.42 | $7.23 | $7.28 | $7.28 | 6,854,750 |
| 2023-03-21 | $7.27 | $7.35 | $7.10 | $7.34 | $7.34 | 8,666,860 |
| 2023-03-20 | $7.29 | $7.33 | $7.20 | $7.23 | $7.23 | 5,604,300 |
| 2023-03-17 | $7.38 | $7.40 | $7.27 | $7.28 | $7.28 | 5,866,010 |
| 2023-03-16 | $7.41 | $7.46 | $7.28 | $7.30 | $7.30 | 6,047,690 |
| 2023-03-15 | $7.49 | $7.51 | $7.40 | $7.46 | $7.46 | 6,220,290 |
| 2023-03-14 | $7.65 | $7.65 | $7.37 | $7.42 | $7.42 | 8,492,870 |
| 2023-03-13 | $7.70 | $7.79 | $7.47 | $7.65 | $7.65 | 11,002,370 |
| 2023-03-10 | $8.03 | $8.07 | $7.70 | $7.73 | $7.73 | 18,550,260 |
| 2023-03-09 | $8.16 | $8.19 | $7.96 | $8.08 | $8.08 | 10,053,110 |
| 2023-03-08 | $8.19 | $8.28 | $8.06 | $8.17 | $8.17 | 11,463,350 |
| 2023-03-07 | $8.39 | $8.48 | $8.09 | $8.20 | $8.20 | 16,251,810 |
| 2023-03-06 | $8.00 | $8.50 | $7.81 | $8.35 | $8.35 | 24,502,730 |
| 2023-03-03 | $7.71 | $8.02 | $7.66 | $7.93 | $7.93 | 15,135,420 |
| 2023-03-02 | $7.65 | $7.78 | $7.57 | $7.72 | $7.72 | 10,380,070 |
| 2023-03-01 | $7.75 | $7.75 | $7.57 | $7.61 | $7.61 | 9,984,590 |
| 2023-02-28 | $7.82 | $7.90 | $7.62 | $7.71 | $7.71 | 13,431,260 |
| 2023-02-27 | $7.83 | $8.06 | $7.74 | $7.88 | $7.88 | 19,121,410 |
| 2023-02-24 | $7.45 | $7.83 | $7.43 | $7.79 | $7.79 | 18,299,410 |
| 2023-02-23 | $7.48 | $7.54 | $7.36 | $7.48 | $7.48 | 7,814,260 |
| 2023-02-22 | $7.30 | $7.44 | $7.29 | $7.43 | $7.43 | 5,481,260 |
| 2023-02-21 | $7.37 | $7.39 | $7.28 | $7.34 | $7.34 | 4,874,630 |
| 2023-02-20 | $7.24 | $7.36 | $7.22 | $7.35 | $7.35 | 6,967,390 |
| 2023-02-17 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 7,255,500 |
| 2023-02-16 | $7.29 | $7.30 | $7.03 | $7.07 | $7.07 | 6,270,440 |
| 2023-02-15 | $7.26 | $7.32 | $7.26 | $7.29 | $7.29 | 2,668,560 |
| 2023-02-14 | $7.29 | $7.32 | $7.23 | $7.28 | $7.28 | 3,460,450 |
| 2023-02-13 | $7.28 | $7.35 | $7.25 | $7.28 | $7.28 | 4,733,040 |
| 2023-02-10 | $7.12 | $7.28 | $7.12 | $7.24 | $7.24 | 6,594,570 |
| 2023-02-09 | $7.11 | $7.19 | $7.10 | $7.14 | $7.14 | 3,829,520 |
| 2023-02-08 | $7.13 | $7.21 | $7.10 | $7.12 | $7.12 | 3,697,860 |
| 2023-02-07 | $7.11 | $7.18 | $7.05 | $7.15 | $7.15 | 6,268,130 |
| 2023-02-06 | $7.00 | $7.15 | $7.00 | $7.10 | $7.10 | 6,943,270 |
| 2023-02-03 | $7.05 | $7.09 | $6.94 | $7.03 | $7.03 | 6,240,490 |
| 2023-02-02 | $7.09 | $7.10 | $6.98 | $7.07 | $7.07 | 7,192,060 |
| 2023-02-01 | $7.20 | $7.30 | $7.02 | $7.08 | $7.08 | 14,576,540 |
| 2023-01-31 | $6.86 | $6.89 | $6.81 | $6.87 | $6.87 | 2,672,380 |
| 2023-01-30 | $6.88 | $6.92 | $6.84 | $6.85 | $6.85 | 4,151,440 |
| 2023-01-20 | $6.72 | $6.88 | $6.69 | $6.85 | $6.85 | 3,750,180 |
| 2023-01-19 | $6.66 | $6.71 | $6.63 | $6.70 | $6.70 | 1,838,140 |
| 2023-01-18 | $6.60 | $6.67 | $6.60 | $6.66 | $6.66 | 1,650,970 |
| 2023-01-17 | $6.64 | $6.68 | $6.61 | $6.63 | $6.63 | 1,491,080 |
| 2023-01-16 | $6.63 | $6.69 | $6.59 | $6.67 | $6.67 | 3,331,240 |
| 2023-01-13 | $6.53 | $6.64 | $6.49 | $6.63 | $6.63 | 3,104,620 |
| 2023-01-12 | $6.52 | $6.56 | $6.49 | $6.51 | $6.51 | 1,664,780 |
| 2023-01-11 | $6.59 | $6.61 | $6.52 | $6.54 | $6.54 | 1,715,860 |
| 2023-01-10 | $6.62 | $6.64 | $6.56 | $6.59 | $6.59 | 2,143,490 |
| 2023-01-09 | $6.56 | $6.66 | $6.54 | $6.66 | $6.66 | 2,679,450 |
| 2023-01-06 | $6.59 | $6.61 | $6.53 | $6.56 | $6.56 | 2,138,800 |
| 2023-01-05 | $6.55 | $6.60 | $6.52 | $6.59 | $6.59 | 2,382,690 |
| 2023-01-04 | $6.57 | $6.58 | $6.49 | $6.55 | $6.55 | 2,652,640 |
| 2023-01-03 | $6.36 | $6.56 | $6.35 | $6.54 | $6.54 | 3,412,480 |
| 2023-01-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-12-30 | $6.36 | $6.39 | $6.35 | $6.38 | $6.38 | 2,981,480 |
| 2022-12-29 | $6.42 | $6.47 | $6.33 | $6.35 | $6.35 | 3,453,460 |
| 2022-12-28 | $6.54 | $6.55 | $6.42 | $6.45 | $6.45 | 2,068,800 |
| 2022-12-27 | $6.57 | $6.57 | $6.49 | $6.54 | $6.54 | 1,715,610 |
| 2022-12-26 | $6.48 | $6.56 | $6.45 | $6.55 | $6.55 | 1,966,760 |
| 2022-12-23 | $6.43 | $6.56 | $6.40 | $6.49 | $6.49 | 2,265,430 |
| 2022-12-22 | $6.51 | $6.57 | $6.39 | $6.41 | $6.41 | 2,426,980 |
| 2022-12-21 | $6.57 | $6.57 | $6.47 | $6.51 | $6.51 | 1,568,380 |
| 2022-12-20 | $6.54 | $6.59 | $6.46 | $6.55 | $6.55 | 2,056,990 |
| 2022-12-19 | $6.74 | $6.79 | $6.51 | $6.54 | $6.54 | 4,713,850 |
| 2022-12-16 | $6.83 | $6.84 | $6.71 | $6.74 | $6.74 | 3,135,980 |
| 2022-12-15 | $6.84 | $6.87 | $6.78 | $6.85 | $6.85 | 2,064,520 |
| 2022-12-14 | $6.87 | $6.88 | $6.78 | $6.83 | $6.83 | 3,124,610 |
| 2022-12-13 | $6.91 | $6.94 | $6.83 | $6.85 | $6.85 | 3,007,300 |
| 2022-12-12 | $7.04 | $7.05 | $6.90 | $6.91 | $6.91 | 3,113,850 |
| 2022-12-09 | $6.99 | $7.06 | $6.92 | $7.04 | $7.04 | 4,502,290 |
| 2022-12-08 | $7.00 | $7.04 | $6.93 | $6.96 | $6.96 | 3,352,820 |
| 2022-12-07 | $6.99 | $7.05 | $6.97 | $7.00 | $7.00 | 3,294,250 |
| 2022-12-06 | $7.11 | $7.11 | $6.96 | $6.99 | $6.99 | 4,880,320 |
| 2022-12-05 | $7.08 | $7.15 | $7.07 | $7.13 | $7.13 | 4,822,960 |
| 2022-12-01 | $6.96 | $7.04 | $6.94 | $7.00 | $7.00 | 3,773,510 |
| 2022-11-30 | $6.93 | $7.02 | $6.92 | $6.95 | $6.95 | 2,682,170 |
| 2022-11-29 | $6.86 | $6.98 | $6.86 | $6.97 | $6.97 | 3,509,700 |
| 2022-11-28 | $6.80 | $6.85 | $6.71 | $6.85 | $6.85 | 3,963,410 |
| 2022-11-25 | $6.90 | $6.93 | $6.84 | $6.84 | $6.84 | 2,855,990 |
| 2022-11-24 | $6.94 | $6.97 | $6.87 | $6.91 | $6.91 | 2,953,650 |
| 2022-11-23 | $6.96 | $6.98 | $6.86 | $6.93 | $6.93 | 4,416,050 |
| 2022-11-22 | $7.00 | $7.09 | $6.98 | $7.02 | $7.02 | 4,736,170 |
| 2022-11-21 | $7.03 | $7.08 | $6.98 | $7.01 | $7.01 | 4,848,680 |
| 2022-11-18 | $6.94 | $7.14 | $6.91 | $7.05 | $7.05 | 10,082,270 |
| 2022-11-17 | $6.88 | $6.94 | $6.85 | $6.93 | $6.93 | 3,544,500 |
| 2022-11-16 | $6.92 | $6.96 | $6.87 | $6.88 | $6.88 | 3,556,320 |
| 2022-11-15 | $6.83 | $6.92 | $6.83 | $6.92 | $6.92 | 3,885,800 |
| 2022-11-14 | $6.90 | $6.93 | $6.81 | $6.85 | $6.85 | 4,109,370 |
| 2022-11-11 | $6.98 | $7.01 | $6.87 | $6.88 | $6.88 | 4,970,930 |
| 2022-11-10 | $6.89 | $6.91 | $6.83 | $6.90 | $6.90 | 3,797,660 |
| 2022-11-09 | $6.98 | $6.98 | $6.90 | $6.92 | $6.92 | 3,284,050 |
| 2022-11-08 | $6.92 | $6.94 | $6.85 | $6.92 | $6.92 | 4,071,680 |
| 2022-11-07 | $6.87 | $6.98 | $6.85 | $6.94 | $6.94 | 6,630,500 |
| 2022-11-04 | $6.87 | $6.99 | $6.82 | $6.88 | $6.88 | 8,236,420 |
| 2022-11-03 | $6.80 | $6.83 | $6.75 | $6.80 | $6.80 | 3,149,070 |
| 2022-11-02 | $6.74 | $6.84 | $6.71 | $6.80 | $6.80 | 4,744,450 |
| 2022-11-01 | $6.67 | $6.76 | $6.62 | $6.75 | $6.75 | 3,409,390 |
| 2022-10-31 | $6.50 | $6.68 | $6.46 | $6.64 | $6.64 | 4,595,600 |
| 2022-10-28 | $6.74 | $6.74 | $6.50 | $6.50 | $6.50 | 5,616,010 |
| 2022-10-27 | $6.75 | $6.80 | $6.71 | $6.75 | $6.75 | 3,041,440 |
| 2022-10-26 | $6.68 | $6.82 | $6.65 | $6.74 | $6.74 | 3,689,500 |
| 2022-10-25 | $6.64 | $6.71 | $6.58 | $6.65 | $6.65 | 4,027,240 |
| 2022-10-24 | $6.82 | $6.82 | $6.63 | $6.69 | $6.69 | 4,804,940 |
| 2022-10-21 | $6.79 | $6.79 | $6.70 | $6.72 | $6.72 | 2,864,760 |
| 2022-10-20 | $6.78 | $6.84 | $6.74 | $6.74 | $6.74 | 4,319,590 |
| 2022-10-19 | $6.80 | $6.97 | $6.73 | $6.81 | $6.81 | 7,033,800 |
| 2022-10-18 | $6.85 | $6.85 | $6.75 | $6.80 | $6.80 | 6,443,540 |
| 2022-10-17 | $6.69 | $6.87 | $6.64 | $6.83 | $6.83 | 7,351,820 |
| 2022-10-14 | $6.57 | $6.67 | $6.56 | $6.64 | $6.64 | 4,553,700 |
| 2022-10-13 | $6.52 | $6.59 | $6.52 | $6.54 | $6.54 | 3,617,400 |
| 2022-10-12 | $6.39 | $6.56 | $6.39 | $6.56 | $6.56 | 4,185,910 |
| 2022-10-11 | $6.31 | $6.44 | $6.25 | $6.43 | $6.43 | 3,991,760 |
| 2022-10-10 | $6.32 | $6.40 | $6.28 | $6.30 | $6.30 | 3,014,570 |
| 2022-09-30 | $6.30 | $6.37 | $6.23 | $6.32 | $6.32 | 2,804,600 |
| 2022-09-29 | $6.40 | $6.44 | $6.21 | $6.29 | $6.29 | 3,370,860 |
| 2022-09-28 | $6.42 | $6.48 | $6.32 | $6.35 | $6.35 | 3,912,760 |
| 2022-09-27 | $6.28 | $6.44 | $6.28 | $6.42 | $6.42 | 4,403,560 |
| 2022-09-26 | $6.55 | $6.55 | $6.27 | $6.30 | $6.30 | 5,323,120 |
| 2022-09-23 | $6.60 | $6.64 | $6.48 | $6.52 | $6.52 | 4,021,840 |
| 2022-09-22 | $6.65 | $6.71 | $6.62 | $6.63 | $6.63 | 3,423,760 |
| 2022-09-21 | $6.57 | $6.72 | $6.48 | $6.70 | $6.70 | 4,632,140 |
| 2022-09-20 | $6.52 | $6.60 | $6.52 | $6.60 | $6.60 | 4,416,090 |
| 2022-09-19 | $6.55 | $6.58 | $6.43 | $6.48 | $6.48 | 4,600,380 |
| 2022-09-16 | $6.74 | $6.75 | $6.53 | $6.55 | $6.55 | 5,625,500 |
| 2022-09-15 | $6.86 | $6.93 | $6.68 | $6.76 | $6.76 | 6,564,300 |
| 2022-09-14 | $6.96 | $6.96 | $6.84 | $6.89 | $6.89 | 7,231,870 |
| 2022-09-13 | $7.11 | $7.17 | $7.04 | $7.07 | $7.07 | 7,127,440 |
| 2022-09-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-09-09 | $7.03 | $7.06 | $6.96 | $7.05 | $7.05 | 4,997,630 |
| 2022-09-08 | $7.15 | $7.16 | $7.02 | $7.02 | $7.02 | 5,411,770 |
| 2022-09-07 | $7.16 | $7.18 | $7.08 | $7.15 | $7.15 | 6,336,070 |
| 2022-09-06 | $7.10 | $7.17 | $7.07 | $7.16 | $7.16 | 3,884,160 |
| 2022-09-05 | $7.05 | $7.11 | $7.00 | $7.11 | $7.11 | 4,571,190 |
| 2022-09-02 | $7.09 | $7.15 | $7.05 | $7.06 | $7.06 | 5,757,210 |
| 2022-09-01 | $7.14 | $7.18 | $7.02 | $7.05 | $7.05 | 7,211,800 |
| 2022-08-31 | $7.42 | $7.43 | $7.12 | $7.12 | $7.12 | 9,943,400 |
| 2022-08-30 | $7.35 | $7.46 | $7.34 | $7.44 | $7.44 | 9,191,490 |
| 2022-08-29 | $7.25 | $7.39 | $7.20 | $7.38 | $7.38 | 6,623,500 |
| 2022-08-26 | $7.44 | $7.53 | $7.33 | $7.34 | $7.34 | 8,004,040 |
| 2022-08-25 | $7.48 | $7.62 | $7.34 | $7.46 | $7.46 | 7,683,500 |
| 2022-08-24 | $7.68 | $7.81 | $7.44 | $7.46 | $7.46 | 10,418,800 |
| 2022-08-23 | $7.65 | $7.73 | $7.58 | $7.68 | $7.68 | 8,268,030 |
| 2022-08-22 | $7.62 | $7.70 | $7.58 | $7.61 | $7.61 | 7,276,670 |
| 2022-08-19 | $7.65 | $7.66 | $7.56 | $7.56 | $7.56 | 7,212,750 |
| 2022-08-18 | $7.70 | $7.75 | $7.56 | $7.58 | $7.58 | 8,559,550 |
| 2022-08-17 | $7.67 | $7.72 | $7.61 | $7.67 | $7.67 | 6,859,110 |
| 2022-08-16 | $7.54 | $7.66 | $7.54 | $7.61 | $7.61 | 6,152,300 |
| 2022-08-15 | $7.52 | $7.53 | $7.43 | $7.53 | $7.53 | 5,671,100 |
| 2022-08-12 | $7.58 | $7.59 | $7.47 | $7.52 | $7.52 | 6,011,020 |
| 2022-08-11 | $7.40 | $7.56 | $7.40 | $7.53 | $7.53 | 8,058,780 |
| 2022-08-10 | $7.38 | $7.45 | $7.32 | $7.39 | $7.39 | 7,036,270 |
| 2022-08-09 | $7.41 | $7.50 | $7.36 | $7.45 | $7.45 | 6,577,910 |
| 2022-08-08 | $7.35 | $7.42 | $7.30 | $7.39 | $7.39 | 5,232,830 |
| 2022-08-05 | $7.38 | $7.44 | $7.29 | $7.36 | $7.36 | 6,573,750 |
| 2022-08-04 | $7.35 | $7.39 | $7.25 | $7.37 | $7.37 | 5,229,340 |
| 2022-08-03 | $7.29 | $7.54 | $7.25 | $7.29 | $7.29 | 10,513,280 |
| 2022-08-02 | $7.68 | $7.68 | $7.19 | $7.29 | $7.29 | 16,333,010 |
| 2022-08-01 | $7.76 | $7.84 | $7.66 | $7.70 | $7.70 | 7,811,840 |
| 2022-07-29 | $7.76 | $7.89 | $7.67 | $7.77 | $7.77 | 10,207,460 |
| 2022-07-28 | $7.84 | $7.91 | $7.74 | $7.74 | $7.74 | 8,257,820 |
| 2022-07-27 | $7.84 | $7.94 | $7.76 | $7.84 | $7.84 | 8,047,100 |
| 2022-07-26 | $7.77 | $7.88 | $7.66 | $7.86 | $7.86 | 10,212,720 |
| 2022-07-25 | $7.94 | $8.01 | $7.74 | $7.77 | $7.77 | 11,971,360 |
| 2022-07-22 | $7.80 | $8.08 | $7.80 | $7.94 | $7.94 | 20,153,540 |
| 2022-07-21 | $7.96 | $7.96 | $7.75 | $7.75 | $7.75 | 14,493,880 |
| 2022-07-20 | $7.99 | $8.09 | $7.86 | $8.00 | $8.00 | 15,641,230 |
| 2022-07-19 | $8.10 | $8.16 | $7.88 | $7.94 | $7.94 | 23,508,070 |
| 2022-07-18 | $7.63 | $8.23 | $7.63 | $8.16 | $8.16 | 37,487,670 |
| 2022-07-15 | $7.51 | $7.98 | $7.41 | $7.61 | $7.61 | 23,466,360 |
| 2022-07-14 | $7.48 | $7.74 | $7.37 | $7.62 | $7.62 | 17,106,990 |
| 2022-07-13 | $7.30 | $7.47 | $7.27 | $7.45 | $7.45 | 9,642,060 |
| 2022-07-12 | $7.36 | $7.41 | $7.25 | $7.29 | $7.29 | 10,098,750 |
| 2022-07-11 | $7.25 | $7.40 | $7.17 | $7.21 | $7.21 | 4,983,340 |
| 2022-07-08 | $7.28 | $7.41 | $7.26 | $7.28 | $7.28 | 5,539,090 |
| 2022-07-07 | $7.24 | $7.30 | $7.17 | $7.26 | $7.26 | 4,585,990 |
| 2022-07-06 | $7.35 | $7.35 | $7.15 | $7.22 | $7.22 | 6,564,970 |
| 2022-07-05 | $7.38 | $7.44 | $7.23 | $7.33 | $7.33 | 7,371,540 |
| 2022-07-04 | $7.41 | $7.46 | $7.35 | $7.38 | $7.38 | 7,338,000 |
| 2022-07-01 | $7.28 | $7.51 | $7.26 | $7.41 | $7.41 | 13,233,870 |
| 2022-06-30 | $7.22 | $7.33 | $7.22 | $7.27 | $7.27 | 6,675,770 |
| 2022-06-29 | $7.32 | $7.37 | $7.21 | $7.25 | $7.25 | 9,883,860 |
| 2022-06-28 | $7.22 | $7.34 | $7.19 | $7.30 | $7.30 | 12,025,250 |
| 2022-06-27 | $7.09 | $7.20 | $7.07 | $7.18 | $7.18 | 8,121,360 |
| 2022-06-24 | $7.08 | $7.11 | $7.05 | $7.08 | $7.08 | 5,545,850 |
| 2022-06-23 | $7.04 | $7.09 | $6.95 | $7.07 | $7.07 | 6,550,120 |
| 2022-06-22 | $7.15 | $7.17 | $7.01 | $7.02 | $7.02 | 6,825,410 |
| 2022-06-21 | $7.10 | $7.21 | $7.10 | $7.16 | $7.16 | 8,608,860 |
| 2022-06-20 | $7.14 | $7.22 | $7.10 | $7.14 | $7.14 | 12,858,620 |
| 2022-06-17 | $7.16 | $7.23 | $7.09 | $7.18 | $7.18 | 7,788,720 |
| 2022-06-16 | $7.20 | $7.30 | $7.14 | $7.20 | $7.20 | 10,014,580 |
| 2022-06-15 | $6.94 | $7.41 | $6.91 | $7.25 | $7.25 | 21,653,140 |
| 2022-06-14 | $7.01 | $7.01 | $6.80 | $6.97 | $6.97 | 9,899,380 |
| 2022-06-13 | $7.01 | $7.08 | $6.98 | $7.05 | $7.05 | 6,944,850 |
| 2022-06-10 | $7.02 | $7.11 | $6.99 | $7.09 | $7.09 | 8,681,660 |
| 2022-06-09 | $7.23 | $7.23 | $7.03 | $7.05 | $7.05 | 6,343,140 |
| 2022-06-08 | $7.20 | $7.27 | $7.06 | $7.20 | $7.20 | 7,932,590 |
| 2022-06-07 | $7.38 | $7.39 | $7.17 | $7.22 | $7.22 | 9,357,630 |
| 2022-06-06 | $7.15 | $7.28 | $7.13 | $7.25 | $7.25 | 11,175,040 |
| 2022-06-02 | $7.12 | $7.16 | $7.00 | $7.15 | $7.15 | 10,971,480 |
| 2022-06-01 | $7.16 | $7.22 | $7.06 | $7.14 | $7.14 | 6,160,890 |
| 2022-05-31 | $7.11 | $7.16 | $7.02 | $7.14 | $7.14 | 7,025,730 |
| 2022-05-30 | $7.13 | $7.14 | $7.05 | $7.11 | $7.11 | 4,823,100 |
| 2022-05-27 | $7.10 | $7.16 | $7.02 | $7.10 | $7.10 | 6,435,650 |
| 2022-05-26 | $7.14 | $7.18 | $7.04 | $7.14 | $7.14 | 7,841,930 |
| 2022-05-25 | $6.97 | $7.19 | $6.90 | $7.14 | $7.14 | 7,671,750 |
| 2022-05-24 | $7.20 | $7.30 | $6.94 | $6.94 | $6.94 | 12,395,990 |
| 2022-05-23 | $7.01 | $7.18 | $6.96 | $7.16 | $7.16 | 8,923,970 |
| 2022-05-20 | $6.97 | $7.07 | $6.95 | $7.01 | $7.01 | 8,541,120 |
| 2022-05-19 | $6.81 | $6.92 | $6.77 | $6.90 | $6.90 | 4,243,350 |
| 2022-05-18 | $6.90 | $7.00 | $6.85 | $6.90 | $6.90 | 4,973,930 |
| 2022-05-17 | $6.98 | $6.99 | $6.80 | $6.87 | $6.87 | 4,719,500 |
| 2022-05-16 | $7.07 | $7.08 | $6.92 | $6.96 | $6.96 | 5,193,410 |
| 2022-05-13 | $7.09 | $7.12 | $6.99 | $7.03 | $7.03 | 4,970,420 |
| 2022-05-12 | $6.90 | $7.13 | $6.90 | $7.07 | $7.07 | 6,999,600 |
| 2022-05-11 | $7.00 | $7.14 | $6.94 | $6.96 | $6.96 | 8,882,970 |
| 2022-05-10 | $6.75 | $7.04 | $6.71 | $7.01 | $7.01 | 8,818,400 |
| 2022-05-09 | $6.72 | $6.95 | $6.69 | $6.85 | $6.85 | 8,517,180 |
| 2022-05-06 | $6.67 | $6.82 | $6.62 | $6.67 | $6.67 | 11,781,480 |
| 2022-05-05 | $6.91 | $7.10 | $6.83 | $7.08 | $7.08 | 12,817,140 |
| 2022-05-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-05-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-04-29 | $6.79 | $6.97 | $6.63 | $6.95 | $6.95 | 13,794,660 |
| 2022-04-28 | $6.76 | $6.88 | $6.58 | $6.66 | $6.66 | 5,344,880 |
| 2022-04-27 | $6.64 | $6.85 | $6.40 | $6.85 | $6.85 | 8,171,970 |
| 2022-04-26 | $6.70 | $6.83 | $6.55 | $6.68 | $6.68 | 6,310,720 |
| 2022-04-25 | $7.00 | $7.11 | $6.70 | $6.71 | $6.71 | 9,039,410 |
| 2022-04-22 | $7.01 | $7.19 | $6.93 | $7.06 | $7.06 | 4,949,080 |
| 2022-04-21 | $7.41 | $7.41 | $7.02 | $7.06 | $7.06 | 8,427,030 |
| 2022-04-20 | $7.52 | $7.54 | $7.33 | $7.49 | $7.49 | 6,932,530 |
| 2022-04-19 | $7.31 | $7.48 | $7.28 | $7.48 | $7.48 | 5,510,790 |
| 2022-04-18 | $7.28 | $7.38 | $7.08 | $7.37 | $7.37 | 6,206,570 |
| 2022-04-15 | $7.50 | $7.54 | $7.30 | $7.31 | $7.31 | 7,915,230 |
| 2022-04-14 | $7.45 | $7.68 | $7.45 | $7.53 | $7.53 | 6,622,410 |
| 2022-04-13 | $7.68 | $7.68 | $7.38 | $7.42 | $7.42 | 7,611,190 |
| 2022-04-12 | $7.55 | $7.71 | $7.48 | $7.70 | $7.70 | 7,202,020 |
| 2022-04-11 | $7.85 | $7.85 | $7.51 | $7.58 | $7.58 | 8,134,790 |
| 2022-04-08 | $7.81 | $7.93 | $7.71 | $7.87 | $7.87 | 10,448,740 |
| 2022-04-07 | $7.98 | $8.00 | $7.73 | $7.80 | $7.80 | 11,342,930 |
| 2022-04-06 | $7.76 | $8.05 | $7.73 | $8.02 | $8.02 | 19,440,540 |
| 2022-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-04-01 | $7.79 | $7.97 | $7.64 | $7.92 | $7.92 | 23,875,380 |
| 2022-03-31 | $7.37 | $7.56 | $7.35 | $7.50 | $7.50 | 8,490,810 |
| 2022-03-30 | $7.41 | $7.41 | $7.30 | $7.39 | $7.39 | 6,759,820 |
| 2022-03-29 | $7.56 | $7.58 | $7.25 | $7.33 | $7.33 | 11,769,010 |
| 2022-03-28 | $7.60 | $7.64 | $7.46 | $7.55 | $7.55 | 6,867,940 |
| 2022-03-25 | $7.61 | $7.71 | $7.60 | $7.61 | $7.61 | 5,895,560 |
| 2022-03-24 | $7.76 | $7.76 | $7.61 | $7.63 | $7.63 | 8,963,190 |
| 2022-03-23 | $7.86 | $7.94 | $7.76 | $7.81 | $7.81 | 8,440,670 |
| 2022-03-22 | $7.93 | $7.97 | $7.81 | $7.88 | $7.88 | 8,666,940 |
| 2022-03-21 | $7.96 | $8.06 | $7.80 | $8.01 | $8.01 | 11,027,910 |
| 2022-03-18 | $7.70 | $7.99 | $7.64 | $7.97 | $7.97 | 11,435,530 |
| 2022-03-17 | $7.75 | $8.02 | $7.69 | $7.76 | $7.76 | 17,192,920 |
| 2022-03-16 | $7.67 | $7.82 | $7.38 | $7.68 | $7.68 | 17,279,790 |
| 2022-03-15 | $8.15 | $8.19 | $7.55 | $7.56 | $7.56 | 16,899,550 |
| 2022-03-14 | $8.91 | $8.96 | $8.11 | $8.17 | $8.17 | 23,799,970 |
| 2022-03-11 | $9.01 | $9.04 | $8.57 | $8.91 | $8.91 | 20,257,640 |
| 2022-03-10 | $9.09 | $9.25 | $8.88 | $9.06 | $9.06 | 22,900,250 |
| 2022-03-09 | $8.79 | $9.04 | $8.45 | $8.91 | $8.91 | 22,152,960 |
| 2022-03-08 | $8.83 | $8.90 | $8.31 | $8.68 | $8.68 | 17,944,060 |
| 2022-03-07 | $8.92 | $9.00 | $8.73 | $8.82 | $8.82 | 12,330,100 |
| 2022-03-04 | $9.09 | $9.18 | $8.85 | $8.92 | $8.92 | 15,944,530 |
| 2022-03-03 | $9.28 | $9.32 | $9.05 | $9.13 | $9.13 | 18,532,980 |
| 2022-03-02 | $8.93 | $9.22 | $8.80 | $9.16 | $9.16 | 23,228,990 |
| 2022-03-01 | $8.93 | $9.14 | $8.89 | $9.14 | $9.14 | 15,972,950 |
| 2022-02-28 | $8.99 | $8.99 | $8.69 | $8.93 | $8.93 | 13,048,210 |
| 2022-02-25 | $9.03 | $9.21 | $8.80 | $8.90 | $8.90 | 17,573,910 |
| 2022-02-24 | $8.85 | $9.47 | $8.81 | $9.03 | $9.03 | 38,103,550 |
| 2022-02-23 | $8.74 | $8.91 | $8.63 | $8.89 | $8.89 | 13,178,600 |
| 2022-02-22 | $8.87 | $8.87 | $8.61 | $8.71 | $8.71 | 12,653,080 |
| 2022-02-21 | $8.91 | $8.96 | $8.78 | $8.91 | $8.91 | 11,303,390 |
| 2022-02-18 | $8.83 | $8.95 | $8.73 | $8.91 | $8.91 | 16,036,490 |
| 2022-02-17 | $8.68 | $9.10 | $8.65 | $8.93 | $8.93 | 28,981,130 |
| 2022-02-16 | $8.57 | $8.72 | $8.53 | $8.68 | $8.68 | 11,774,910 |
| 2022-02-15 | $8.70 | $8.77 | $8.46 | $8.52 | $8.52 | 9,644,730 |
| 2022-02-14 | $8.69 | $8.85 | $8.58 | $8.63 | $8.63 | 15,459,810 |
| 2022-02-11 | $8.97 | $9.10 | $8.75 | $8.77 | $8.77 | 27,930,260 |
| 2022-02-10 | $8.56 | $9.40 | $8.55 | $8.87 | $8.87 | 41,148,830 |
| 2022-02-09 | $8.11 | $8.23 | $8.10 | $8.22 | $8.22 | 6,108,440 |
| 2022-02-08 | $7.91 | $8.16 | $7.91 | $8.15 | $8.15 | 6,601,520 |
| 2022-02-07 | $7.92 | $8.03 | $7.91 | $7.95 | $7.95 | 6,051,650 |
| 2022-02-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-02-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-02-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-02-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-01-28 | $7.70 | $7.90 | $7.68 | $7.82 | $7.82 | 7,382,400 |
| 2022-01-27 | $7.71 | $7.74 | $7.55 | $7.72 | $7.72 | 6,938,060 |
| 2022-01-26 | $7.75 | $7.78 | $7.61 | $7.71 | $7.71 | 4,872,400 |
| 2022-01-25 | $8.20 | $8.22 | $7.61 | $7.63 | $7.63 | 10,576,490 |
| 2022-01-24 | $8.20 | $8.27 | $8.10 | $8.19 | $8.19 | 4,983,860 |
| 2022-01-21 | $8.38 | $8.43 | $8.17 | $8.21 | $8.21 | 8,104,010 |
| 2022-01-20 | $8.73 | $8.73 | $8.34 | $8.41 | $8.41 | 12,533,690 |
| 2022-01-19 | $8.55 | $8.76 | $8.50 | $8.74 | $8.74 | 10,660,950 |
| 2022-01-18 | $8.74 | $8.76 | $8.39 | $8.55 | $8.55 | 14,206,220 |
| 2022-01-17 | $8.46 | $8.84 | $8.43 | $8.73 | $8.73 | 17,683,560 |
| 2022-01-14 | $8.55 | $8.72 | $8.29 | $8.32 | $8.32 | 13,150,980 |
| 2022-01-13 | $8.71 | $8.77 | $8.54 | $8.59 | $8.59 | 8,275,750 |
| 2022-01-12 | $8.71 | $8.88 | $8.64 | $8.71 | $8.71 | 10,296,010 |
| 2022-01-11 | $8.77 | $8.83 | $8.59 | $8.68 | $8.68 | 12,536,500 |
| 2022-01-10 | $8.90 | $8.97 | $8.68 | $8.80 | $8.80 | 13,367,020 |
| 2022-01-07 | $8.95 | $9.03 | $8.70 | $8.92 | $8.92 | 18,480,630 |
| 2022-01-06 | $8.67 | $9.10 | $8.62 | $9.04 | $9.04 | 23,791,530 |
| 2022-01-05 | $8.96 | $8.97 | $8.53 | $8.69 | $8.69 | 16,383,450 |
| 2022-01-04 | $8.60 | $8.95 | $8.58 | $8.85 | $8.85 | 26,182,800 |
| 2022-01-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-12-31 | $8.18 | $8.64 | $8.15 | $8.59 | $8.59 | 28,389,010 |
| 2021-12-30 | $8.24 | $8.30 | $8.13 | $8.15 | $8.15 | 8,785,900 |
| 2021-12-29 | $8.35 | $8.42 | $8.20 | $8.24 | $8.24 | 8,788,150 |
| 2021-12-28 | $8.41 | $8.41 | $8.21 | $8.34 | $8.34 | 8,688,180 |
| 2021-12-27 | $8.00 | $8.49 | $7.96 | $8.34 | $8.34 | 18,490,570 |
| 2021-12-24 | $8.42 | $8.45 | $8.00 | $8.00 | $8.00 | 18,312,150 |
| 2021-12-23 | $8.37 | $8.59 | $8.29 | $8.38 | $8.38 | 14,654,860 |
| 2021-12-22 | $8.48 | $8.55 | $8.27 | $8.37 | $8.37 | 14,511,260 |
| 2021-12-21 | $8.37 | $8.49 | $8.26 | $8.48 | $8.48 | 12,825,840 |
| 2021-12-20 | $8.36 | $8.50 | $8.28 | $8.37 | $8.37 | 11,331,300 |
| 2021-12-17 | $8.36 | $8.54 | $8.34 | $8.42 | $8.42 | 16,919,530 |
| 2021-12-16 | $8.16 | $8.45 | $8.16 | $8.36 | $8.36 | 14,632,630 |
| 2021-12-15 | $8.12 | $8.24 | $8.10 | $8.16 | $8.16 | 8,590,650 |
| 2021-12-14 | $8.03 | $8.20 | $8.00 | $8.15 | $8.15 | 8,550,710 |
| 2021-12-13 | $8.06 | $8.13 | $8.01 | $8.03 | $8.03 | 7,770,350 |
| 2021-12-07 | $8.13 | $8.22 | $7.91 | $8.08 | $8.08 | 9,572,060 |
| 2021-12-06 | $8.40 | $8.45 | $8.08 | $8.10 | $8.10 | 12,516,550 |
| 2021-12-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 11,085,000 |
| 2021-12-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 12,030,600 |
| 2021-12-01 | $8.30 | $8.55 | $8.25 | $8.49 | $8.49 | 13,683,430 |
| 2021-11-30 | $8.30 | $8.48 | $8.27 | $8.34 | $8.34 | 14,876,580 |
| 2021-11-29 | $7.94 | $8.50 | $7.87 | $8.35 | $8.35 | 20,292,970 |
| 2021-11-26 | $8.25 | $8.49 | $8.07 | $8.08 | $8.08 | 19,854,130 |
| 2021-11-25 | $8.08 | $8.28 | $8.02 | $8.27 | $8.27 | 15,803,100 |
| 2021-11-24 | $8.12 | $8.15 | $7.98 | $8.07 | $8.07 | 10,574,760 |
| 2021-11-23 | $7.99 | $8.24 | $7.93 | $8.16 | $8.16 | 15,427,270 |
| 2021-11-22 | $7.89 | $8.04 | $7.77 | $8.00 | $8.00 | 11,178,670 |
| 2021-11-19 | $7.87 | $7.94 | $7.69 | $7.90 | $7.90 | 9,834,790 |
| 2021-11-18 | $8.00 | $8.05 | $7.76 | $7.84 | $7.84 | 11,899,540 |
| 2021-11-17 | $8.02 | $8.05 | $7.91 | $8.00 | $8.00 | 10,093,680 |
| 2021-11-16 | $7.91 | $8.11 | $7.83 | $8.05 | $8.05 | 16,636,070 |
| 2021-11-15 | $7.70 | $8.04 | $7.63 | $7.98 | $7.98 | 18,406,270 |
| 2021-11-12 | $7.65 | $7.73 | $7.57 | $7.70 | $7.70 | 9,731,950 |
| 2021-11-11 | $7.61 | $7.84 | $7.60 | $7.69 | $7.69 | 12,830,000 |
| 2021-11-10 | $7.55 | $7.67 | $7.40 | $7.66 | $7.66 | 11,040,470 |
| 2021-11-09 | $7.52 | $7.66 | $7.44 | $7.55 | $7.55 | 11,870,180 |
| 2021-11-08 | $7.25 | $7.67 | $7.22 | $7.58 | $7.58 | 21,607,990 |
| 2021-11-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 7,859,620 |
| 2021-11-04 | $7.35 | $7.37 | $7.24 | $7.27 | $7.27 | 6,454,860 |
| 2021-11-03 | $7.29 | $7.43 | $7.23 | $7.29 | $7.29 | 5,952,040 |
| 2021-11-02 | $7.55 | $7.56 | $7.22 | $7.33 | $7.33 | 9,855,960 |
| 2021-11-01 | $7.34 | $7.60 | $7.28 | $7.56 | $7.56 | 9,789,400 |
| 2021-10-29 | $7.18 | $7.41 | $7.12 | $7.37 | $7.37 | 6,985,850 |
| 2021-10-28 | $7.49 | $7.49 | $7.14 | $7.18 | $7.18 | 9,879,610 |
| 2021-10-27 | $7.35 | $7.66 | $7.26 | $7.58 | $7.58 | 15,483,510 |
| 2021-10-26 | $7.30 | $7.43 | $7.24 | $7.40 | $7.40 | 9,716,950 |
| 2021-10-25 | $7.05 | $7.29 | $7.05 | $7.29 | $7.29 | 7,584,090 |
| 2021-10-22 | $7.15 | $7.22 | $7.00 | $7.02 | $7.02 | 8,322,510 |
| 2021-10-21 | $7.29 | $7.39 | $7.17 | $7.17 | $7.17 | 7,368,250 |
| 2021-10-20 | $7.30 | $7.43 | $7.19 | $7.31 | $7.31 | 8,136,630 |
| 2021-10-19 | $7.30 | $7.34 | $7.17 | $7.30 | $7.30 | 7,337,510 |
| 2021-10-18 | $7.18 | $7.31 | $7.17 | $7.28 | $7.28 | 7,692,320 |
| 2021-10-15 | $7.60 | $7.65 | $7.12 | $7.15 | $7.15 | 15,380,480 |
| 2021-10-14 | $7.52 | $7.64 | $7.38 | $7.56 | $7.56 | 7,163,540 |
| 2021-10-13 | $7.89 | $7.92 | $7.40 | $7.53 | $7.53 | 14,517,920 |
| 2021-10-12 | $7.97 | $8.08 | $7.71 | $7.87 | $7.87 | 12,112,860 |
| 2021-10-11 | $8.67 | $8.69 | $7.86 | $8.03 | $8.03 | 25,973,910 |
| 2021-10-08 | $8.82 | $9.17 | $8.63 | $8.71 | $8.71 | 20,457,860 |
| 2021-10-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-09-30 | $8.35 | $8.88 | $8.28 | $8.60 | $8.60 | 18,589,380 |
| 2021-09-29 | $8.71 | $8.87 | $8.10 | $8.29 | $8.29 | 19,013,830 |
| 2021-09-28 | $8.88 | $8.95 | $8.56 | $8.92 | $8.92 | 19,838,410 |
| 2021-09-27 | $8.74 | $9.03 | $8.48 | $8.96 | $8.96 | 28,351,510 |
| 2021-09-24 | $9.19 | $9.30 | $8.77 | $8.79 | $8.79 | 32,589,240 |
| 2021-09-23 | $8.61 | $9.40 | $8.56 | $9.39 | $9.39 | 57,223,330 |
| 2021-09-22 | $8.30 | $8.82 | $8.21 | $8.76 | $8.76 | 24,627,990 |
| 2021-09-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2021-09-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2021-09-17 | $8.21 | $8.42 | $8.12 | $8.39 | $8.39 | 15,721,450 |
| 2021-09-16 | $8.57 | $8.57 | $8.16 | $8.20 | $8.20 | 19,382,470 |
| 2021-09-15 | $8.50 | $8.65 | $8.41 | $8.57 | $8.57 | 17,927,230 |
| 2021-09-14 | $8.80 | $8.93 | $8.38 | $8.49 | $8.49 | 30,536,520 |
| 2021-09-13 | $8.99 | $9.28 | $8.71 | $8.98 | $8.98 | 37,825,810 |
| 2021-09-10 | $8.68 | $9.27 | $8.51 | $8.70 | $8.70 | 47,009,520 |
| 2021-09-09 | $8.18 | $8.94 | $8.02 | $8.67 | $8.67 | 44,273,540 |
| 2021-09-08 | $8.02 | $8.20 | $7.93 | $8.17 | $8.17 | 22,962,310 |
| 2021-09-07 | $8.07 | $8.09 | $7.88 | $8.02 | $8.02 | 15,988,650 |
| 2021-09-06 | $7.90 | $8.18 | $7.90 | $8.06 | $8.06 | 19,685,780 |
| 2021-09-03 | $8.00 | $8.07 | $7.71 | $7.90 | $7.90 | 16,870,200 |
| 2021-09-02 | $7.80 | $8.08 | $7.70 | $8.00 | $8.00 | 20,494,550 |
| 2021-09-01 | $8.01 | $8.23 | $7.82 | $7.91 | $7.91 | 32,058,720 |
| 2021-08-31 | $7.63 | $8.49 | $7.62 | $8.10 | $8.10 | 50,273,970 |
| 2021-08-30 | $7.58 | $7.73 | $7.38 | $7.46 | $7.46 | 13,849,450 |
| 2021-08-27 | $7.66 | $7.78 | $7.45 | $7.61 | $7.61 | 13,627,850 |
| 2021-08-26 | $7.80 | $7.85 | $7.66 | $7.67 | $7.67 | 13,718,790 |
| 2021-08-25 | $7.96 | $7.98 | $7.78 | $7.90 | $7.90 | 14,311,950 |
| 2021-08-24 | $7.75 | $8.07 | $7.65 | $8.00 | $8.00 | 24,819,830 |
| 2021-08-23 | $7.80 | $7.83 | $7.66 | $7.73 | $7.73 | 16,180,780 |
| 2021-08-20 | $7.68 | $7.85 | $7.59 | $7.78 | $7.78 | 14,562,330 |
| 2021-08-19 | $8.00 | $8.04 | $7.68 | $7.78 | $7.78 | 21,462,100 |
| 2021-08-18 | $7.93 | $8.19 | $7.73 | $8.06 | $8.06 | 33,138,570 |
| 2021-08-17 | $7.65 | $8.48 | $7.58 | $7.90 | $7.90 | 46,271,470 |
| 2021-08-16 | $6.87 | $7.93 | $6.78 | $7.77 | $7.77 | 38,927,980 |
| 2021-08-13 | $6.95 | $6.97 | $6.83 | $6.86 | $6.86 | 6,428,970 |
| 2021-08-12 | $6.94 | $7.03 | $6.92 | $6.98 | $6.98 | 5,167,690 |
| 2021-08-11 | $6.93 | $7.03 | $6.86 | $6.96 | $6.96 | 6,273,320 |
| 2021-08-10 | $6.85 | $6.95 | $6.77 | $6.93 | $6.93 | 6,015,560 |
| 2021-08-09 | $6.67 | $6.85 | $6.65 | $6.84 | $6.84 | 5,467,090 |
| 2021-08-06 | $6.70 | $6.78 | $6.65 | $6.69 | $6.69 | 4,953,570 |
| 2021-08-05 | $6.88 | $6.89 | $6.72 | $6.78 | $6.78 | 5,130,940 |
| 2021-08-04 | $6.82 | $6.89 | $6.78 | $6.89 | $6.89 | 5,158,210 |
| 2021-08-03 | $6.92 | $6.98 | $6.81 | $6.82 | $6.82 | 7,126,000 |
| 2021-08-02 | $6.78 | $6.97 | $6.72 | $6.95 | $6.95 | 6,030,780 |
| 2021-07-30 | $6.71 | $6.81 | $6.61 | $6.78 | $6.78 | 6,317,940 |
| 2021-07-29 | $6.65 | $6.77 | $6.65 | $6.73 | $6.73 | 4,609,930 |
| 2021-07-28 | $6.89 | $6.92 | $6.55 | $6.63 | $6.63 | 7,703,680 |
| 2021-07-27 | $7.10 | $7.18 | $6.84 | $6.85 | $6.85 | 9,323,610 |
| 2021-07-26 | $7.40 | $7.42 | $7.01 | $7.08 | $7.08 | 10,632,090 |
| 2021-07-23 | $7.50 | $7.60 | $7.37 | $7.40 | $7.40 | 8,013,340 |
| 2021-07-22 | $7.57 | $7.80 | $7.51 | $7.56 | $7.56 | 13,210,250 |
| 2021-07-21 | $7.32 | $7.48 | $7.32 | $7.41 | $7.41 | 7,803,490 |
| 2021-07-20 | $7.33 | $7.41 | $7.30 | $7.33 | $7.33 | 6,614,100 |
| 2021-07-19 | $7.51 | $7.54 | $7.33 | $7.37 | $7.37 | 8,123,200 |
| 2021-07-16 | $7.60 | $7.70 | $7.50 | $7.51 | $7.51 | 6,932,040 |
| 2021-07-15 | $7.78 | $7.82 | $7.50 | $7.59 | $7.59 | 9,940,730 |
| 2021-07-14 | $7.85 | $8.03 | $7.81 | $7.85 | $7.85 | 11,482,700 |
| 2021-07-13 | $7.78 | $7.92 | $7.60 | $7.88 | $7.88 | 12,289,360 |
| 2021-07-12 | $7.86 | $7.99 | $7.75 | $7.82 | $7.82 | 10,764,960 |
| 2021-07-09 | $7.50 | $7.95 | $7.36 | $7.82 | $7.82 | 17,431,810 |
| 2021-07-08 | $7.51 | $7.63 | $7.51 | $7.54 | $7.54 | 5,677,990 |
| 2021-07-07 | $7.54 | $7.57 | $7.47 | $7.50 | $7.50 | 5,102,150 |
| 2021-07-06 | $7.49 | $7.58 | $7.46 | $7.53 | $7.53 | 5,201,900 |
| 2021-07-05 | $7.45 | $7.51 | $7.40 | $7.49 | $7.49 | 3,978,050 |
| 2021-07-02 | $7.55 | $7.55 | $7.40 | $7.45 | $7.45 | 5,889,760 |
| 2021-07-01 | $7.81 | $7.84 | $7.50 | $7.52 | $7.52 | 8,884,400 |
| 2021-06-30 | $7.78 | $7.86 | $7.72 | $7.81 | $7.81 | 5,731,490 |
| 2021-06-29 | $7.97 | $8.00 | $7.76 | $7.78 | $7.78 | 9,863,920 |
| 2021-06-28 | $8.19 | $8.24 | $7.95 | $8.01 | $8.01 | 10,001,180 |
| 2021-06-25 | $8.20 | $8.20 | $7.99 | $8.04 | $8.04 | 14,008,050 |
| 2021-06-24 | $7.95 | $8.54 | $7.82 | $8.25 | $8.25 | 23,054,310 |
| 2021-06-23 | $7.83 | $8.19 | $7.79 | $8.05 | $8.05 | 19,764,810 |
| 2021-06-22 | $7.62 | $7.92 | $7.56 | $7.91 | $7.91 | 16,386,180 |
| 2021-06-21 | $7.48 | $7.67 | $7.44 | $7.62 | $7.62 | 7,268,840 |
| 2021-06-18 | $7.45 | $7.50 | $7.39 | $7.50 | $7.50 | 4,926,760 |
| 2021-06-17 | $7.43 | $7.59 | $7.34 | $7.52 | $7.52 | 6,886,550 |
| 2021-06-16 | $7.48 | $7.90 | $7.44 | $7.61 | $7.61 | 13,710,580 |
| 2021-06-15 | $7.56 | $7.56 | $7.31 | $7.33 | $7.33 | 6,390,960 |
| 2021-06-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2021-06-11 | $7.51 | $7.66 | $7.50 | $7.53 | $7.53 | 6,608,010 |
| 2021-06-10 | $7.57 | $7.60 | $7.51 | $7.53 | $7.53 | 5,738,230 |
| 2021-06-09 | $7.65 | $7.69 | $7.56 | $7.61 | $7.61 | 4,793,610 |
| 2021-06-08 | $7.58 | $7.68 | $7.53 | $7.63 | $7.63 | 6,280,070 |
| 2021-06-07 | $7.51 | $7.62 | $7.50 | $7.57 | $7.57 | 4,856,190 |
| 2021-06-04 | $7.70 | $7.70 | $7.54 | $7.56 | $7.56 | 8,381,370 |
| 2021-06-03 | $7.80 | $7.84 | $7.72 | $7.73 | $7.73 | 6,772,850 |
| 2021-06-02 | $7.98 | $7.98 | $7.77 | $7.79 | $7.79 | 9,810,790 |
| 2021-06-01 | $7.76 | $8.04 | $7.72 | $7.97 | $7.97 | 12,637,160 |
| 2021-05-31 | $7.79 | $7.80 | $7.68 | $7.79 | $7.79 | 8,455,000 |
| 2021-05-28 | $8.00 | $8.01 | $7.70 | $7.83 | $7.83 | 13,102,140 |
| 2021-05-27 | $7.73 | $8.11 | $7.69 | $7.97 | $7.97 | 13,955,060 |
| 2021-05-26 | $7.71 | $7.90 | $7.61 | $7.77 | $7.77 | 10,671,640 |
| 2021-05-25 | $7.80 | $7.81 | $7.66 | $7.71 | $7.71 | 9,393,380 |
| 2021-05-24 | $7.74 | $8.01 | $7.58 | $7.84 | $7.84 | 13,630,240 |
| 2021-05-21 | $8.09 | $8.09 | $7.68 | $7.78 | $7.78 | 12,843,680 |
| 2021-05-20 | $8.02 | $8.29 | $7.79 | $7.93 | $7.93 | 17,439,470 |
| 2021-05-19 | $8.10 | $8.66 | $8.10 | $8.26 | $8.26 | 24,729,410 |
| 2021-05-18 | $7.56 | $8.08 | $7.51 | $7.93 | $7.93 | 17,351,090 |
| 2021-05-17 | $7.97 | $8.12 | $7.42 | $7.62 | $7.62 | 21,227,360 |
| 2021-05-14 | $7.82 | $8.70 | $7.82 | $8.17 | $8.17 | 27,796,520 |
| 2021-05-13 | $8.21 | $8.21 | $7.82 | $7.82 | $7.82 | 14,137,720 |
| 2021-05-12 | $8.23 | $8.42 | $7.95 | $8.35 | $8.35 | 12,297,740 |
| 2021-05-11 | $16.11 | $16.47 | $15.84 | $15.86 | $8.30 | 5,829,190 |
| 2021-05-10 | $16.31 | $16.51 | $15.78 | $16.17 | $8.47 | 7,343,740 |
| 2021-05-07 | $16.16 | $16.99 | $16.05 | $16.42 | $8.60 | 6,210,670 |
| 2021-05-06 | $17.54 | $17.65 | $16.18 | $16.23 | $8.50 | 10,855,800 |
| 2021-05-05 | $17.55 | $17.55 | $17.55 | $17.55 | $9.19 | 0 |
| 2021-05-04 | $17.55 | $17.55 | $17.55 | $17.55 | $9.19 | 0 |
| 2021-04-30 | $16.78 | $17.68 | $16.73 | $17.55 | $9.19 | 9,384,620 |
| 2021-04-29 | $16.79 | $17.59 | $16.72 | $16.95 | $8.87 | 12,458,880 |
| 2021-04-28 | $16.39 | $16.66 | $16.16 | $16.36 | $8.56 | 6,808,290 |
| 2021-04-27 | $17.10 | $17.25 | $16.50 | $16.53 | $8.65 | 6,295,440 |
| 2021-04-26 | $17.30 | $17.40 | $16.87 | $17.02 | $8.91 | 6,073,360 |
| 2021-04-23 | $17.32 | $17.70 | $17.12 | $17.42 | $9.12 | 6,292,750 |
| 2021-04-22 | $17.41 | $17.55 | $17.16 | $17.25 | $9.03 | 4,571,990 |
| 2021-04-21 | $17.68 | $17.80 | $17.01 | $17.25 | $9.03 | 7,542,550 |
| 2021-04-20 | $18.12 | $18.21 | $17.58 | $17.80 | $9.32 | 7,036,890 |
| 2021-04-19 | $17.91 | $18.36 | $17.78 | $18.18 | $9.52 | 6,150,380 |
| 2021-04-16 | $18.25 | $18.32 | $17.95 | $18.07 | $9.46 | 5,553,900 |
| 2021-04-15 | $18.20 | $18.44 | $17.80 | $18.12 | $9.49 | 6,350,750 |
| 2021-04-14 | $17.76 | $18.88 | $17.60 | $18.35 | $9.61 | 9,851,030 |
| 2021-04-13 | $17.88 | $18.30 | $17.40 | $17.80 | $9.32 | 8,684,950 |
| 2021-04-12 | $18.60 | $18.80 | $17.80 | $17.88 | $9.36 | 9,165,380 |
| 2021-04-09 | $18.33 | $18.61 | $18.11 | $18.35 | $9.61 | 6,140,290 |
| 2021-04-08 | $18.60 | $18.77 | $18.28 | $18.40 | $9.63 | 9,467,310 |
| 2021-04-07 | $18.69 | $18.98 | $18.30 | $18.72 | $9.80 | 10,109,020 |
| 2021-04-06 | $18.68 | $19.45 | $18.61 | $18.79 | $9.84 | 9,315,030 |
| 2021-04-05 | $18.75 | $18.75 | $18.75 | $18.75 | $9.82 | 0 |
| 2021-04-02 | $19.08 | $19.51 | $18.68 | $18.75 | $9.82 | 10,008,300 |
| 2021-04-01 | $19.60 | $19.88 | $18.90 | $19.04 | $9.97 | 15,624,690 |
| 2021-03-31 | $18.22 | $20.37 | $18.05 | $19.98 | $10.46 | 23,699,550 |
| 2021-03-30 | $18.63 | $18.88 | $17.84 | $18.32 | $9.59 | 14,734,330 |
| 2021-03-29 | $19.22 | $19.54 | $18.68 | $18.78 | $9.83 | 12,138,790 |
| 2021-03-26 | $18.18 | $19.69 | $18.18 | $19.11 | $10.00 | 19,732,210 |
| 2021-03-25 | $18.76 | $18.87 | $17.66 | $17.92 | $9.38 | 18,025,580 |
| 2021-03-24 | $19.50 | $20.25 | $18.82 | $18.94 | $9.92 | 18,191,170 |
| 2021-03-23 | $20.31 | $20.61 | $19.39 | $19.82 | $10.38 | 20,327,880 |
| 2021-03-22 | $19.34 | $21.31 | $19.24 | $20.70 | $10.84 | 26,847,180 |
| 2021-03-19 | $18.90 | $19.80 | $18.89 | $19.11 | $10.00 | 19,261,800 |
| 2021-03-18 | $19.30 | $20.30 | $19.20 | $19.32 | $10.11 | 27,828,370 |
| 2021-03-17 | $18.00 | $20.54 | $17.92 | $19.40 | $10.16 | 29,608,630 |
| 2021-03-16 | $17.46 | $19.11 | $17.40 | $18.60 | $9.74 | 25,722,300 |
| 2021-03-15 | $16.86 | $17.97 | $16.82 | $17.53 | $9.18 | 14,704,970 |
| 2021-03-12 | $17.39 | $17.66 | $16.90 | $17.05 | $8.93 | 13,507,780 |
| 2021-03-11 | $17.08 | $17.95 | $16.81 | $17.60 | $9.21 | 16,153,050 |
| 2021-03-10 | $17.60 | $18.15 | $16.88 | $17.19 | $9.00 | 19,041,010 |
| 2021-03-09 | $16.16 | $18.70 | $15.83 | $17.76 | $9.30 | 30,402,590 |
| 2021-03-08 | $15.60 | $17.15 | $15.41 | $16.49 | $8.63 | 23,599,490 |
| 2021-03-05 | $17.00 | $17.75 | $15.49 | $15.65 | $8.19 | 32,551,580 |
| 2021-03-04 | $16.11 | $16.72 | $16.00 | $16.25 | $8.51 | 7,145,750 |
| 2021-03-03 | $15.90 | $16.20 | $15.72 | $16.17 | $8.47 | 5,658,790 |
| 2021-03-02 | $15.30 | $16.11 | $15.21 | $15.94 | $8.34 | 6,766,820 |
| 2021-03-01 | $15.03 | $15.44 | $14.72 | $15.41 | $8.07 | 5,204,510 |
| 2021-02-26 | $14.80 | $15.17 | $14.47 | $14.97 | $7.84 | 4,763,330 |
| 2021-02-25 | $14.39 | $14.89 | $14.27 | $14.70 | $7.70 | 3,076,600 |
| 2021-02-24 | $14.29 | $14.48 | $14.15 | $14.30 | $7.49 | 2,124,600 |
| 2021-02-23 | $13.93 | $14.43 | $13.86 | $14.29 | $7.48 | 2,772,700 |
| 2021-02-22 | $13.77 | $14.34 | $13.70 | $13.96 | $7.31 | 2,921,500 |
| 2021-02-19 | $13.22 | $13.71 | $13.22 | $13.69 | $7.17 | 1,711,590 |
| 2021-02-18 | $13.09 | $13.52 | $13.09 | $13.31 | $6.97 | 2,316,210 |
| 2021-02-17 | $13.03 | $13.03 | $13.03 | $13.03 | $6.82 | 0 |
| 2021-02-16 | $13.03 | $13.03 | $13.03 | $13.03 | $6.82 | 0 |
| 2021-02-15 | $13.03 | $13.03 | $13.03 | $13.03 | $6.82 | 0 |
| 2021-02-12 | $13.03 | $13.03 | $13.03 | $13.03 | $6.82 | 0 |
| 2021-02-11 | $13.03 | $13.03 | $13.03 | $13.03 | $6.82 | 0 |
| 2021-02-10 | $12.70 | $13.05 | $12.61 | $13.03 | $6.82 | 1,586,970 |
| 2021-02-09 | $12.80 | $12.94 | $12.38 | $12.77 | $6.69 | 2,580,100 |
| 2021-02-08 | $12.90 | $13.00 | $12.66 | $12.79 | $6.70 | 2,168,700 |
| 2021-02-05 | $13.88 | $14.10 | $12.78 | $12.78 | $6.69 | 4,654,570 |
| 2021-02-04 | $14.51 | $14.51 | $13.89 | $13.96 | $7.31 | 3,644,880 |
| 2021-02-03 | $15.03 | $15.05 | $14.50 | $14.51 | $7.60 | 2,038,990 |
| 2021-02-02 | $14.96 | $15.22 | $14.88 | $15.01 | $7.86 | 3,098,470 |
| 2021-02-01 | $14.47 | $15.09 | $14.36 | $14.92 | $7.81 | 2,503,030 |
| 2021-01-29 | $14.73 | $14.74 | $14.32 | $14.47 | $7.58 | 1,896,520 |
| 2021-01-28 | $14.90 | $14.90 | $14.45 | $14.60 | $7.64 | 2,636,550 |
| 2021-01-27 | $15.22 | $15.30 | $14.77 | $15.02 | $7.86 | 3,053,440 |
| 2021-01-26 | $15.00 | $15.43 | $14.73 | $15.21 | $7.96 | 3,927,310 |
| 2021-01-25 | $14.95 | $15.27 | $14.86 | $15.00 | $7.85 | 3,161,780 |
| 2021-01-22 | $14.78 | $14.98 | $14.54 | $14.85 | $7.77 | 1,909,900 |
| 2021-01-21 | $14.45 | $14.93 | $14.31 | $14.81 | $7.75 | 2,642,260 |
| 2021-01-20 | $14.53 | $14.72 | $14.23 | $14.55 | $7.62 | 2,014,440 |
| 2021-01-19 | $14.97 | $15.05 | $14.53 | $14.59 | $7.64 | 2,648,050 |
| 2021-01-18 | $14.45 | $15.05 | $14.35 | $15.01 | $7.86 | 3,162,760 |
| 2021-01-15 | $14.33 | $14.77 | $14.33 | $14.47 | $7.58 | 1,696,460 |
| 2021-01-14 | $14.38 | $14.63 | $14.11 | $14.45 | $7.56 | 1,840,290 |
| 2021-01-13 | $14.67 | $14.67 | $14.07 | $14.46 | $7.57 | 3,041,690 |
| 2021-01-12 | $14.79 | $14.96 | $14.66 | $14.67 | $7.68 | 2,280,530 |
| 2021-01-11 | $14.79 | $15.33 | $14.65 | $14.82 | $7.76 | 3,258,500 |
| 2021-01-08 | $14.38 | $15.04 | $14.15 | $14.79 | $7.74 | 2,403,670 |
| 2021-01-07 | $15.15 | $15.21 | $14.27 | $14.49 | $7.59 | 3,558,820 |
| 2021-01-06 | $15.32 | $15.65 | $15.06 | $15.15 | $7.93 | 2,966,490 |
| 2021-01-05 | $15.47 | $15.62 | $15.23 | $15.44 | $8.08 | 3,191,090 |
| 2021-01-04 | $15.33 | $15.77 | $15.03 | $15.63 | $8.18 | 6,035,510 |
| 2021-01-01 | $15.62 | $15.62 | $15.62 | $15.62 | $8.18 | 0 |
| 2020-12-31 | $15.75 | $15.90 | $15.23 | $15.62 | $8.18 | 8,825,490 |
| 2020-12-30 | $14.10 | $15.22 | $13.92 | $14.94 | $7.82 | 6,601,390 |
| 2020-12-29 | $14.61 | $14.96 | $14.15 | $14.27 | $7.47 | 3,436,060 |
| 2020-12-28 | $14.49 | $14.71 | $14.28 | $14.30 | $7.49 | 2,772,210 |
| 2020-12-25 | $14.49 | $14.79 | $14.28 | $14.60 | $7.64 | 2,534,300 |
| 2020-12-24 | $14.82 | $15.08 | $14.34 | $14.57 | $7.63 | 4,003,730 |
| 2020-12-23 | $14.92 | $14.94 | $14.50 | $14.82 | $7.76 | 2,458,740 |
| 2020-12-22 | $15.33 | $15.33 | $14.56 | $14.64 | $7.66 | 3,666,600 |
| 2020-12-21 | $14.79 | $15.39 | $14.69 | $15.28 | $8.00 | 4,345,800 |
| 2020-12-18 | $14.70 | $15.10 | $14.58 | $14.78 | $7.74 | 4,416,830 |
| 2020-12-17 | $14.29 | $14.87 | $13.92 | $14.77 | $7.73 | 3,702,140 |
| 2020-12-16 | $14.57 | $14.79 | $14.23 | $14.25 | $7.46 | 2,637,980 |
| 2020-12-15 | $14.81 | $14.94 | $14.54 | $14.57 | $7.63 | 4,644,140 |
| 2020-12-14 | $15.50 | $15.50 | $14.86 | $15.00 | $7.85 | 4,500,190 |
| 2020-12-11 | $15.75 | $15.76 | $15.12 | $15.50 | $8.11 | 4,453,560 |
| 2020-12-10 | $15.45 | $15.85 | $15.15 | $15.85 | $8.30 | 6,401,740 |
| 2020-12-09 | $15.70 | $15.73 | $15.18 | $15.20 | $7.96 | 4,644,780 |
| 2020-12-08 | $15.34 | $16.01 | $15.33 | $15.70 | $8.22 | 6,687,330 |
| 2020-12-07 | $14.88 | $16.45 | $14.85 | $15.75 | $8.25 | 12,857,590 |
| 2020-12-04 | $14.40 | $14.82 | $14.25 | $14.82 | $7.76 | 5,424,840 |
| 2020-12-03 | $14.21 | $14.47 | $14.14 | $14.25 | $7.46 | 3,394,550 |
| 2020-12-02 | $14.18 | $14.22 | $14.09 | $14.18 | $7.42 | 1,542,810 |
| 2020-12-01 | $13.96 | $14.25 | $13.90 | $14.15 | $7.41 | 2,336,070 |
| 2020-11-30 | $14.04 | $14.12 | $13.86 | $13.90 | $7.28 | 1,937,210 |
| 2020-11-27 | $14.07 | $14.09 | $13.82 | $13.97 | $7.31 | 1,746,940 |
| 2020-11-26 | $14.02 | $14.27 | $13.88 | $14.02 | $7.34 | 2,174,440 |
| 2020-11-25 | $14.35 | $14.38 | $13.99 | $14.02 | $7.34 | 2,719,090 |
| 2020-11-24 | $14.55 | $14.60 | $14.28 | $14.31 | $7.49 | 2,634,510 |
| 2020-11-23 | $14.83 | $14.83 | $14.51 | $14.54 | $7.61 | 2,446,900 |
| 2020-11-20 | $14.65 | $14.86 | $14.55 | $14.78 | $7.74 | 2,335,280 |
| 2020-11-19 | $14.66 | $14.66 | $14.41 | $14.56 | $7.62 | 2,084,280 |
| 2020-11-18 | $14.80 | $14.87 | $14.54 | $14.59 | $7.64 | 2,291,140 |
| 2020-11-17 | $15.50 | $15.50 | $14.61 | $14.76 | $7.73 | 4,308,900 |
| 2020-11-16 | $15.50 | $15.58 | $15.24 | $15.45 | $8.09 | 2,556,740 |
| 2020-11-13 | $15.26 | $15.55 | $15.06 | $15.44 | $8.08 | 3,840,440 |
| 2020-11-12 | $15.25 | $15.46 | $15.02 | $15.24 | $7.98 | 3,333,250 |
| 2020-11-11 | $15.69 | $15.69 | $15.23 | $15.42 | $8.07 | 4,166,100 |
| 2020-11-10 | $15.81 | $15.94 | $15.51 | $15.79 | $8.27 | 4,975,400 |
| 2020-11-09 | $15.66 | $16.20 | $15.66 | $16.08 | $8.42 | 5,759,790 |
| 2020-11-06 | $15.79 | $15.87 | $15.33 | $15.46 | $8.09 | 3,105,690 |
| 2020-11-05 | $15.63 | $15.88 | $15.56 | $15.78 | $8.26 | 3,605,880 |
| 2020-11-04 | $15.81 | $15.93 | $15.43 | $15.48 | $8.10 | 3,815,320 |
| 2020-11-03 | $15.82 | $15.99 | $15.66 | $15.89 | $8.32 | 5,075,340 |
| 2020-11-02 | $15.47 | $15.94 | $15.39 | $15.84 | $8.29 | 4,128,480 |
| 2020-10-30 | $16.53 | $16.59 | $15.55 | $15.63 | $8.18 | 4,623,960 |
| 2020-10-29 | $16.71 | $16.75 | $16.10 | $16.47 | $8.62 | 5,082,810 |
| 2020-10-28 | $17.45 | $17.76 | $16.64 | $17.04 | $8.92 | 4,930,340 |
| 2020-10-27 | $17.64 | $17.83 | $17.11 | $17.45 | $9.14 | 4,278,700 |
| 2020-10-26 | $17.32 | $18.10 | $17.07 | $17.83 | $9.33 | 5,740,560 |
| 2020-10-23 | $17.63 | $18.15 | $17.30 | $17.31 | $9.06 | 4,698,870 |
| 2020-10-22 | $17.69 | $17.90 | $17.30 | $17.63 | $9.23 | 3,214,500 |
| 2020-10-21 | $18.30 | $18.30 | $17.37 | $17.69 | $9.26 | 5,670,840 |
| 2020-10-20 | $18.00 | $18.24 | $17.60 | $18.07 | $9.46 | 7,095,840 |
| 2020-10-19 | $17.88 | $18.77 | $17.81 | $18.00 | $9.42 | 11,805,630 |
| 2020-10-16 | $17.50 | $18.09 | $17.40 | $17.74 | $9.29 | 6,650,620 |
| 2020-10-15 | $17.81 | $17.94 | $17.26 | $17.64 | $9.23 | 5,495,050 |
| 2020-10-14 | $17.70 | $18.16 | $17.45 | $17.55 | $9.19 | 9,077,840 |
| 2020-10-13 | $16.82 | $18.15 | $16.74 | $17.77 | $9.30 | 10,055,040 |
| 2020-10-12 | $16.66 | $16.89 | $16.42 | $16.82 | $8.81 | 3,939,170 |
| 2020-10-09 | $16.30 | $16.61 | $15.96 | $16.51 | $8.64 | 3,204,340 |
| 2020-10-08 | $16.00 | $16.00 | $16.00 | $16.00 | $8.38 | 0 |
| 2020-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $8.38 | 0 |
| 2020-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $8.38 | 0 |
| 2020-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $8.38 | 0 |
| 2020-10-02 | $16.00 | $16.00 | $16.00 | $16.00 | $8.38 | 0 |
| 2020-10-01 | $16.00 | $16.00 | $16.00 | $16.00 | $8.38 | 0 |
| 2020-09-30 | $15.68 | $16.03 | $15.60 | $16.00 | $8.38 | 2,822,310 |
| 2020-09-29 | $15.48 | $16.08 | $15.47 | $15.65 | $8.19 | 2,779,760 |
| 2020-09-28 | $15.81 | $15.95 | $15.21 | $15.37 | $8.05 | 1,736,060 |
| 2020-09-25 | $15.83 | $15.94 | $15.41 | $15.54 | $8.14 | 1,951,660 |
| 2020-09-24 | $16.41 | $16.56 | $15.64 | $15.69 | $8.21 | 3,844,270 |
| 2020-09-23 | $16.43 | $16.70 | $16.28 | $16.61 | $8.70 | 2,812,430 |
| 2020-09-22 | $16.50 | $16.88 | $16.28 | $16.42 | $8.60 | 2,785,310 |
| 2020-09-21 | $16.93 | $17.24 | $16.57 | $16.88 | $8.84 | 3,906,900 |
| 2020-09-18 | $16.46 | $16.85 | $16.18 | $16.80 | $8.79 | 4,005,860 |
| 2020-09-17 | $16.75 | $16.83 | $16.38 | $16.54 | $8.66 | 4,140,460 |
| 2020-09-16 | $17.27 | $17.37 | $16.51 | $16.75 | $8.77 | 4,036,800 |
| 2020-09-15 | $18.00 | $18.00 | $17.00 | $17.30 | $9.06 | 6,025,540 |
| 2020-09-14 | $16.66 | $17.82 | $16.23 | $17.79 | $9.31 | 8,178,620 |
| 2020-09-11 | $16.08 | $16.86 | $15.73 | $16.63 | $8.71 | 5,668,200 |
| 2020-09-10 | $17.27 | $17.75 | $15.75 | $16.45 | $8.61 | 12,329,630 |
| 2020-09-09 | $18.50 | $19.15 | $17.23 | $17.40 | $9.11 | 13,342,740 |
| 2020-09-08 | $17.78 | $19.20 | $16.90 | $18.72 | $9.80 | 15,252,080 |
| 2020-09-07 | $17.61 | $18.22 | $17.21 | $17.60 | $9.21 | 7,940,410 |
| 2020-09-04 | $17.27 | $17.92 | $17.00 | $17.65 | $9.24 | 6,536,360 |
| 2020-09-03 | $18.50 | $19.36 | $17.64 | $17.92 | $9.38 | 11,416,450 |
| 2020-09-02 | $17.38 | $18.88 | $17.22 | $18.48 | $9.67 | 15,873,430 |
| 2020-09-01 | $17.50 | $17.93 | $17.17 | $17.48 | $9.15 | 9,885,990 |
| 2020-08-31 | $17.17 | $18.20 | $16.74 | $17.64 | $9.23 | 12,166,660 |
| 2020-08-28 | $18.00 | $18.01 | $16.66 | $16.98 | $8.89 | 15,858,130 |
| 2020-08-27 | $18.07 | $19.50 | $17.12 | $18.50 | $9.68 | 21,450,470 |
| 2020-08-26 | $16.20 | $19.40 | $16.16 | $19.02 | $9.96 | 20,155,710 |
| 2020-08-25 | $15.98 | $16.44 | $15.77 | $16.25 | $8.51 | 4,251,390 |
| 2020-08-24 | $15.68 | $16.30 | $15.45 | $16.00 | $8.38 | 4,673,590 |
| 2020-08-21 | $15.34 | $15.61 | $15.15 | $15.38 | $8.05 | 2,475,830 |
| 2020-08-20 | $15.26 | $15.47 | $15.06 | $15.24 | $7.98 | 2,613,670 |
| 2020-08-19 | $15.76 | $15.88 | $15.21 | $15.21 | $7.96 | 3,576,920 |
| 2020-08-18 | $16.00 | $16.12 | $15.70 | $15.80 | $8.27 | 2,531,300 |
| 2020-08-17 | $15.93 | $16.16 | $15.73 | $16.00 | $8.38 | 2,958,030 |
| 2020-08-14 | $15.60 | $15.98 | $15.40 | $15.85 | $8.30 | 2,304,600 |
| 2020-08-13 | $15.60 | $15.90 | $15.50 | $15.60 | $8.17 | 2,058,200 |
| 2020-08-12 | $15.65 | $15.88 | $15.10 | $15.63 | $8.18 | 3,693,490 |
| 2020-08-11 | $16.38 | $16.60 | $15.65 | $15.66 | $8.20 | 4,124,820 |
| 2020-08-10 | $16.50 | $16.64 | $16.18 | $16.45 | $8.61 | 3,129,580 |
| 2020-08-07 | $16.88 | $16.88 | $16.14 | $16.36 | $8.56 | 4,602,690 |
| 2020-08-06 | $17.20 | $17.28 | $16.65 | $16.95 | $8.87 | 5,553,780 |
| 2020-08-05 | $16.11 | $17.36 | $16.05 | $17.20 | $9.00 | 8,442,690 |
| 2020-08-04 | $16.03 | $16.25 | $15.92 | $16.19 | $8.48 | 3,963,160 |
| 2020-08-03 | $16.48 | $16.52 | $15.88 | $16.24 | $8.50 | 6,605,980 |
| 2020-07-31 | $15.56 | $16.18 | $15.48 | $16.08 | $8.42 | 7,490,770 |
| 2020-07-30 | $15.20 | $16.43 | $15.18 | $15.66 | $8.20 | 6,340,700 |
| 2020-07-29 | $15.11 | $15.42 | $14.56 | $15.31 | $8.01 | 5,049,100 |
| 2020-07-28 | $15.57 | $15.79 | $14.88 | $15.00 | $7.85 | 4,012,130 |
| 2020-07-27 | $14.99 | $16.00 | $14.90 | $15.34 | $8.03 | 7,216,660 |
| 2020-07-24 | $15.66 | $16.44 | $14.81 | $14.85 | $7.77 | 8,967,540 |
| 2020-07-23 | $15.42 | $15.58 | $15.09 | $15.48 | $8.10 | 5,598,660 |
| 2020-07-22 | $14.95 | $15.73 | $14.82 | $15.61 | $8.17 | 7,182,720 |
| 2020-07-21 | $15.20 | $15.23 | $14.68 | $15.00 | $7.85 | 5,754,040 |
| 2020-07-20 | $14.62 | $15.30 | $14.30 | $15.30 | $8.01 | 8,701,510 |
| 2020-07-17 | $13.81 | $15.37 | $13.81 | $14.73 | $7.71 | 7,329,710 |
| 2020-07-16 | $14.08 | $15.40 | $13.70 | $14.09 | $7.38 | 8,670,560 |
| 2020-07-15 | $14.65 | $14.74 | $13.99 | $14.00 | $7.33 | 4,476,890 |
| 2020-07-14 | $15.00 | $15.00 | $14.25 | $14.65 | $7.67 | 5,151,920 |
| 2020-07-13 | $13.99 | $14.95 | $13.97 | $14.93 | $7.82 | 5,216,400 |
| 2020-07-10 | $14.47 | $14.47 | $13.96 | $14.09 | $7.38 | 4,049,820 |
| 2020-07-09 | $13.80 | $14.42 | $13.60 | $14.40 | $7.54 | 6,200,710 |
| 2020-07-08 | $13.20 | $13.84 | $13.18 | $13.72 | $7.18 | 4,633,710 |
| 2020-07-07 | $13.40 | $13.60 | $13.21 | $13.26 | $6.94 | 4,522,590 |
| 2020-07-06 | $12.99 | $13.57 | $12.93 | $13.39 | $6.98 | 5,581,000 |
| 2020-07-03 | $12.97 | $13.31 | $12.88 | $12.89 | $6.72 | 4,021,110 |
| 2020-07-02 | $12.78 | $13.05 | $12.66 | $12.97 | $6.76 | 3,765,840 |
| 2020-07-01 | $12.57 | $12.87 | $12.46 | $12.80 | $6.67 | 3,952,170 |
| 2020-06-30 | $12.40 | $12.62 | $12.37 | $12.56 | $6.55 | 2,329,030 |
| 2020-06-29 | $12.36 | $12.45 | $12.23 | $12.45 | $6.49 | 1,666,400 |
| 2020-06-26 | $12.36 | $12.36 | $12.36 | $12.36 | $6.44 | 0 |
| 2020-06-25 | $12.36 | $12.36 | $12.36 | $12.36 | $6.44 | 0 |
| 2020-06-24 | $12.34 | $12.41 | $12.25 | $12.36 | $6.44 | 1,789,790 |
| 2020-06-23 | $12.52 | $12.65 | $12.32 | $12.34 | $6.43 | 2,599,830 |
| 2020-06-22 | $12.50 | $12.65 | $12.42 | $12.62 | $6.58 | 2,570,080 |
| 2020-06-19 | $12.62 | $12.65 | $12.40 | $12.50 | $6.51 | 2,226,880 |
| 2020-06-18 | $12.75 | $12.79 | $12.50 | $12.62 | $6.58 | 2,156,900 |
| 2020-06-17 | $12.65 | $12.85 | $12.53 | $12.72 | $6.63 | 3,307,300 |
| 2020-06-16 | $12.38 | $12.81 | $12.26 | $12.72 | $6.63 | 5,487,950 |
| 2020-06-15 | $12.03 | $12.42 | $11.99 | $12.37 | $6.45 | 3,871,510 |
| 2020-06-12 | $12.18 | $12.23 | $12.01 | $12.03 | $6.27 | 3,083,850 |
| 2020-06-11 | $12.02 | $12.38 | $11.93 | $12.31 | $6.42 | 4,049,300 |
| 2020-06-10 | $12.12 | $12.12 | $11.92 | $12.04 | $6.27 | 1,590,050 |
| 2020-06-09 | $12.12 | $12.16 | $12.02 | $12.12 | $6.32 | 1,583,900 |
| 2020-06-08 | $12.11 | $12.16 | $11.99 | $12.12 | $6.32 | 2,019,920 |
| 2020-06-05 | $12.21 | $12.27 | $11.95 | $12.08 | $6.30 | 2,133,900 |
| 2020-06-04 | $12.17 | $12.35 | $12.06 | $12.18 | $6.35 | 2,564,240 |
| 2020-06-03 | $12.21 | $12.27 | $12.10 | $12.13 | $6.32 | 2,045,170 |
| 2020-06-02 | $12.09 | $12.21 | $12.04 | $12.21 | $6.36 | 2,493,820 |
| 2020-06-01 | $11.89 | $12.14 | $11.82 | $12.09 | $6.30 | 3,208,120 |
| 2020-05-29 | $11.83 | $12.07 | $11.72 | $11.88 | $6.19 | 2,897,100 |
| 2020-05-28 | $11.99 | $11.99 | $11.65 | $11.83 | $6.17 | 2,058,680 |
| 2020-05-27 | $11.97 | $12.14 | $11.85 | $11.92 | $6.21 | 1,965,170 |
| 2020-05-26 | $12.05 | $12.13 | $11.81 | $12.08 | $6.30 | 3,122,200 |
| 2020-05-25 | $12.32 | $12.37 | $11.86 | $12.02 | $6.26 | 3,472,850 |
| 2020-05-22 | $12.39 | $12.42 | $12.08 | $12.31 | $6.42 | 2,494,450 |
| 2020-05-21 | $12.48 | $12.68 | $12.33 | $12.39 | $6.46 | 3,650,700 |
| 2020-05-20 | $12.25 | $12.56 | $12.24 | $12.48 | $6.50 | 4,216,550 |
| 2020-05-19 | $12.40 | $12.45 | $12.25 | $12.27 | $6.39 | 3,453,350 |
| 2020-05-18 | $11.88 | $12.58 | $11.86 | $12.47 | $6.50 | 6,509,980 |
| 2020-05-15 | $11.81 | $12.04 | $11.73 | $11.83 | $6.17 | 1,560,250 |
| 2020-05-14 | $11.92 | $11.99 | $11.73 | $11.76 | $6.13 | 1,381,600 |
| 2020-05-13 | $11.91 | $12.05 | $11.80 | $11.94 | $6.22 | 1,381,950 |
| 2020-05-12 | $11.96 | $12.09 | $11.71 | $12.05 | $6.28 | 2,463,850 |
| 2020-05-11 | $12.08 | $12.24 | $11.90 | $12.01 | $6.26 | 2,088,250 |
| 2020-05-08 | $12.13 | $12.18 | $11.98 | $12.07 | $6.29 | 2,120,310 |
| 2020-05-07 | $11.92 | $12.15 | $11.92 | $12.02 | $6.26 | 2,037,900 |
| 2020-05-06 | $11.77 | $12.04 | $11.62 | $11.99 | $6.25 | 2,077,740 |
| 2020-05-05 | $11.77 | $11.77 | $11.77 | $11.77 | $6.13 | 0 |
| 2020-05-04 | $11.77 | $11.77 | $11.77 | $11.77 | $6.13 | 0 |
| 2020-05-01 | $11.77 | $11.77 | $11.77 | $11.77 | $6.13 | 0 |
| 2020-04-30 | $11.59 | $11.84 | $11.57 | $11.77 | $6.13 | 2,081,620 |
| 2020-04-29 | $12.09 | $12.09 | $11.48 | $11.55 | $6.02 | 3,309,090 |
| 2020-04-28 | $12.47 | $12.66 | $11.79 | $11.80 | $6.15 | 3,931,890 |
| 2020-04-27 | $12.36 | $12.58 | $12.18 | $12.44 | $6.48 | 2,923,650 |
| 2020-04-24 | $12.34 | $12.57 | $12.18 | $12.36 | $6.44 | 2,733,530 |
| 2020-04-23 | $12.44 | $12.76 | $12.30 | $12.44 | $6.48 | 4,208,500 |
| 2020-04-22 | $12.10 | $12.44 | $12.00 | $12.40 | $6.46 | 3,518,920 |
| 2020-04-21 | $12.25 | $12.46 | $12.13 | $12.24 | $6.38 | 3,412,080 |
| 2020-04-20 | $12.00 | $12.28 | $11.92 | $12.20 | $6.36 | 3,376,550 |
| 2020-04-17 | $12.21 | $12.35 | $12.00 | $12.00 | $6.25 | 3,071,130 |
| 2020-04-16 | $11.80 | $12.35 | $11.71 | $12.21 | $6.36 | 3,988,330 |
| 2020-04-15 | $11.74 | $12.06 | $11.65 | $11.91 | $6.21 | 2,940,400 |
| 2020-04-14 | $11.68 | $11.83 | $11.62 | $11.79 | $6.14 | 1,950,720 |
| 2020-04-13 | $11.90 | $11.90 | $11.52 | $11.68 | $6.09 | 2,437,830 |
| 2020-04-10 | $11.73 | $11.92 | $11.56 | $11.90 | $6.20 | 3,121,700 |
| 2020-04-09 | $11.57 | $11.69 | $11.57 | $11.66 | $6.08 | 1,366,200 |
| 2020-04-08 | $11.55 | $11.64 | $11.47 | $11.60 | $6.05 | 1,301,000 |
| 2020-04-07 | $11.34 | $11.60 | $11.34 | $11.56 | $6.02 | 2,111,400 |
| 2020-04-06 | $11.18 | $11.18 | $11.18 | $11.18 | $5.83 | 0 |
| 2020-04-03 | $11.38 | $11.42 | $11.14 | $11.18 | $5.83 | 1,452,900 |
| 2020-04-02 | $11.17 | $11.43 | $11.06 | $11.40 | $5.94 | 1,461,600 |
| 2020-04-01 | $11.30 | $11.59 | $11.21 | $11.25 | $5.86 | 1,350,750 |
| 2020-03-31 | $11.64 | $11.70 | $11.32 | $11.36 | $5.92 | 1,482,150 |
| 2020-03-30 | $11.48 | $11.61 | $11.00 | $11.52 | $6.00 | 2,119,340 |
| 2020-03-27 | $11.73 | $11.77 | $11.50 | $11.51 | $6.00 | 2,080,420 |
| 2020-03-26 | $11.70 | $11.75 | $11.50 | $11.62 | $6.06 | 2,162,350 |
| 2020-03-25 | $11.70 | $11.85 | $11.56 | $11.78 | $6.14 | 2,343,400 |
| 2020-03-24 | $11.50 | $11.63 | $11.10 | $11.51 | $6.00 | 2,477,450 |
| 2020-03-23 | $11.69 | $11.69 | $11.20 | $11.30 | $5.89 | 2,819,080 |
| 2020-03-20 | $11.58 | $11.95 | $11.54 | $11.89 | $6.20 | 3,201,430 |
| 2020-03-19 | $11.68 | $11.72 | $11.16 | $11.48 | $5.98 | 3,154,550 |
| 2020-03-18 | $11.81 | $12.06 | $11.48 | $11.53 | $6.01 | 3,615,240 |
| 2020-03-17 | $12.00 | $12.29 | $11.37 | $11.68 | $6.09 | 4,330,530 |
| 2020-03-16 | $13.16 | $13.32 | $11.87 | $11.98 | $6.24 | 6,138,620 |
| 2020-03-13 | $12.40 | $13.24 | $12.35 | $13.02 | $6.79 | 6,712,190 |
| 2020-03-12 | $12.96 | $13.75 | $12.72 | $13.35 | $6.96 | 9,845,860 |
| 2020-03-11 | $12.95 | $13.47 | $12.86 | $13.04 | $6.80 | 6,383,270 |
| 2020-03-10 | $12.41 | $12.96 | $12.05 | $12.90 | $6.72 | 5,538,810 |
| 2020-03-09 | $12.71 | $13.05 | $12.65 | $12.68 | $6.61 | 4,718,620 |
| 2020-03-06 | $12.97 | $13.22 | $12.71 | $13.11 | $6.83 | 6,617,450 |
| 2020-03-05 | $12.80 | $12.91 | $12.66 | $12.81 | $6.68 | 6,337,010 |
| 2020-03-04 | $12.70 | $12.90 | $12.50 | $12.74 | $6.64 | 6,115,350 |
| 2020-03-03 | $12.21 | $12.78 | $12.19 | $12.45 | $6.49 | 4,941,530 |
| 2020-03-02 | $11.78 | $12.17 | $11.48 | $12.12 | $6.32 | 3,027,300 |
| 2020-02-28 | $12.11 | $12.12 | $11.35 | $11.41 | $5.95 | 3,929,500 |
| 2020-02-27 | $12.31 | $12.52 | $12.18 | $12.42 | $6.47 | 3,096,550 |
| 2020-02-26 | $12.23 | $12.48 | $12.12 | $12.21 | $6.36 | 3,186,020 |
| 2020-02-25 | $12.31 | $12.44 | $11.96 | $12.36 | $6.44 | 5,313,480 |
| 2020-02-24 | $12.74 | $12.81 | $12.49 | $12.71 | $6.62 | 4,452,310 |
| 2020-02-21 | $12.51 | $12.85 | $12.50 | $12.76 | $6.65 | 4,741,180 |
| 2020-02-20 | $12.42 | $12.64 | $12.35 | $12.55 | $6.54 | 3,143,700 |
| 2020-02-19 | $12.98 | $12.99 | $12.40 | $12.47 | $6.50 | 4,282,350 |
| 2020-02-18 | $12.58 | $12.87 | $12.46 | $12.83 | $6.69 | 4,440,730 |
| 2020-02-17 | $12.25 | $12.59 | $12.23 | $12.55 | $6.54 | 3,525,240 |
| 2020-02-14 | $12.39 | $12.48 | $12.20 | $12.24 | $6.38 | 2,875,350 |
| 2020-02-13 | $12.15 | $12.60 | $11.90 | $12.56 | $6.55 | 5,184,730 |
| 2020-02-12 | $12.28 | $12.30 | $11.95 | $12.26 | $6.39 | 3,001,660 |
| 2020-02-11 | $12.65 | $12.68 | $12.10 | $12.19 | $6.35 | 6,369,000 |
| 2020-02-10 | $13.26 | $13.94 | $12.68 | $12.93 | $6.74 | 12,275,350 |
| 2020-02-07 | $12.30 | $13.07 | $12.13 | $13.07 | $6.81 | 10,473,310 |
| 2020-02-06 | $11.25 | $12.07 | $11.24 | $11.88 | $6.19 | 3,938,390 |
| 2020-02-05 | $11.03 | $11.44 | $11.03 | $11.25 | $5.86 | 2,411,860 |
| 2020-02-04 | $10.00 | $11.27 | $10.00 | $11.06 | $5.76 | 3,377,560 |
| 2020-02-03 | $11.05 | $11.05 | $11.05 | $11.05 | $5.76 | 562,000 |
| 2020-01-31 | $12.28 | $12.28 | $12.28 | $12.28 | $6.40 | 0 |
| 2020-01-30 | $12.28 | $12.28 | $12.28 | $12.28 | $6.40 | 0 |
| 2020-01-29 | $12.28 | $12.28 | $12.28 | $12.28 | $6.40 | 0 |
| 2020-01-28 | $12.28 | $12.28 | $12.28 | $12.28 | $6.40 | 0 |
| 2020-01-27 | $12.28 | $12.28 | $12.28 | $12.28 | $6.40 | 0 |
| 2020-01-24 | $12.28 | $12.28 | $12.28 | $12.28 | $6.40 | 0 |
| 2020-01-23 | $12.52 | $12.79 | $12.15 | $12.28 | $6.40 | 2,575,860 |
| 2020-01-22 | $12.59 | $12.66 | $12.26 | $12.57 | $6.55 | 1,820,290 |
| 2020-01-21 | $12.80 | $12.87 | $12.60 | $12.60 | $6.57 | 2,161,340 |
| 2020-01-20 | $12.56 | $12.74 | $12.56 | $12.71 | $6.62 | 1,647,800 |
| 2020-01-17 | $12.65 | $12.76 | $12.59 | $12.67 | $6.60 | 2,054,400 |
| 2020-01-16 | $12.70 | $12.72 | $12.52 | $12.64 | $6.59 | 2,423,700 |
| 2020-01-15 | $12.95 | $12.95 | $12.61 | $12.69 | $6.61 | 2,801,100 |
| 2020-01-14 | $12.90 | $13.13 | $12.76 | $12.99 | $6.77 | 4,644,550 |
| 2020-01-13 | $12.70 | $12.77 | $12.52 | $12.76 | $6.65 | 1,694,200 |
| 2020-01-10 | $12.87 | $12.95 | $12.67 | $12.74 | $6.64 | 2,260,960 |
| 2020-01-09 | $12.60 | $12.78 | $12.59 | $12.68 | $6.61 | 2,305,700 |
| 2020-01-08 | $12.77 | $12.81 | $12.48 | $12.52 | $6.52 | 2,600,890 |
| 2020-01-07 | $12.61 | $12.90 | $12.61 | $12.81 | $6.68 | 2,785,200 |
| 2020-01-06 | $12.58 | $12.77 | $12.46 | $12.59 | $6.56 | 2,861,820 |
| 2020-01-03 | $12.80 | $12.87 | $12.59 | $12.64 | $6.59 | 2,606,100 |
| 2020-01-02 | $12.50 | $12.69 | $12.50 | $12.62 | $6.58 | 2,966,440 |
| 2020-01-01 | $12.60 | $12.60 | $12.60 | $12.60 | $6.57 | 0 |
| 2019-12-31 | $12.13 | $12.60 | $12.13 | $12.60 | $6.57 | 1,803,360 |
| 2019-12-30 | $12.34 | $12.39 | $12.01 | $12.38 | $6.45 | 1,764,360 |
| 2019-12-27 | $12.39 | $12.45 | $12.23 | $12.23 | $6.37 | 2,113,320 |
| 2019-12-26 | $12.23 | $12.31 | $12.20 | $12.29 | $6.40 | 1,631,930 |
| 2019-12-25 | $12.21 | $12.37 | $12.17 | $12.27 | $6.39 | 1,653,260 |
| 2019-12-24 | $12.15 | $12.29 | $12.08 | $12.29 | $6.40 | 1,693,760 |
| 2019-12-23 | $12.31 | $12.40 | $12.09 | $12.15 | $6.33 | 1,992,950 |
| 2019-12-20 | $12.60 | $12.71 | $12.40 | $12.46 | $6.49 | 2,943,350 |
| 2019-12-19 | $12.50 | $12.95 | $12.50 | $12.56 | $6.55 | 4,443,220 |
| 2019-12-18 | $12.34 | $12.38 | $12.25 | $12.30 | $6.41 | 1,866,950 |
| 2019-12-17 | $12.18 | $12.39 | $12.14 | $12.36 | $6.44 | 3,086,000 |
| 2019-12-16 | $12.07 | $12.24 | $12.07 | $12.22 | $6.37 | 1,881,200 |
| 2019-12-13 | $12.05 | $12.14 | $12.01 | $12.07 | $6.29 | 1,334,050 |
| 2019-12-12 | $12.05 | $12.18 | $11.97 | $12.05 | $6.28 | 1,219,750 |
| 2019-12-11 | $12.19 | $12.23 | $12.00 | $12.00 | $6.25 | 1,095,750 |
| 2019-12-10 | $12.07 | $12.22 | $12.02 | $12.14 | $6.33 | 1,188,400 |
| 2019-12-09 | $12.07 | $12.17 | $12.01 | $12.07 | $6.29 | 968,250 |
| 2019-12-06 | $12.02 | $12.19 | $11.96 | $12.08 | $6.30 | 1,307,960 |
| 2019-12-05 | $12.00 | $12.04 | $11.93 | $12.02 | $6.26 | 755,260 |
| 2019-12-04 | $11.93 | $12.04 | $11.86 | $11.95 | $6.23 | 899,800 |
| 2019-12-03 | $11.80 | $11.97 | $11.78 | $11.97 | $6.24 | 942,250 |
| 2019-12-02 | $11.81 | $11.87 | $11.75 | $11.78 | $6.14 | 925,750 |
| 2019-11-29 | $11.83 | $11.85 | $11.65 | $11.80 | $6.15 | 623,750 |
| 2019-11-28 | $11.67 | $11.89 | $11.67 | $11.75 | $6.12 | 981,550 |
| 2019-11-27 | $12.01 | $12.01 | $11.65 | $11.76 | $6.13 | 1,059,550 |
| 2019-11-26 | $12.15 | $12.16 | $11.90 | $11.95 | $6.23 | 543,100 |
| 2019-11-25 | $11.90 | $12.05 | $11.86 | $11.91 | $6.21 | 988,150 |
| 2019-11-22 | $12.18 | $12.25 | $11.83 | $11.90 | $6.20 | 1,232,550 |
| 2019-11-21 | $12.25 | $12.25 | $12.03 | $12.12 | $6.32 | 710,300 |
| 2019-11-20 | $12.38 | $12.38 | $12.16 | $12.18 | $6.35 | 731,150 |
| 2019-11-19 | $12.04 | $12.32 | $12.01 | $12.28 | $6.40 | 1,163,460 |
| 2019-11-18 | $12.03 | $12.13 | $11.90 | $12.04 | $6.27 | 996,900 |
| 2019-11-15 | $12.42 | $12.49 | $11.91 | $11.99 | $6.25 | 2,404,140 |
| 2019-11-14 | $12.52 | $12.55 | $12.42 | $12.52 | $6.52 | 758,760 |
| 2019-11-13 | $12.55 | $12.65 | $12.38 | $12.43 | $6.48 | 886,550 |
| 2019-11-12 | $12.60 | $12.61 | $12.43 | $12.55 | $6.54 | 966,650 |
| 2019-11-11 | $12.88 | $12.88 | $12.43 | $12.49 | $6.51 | 1,771,400 |
| 2019-11-08 | $13.09 | $13.20 | $12.93 | $12.97 | $6.76 | 1,232,480 |
| 2019-11-07 | $13.00 | $13.16 | $12.70 | $13.09 | $6.82 | 1,665,900 |
| 2019-11-06 | $13.00 | $13.09 | $12.70 | $12.76 | $6.65 | 1,609,880 |
| 2019-11-05 | $12.97 | $13.12 | $12.90 | $13.05 | $6.80 | 1,357,960 |
| 2019-11-04 | $13.01 | $13.18 | $12.88 | $13.01 | $6.78 | 1,755,500 |
| 2019-11-01 | $12.61 | $12.94 | $12.55 | $12.88 | $6.71 | 1,726,360 |
| 2019-10-31 | $13.05 | $13.06 | $12.50 | $12.63 | $6.58 | 2,750,880 |
| 2019-10-30 | $13.13 | $13.47 | $12.96 | $13.01 | $6.78 | 2,641,250 |
| 2019-10-29 | $13.43 | $13.48 | $13.03 | $13.05 | $6.80 | 2,521,000 |
| 2019-10-28 | $13.30 | $13.56 | $13.15 | $13.46 | $7.01 | 2,510,780 |
| 2019-10-25 | $13.29 | $13.44 | $13.12 | $13.32 | $6.94 | 2,261,820 |
| 2019-10-24 | $12.94 | $13.50 | $12.93 | $13.38 | $6.97 | 4,199,070 |
| 2019-10-23 | $12.92 | $13.15 | $12.80 | $13.04 | $6.80 | 2,427,080 |
| 2019-10-22 | $12.81 | $12.92 | $12.76 | $12.91 | $6.73 | 2,204,320 |
| 2019-10-21 | $13.05 | $13.12 | $12.70 | $12.95 | $6.75 | 3,413,680 |
| 2019-10-18 | $12.66 | $14.00 | $12.64 | $13.33 | $6.95 | 5,670,030 |
| 2019-10-17 | $12.88 | $13.02 | $12.77 | $12.86 | $6.70 | 1,472,760 |
| 2019-10-16 | $13.10 | $13.29 | $12.95 | $12.95 | $6.75 | 2,170,840 |
| 2019-10-15 | $12.98 | $13.09 | $12.92 | $12.94 | $6.74 | 1,493,850 |
| 2019-10-14 | $12.99 | $13.08 | $12.82 | $12.97 | $6.76 | 1,978,600 |
| 2019-10-11 | $12.70 | $12.94 | $12.70 | $12.84 | $6.69 | 1,488,080 |
| 2019-10-10 | $12.68 | $12.87 | $12.68 | $12.79 | $6.67 | 1,267,400 |
| 2019-10-09 | $12.54 | $12.64 | $12.43 | $12.64 | $6.59 | 1,020,350 |
| 2019-10-08 | $12.59 | $12.64 | $12.48 | $12.56 | $6.55 | 948,250 |
| 2019-10-07 | $12.47 | $12.47 | $12.47 | $12.47 | $6.50 | 0 |
| 2019-10-04 | $12.47 | $12.47 | $12.47 | $12.47 | $6.50 | 0 |
| 2019-10-03 | $12.47 | $12.47 | $12.47 | $12.47 | $6.50 | 0 |
| 2019-10-02 | $12.47 | $12.47 | $12.47 | $12.47 | $6.50 | 0 |
| 2019-10-01 | $12.47 | $12.47 | $12.47 | $12.47 | $6.50 | 0 |
| 2019-09-30 | $12.68 | $12.74 | $12.41 | $12.47 | $6.50 | 1,293,150 |
| 2019-09-27 | $12.67 | $12.79 | $12.59 | $12.61 | $6.57 | 1,747,800 |
| 2019-09-26 | $13.18 | $13.20 | $12.57 | $12.60 | $6.57 | 2,994,300 |
| 2019-09-25 | $13.26 | $13.45 | $13.03 | $13.08 | $6.82 | 2,555,900 |
| 2019-09-24 | $13.41 | $13.65 | $13.29 | $13.58 | $7.08 | 2,393,400 |
| 2019-09-23 | $13.60 | $13.60 | $13.14 | $13.34 | $6.95 | 2,778,040 |
| 2019-09-20 | $13.62 | $13.81 | $13.56 | $13.65 | $7.11 | 2,725,600 |
| 2019-09-19 | $13.60 | $13.66 | $13.39 | $13.63 | $7.10 | 3,189,650 |
| 2019-09-18 | $14.12 | $14.16 | $13.66 | $13.72 | $7.15 | 4,184,660 |
| 2019-09-17 | $14.01 | $14.47 | $13.99 | $14.12 | $7.36 | 6,066,930 |
| 2019-09-16 | $13.77 | $14.30 | $13.75 | $14.13 | $7.36 | 4,828,940 |
| 2019-09-13 | $13.79 | $13.79 | $13.79 | $13.79 | $7.19 | 0 |
| 2019-09-12 | $13.80 | $13.85 | $13.71 | $13.79 | $7.19 | 2,304,650 |
| 2019-09-11 | $13.96 | $14.04 | $13.74 | $13.76 | $7.17 | 2,626,200 |
| 2019-09-10 | $13.98 | $14.05 | $13.79 | $13.90 | $7.24 | 3,552,580 |
| 2019-09-09 | $13.81 | $13.93 | $13.66 | $13.91 | $7.25 | 4,698,640 |
| 2019-09-06 | $13.33 | $13.90 | $13.32 | $13.88 | $7.23 | 6,211,600 |
| 2019-09-05 | $13.34 | $13.59 | $13.32 | $13.33 | $6.95 | 3,948,640 |
| 2019-09-04 | $13.07 | $13.29 | $13.07 | $13.26 | $6.91 | 2,725,880 |
| 2019-09-03 | $13.11 | $13.26 | $13.05 | $13.16 | $6.86 | 2,104,400 |
| 2019-09-02 | $12.95 | $13.28 | $12.86 | $13.13 | $6.84 | 2,192,900 |
| 2019-08-30 | $13.21 | $13.36 | $12.88 | $12.95 | $6.75 | 2,924,900 |
| 2019-08-29 | $13.19 | $13.45 | $13.10 | $13.24 | $6.90 | 3,000,400 |
| 2019-08-28 | $13.31 | $13.35 | $13.09 | $13.14 | $6.85 | 2,678,750 |
| 2019-08-27 | $13.16 | $13.52 | $13.16 | $13.38 | $6.97 | 3,198,880 |
| 2019-08-26 | $13.10 | $13.18 | $12.95 | $13.01 | $6.78 | 3,010,100 |
| 2019-08-23 | $13.41 | $13.65 | $13.24 | $13.48 | $7.03 | 3,326,600 |
| 2019-08-22 | $13.55 | $13.66 | $13.34 | $13.45 | $7.01 | 3,140,930 |
| 2019-08-21 | $13.32 | $13.69 | $13.23 | $13.66 | $7.12 | 3,924,300 |
| 2019-08-20 | $13.59 | $13.78 | $13.30 | $13.39 | $6.98 | 3,584,000 |
| 2019-08-19 | $12.97 | $13.38 | $12.92 | $13.29 | $6.93 | 3,055,100 |
| 2019-08-16 | $12.90 | $13.05 | $12.82 | $12.88 | $6.71 | 1,896,750 |
| 2019-08-15 | $12.81 | $13.07 | $12.58 | $12.98 | $6.76 | 2,944,650 |
| 2019-08-14 | $13.34 | $13.40 | $13.07 | $13.18 | $6.87 | 2,329,450 |
| 2019-08-13 | $13.20 | $13.35 | $13.02 | $13.15 | $6.85 | 2,186,400 |
| 2019-08-12 | $13.34 | $13.43 | $12.95 | $13.38 | $6.97 | 2,637,550 |
| 2019-08-09 | $13.01 | $13.80 | $13.01 | $13.34 | $6.95 | 4,043,170 |
| 2019-08-08 | $13.14 | $13.35 | $12.91 | $13.00 | $6.77 | 2,567,250 |
| 2019-08-07 | $13.50 | $13.78 | $13.10 | $13.20 | $6.88 | 3,092,990 |
| 2019-08-06 | $13.82 | $13.93 | $12.60 | $13.60 | $7.09 | 5,022,450 |
| 2019-08-05 | $14.12 | $14.37 | $13.71 | $13.94 | $7.26 | 3,679,250 |
| 2019-08-02 | $13.70 | $14.38 | $13.44 | $14.29 | $7.45 | 5,367,030 |
| 2019-08-01 | $13.75 | $14.25 | $13.60 | $13.99 | $7.29 | 3,428,100 |
| 2019-07-31 | $13.81 | $14.13 | $13.76 | $13.82 | $7.20 | 3,401,000 |
| 2019-07-30 | $13.50 | $14.20 | $13.25 | $13.99 | $7.29 | 7,000,350 |
| 2019-07-29 | $13.41 | $13.64 | $13.18 | $13.28 | $6.92 | 2,477,750 |
| 2019-07-26 | $13.20 | $13.59 | $13.11 | $13.38 | $6.97 | 4,067,800 |
| 2019-07-25 | $13.17 | $13.28 | $13.02 | $13.12 | $6.84 | 2,433,450 |
| 2019-07-24 | $13.07 | $13.35 | $13.07 | $13.17 | $6.86 | 2,949,270 |
| 2019-07-23 | $12.75 | $13.19 | $12.75 | $13.09 | $6.82 | 3,226,600 |
| 2019-07-22 | $13.61 | $13.69 | $12.78 | $12.78 | $6.66 | 4,054,050 |
| 2019-07-19 | $13.72 | $13.94 | $13.51 | $13.61 | $7.09 | 3,154,650 |
| 2019-07-18 | $13.89 | $14.20 | $13.59 | $13.62 | $7.10 | 4,544,480 |
| 2019-07-17 | $14.27 | $14.39 | $14.02 | $14.09 | $7.34 | 3,697,650 |
| 2019-07-16 | $14.45 | $14.49 | $14.14 | $14.30 | $7.45 | 3,873,250 |
| 2019-07-15 | $14.14 | $14.58 | $13.81 | $14.45 | $7.53 | 5,478,230 |
| 2019-07-12 | $14.60 | $14.65 | $14.22 | $14.22 | $7.41 | 5,496,730 |
| 2019-07-11 | $14.87 | $15.05 | $14.13 | $14.76 | $7.69 | 9,552,050 |
| 2019-07-10 | $15.30 | $15.31 | $14.60 | $14.70 | $7.66 | 12,122,530 |
| 2019-07-09 | $17.00 | $17.10 | $15.30 | $15.60 | $8.13 | 19,208,700 |
| 2019-07-08 | $15.58 | $16.50 | $15.25 | $16.50 | $8.60 | 10,965,680 |
| 2019-07-05 | $15.86 | $15.88 | $14.84 | $15.00 | $7.82 | 12,912,030 |
| 2019-07-04 | $15.45 | $16.80 | $15.17 | $16.31 | $8.50 | 20,716,850 |
| 2019-07-03 | $14.50 | $15.98 | $14.28 | $15.48 | $8.07 | 16,269,430 |
| 2019-07-02 | $14.06 | $15.44 | $13.80 | $14.84 | $7.73 | 14,327,520 |
| 2019-07-01 | $14.68 | $15.26 | $14.50 | $14.57 | $7.59 | 11,028,170 |
| 2019-06-28 | $14.06 | $14.76 | $14.05 | $14.33 | $7.47 | 10,515,090 |
| 2019-06-27 | $14.00 | $14.64 | $13.80 | $14.07 | $7.33 | 8,709,620 |
| 2019-06-26 | $14.21 | $14.84 | $13.80 | $14.20 | $7.40 | 12,701,350 |
| 2019-06-25 | $15.81 | $15.98 | $14.49 | $14.49 | $7.55 | 20,251,060 |
| 2019-06-24 | $16.60 | $16.80 | $15.72 | $16.10 | $8.39 | 18,143,480 |
| 2019-06-21 | $14.60 | $15.27 | $13.99 | $15.27 | $7.96 | 9,607,890 |
| 2019-06-20 | $12.98 | $13.89 | $12.90 | $13.88 | $7.23 | 7,257,290 |
| 2019-06-19 | $12.63 | $13.24 | $12.56 | $12.98 | $6.76 | 2,838,260 |
| 2019-06-18 | $12.62 | $12.79 | $12.41 | $12.49 | $6.51 | 795,890 |
| 2019-06-17 | $12.45 | $12.66 | $12.42 | $12.50 | $6.51 | 715,550 |
| 2019-06-14 | $12.96 | $13.05 | $12.50 | $12.55 | $6.54 | 1,687,000 |
| 2019-06-13 | $13.03 | $13.03 | $12.75 | $12.98 | $6.76 | 1,312,000 |
| 2019-06-12 | $13.03 | $13.14 | $12.81 | $12.91 | $6.73 | 1,914,980 |
| 2019-06-11 | $12.55 | $13.35 | $12.43 | $13.18 | $6.87 | 2,960,580 |
| 2019-06-10 | $12.86 | $12.97 | $12.50 | $12.65 | $6.59 | 2,067,150 |
| 2019-06-07 | $12.78 | $12.78 | $12.78 | $12.78 | $6.66 | 0 |
| 2019-06-06 | $13.02 | $13.25 | $12.75 | $12.78 | $6.66 | 3,261,220 |
| 2019-06-05 | $12.60 | $13.76 | $12.39 | $13.45 | $7.01 | 5,669,280 |
| 2019-06-04 | $12.13 | $12.55 | $11.95 | $12.52 | $6.52 | 2,235,340 |
| 2019-06-03 | $12.29 | $12.84 | $11.91 | $12.31 | $6.42 | 2,583,430 |
| 2019-05-31 | $12.40 | $12.49 | $12.30 | $12.35 | $6.44 | 1,309,640 |
| 2019-05-30 | $12.11 | $12.44 | $12.06 | $12.40 | $6.46 | 1,175,040 |
| 2019-05-29 | $12.16 | $12.35 | $12.16 | $12.22 | $6.37 | 756,900 |
| 2019-05-28 | $12.21 | $12.43 | $12.10 | $12.16 | $6.34 | 1,183,790 |
| 2019-05-27 | $11.97 | $12.29 | $11.92 | $12.25 | $6.38 | 1,085,050 |
| 2019-05-24 | $11.70 | $12.08 | $11.70 | $11.97 | $6.24 | 1,322,600 |
| 2019-05-23 | $12.06 | $12.25 | $11.60 | $11.77 | $6.13 | 1,083,220 |
| 2019-05-22 | $12.35 | $12.37 | $11.98 | $12.08 | $6.30 | 943,300 |
| 2019-05-21 | $12.00 | $12.24 | $11.84 | $12.19 | $6.35 | 875,050 |
| 2019-05-20 | $11.96 | $12.07 | $11.72 | $12.00 | $6.25 | 936,750 |
| 2019-05-17 | $12.70 | $12.70 | $12.00 | $12.02 | $6.26 | 1,591,250 |
| 2019-05-16 | $12.68 | $12.70 | $12.55 | $12.69 | $6.61 | 1,046,340 |
| 2019-05-15 | $12.60 | $12.70 | $12.47 | $12.61 | $6.57 | 1,166,400 |
| 2019-05-14 | $12.27 | $12.50 | $12.27 | $12.39 | $6.46 | 818,850 |
| 2019-05-13 | $12.74 | $12.78 | $12.49 | $12.57 | $6.55 | 966,650 |
| 2019-05-10 | $12.51 | $12.79 | $12.23 | $12.74 | $6.64 | 1,697,900 |
| 2019-05-09 | $12.38 | $12.59 | $12.15 | $12.45 | $6.49 | 1,217,250 |
| 2019-05-08 | $12.26 | $12.54 | $11.90 | $12.37 | $6.45 | 1,524,200 |
| 2019-05-07 | $12.28 | $12.50 | $12.15 | $12.41 | $6.47 | 1,627,950 |
| 2019-05-06 | $12.30 | $12.79 | $12.00 | $12.06 | $6.29 | 2,080,200 |
| 2019-05-03 | $13.23 | $13.23 | $13.23 | $13.23 | $6.89 | 0 |
| 2019-05-02 | $13.23 | $13.23 | $13.23 | $13.23 | $6.89 | 0 |
| 2019-05-01 | $13.23 | $13.23 | $13.23 | $13.23 | $6.89 | 0 |
| 2019-04-30 | $13.08 | $13.30 | $13.01 | $13.23 | $6.89 | 1,335,160 |
| 2019-04-29 | $13.88 | $14.25 | $12.81 | $13.01 | $6.78 | 2,609,710 |
| 2019-04-26 | $14.18 | $14.56 | $13.93 | $14.02 | $7.31 | 2,584,860 |
| 2019-04-25 | $15.29 | $15.29 | $14.32 | $14.49 | $7.55 | 4,208,640 |
| 2019-04-24 | $14.35 | $15.76 | $14.33 | $15.34 | $7.99 | 6,170,960 |
| 2019-04-23 | $14.80 | $14.80 | $14.38 | $14.42 | $7.52 | 1,700,700 |
| 2019-04-22 | $15.16 | $15.18 | $14.55 | $14.77 | $7.68 | 2,264,600 |
| 2019-04-19 | $15.21 | $15.37 | $14.85 | $15.12 | $7.86 | 2,643,990 |
| 2019-04-18 | $15.17 | $15.45 | $15.08 | $15.27 | $7.94 | 2,780,000 |
| 2019-04-17 | $15.10 | $15.36 | $14.92 | $15.10 | $7.85 | 2,981,750 |
| 2019-04-16 | $14.80 | $15.06 | $14.45 | $15.04 | $7.82 | 2,678,760 |
| 2019-04-15 | $15.70 | $15.75 | $14.85 | $14.85 | $7.72 | 3,455,300 |
| 2019-04-12 | $15.10 | $15.52 | $14.83 | $15.52 | $8.07 | 3,657,300 |
| 2019-04-11 | $15.41 | $15.55 | $15.01 | $15.04 | $7.82 | 3,184,360 |
| 2019-04-10 | $15.70 | $15.74 | $15.23 | $15.50 | $8.06 | 4,580,600 |
| 2019-04-09 | $16.11 | $16.11 | $15.61 | $15.84 | $8.23 | 6,477,980 |
| 2019-04-08 | $15.50 | $16.29 | $15.17 | $16.15 | $8.39 | 10,928,750 |
| 2019-04-05 | $15.40 | $15.40 | $15.40 | $15.40 | $8.00 | 0 |
| 2019-04-04 | $14.99 | $15.70 | $14.86 | $15.40 | $8.00 | 7,502,740 |
| 2019-04-03 | $14.74 | $14.97 | $14.60 | $14.97 | $7.78 | 3,781,310 |
| 2019-04-02 | $14.71 | $14.86 | $14.51 | $14.74 | $7.66 | 3,803,790 |
| 2019-04-01 | $14.86 | $15.30 | $14.73 | $14.78 | $7.68 | 4,730,050 |
| 2019-03-29 | $13.96 | $14.38 | $13.81 | $14.33 | $7.45 | 2,748,510 |
| 2019-03-28 | $14.03 | $14.19 | $13.81 | $13.91 | $7.23 | 2,134,690 |
| 2019-03-27 | $14.34 | $14.45 | $13.76 | $14.07 | $7.31 | 3,208,280 |
| 2019-03-26 | $14.67 | $14.82 | $14.24 | $14.36 | $7.46 | 2,505,050 |
| 2019-03-25 | $14.90 | $15.07 | $14.66 | $14.67 | $7.62 | 3,812,620 |
| 2019-03-22 | $15.50 | $15.53 | $15.10 | $15.34 | $7.97 | 3,849,120 |
| 2019-03-21 | $15.30 | $15.70 | $15.15 | $15.50 | $8.06 | 7,418,480 |
| 2019-03-20 | $14.95 | $15.49 | $14.36 | $15.38 | $7.99 | 5,413,550 |
| 2019-03-19 | $14.89 | $15.18 | $14.81 | $14.97 | $7.78 | 3,592,950 |
| 2019-03-18 | $14.88 | $15.08 | $14.62 | $15.08 | $7.84 | 3,193,830 |
| 2019-03-15 | $14.94 | $15.09 | $14.55 | $14.79 | $7.69 | 4,088,800 |
| 2019-03-14 | $15.76 | $15.96 | $14.55 | $14.78 | $7.68 | 5,389,150 |
| 2019-03-13 | $15.43 | $16.31 | $15.28 | $15.73 | $8.18 | 9,978,540 |
| 2019-03-12 | $14.93 | $15.45 | $14.93 | $15.43 | $8.02 | 6,826,070 |
| 2019-03-11 | $14.29 | $14.93 | $14.28 | $14.93 | $7.76 | 3,973,250 |
| 2019-03-08 | $15.33 | $15.48 | $14.11 | $14.20 | $7.38 | 6,064,990 |
| 2019-03-07 | $15.35 | $15.65 | $15.18 | $15.60 | $8.11 | 7,818,150 |
| 2019-03-06 | $15.31 | $15.50 | $15.14 | $15.32 | $7.96 | 5,377,200 |
| 2019-03-05 | $15.06 | $15.38 | $14.81 | $15.33 | $7.97 | 5,629,850 |
| 2019-03-04 | $14.75 | $15.49 | $14.67 | $15.20 | $7.90 | 7,918,400 |
| 2019-03-01 | $14.70 | $14.91 | $14.50 | $14.78 | $7.68 | 4,706,250 |
| 2019-02-28 | $14.96 | $15.21 | $14.66 | $15.08 | $7.84 | 5,748,640 |
| 2019-02-27 | $14.50 | $15.65 | $14.31 | $15.30 | $7.95 | 11,458,800 |
| 2019-02-26 | $14.20 | $14.86 | $13.94 | $14.23 | $7.40 | 5,466,210 |
| 2019-02-25 | $13.54 | $14.28 | $13.54 | $14.18 | $7.37 | 5,415,020 |
| 2019-02-22 | $13.33 | $13.56 | $13.22 | $13.52 | $7.03 | 2,440,550 |
| 2019-02-21 | $13.41 | $13.62 | $13.24 | $13.34 | $6.93 | 3,033,210 |
| 2019-02-20 | $13.73 | $13.73 | $13.28 | $13.46 | $7.00 | 2,918,600 |
| 2019-02-19 | $13.31 | $13.85 | $13.10 | $13.72 | $7.13 | 5,647,260 |
| 2019-02-18 | $12.98 | $13.39 | $12.86 | $13.31 | $6.92 | 4,379,930 |
| 2019-02-15 | $12.51 | $12.96 | $12.46 | $12.95 | $6.73 | 4,051,900 |
| 2019-02-14 | $12.60 | $12.65 | $12.46 | $12.59 | $6.54 | 2,093,300 |
| 2019-02-13 | $12.62 | $12.81 | $12.44 | $12.70 | $6.60 | 2,107,500 |
| 2019-02-12 | $12.45 | $12.65 | $12.45 | $12.52 | $6.51 | 1,568,700 |
| 2019-02-11 | $11.93 | $12.48 | $11.88 | $12.47 | $6.48 | 1,462,200 |
| 2019-02-08 | $11.93 | $11.93 | $11.93 | $11.93 | $6.20 | 0 |
| 2019-02-07 | $11.93 | $11.93 | $11.93 | $11.93 | $6.20 | 0 |
| 2019-02-06 | $11.93 | $11.93 | $11.93 | $11.93 | $6.20 | 0 |
| 2019-02-05 | $11.93 | $11.93 | $11.93 | $11.93 | $6.20 | 0 |
| 2019-02-04 | $11.93 | $11.93 | $11.93 | $11.93 | $6.20 | 0 |
| 2019-02-01 | $11.44 | $12.04 | $11.44 | $11.93 | $6.20 | 1,531,950 |
| 2019-01-31 | $12.25 | $12.39 | $11.11 | $11.34 | $5.89 | 1,876,210 |
| 2019-01-30 | $12.74 | $12.76 | $12.23 | $12.23 | $6.36 | 865,500 |
| 2019-01-29 | $12.40 | $12.76 | $12.15 | $12.58 | $6.54 | 1,451,300 |
| 2019-01-28 | $12.92 | $13.13 | $12.40 | $12.48 | $6.49 | 1,667,370 |
| 2019-01-25 | $13.15 | $13.36 | $12.92 | $12.92 | $6.71 | 1,689,750 |
| 2019-01-24 | $12.95 | $13.19 | $12.93 | $13.12 | $6.82 | 982,290 |
| 2019-01-23 | $13.13 | $13.16 | $12.97 | $12.97 | $6.74 | 934,410 |
| 2019-01-22 | $13.10 | $13.26 | $12.95 | $13.02 | $6.77 | 915,140 |
| 2019-01-21 | $13.05 | $13.26 | $13.05 | $13.23 | $6.88 | 1,175,300 |
| 2019-01-18 | $13.09 | $13.09 | $12.83 | $13.05 | $6.78 | 1,179,290 |
| 2019-01-17 | $13.29 | $13.42 | $12.88 | $12.92 | $6.71 | 2,349,510 |
| 2019-01-16 | $13.56 | $13.57 | $13.31 | $13.49 | $7.01 | 1,574,160 |
| 2019-01-15 | $13.15 | $13.60 | $12.99 | $13.60 | $7.07 | 1,781,040 |
| 2019-01-14 | $13.41 | $13.68 | $13.18 | $13.25 | $6.89 | 1,393,750 |
| 2019-01-11 | $13.22 | $13.49 | $13.20 | $13.47 | $7.00 | 1,239,660 |
| 2019-01-10 | $13.40 | $13.59 | $13.18 | $13.22 | $6.87 | 1,546,440 |
| 2019-01-09 | $13.60 | $13.70 | $13.41 | $13.45 | $6.99 | 1,906,000 |
| 2019-01-08 | $13.41 | $13.59 | $13.36 | $13.59 | $7.06 | 1,453,450 |
| 2019-01-07 | $13.24 | $13.56 | $13.22 | $13.48 | $7.01 | 1,353,560 |
| 2019-01-04 | $12.71 | $13.40 | $12.60 | $13.20 | $6.86 | 2,028,960 |
| 2019-01-03 | $13.30 | $13.34 | $12.88 | $12.89 | $6.70 | 1,340,800 |
| 2019-01-02 | $13.30 | $13.47 | $13.23 | $13.30 | $6.91 | 974,600 |
| 2019-01-01 | $13.15 | $13.15 | $13.15 | $13.15 | $6.83 | 0 |
| 2018-12-31 | $13.15 | $13.15 | $13.15 | $13.15 | $6.83 | 0 |
| 2018-12-28 | $13.20 | $13.38 | $13.12 | $13.15 | $6.83 | 758,750 |
| 2018-12-27 | $13.77 | $13.82 | $13.08 | $13.16 | $6.84 | 1,488,100 |
| 2018-12-26 | $13.70 | $13.70 | $13.70 | $13.70 | $7.12 | 0 |
| 2018-12-25 | $13.70 | $13.70 | $13.70 | $13.70 | $7.12 | 0 |
| 2018-12-24 | $13.49 | $13.80 | $13.47 | $13.70 | $7.12 | 1,150,400 |
| 2018-12-21 | $13.48 | $13.68 | $13.23 | $13.44 | $6.98 | 1,052,050 |
| 2018-12-20 | $13.33 | $13.55 | $13.33 | $13.49 | $7.01 | 1,204,800 |
| 2018-12-19 | $13.76 | $13.98 | $13.28 | $13.30 | $6.91 | 1,298,000 |
| 2018-12-18 | $13.82 | $14.04 | $13.60 | $13.73 | $7.14 | 1,251,300 |
| 2018-12-17 | $13.83 | $14.09 | $13.13 | $14.02 | $7.29 | 2,089,500 |
| 2018-12-14 | $14.31 | $14.88 | $14.10 | $14.17 | $7.36 | 3,406,110 |
| 2018-12-13 | $14.18 | $14.33 | $14.03 | $14.29 | $7.43 | 1,156,510 |
| 2018-12-12 | $14.33 | $14.37 | $14.15 | $14.16 | $7.36 | 840,800 |
| 2018-12-11 | $14.02 | $14.30 | $14.02 | $14.18 | $7.37 | 828,040 |
| 2018-12-10 | $14.36 | $14.36 | $14.03 | $14.08 | $7.32 | 1,281,000 |
| 2018-12-07 | $14.42 | $14.57 | $14.22 | $14.38 | $7.47 | 1,174,130 |
| 2018-12-06 | $14.72 | $14.82 | $14.35 | $14.37 | $7.47 | 2,079,050 |
| 2018-12-05 | $14.40 | $15.89 | $14.27 | $14.98 | $7.79 | 3,377,200 |
| 2018-12-04 | $14.88 | $14.88 | $14.57 | $14.76 | $7.67 | 1,706,290 |
| 2018-12-03 | $14.61 | $14.91 | $14.48 | $14.77 | $7.68 | 2,601,940 |
| 2018-11-30 | $14.03 | $14.36 | $13.82 | $14.36 | $7.46 | 1,865,140 |
| 2018-11-29 | $14.71 | $14.89 | $14.16 | $14.16 | $7.36 | 2,462,350 |
| 2018-11-28 | $14.36 | $14.64 | $14.22 | $14.60 | $7.59 | 2,153,750 |
| 2018-11-27 | $14.44 | $14.67 | $14.25 | $14.36 | $7.46 | 1,447,600 |
| 2018-11-26 | $14.00 | $14.45 | $14.00 | $14.16 | $7.36 | 1,860,100 |
| 2018-11-23 | $15.38 | $15.47 | $13.92 | $14.00 | $7.28 | 3,509,450 |
| 2018-11-22 | $15.42 | $15.58 | $15.35 | $15.38 | $7.99 | 1,561,350 |
| 2018-11-21 | $15.28 | $15.55 | $15.24 | $15.42 | $8.01 | 2,293,300 |
| 2018-11-20 | $15.83 | $16.15 | $15.50 | $15.55 | $8.08 | 2,900,300 |
| 2018-11-19 | $16.02 | $16.02 | $15.64 | $15.98 | $8.30 | 3,771,750 |
| 2018-11-16 | $16.43 | $16.66 | $15.91 | $16.02 | $8.33 | 5,871,700 |
| 2018-11-15 | $16.28 | $16.39 | $16.05 | $16.38 | $8.51 | 5,434,340 |
| 2018-11-14 | $16.41 | $16.41 | $16.02 | $16.27 | $8.46 | 4,980,940 |
| 2018-11-13 | $16.06 | $16.28 | $15.80 | $16.28 | $8.46 | 6,049,630 |
| 2018-11-12 | $15.69 | $16.30 | $15.60 | $16.25 | $8.45 | 5,674,210 |
| 2018-11-09 | $15.43 | $15.79 | $15.33 | $15.79 | $8.21 | 3,327,380 |
| 2018-11-08 | $15.88 | $16.05 | $15.52 | $15.56 | $8.09 | 4,079,410 |
| 2018-11-07 | $16.30 | $16.30 | $15.88 | $15.89 | $8.26 | 4,797,570 |
| 2018-11-06 | $16.10 | $16.45 | $15.73 | $16.28 | $8.46 | 6,327,470 |
| 2018-11-05 | $15.80 | $16.78 | $15.46 | $16.52 | $8.59 | 9,929,240 |
| 2018-11-02 | $15.12 | $15.70 | $15.09 | $15.70 | $8.16 | 7,362,250 |
| 2018-11-01 | $15.08 | $15.50 | $14.93 | $15.06 | $7.83 | 6,121,760 |
| 2018-10-31 | $15.02 | $15.24 | $14.70 | $15.04 | $7.82 | 5,001,800 |
| 2018-10-30 | $14.54 | $15.17 | $14.49 | $15.15 | $7.87 | 5,537,760 |
| 2018-10-29 | $14.69 | $14.74 | $14.37 | $14.47 | $7.52 | 3,173,850 |
| 2018-10-26 | $15.30 | $15.40 | $14.75 | $14.80 | $7.69 | 5,789,670 |
| 2018-10-25 | $14.42 | $15.21 | $14.41 | $15.12 | $7.86 | 8,258,900 |
| 2018-10-24 | $15.20 | $16.10 | $14.75 | $15.54 | $8.08 | 14,297,930 |
| 2018-10-23 | $13.40 | $14.70 | $13.40 | $14.70 | $7.64 | 4,130,400 |
| 2018-10-22 | $12.88 | $13.65 | $12.72 | $13.36 | $6.94 | 4,795,280 |
| 2018-10-19 | $12.59 | $12.87 | $11.95 | $12.72 | $6.61 | 5,154,860 |
| 2018-10-18 | $14.58 | $14.58 | $13.28 | $13.28 | $6.90 | 4,895,650 |
| 2018-10-17 | $14.74 | $14.98 | $14.36 | $14.76 | $7.67 | 5,631,250 |
| 2018-10-16 | $14.00 | $14.98 | $13.51 | $14.87 | $7.73 | 6,821,700 |
| 2018-10-15 | $14.60 | $14.88 | $14.36 | $14.53 | $7.55 | 5,421,500 |
| 2018-10-12 | $13.52 | $15.29 | $13.17 | $15.04 | $7.82 | 9,491,760 |
| 2018-10-11 | $14.48 | $15.30 | $14.47 | $14.63 | $7.60 | 11,956,970 |
| 2018-10-10 | $12.91 | $14.14 | $12.91 | $14.14 | $7.35 | 1,591,650 |
| 2018-10-09 | $12.81 | $12.90 | $12.61 | $12.85 | $6.68 | 949,000 |
| 2018-10-08 | $13.20 | $13.20 | $12.53 | $12.59 | $6.54 | 1,510,200 |
| 2018-10-05 | $13.26 | $13.26 | $13.26 | $13.26 | $6.89 | 0 |
| 2018-10-04 | $13.26 | $13.26 | $13.26 | $13.26 | $6.89 | 0 |
| 2018-10-03 | $13.26 | $13.26 | $13.26 | $13.26 | $6.89 | 0 |
| 2018-10-02 | $13.26 | $13.26 | $13.26 | $13.26 | $6.89 | 0 |
| 2018-10-01 | $13.26 | $13.26 | $13.26 | $13.26 | $6.89 | 0 |
| 2018-09-28 | $13.11 | $13.37 | $13.10 | $13.26 | $6.89 | 1,123,980 |
| 2018-09-27 | $13.82 | $13.90 | $13.03 | $13.05 | $6.78 | 1,987,150 |
| 2018-09-26 | $13.92 | $14.04 | $13.74 | $13.82 | $7.18 | 1,628,790 |
| 2018-09-25 | $13.83 | $14.14 | $13.68 | $14.04 | $7.30 | 1,646,640 |
| 2018-09-24 | $13.82 | $13.82 | $13.82 | $13.82 | $7.18 | 0 |
| 2018-09-21 | $13.78 | $13.87 | $13.63 | $13.82 | $7.18 | 1,142,950 |
| 2018-09-20 | $13.91 | $13.91 | $13.60 | $13.64 | $7.09 | 1,325,900 |
| 2018-09-19 | $13.90 | $13.97 | $13.60 | $13.77 | $7.16 | 1,447,090 |
| 2018-09-18 | $13.49 | $13.77 | $13.30 | $13.73 | $7.14 | 1,687,650 |
| 2018-09-17 | $14.08 | $14.08 | $13.18 | $13.30 | $6.91 | 1,884,050 |
| 2018-09-14 | $14.07 | $14.80 | $14.07 | $14.17 | $7.36 | 2,520,030 |
| 2018-09-13 | $14.07 | $14.35 | $13.90 | $14.14 | $7.35 | 1,193,370 |
| 2018-09-12 | $14.00 | $14.26 | $13.87 | $14.07 | $7.31 | 1,334,570 |
| 2018-09-11 | $14.50 | $14.50 | $13.58 | $13.89 | $7.22 | 1,970,770 |
| 2018-09-10 | $15.00 | $15.09 | $14.50 | $14.51 | $7.54 | 2,165,630 |
| 2018-09-07 | $14.68 | $15.55 | $14.30 | $15.15 | $7.87 | 2,602,580 |
| 2018-09-06 | $14.49 | $14.77 | $14.44 | $14.53 | $7.55 | 1,366,640 |
| 2018-09-05 | $14.82 | $15.08 | $14.49 | $14.49 | $7.53 | 1,518,550 |
| 2018-09-04 | $14.55 | $15.00 | $14.52 | $14.95 | $7.77 | 2,198,900 |
| 2018-09-03 | $15.12 | $15.37 | $15.02 | $15.36 | $7.98 | 1,068,250 |
| 2018-08-31 | $15.37 | $15.64 | $15.06 | $15.13 | $7.86 | 1,128,900 |
| 2018-08-30 | $15.72 | $16.09 | $15.50 | $15.52 | $8.07 | 1,557,490 |
| 2018-08-29 | $15.90 | $15.93 | $15.60 | $15.71 | $8.16 | 989,490 |
| 2018-08-28 | $15.97 | $16.07 | $15.72 | $15.87 | $8.25 | 1,601,250 |
| 2018-08-27 | $15.50 | $15.85 | $15.38 | $15.70 | $8.16 | 1,592,310 |
| 2018-08-24 | $15.57 | $15.68 | $15.31 | $15.36 | $7.98 | 1,197,600 |
| 2018-08-23 | $15.31 | $15.70 | $15.31 | $15.52 | $8.07 | 1,253,550 |
| 2018-08-22 | $15.76 | $15.80 | $15.30 | $15.30 | $7.95 | 1,472,900 |
| 2018-08-21 | $15.60 | $15.99 | $15.15 | $15.90 | $8.26 | 2,162,890 |
| 2018-08-20 | $15.79 | $15.88 | $14.80 | $15.51 | $8.06 | 2,126,660 |
| 2018-08-17 | $16.61 | $16.94 | $15.50 | $15.79 | $8.21 | 2,048,880 |
| 2018-08-16 | $16.68 | $17.08 | $16.42 | $16.46 | $8.55 | 1,653,950 |
| 2018-08-15 | $17.59 | $17.59 | $16.84 | $16.96 | $8.81 | 2,176,320 |
| 2018-08-14 | $17.10 | $17.68 | $16.89 | $17.61 | $9.15 | 2,864,120 |
| 2018-08-13 | $17.00 | $17.23 | $16.58 | $17.19 | $8.93 | 1,866,710 |
| 2018-08-10 | $17.32 | $17.40 | $16.93 | $17.26 | $8.97 | 1,861,700 |
| 2018-08-09 | $16.88 | $17.38 | $16.68 | $17.27 | $8.98 | 2,332,810 |
| 2018-08-08 | $16.67 | $17.59 | $16.67 | $16.83 | $8.75 | 2,600,150 |
| 2018-08-07 | $16.52 | $17.12 | $16.40 | $17.04 | $8.86 | 1,731,960 |
| 2018-08-06 | $17.36 | $17.65 | $16.38 | $16.54 | $8.60 | 1,945,900 |
| 2018-08-03 | $17.60 | $17.87 | $17.19 | $17.36 | $9.02 | 1,418,700 |
| 2018-08-02 | $18.39 | $18.49 | $17.17 | $17.59 | $9.14 | 2,717,900 |
| 2018-08-01 | $19.60 | $19.98 | $17.88 | $18.35 | $9.54 | 3,466,100 |
| 2018-07-31 | $20.20 | $20.44 | $19.38 | $19.60 | $10.19 | 1,868,870 |
| 2018-07-30 | $21.71 | $21.76 | $20.01 | $20.29 | $10.54 | 2,776,450 |
| 2018-07-27 | $21.62 | $22.40 | $21.52 | $21.80 | $11.33 | 1,707,320 |
| 2018-07-26 | $21.70 | $21.90 | $21.60 | $21.62 | $11.24 | 1,723,900 |
| 2018-07-25 | $22.55 | $22.64 | $21.92 | $21.97 | $11.42 | 2,323,980 |
| 2018-07-24 | $22.02 | $22.50 | $21.90 | $22.23 | $11.55 | 2,536,840 |
| 2018-07-23 | $21.71 | $22.01 | $21.45 | $21.92 | $11.39 | 1,705,420 |
| 2018-07-20 | $21.45 | $21.93 | $21.45 | $21.82 | $11.34 | 1,363,640 |
| 2018-07-19 | $22.40 | $22.40 | $21.50 | $21.73 | $11.29 | 2,430,730 |
| 2018-07-18 | $22.20 | $23.26 | $22.14 | $22.50 | $11.69 | 3,666,770 |
| 2018-07-17 | $22.31 | $22.39 | $21.83 | $22.31 | $11.59 | 1,632,350 |
| 2018-07-16 | $22.16 | $22.51 | $22.04 | $22.45 | $11.67 | 1,832,300 |
| 2018-07-13 | $22.53 | $22.87 | $21.98 | $22.20 | $11.54 | 3,051,460 |
| 2018-07-12 | $22.50 | $23.09 | $22.02 | $22.83 | $11.87 | 3,673,500 |
| 2018-07-11 | $22.58 | $22.58 | $21.23 | $21.85 | $11.36 | 2,922,430 |
| 2018-07-10 | $22.21 | $22.95 | $22.13 | $22.94 | $11.92 | 2,987,780 |
| 2018-07-09 | $21.70 | $22.48 | $21.70 | $22.37 | $11.63 | 2,256,900 |
| 2018-07-06 | $21.36 | $22.15 | $20.60 | $21.57 | $11.21 | 2,306,760 |
| 2018-07-05 | $22.60 | $23.17 | $21.41 | $21.60 | $11.23 | 3,324,660 |
| 2018-07-04 | $23.48 | $24.45 | $23.25 | $23.50 | $12.21 | 4,653,770 |
| 2018-07-03 | $23.21 | $23.48 | $22.60 | $23.44 | $12.18 | 2,594,430 |
| 2018-07-02 | $23.54 | $23.66 | $22.62 | $22.95 | $11.93 | 2,362,100 |
| 2018-06-29 | $22.77 | $23.67 | $22.51 | $23.58 | $12.25 | 3,246,460 |
| 2018-06-28 | $23.15 | $23.75 | $22.67 | $22.68 | $11.79 | 2,240,350 |
| 2018-06-27 | $23.03 | $23.56 | $22.82 | $23.16 | $12.04 | 2,618,240 |
| 2018-06-26 | $21.65 | $23.06 | $21.50 | $23.03 | $11.97 | 2,182,190 |
| 2018-06-25 | $22.77 | $23.17 | $22.56 | $22.63 | $11.76 | 2,314,480 |
| 2018-06-22 | $22.36 | $22.66 | $20.12 | $22.60 | $11.75 | 2,798,430 |
| 2018-06-21 | $23.50 | $24.23 | $22.26 | $22.35 | $11.62 | 3,452,630 |
| 2018-06-20 | $22.30 | $23.95 | $22.23 | $23.68 | $12.31 | 3,478,640 |
| 2018-06-19 | $24.45 | $24.48 | $23.27 | $23.27 | $12.09 | 3,474,560 |
| 2018-06-18 | $25.85 | $25.85 | $25.85 | $25.85 | $13.43 | 0 |
| 2018-06-15 | $26.91 | $27.25 | $25.49 | $25.85 | $13.43 | 6,024,310 |
| 2018-06-14 | $28.58 | $29.58 | $27.60 | $28.09 | $14.60 | 8,082,040 |
| 2018-06-13 | $27.80 | $28.39 | $26.73 | $28.05 | $14.58 | 6,986,890 |
| 2018-06-12 | $26.79 | $28.80 | $26.79 | $27.80 | $14.45 | 7,702,210 |
| 2018-06-11 | $26.00 | $26.75 | $26.00 | $26.71 | $13.88 | 2,916,160 |
| 2018-06-08 | $26.00 | $27.00 | $25.70 | $26.70 | $13.88 | 4,168,440 |
| 2018-06-07 | $27.26 | $27.49 | $25.60 | $26.27 | $13.65 | 4,830,000 |
| 2018-06-06 | $41.44 | $41.49 | $40.49 | $41.31 | $14.30 | 3,221,020 |
| 2018-06-05 | $39.81 | $40.92 | $39.30 | $40.88 | $14.15 | 3,055,780 |
| 2018-06-04 | $38.83 | $39.80 | $38.55 | $39.78 | $13.77 | 2,933,620 |
| 2018-06-01 | $38.06 | $38.68 | $36.86 | $38.21 | $13.22 | 2,419,600 |
| 2018-05-31 | $38.35 | $38.50 | $37.33 | $37.80 | $13.08 | 2,739,100 |
| 2018-05-30 | $39.65 | $39.98 | $36.35 | $36.41 | $12.60 | 3,346,900 |
| 2018-05-29 | $39.95 | $41.15 | $39.93 | $40.39 | $13.98 | 2,081,370 |
| 2018-05-28 | $42.07 | $42.07 | $40.00 | $40.43 | $13.99 | 3,027,920 |
| 2018-05-25 | $42.20 | $42.50 | $41.73 | $42.29 | $14.64 | 2,704,960 |
| 2018-05-24 | $42.45 | $43.40 | $41.78 | $42.00 | $14.54 | 3,450,010 |
| 2018-05-23 | $45.00 | $45.10 | $42.87 | $42.90 | $14.85 | 6,488,990 |
| 2018-05-22 | $44.20 | $46.70 | $43.93 | $46.05 | $15.94 | 8,121,410 |
| 2018-05-21 | $44.89 | $48.68 | $44.50 | $45.10 | $15.61 | 10,859,180 |
| 2018-05-18 | $42.91 | $45.88 | $42.01 | $44.39 | $15.36 | 7,315,060 |
| 2018-05-17 | $41.87 | $44.08 | $41.80 | $43.08 | $14.91 | 7,758,750 |
| 2018-05-16 | $41.16 | $41.80 | $40.09 | $41.77 | $14.46 | 5,273,590 |
| 2018-05-15 | $40.40 | $42.41 | $40.40 | $41.80 | $14.47 | 5,451,200 |
| 2018-05-14 | $40.48 | $41.81 | $40.43 | $40.70 | $14.09 | 4,970,420 |
| 2018-05-11 | $43.15 | $43.30 | $40.60 | $40.92 | $14.16 | 8,669,000 |
| 2018-05-10 | $45.00 | $47.30 | $43.61 | $43.61 | $15.09 | 13,704,120 |
| 2018-05-09 | $39.77 | $44.01 | $39.58 | $44.01 | $15.23 | 8,625,310 |
| 2018-05-08 | $41.01 | $43.06 | $39.93 | $40.01 | $13.85 | 7,172,830 |
| 2018-05-07 | $38.51 | $40.19 | $38.26 | $39.76 | $13.76 | 4,737,320 |
| 2018-05-04 | $40.06 | $40.06 | $38.50 | $38.57 | $13.35 | 4,406,960 |
| 2018-05-03 | $38.98 | $40.32 | $38.13 | $40.18 | $13.91 | 6,859,990 |
| 2018-05-02 | $37.21 | $40.68 | $36.74 | $38.97 | $13.49 | 7,694,770 |
| 2018-05-01 | $36.98 | $36.98 | $36.98 | $36.98 | $12.80 | 0 |
| 2018-04-30 | $36.98 | $36.98 | $36.98 | $36.98 | $12.80 | 0 |
| 2018-04-27 | $36.45 | $38.37 | $36.02 | $36.98 | $12.80 | 3,761,010 |
| 2018-04-26 | $37.50 | $37.50 | $36.00 | $36.02 | $12.47 | 2,632,570 |
| 2018-04-25 | $35.51 | $37.88 | $35.20 | $37.86 | $13.10 | 3,919,640 |
| 2018-04-24 | $34.52 | $35.85 | $34.52 | $35.71 | $12.36 | 2,086,080 |
| 2018-04-23 | $34.50 | $35.30 | $33.75 | $34.46 | $11.93 | 1,473,950 |
| 2018-04-20 | $36.30 | $36.58 | $34.53 | $34.65 | $11.99 | 2,618,170 |
| 2018-04-19 | $36.14 | $37.61 | $35.75 | $36.66 | $12.69 | 2,893,230 |
| 2018-04-18 | $36.30 | $36.77 | $34.26 | $36.14 | $12.51 | 3,304,210 |
| 2018-04-17 | $39.40 | $39.49 | $36.00 | $36.00 | $12.46 | 3,585,490 |
| 2018-04-16 | $38.00 | $39.77 | $37.61 | $39.40 | $13.64 | 2,802,750 |
| 2018-04-13 | $39.10 | $39.60 | $38.50 | $38.77 | $13.42 | 2,283,540 |
| 2018-04-12 | $39.15 | $39.95 | $38.86 | $38.90 | $13.46 | 3,076,070 |
| 2018-04-11 | $39.67 | $40.24 | $39.10 | $39.75 | $13.76 | 4,579,490 |
| 2018-04-10 | $40.00 | $40.21 | $38.29 | $39.28 | $13.59 | 5,942,420 |
| 2018-04-09 | $40.47 | $40.87 | $39.20 | $40.44 | $14.00 | 6,325,430 |
| 2018-04-06 | $42.20 | $42.20 | $42.20 | $42.20 | $14.60 | 0 |
| 2018-04-05 | $42.20 | $42.20 | $42.20 | $42.20 | $14.60 | 0 |
| 2018-04-04 | $40.89 | $44.15 | $40.07 | $42.20 | $14.60 | 14,070,790 |
| 2018-04-03 | $35.81 | $40.14 | $35.00 | $40.14 | $13.89 | 12,091,540 |
| 2018-04-02 | $35.90 | $37.36 | $35.71 | $36.49 | $12.63 | 3,864,520 |
| 2018-03-30 | $35.44 | $36.45 | $35.15 | $36.26 | $12.55 | 3,939,090 |
| 2018-03-29 | $34.69 | $35.39 | $34.05 | $35.06 | $12.13 | 2,842,570 |
| 2018-03-28 | $33.20 | $36.85 | $33.00 | $34.80 | $12.04 | 3,952,510 |
| 2018-03-27 | $33.50 | $34.58 | $33.26 | $33.93 | $11.74 | 2,754,030 |
| 2018-03-26 | $31.79 | $33.35 | $30.03 | $33.15 | $11.47 | 2,572,350 |
| 2018-03-23 | $34.96 | $34.96 | $32.53 | $32.53 | $11.26 | 3,319,130 |
| 2018-03-22 | $35.53 | $36.48 | $35.53 | $36.14 | $12.51 | 2,303,830 |
| 2018-03-21 | $36.95 | $37.48 | $36.05 | $36.05 | $12.48 | 3,509,900 |
| 2018-03-20 | $36.80 | $37.20 | $36.10 | $37.01 | $12.81 | 3,997,610 |
| 2018-03-19 | $35.15 | $38.28 | $35.15 | $37.76 | $13.07 | 6,574,730 |
| 2018-03-16 | $34.75 | $35.37 | $34.68 | $34.95 | $12.10 | 2,148,170 |
| 2018-03-15 | $36.07 | $37.29 | $33.51 | $34.68 | $12.00 | 4,288,500 |
| 2018-03-14 | $37.36 | $38.31 | $36.74 | $36.91 | $12.77 | 3,567,960 |
| 2018-03-13 | $38.03 | $39.39 | $37.11 | $37.60 | $13.01 | 5,177,560 |
| 2018-03-12 | $37.00 | $39.88 | $37.00 | $37.87 | $13.11 | 4,869,810 |
| 2018-03-09 | $36.00 | $37.48 | $35.73 | $37.01 | $12.81 | 4,550,000 |
| 2018-03-08 | $34.98 | $36.78 | $34.52 | $36.27 | $12.55 | 4,759,860 |
| 2018-03-07 | $35.23 | $35.63 | $34.81 | $34.98 | $12.11 | 2,132,900 |
| 2018-03-06 | $35.44 | $36.20 | $35.08 | $35.63 | $12.33 | 2,854,420 |
| 2018-03-05 | $35.25 | $36.50 | $34.53 | $35.85 | $12.41 | 3,395,850 |
| 2018-03-02 | $35.00 | $35.50 | $34.02 | $34.70 | $12.01 | 2,560,570 |
| 2018-03-01 | $34.62 | $35.45 | $34.16 | $35.29 | $12.21 | 2,783,740 |
| 2018-02-28 | $34.00 | $35.33 | $33.50 | $34.92 | $12.09 | 3,080,460 |
| 2018-02-27 | $34.00 | $36.50 | $33.60 | $35.14 | $12.16 | 4,791,390 |
| 2018-02-26 | $33.64 | $34.50 | $33.02 | $34.13 | $11.81 | 3,470,290 |
| 2018-02-23 | $31.90 | $33.87 | $31.90 | $32.55 | $11.26 | 2,794,830 |
| 2018-02-22 | $31.44 | $31.99 | $30.93 | $31.80 | $11.01 | 1,595,230 |
| 2018-02-21 | $30.78 | $30.78 | $30.78 | $30.78 | $10.65 | 0 |
| 2018-02-20 | $30.78 | $30.78 | $30.78 | $30.78 | $10.65 | 0 |
| 2018-02-19 | $30.78 | $30.78 | $30.78 | $30.78 | $10.65 | 0 |
| 2018-02-16 | $30.78 | $30.78 | $30.78 | $30.78 | $10.65 | 0 |
| 2018-02-15 | $30.78 | $30.78 | $30.78 | $30.78 | $10.65 | 0 |
| 2018-02-14 | $31.41 | $31.66 | $30.64 | $30.78 | $10.65 | 1,217,030 |
| 2018-02-13 | $31.44 | $31.88 | $31.10 | $31.30 | $10.83 | 1,988,480 |
| 2018-02-12 | $29.99 | $31.07 | $29.99 | $31.04 | $10.74 | 1,686,940 |
| 2018-02-09 | $31.00 | $31.66 | $29.61 | $29.78 | $10.31 | 2,171,070 |
| 2018-02-08 | $31.05 | $32.49 | $31.03 | $32.24 | $11.16 | 2,232,230 |
| 2018-02-07 | $32.62 | $32.90 | $29.00 | $31.25 | $10.81 | 2,437,540 |
| 2018-02-06 | $33.30 | $33.66 | $30.96 | $30.98 | $10.72 | 3,204,440 |
| 2018-02-05 | $33.62 | $35.46 | $33.51 | $34.23 | $11.85 | 1,754,380 |
| 2018-02-02 | $36.43 | $36.43 | $33.00 | $34.62 | $11.98 | 2,543,060 |
| 2018-02-01 | $40.00 | $40.57 | $35.48 | $36.40 | $12.60 | 4,849,050 |
| 2018-01-31 | $43.39 | $43.39 | $39.19 | $39.34 | $13.61 | 3,689,160 |
| 2018-01-30 | $42.06 | $43.57 | $42.00 | $43.50 | $15.05 | 2,887,470 |
| 2018-01-29 | $43.66 | $44.03 | $41.56 | $42.60 | $14.74 | 3,433,930 |
| 2018-01-26 | $45.00 | $45.00 | $43.01 | $43.32 | $14.99 | 4,817,260 |
| 2018-01-25 | $43.54 | $48.08 | $43.54 | $44.82 | $15.51 | 8,548,650 |
| 2018-01-24 | $42.41 | $45.30 | $42.01 | $43.82 | $15.17 | 5,526,490 |
| 2018-01-23 | $40.94 | $43.11 | $40.50 | $42.92 | $14.85 | 4,957,950 |
| 2018-01-22 | $44.00 | $46.49 | $43.20 | $44.46 | $15.39 | 6,644,320 |
| 2018-01-19 | $44.09 | $46.30 | $43.43 | $44.30 | $15.33 | 7,195,100 |
| 2018-01-18 | $45.00 | $45.00 | $43.26 | $44.31 | $15.33 | 7,050,260 |
| 2018-01-17 | $40.60 | $45.21 | $40.60 | $45.21 | $15.65 | 7,167,730 |
| 2018-01-16 | $40.00 | $42.50 | $39.05 | $41.10 | $14.22 | 3,037,130 |
| 2018-01-15 | $42.86 | $42.86 | $41.36 | $41.40 | $14.33 | 3,142,510 |
| 2018-01-12 | $41.99 | $44.05 | $40.70 | $42.85 | $14.83 | 4,546,550 |
| 2018-01-11 | $40.50 | $42.50 | $39.92 | $41.99 | $14.53 | 4,470,260 |
| 2018-01-10 | $42.90 | $44.49 | $42.45 | $43.03 | $14.89 | 5,936,830 |
| 2018-01-09 | $41.52 | $42.32 | $41.34 | $42.27 | $14.63 | 2,459,860 |
| 2018-01-08 | $42.26 | $42.58 | $40.82 | $41.74 | $14.45 | 2,958,190 |
| 2018-01-05 | $42.65 | $43.18 | $41.82 | $42.15 | $14.59 | 2,575,320 |
| 2018-01-04 | $42.87 | $43.30 | $41.98 | $42.65 | $14.76 | 3,900,060 |
| 2018-01-03 | $42.23 | $44.44 | $41.50 | $43.59 | $15.09 | 5,141,750 |
| 2018-01-02 | $43.96 | $45.17 | $43.08 | $43.10 | $14.92 | 4,253,890 |
| 2018-01-01 | $43.00 | $43.00 | $43.00 | $43.00 | $14.88 | 0 |
| 2017-12-29 | $42.20 | $43.99 | $42.20 | $43.00 | $14.88 | 3,417,740 |
| 2017-12-28 | $42.59 | $43.17 | $41.61 | $42.98 | $14.87 | 5,045,680 |
| 2017-12-27 | $43.60 | $46.57 | $43.20 | $43.70 | $15.12 | 7,897,910 |
| 2017-12-26 | $42.06 | $45.40 | $41.75 | $44.35 | $15.35 | 8,383,260 |
| 2017-12-25 | $41.81 | $42.46 | $41.00 | $42.43 | $14.68 | 6,243,860 |
| 2017-12-22 | $42.45 | $43.24 | $41.68 | $41.73 | $14.44 | 9,042,900 |
| 2017-12-21 | $39.89 | $42.21 | $39.26 | $42.21 | $14.61 | 9,461,400 |
| 2017-12-20 | $39.98 | $39.98 | $38.22 | $38.37 | $13.28 | 2,688,510 |
| 2017-12-19 | $39.41 | $40.10 | $38.40 | $39.95 | $13.83 | 2,517,950 |
| 2017-12-18 | $40.62 | $41.30 | $39.38 | $39.39 | $13.63 | 2,643,680 |
| 2017-12-15 | $41.00 | $41.50 | $39.80 | $40.60 | $14.05 | 3,286,260 |
| 2017-12-14 | $40.19 | $41.44 | $39.56 | $41.44 | $14.34 | 4,735,080 |
| 2017-12-13 | $38.98 | $41.59 | $38.50 | $40.90 | $14.15 | 5,912,580 |
| 2017-12-12 | $39.71 | $40.15 | $38.68 | $39.39 | $13.63 | 3,757,490 |
| 2017-12-11 | $39.30 | $41.50 | $38.32 | $40.45 | $14.00 | 5,265,930 |
| 2017-12-08 | $38.55 | $41.48 | $38.50 | $39.48 | $13.66 | 6,781,570 |
| 2017-12-07 | $38.50 | $39.38 | $38.20 | $38.86 | $13.45 | 5,338,330 |
| 2017-12-06 | $37.95 | $39.98 | $36.65 | $39.50 | $13.67 | 8,600,940 |
| 2017-12-05 | $35.50 | $37.85 | $34.55 | $37.85 | $13.10 | 4,163,250 |
| 2017-12-04 | $36.80 | $36.80 | $34.32 | $34.41 | $11.91 | 3,744,280 |
| 2017-12-01 | $37.55 | $39.04 | $37.50 | $37.65 | $13.03 | 3,058,990 |
| 2017-11-30 | $37.01 | $38.38 | $37.01 | $37.49 | $12.97 | 4,109,180 |
| 2017-11-29 | $35.39 | $38.57 | $35.30 | $38.57 | $13.35 | 6,270,220 |
| 2017-11-28 | $34.10 | $35.25 | $34.10 | $35.06 | $12.13 | 2,206,520 |
| 2017-11-27 | $35.70 | $35.71 | $34.08 | $34.19 | $11.83 | 2,803,040 |
| 2017-11-24 | $37.40 | $37.60 | $35.24 | $35.70 | $12.36 | 3,208,200 |
| 2017-11-23 | $40.59 | $40.98 | $37.00 | $37.30 | $12.91 | 4,107,440 |
| 2017-11-22 | $41.73 | $42.50 | $40.30 | $40.58 | $14.04 | 3,092,300 |
| 2017-11-21 | $42.80 | $43.67 | $40.79 | $41.67 | $14.42 | 4,197,340 |
| 2017-11-20 | $42.10 | $44.00 | $39.90 | $43.26 | $14.97 | 4,551,860 |
| 2017-11-17 | $48.32 | $48.70 | $44.28 | $44.30 | $15.33 | 6,842,380 |
| 2017-11-16 | $48.50 | $52.05 | $47.70 | $49.20 | $17.03 | 8,427,600 |
| 2017-11-15 | $49.45 | $52.51 | $49.10 | $50.30 | $17.41 | 12,718,440 |
| 2017-11-14 | $44.98 | $49.43 | $44.72 | $49.43 | $17.11 | 5,887,720 |
| 2017-11-13 | $44.50 | $45.29 | $44.05 | $44.94 | $15.55 | 3,087,890 |
| 2017-11-10 | $46.00 | $46.26 | $44.60 | $44.79 | $15.50 | 4,049,210 |
| 2017-11-09 | $45.22 | $46.49 | $44.85 | $46.01 | $15.92 | 4,223,730 |
| 2017-11-08 | $44.20 | $46.56 | $44.00 | $45.69 | $15.81 | 6,226,820 |
| 2017-11-07 | $44.01 | $44.60 | $42.66 | $44.57 | $15.42 | 4,247,630 |
| 2017-11-06 | $43.63 | $44.88 | $43.20 | $44.22 | $15.30 | 3,112,330 |
| 2017-11-03 | $44.44 | $45.47 | $42.40 | $43.03 | $14.89 | 3,751,690 |
| 2017-11-02 | $43.50 | $45.79 | $43.11 | $44.67 | $15.46 | 4,956,110 |
| 2017-11-01 | $43.00 | $44.19 | $42.81 | $43.83 | $15.17 | 3,300,820 |
| 2017-10-31 | $43.00 | $43.79 | $42.52 | $43.28 | $14.98 | 3,281,210 |
| 2017-10-30 | $45.80 | $45.87 | $42.18 | $42.47 | $14.70 | 5,596,090 |
| 2017-10-27 | $47.79 | $48.65 | $46.50 | $46.50 | $16.09 | 4,314,350 |
| 2017-10-26 | $47.30 | $48.70 | $46.50 | $48.59 | $16.82 | 5,831,880 |
| 2017-10-25 | $48.80 | $50.88 | $48.03 | $48.71 | $16.86 | 5,825,490 |
| 2017-10-24 | $50.00 | $50.38 | $47.15 | $48.82 | $16.90 | 6,862,230 |
| 2017-10-23 | $50.74 | $54.00 | $49.50 | $51.25 | $17.74 | 8,304,160 |
| 2017-10-20 | $52.00 | $53.88 | $50.28 | $50.94 | $17.63 | 8,845,690 |
| 2017-10-19 | $49.00 | $55.93 | $48.76 | $53.60 | $18.55 | 14,759,620 |
| 2017-10-18 | $46.10 | $50.93 | $45.80 | $50.93 | $17.63 | 13,154,340 |
| 2017-10-17 | $46.26 | $48.79 | $45.19 | $46.30 | $16.02 | 8,089,310 |
| 2017-10-16 | $52.70 | $52.74 | $48.99 | $50.21 | $17.38 | 13,803,400 |
| 2017-10-13 | $43.80 | $48.49 | $43.10 | $48.49 | $16.78 | 6,940,580 |
| 2017-10-12 | $45.91 | $45.95 | $43.64 | $44.08 | $15.26 | 5,340,640 |
| 2017-10-11 | $47.40 | $49.80 | $46.90 | $47.15 | $16.32 | 5,972,030 |
| 2017-10-10 | $48.29 | $50.36 | $48.01 | $48.30 | $16.72 | 7,330,780 |
| 2017-10-09 | $47.40 | $48.79 | $46.88 | $48.29 | $16.71 | 6,320,420 |
| 2017-10-06 | $47.58 | $47.58 | $47.58 | $47.58 | $16.47 | 0 |
| 2017-10-05 | $47.58 | $47.58 | $47.58 | $47.58 | $16.47 | 0 |
| 2017-10-04 | $47.58 | $47.58 | $47.58 | $47.58 | $16.47 | 0 |
| 2017-10-03 | $47.58 | $47.58 | $47.58 | $47.58 | $16.47 | 0 |
| 2017-10-02 | $47.58 | $47.58 | $47.58 | $47.58 | $16.47 | 0 |
| 2017-09-29 | $46.61 | $48.41 | $43.60 | $47.58 | $16.47 | 9,703,880 |
| 2017-09-28 | $48.55 | $49.36 | $46.21 | $46.41 | $16.06 | 7,170,240 |
| 2017-09-27 | $48.01 | $49.97 | $46.61 | $49.28 | $17.05 | 8,384,140 |
| 2017-09-26 | $56.00 | $57.00 | $50.35 | $50.35 | $17.43 | 9,050,900 |
| 2017-09-25 | $56.22 | $60.32 | $54.54 | $55.94 | $19.36 | 10,250,740 |
| 2017-09-22 | $57.80 | $66.77 | $57.80 | $59.49 | $20.59 | 14,214,030 |
| 2017-09-21 | $55.79 | $61.62 | $55.17 | $61.62 | $21.33 | 14,044,610 |
| 2017-09-20 | $53.28 | $58.97 | $52.30 | $56.02 | $19.39 | 13,700,770 |
| 2017-09-19 | $58.08 | $58.08 | $58.08 | $58.08 | $20.10 | 0 |
| 2017-09-18 | $58.08 | $58.08 | $58.08 | $58.08 | $20.10 | 0 |
| 2017-09-15 | $58.08 | $58.08 | $58.08 | $58.08 | $20.10 | 0 |
| 2017-09-14 | $58.08 | $58.08 | $58.08 | $58.08 | $20.10 | 0 |
| 2017-09-13 | $58.08 | $58.08 | $58.08 | $58.08 | $20.10 | 0 |
| 2017-09-12 | $56.50 | $58.08 | $55.00 | $58.08 | $20.10 | 11,430,690 |
| 2017-09-11 | $52.80 | $52.80 | $52.41 | $52.80 | $18.27 | 8,256,260 |
| 2017-09-08 | $48.00 | $48.00 | $48.00 | $48.00 | $16.61 | 440,780 |
| 2017-09-07 | $43.64 | $43.64 | $43.64 | $43.64 | $15.10 | 718,710 |
| 2017-09-06 | $39.67 | $39.67 | $39.67 | $39.67 | $13.73 | 354,550 |
| 2017-09-05 | $36.06 | $36.06 | $36.06 | $36.06 | $12.48 | 152,370 |
| 2017-09-04 | $32.78 | $32.78 | $32.78 | $32.78 | $11.34 | 128,440 |
| 2017-09-01 | $29.80 | $29.80 | $29.80 | $29.80 | $10.31 | 105,930 |
| 2017-08-31 | $27.09 | $27.09 | $27.09 | $27.09 | $9.38 | 48,970 |
| 2017-08-30 | $24.63 | $24.63 | $24.63 | $24.63 | $8.52 | 16,130 |
| 2017-08-29 | $22.39 | $22.39 | $22.39 | $22.39 | $7.75 | 16,200 |
| 2017-08-28 | $20.35 | $20.35 | $20.35 | $20.35 | $7.04 | 15,200 |
| 2017-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $6.40 | 11,750 |
| 2017-08-24 | $16.82 | $16.82 | $16.82 | $16.82 | $5.82 | 3,400 |
| 2017-08-23 | $15.29 | $15.29 | $15.29 | $15.29 | $5.29 | 3,780 |
| 2017-08-22 | $13.90 | $13.90 | $13.90 | $13.90 | $4.81 | 2,870 |
| 2017-08-21 | $10.54 | $12.64 | $10.54 | $12.64 | $4.37 | 8,730 |
Anhui Zhonghuan Environmental Protection Technology Company Ltd (300692) News Headlines
Recent Anhui Zhonghuan Environmental Protection Technology Company Ltd (300692) News
Similar Companies to Anhui Zhonghuan Environmental Protection Technology Company Ltd (300692) 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 | -- | -- | -- |