Guangdong Guoli Sci Tech Company Ltd (300716) Exchange: SHE
Data as of July 17, 2025
$7.66 ($0.02) 0.26%
Guangdong Guoli Sci Tech Company Ltd - Daily Information
Click for more stock information on Guangdong Guoli Sci Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.61 |
| Previous Close | $7.66 |
| High | $7.75 |
| Low | $7.53 |
| Adjusted Open | $7.61 |
| Previous Adjusted Close | $7.66 |
| Adjusted High | $7.75 |
| Adjusted Low | $7.53 |
About Guangdong Guoli Sci Tech Company Ltd (300716)
Invest in Guangdong Guoli Sci Tech Company Ltd (300716)
Historical Stock Data for Guangdong Guoli Sci Tech Company Ltd (300716)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.61 | $7.75 | $7.53 | $7.66 | $7.66 | 3,638,050 |
| 2025-07-08 | $7.23 | $7.69 | $7.18 | $7.64 | $7.64 | 5,499,700 |
| 2025-07-07 | $7.31 | $7.41 | $7.20 | $7.21 | $7.21 | 3,000,100 |
| 2025-07-04 | $7.41 | $7.41 | $7.20 | $7.35 | $7.35 | 3,614,100 |
| 2025-07-03 | $7.52 | $7.72 | $7.38 | $7.40 | $7.40 | 4,946,550 |
| 2025-07-02 | $7.08 | $7.87 | $7.08 | $7.45 | $7.45 | 8,083,000 |
| 2025-07-01 | $6.86 | $7.17 | $6.86 | $7.08 | $7.08 | 3,119,500 |
| 2025-06-30 | $6.65 | $6.94 | $6.65 | $6.84 | $6.84 | 2,509,950 |
| 2025-06-27 | $6.66 | $6.73 | $6.62 | $6.64 | $6.64 | 1,763,900 |
| 2025-06-26 | $6.70 | $6.78 | $6.64 | $6.65 | $6.65 | 2,004,750 |
| 2025-06-25 | $6.73 | $6.75 | $6.66 | $6.68 | $6.68 | 1,594,300 |
| 2025-06-24 | $6.56 | $6.77 | $6.55 | $6.72 | $6.72 | 1,557,900 |
| 2025-06-23 | $6.40 | $6.61 | $6.34 | $6.56 | $6.56 | 1,786,500 |
| 2025-06-20 | $6.74 | $6.85 | $6.45 | $6.47 | $6.47 | 3,031,700 |
| 2025-06-19 | $6.88 | $7.06 | $6.73 | $6.77 | $6.77 | 1,849,000 |
| 2025-06-18 | $6.97 | $7.07 | $6.86 | $6.93 | $6.93 | 1,869,350 |
| 2025-06-17 | $7.15 | $7.27 | $6.98 | $7.04 | $7.04 | 1,933,950 |
| 2025-06-13 | $7.19 | $7.28 | $7.06 | $7.07 | $7.07 | 2,014,600 |
| 2025-06-12 | $7.35 | $7.41 | $7.22 | $7.28 | $7.28 | 2,457,960 |
| 2025-06-11 | $6.95 | $7.37 | $6.94 | $7.35 | $7.35 | 3,754,020 |
| 2025-06-10 | $7.11 | $7.13 | $6.83 | $6.97 | $6.97 | 2,810,060 |
| 2025-06-09 | $7.08 | $7.14 | $7.04 | $7.09 | $7.09 | 1,932,850 |
| 2025-06-06 | $7.10 | $7.15 | $7.03 | $7.08 | $7.08 | 1,891,800 |
| 2025-06-05 | $7.30 | $7.35 | $7.05 | $7.08 | $7.08 | 3,833,300 |
| 2025-06-04 | $7.31 | $7.40 | $7.23 | $7.35 | $7.35 | 2,015,150 |
| 2025-06-03 | $7.22 | $7.41 | $7.22 | $7.22 | $7.22 | 1,645,000 |
| 2025-05-30 | $7.41 | $7.45 | $7.20 | $7.30 | $7.30 | 3,086,100 |
| 2025-05-29 | $7.35 | $7.69 | $7.35 | $7.47 | $7.47 | 3,194,350 |
| 2025-05-28 | $7.38 | $7.70 | $7.30 | $7.41 | $7.41 | 4,511,600 |
| 2025-05-27 | $7.27 | $7.43 | $7.18 | $7.26 | $7.26 | 2,749,000 |
| 2025-05-26 | $7.25 | $7.30 | $7.00 | $7.25 | $7.25 | 4,299,910 |
| 2025-05-23 | $7.55 | $7.62 | $7.18 | $7.26 | $7.26 | 4,020,300 |
| 2025-05-22 | $7.77 | $7.98 | $7.41 | $7.51 | $7.51 | 5,438,050 |
| 2025-05-21 | $7.76 | $8.07 | $7.76 | $7.89 | $7.89 | 3,551,450 |
| 2025-05-20 | $7.55 | $8.14 | $7.37 | $7.90 | $7.90 | 7,621,600 |
| 2025-05-19 | $6.98 | $7.55 | $6.98 | $7.55 | $7.55 | 4,758,200 |
| 2025-05-16 | $6.84 | $6.98 | $6.80 | $6.95 | $6.95 | 3,182,600 |
| 2025-05-15 | $6.70 | $7.00 | $6.70 | $6.83 | $6.83 | 5,821,700 |
| 2025-05-14 | $6.94 | $6.94 | $6.50 | $6.67 | $6.67 | 7,801,150 |
| 2025-05-13 | $6.95 | $7.16 | $6.75 | $6.94 | $6.94 | 7,124,700 |
| 2025-05-12 | $6.68 | $6.92 | $6.56 | $6.83 | $6.83 | 6,162,550 |
| 2025-05-09 | $6.60 | $7.00 | $6.41 | $6.64 | $6.64 | 9,715,600 |
| 2025-05-08 | $6.20 | $6.89 | $6.17 | $6.63 | $6.63 | 9,189,860 |
| 2025-05-07 | $6.08 | $6.33 | $6.05 | $6.18 | $6.18 | 8,214,510 |
| 2025-05-06 | $5.71 | $6.08 | $5.56 | $6.08 | $6.08 | 10,836,940 |
| 2025-04-30 | $5.50 | $5.90 | $5.41 | $5.66 | $5.66 | 16,925,710 |
| 2025-04-28 | $5.55 | $6.14 | $5.55 | $5.57 | $5.57 | 25,948,740 |
| 2025-04-25 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 2,614,200 |
| 2025-04-24 | $9.61 | $9.78 | $8.50 | $8.67 | $8.67 | 12,114,200 |
| 2025-04-23 | $9.80 | $9.89 | $9.37 | $9.70 | $9.70 | 5,803,350 |
| 2025-04-22 | $9.86 | $10.05 | $9.72 | $9.73 | $9.73 | 3,255,900 |
| 2025-04-21 | $9.93 | $10.00 | $9.80 | $9.95 | $9.95 | 3,030,400 |
| 2025-04-18 | $10.03 | $10.20 | $9.77 | $9.93 | $9.93 | 2,629,900 |
| 2025-04-17 | $10.00 | $10.24 | $9.92 | $10.03 | $10.03 | 2,512,200 |
| 2025-04-16 | $10.62 | $10.66 | $9.96 | $10.08 | $10.08 | 4,167,700 |
| 2025-04-15 | $10.66 | $11.18 | $10.33 | $10.46 | $10.46 | 6,958,170 |
| 2025-04-14 | $9.63 | $10.69 | $9.63 | $10.57 | $10.57 | 7,953,450 |
| 2025-04-11 | $9.62 | $9.75 | $9.33 | $9.49 | $9.49 | 2,943,300 |
| 2025-04-10 | $9.48 | $9.80 | $9.29 | $9.59 | $9.59 | 4,880,750 |
| 2025-04-09 | $8.80 | $9.28 | $8.29 | $9.16 | $9.16 | 5,029,250 |
| 2025-04-08 | $8.33 | $9.03 | $8.20 | $8.97 | $8.97 | 4,975,450 |
| 2025-04-07 | $10.09 | $10.09 | $8.41 | $8.41 | $8.41 | 4,973,600 |
| 2025-04-03 | $10.35 | $10.52 | $10.20 | $10.51 | $10.51 | 2,451,850 |
| 2025-04-02 | $10.60 | $10.66 | $10.34 | $10.41 | $10.41 | 2,004,350 |
| 2025-04-01 | $10.49 | $10.76 | $10.49 | $10.62 | $10.62 | 2,746,100 |
| 2025-03-31 | $10.44 | $10.65 | $10.18 | $10.48 | $10.48 | 3,094,600 |
| 2025-03-28 | $11.02 | $11.17 | $10.53 | $10.54 | $10.54 | 3,644,300 |
| 2025-03-27 | $11.09 | $11.20 | $10.68 | $11.00 | $11.00 | 6,803,450 |
| 2025-03-26 | $10.21 | $11.85 | $10.19 | $11.07 | $11.07 | 9,679,700 |
| 2025-03-25 | $10.35 | $10.47 | $10.13 | $10.27 | $10.27 | 2,494,200 |
| 2025-03-24 | $10.72 | $10.81 | $10.09 | $10.32 | $10.32 | 3,829,600 |
| 2025-03-21 | $11.13 | $11.18 | $10.74 | $10.75 | $10.75 | 4,129,700 |
| 2025-03-20 | $11.36 | $11.41 | $11.15 | $11.20 | $11.20 | 4,109,300 |
| 2025-03-19 | $11.48 | $11.77 | $11.32 | $11.42 | $11.42 | 5,860,600 |
| 2025-03-18 | $11.42 | $11.53 | $11.26 | $11.40 | $11.40 | 3,084,570 |
| 2025-03-17 | $11.29 | $11.76 | $11.22 | $11.42 | $11.42 | 5,103,570 |
| 2025-03-14 | $10.91 | $11.38 | $10.85 | $11.21 | $11.21 | 3,892,070 |
| 2025-03-13 | $11.14 | $11.16 | $10.80 | $10.96 | $10.96 | 3,713,650 |
| 2025-03-12 | $11.44 | $11.44 | $11.10 | $11.13 | $11.13 | 3,949,900 |
| 2025-03-11 | $11.45 | $11.45 | $11.15 | $11.41 | $11.41 | 3,010,800 |
| 2025-03-10 | $11.31 | $11.77 | $11.31 | $11.50 | $11.50 | 3,805,400 |
| 2025-03-07 | $11.62 | $11.68 | $11.28 | $11.30 | $11.30 | 3,581,210 |
| 2025-03-06 | $11.61 | $11.69 | $11.44 | $11.56 | $11.56 | 3,640,200 |
| 2025-03-05 | $11.85 | $11.85 | $11.33 | $11.55 | $11.55 | 3,729,200 |
| 2025-03-04 | $11.91 | $11.93 | $11.53 | $11.77 | $11.77 | 4,286,400 |
| 2025-03-03 | $11.48 | $11.97 | $11.48 | $11.93 | $11.93 | 6,322,400 |
| 2025-02-28 | $11.94 | $12.00 | $11.32 | $11.32 | $11.32 | 3,616,300 |
| 2025-02-27 | $12.19 | $12.19 | $11.67 | $11.93 | $11.93 | 5,041,500 |
| 2025-02-26 | $11.87 | $12.28 | $11.85 | $12.17 | $12.17 | 5,971,600 |
| 2025-02-25 | $11.72 | $12.05 | $11.72 | $11.87 | $11.87 | 3,189,000 |
| 2025-02-24 | $11.95 | $12.08 | $11.66 | $11.93 | $11.93 | 3,743,300 |
| 2025-02-20 | $11.96 | $12.28 | $11.80 | $12.19 | $12.19 | 5,334,050 |
| 2025-02-19 | $11.60 | $11.90 | $11.50 | $11.80 | $11.80 | 3,114,000 |
| 2025-02-18 | $11.98 | $12.09 | $11.51 | $11.57 | $11.57 | 3,405,000 |
| 2025-02-17 | $12.15 | $12.18 | $11.92 | $12.04 | $12.04 | 2,945,900 |
| 2025-02-14 | $11.85 | $12.07 | $11.80 | $11.90 | $11.90 | 2,681,100 |
| 2025-02-13 | $12.22 | $12.26 | $11.88 | $11.90 | $11.90 | 3,986,900 |
| 2025-02-12 | $12.08 | $12.28 | $12.01 | $12.25 | $12.25 | 3,792,220 |
| 2025-02-11 | $12.26 | $12.30 | $11.87 | $12.16 | $12.16 | 3,653,600 |
| 2025-02-10 | $12.24 | $12.37 | $11.95 | $12.13 | $12.13 | 4,876,450 |
| 2025-02-07 | $12.08 | $12.75 | $11.95 | $12.23 | $12.23 | 7,051,420 |
| 2025-02-06 | $11.98 | $12.24 | $11.48 | $12.07 | $12.07 | 7,139,800 |
| 2025-02-05 | $11.15 | $12.52 | $11.11 | $11.81 | $11.81 | 9,925,700 |
| 2025-01-27 | $11.67 | $11.90 | $10.70 | $10.88 | $10.88 | 4,333,000 |
| 2025-01-24 | $11.45 | $11.91 | $11.32 | $11.68 | $11.68 | 4,757,200 |
| 2025-01-23 | $11.16 | $11.92 | $11.12 | $11.46 | $11.46 | 5,318,550 |
| 2025-01-22 | $11.26 | $11.28 | $10.99 | $11.06 | $11.06 | 2,293,440 |
| 2025-01-21 | $11.59 | $11.76 | $11.14 | $11.26 | $11.26 | 2,393,600 |
| 2025-01-20 | $11.56 | $11.70 | $11.26 | $11.58 | $11.58 | 2,869,690 |
| 2025-01-17 | $11.71 | $11.74 | $11.33 | $11.41 | $11.41 | 2,643,400 |
| 2025-01-16 | $11.75 | $12.00 | $11.64 | $11.71 | $11.71 | 3,488,300 |
| 2025-01-15 | $11.71 | $11.98 | $11.48 | $11.64 | $11.64 | 4,447,700 |
| 2025-01-14 | $11.39 | $11.70 | $11.14 | $11.66 | $11.66 | 3,864,200 |
| 2025-01-13 | $11.03 | $11.32 | $10.55 | $11.23 | $11.23 | 3,787,290 |
| 2025-01-09 | $11.07 | $12.09 | $11.05 | $11.78 | $11.78 | 6,974,200 |
| 2025-01-08 | $11.09 | $11.18 | $10.55 | $10.91 | $10.91 | 4,530,000 |
| 2025-01-07 | $10.74 | $11.00 | $10.61 | $10.93 | $10.93 | 3,726,950 |
| 2025-01-06 | $10.85 | $10.92 | $10.06 | $10.55 | $10.55 | 5,346,650 |
| 2025-01-03 | $11.96 | $12.15 | $10.83 | $10.90 | $10.90 | 7,305,800 |
| 2025-01-02 | $12.36 | $12.79 | $11.71 | $11.93 | $11.93 | 5,051,700 |
| 2024-12-31 | $12.20 | $12.73 | $12.05 | $12.36 | $12.36 | 6,375,600 |
| 2024-12-30 | $12.83 | $12.87 | $11.96 | $12.09 | $12.09 | 5,622,300 |
| 2024-12-27 | $12.50 | $13.16 | $12.46 | $12.74 | $12.74 | 4,007,500 |
| 2024-12-26 | $12.47 | $12.73 | $12.29 | $12.42 | $12.42 | 3,980,500 |
| 2024-12-25 | $13.24 | $13.54 | $12.16 | $12.48 | $12.48 | 7,464,650 |
| 2024-12-24 | $13.77 | $13.95 | $13.05 | $13.36 | $13.36 | 5,133,000 |
| 2024-12-23 | $14.98 | $15.14 | $13.55 | $13.68 | $13.68 | 7,860,550 |
| 2024-12-20 | $14.07 | $15.02 | $13.95 | $14.98 | $14.98 | 7,784,150 |
| 2024-12-19 | $13.97 | $14.55 | $13.44 | $14.55 | $14.55 | 7,108,000 |
| 2024-12-18 | $15.21 | $15.46 | $13.70 | $14.02 | $14.02 | 11,107,150 |
| 2024-12-17 | $16.50 | $16.65 | $15.05 | $15.12 | $15.12 | 7,319,020 |
| 2024-12-16 | $16.40 | $16.58 | $16.11 | $16.39 | $16.39 | 4,000,850 |
| 2024-12-13 | $16.61 | $16.63 | $15.81 | $16.30 | $16.30 | 4,336,450 |
| 2024-12-12 | $16.53 | $16.72 | $16.20 | $16.53 | $16.53 | 4,880,820 |
| 2024-12-11 | $16.35 | $16.88 | $16.32 | $16.63 | $16.63 | 7,258,250 |
| 2024-12-10 | $17.51 | $17.64 | $16.19 | $16.25 | $16.25 | 8,347,000 |
| 2024-12-09 | $16.41 | $17.18 | $16.28 | $16.73 | $16.73 | 7,448,800 |
| 2024-12-06 | $16.17 | $16.71 | $16.08 | $16.41 | $16.41 | 5,640,200 |
| 2024-12-05 | $16.25 | $16.88 | $15.79 | $16.51 | $16.51 | 8,727,200 |
| 2024-12-04 | $16.15 | $16.37 | $15.70 | $15.78 | $15.78 | 8,118,800 |
| 2024-12-03 | $16.38 | $16.75 | $16.25 | $16.33 | $16.33 | 8,543,450 |
| 2024-12-02 | $15.62 | $16.74 | $15.62 | $16.43 | $16.43 | 14,339,170 |
| 2024-11-29 | $16.32 | $16.83 | $15.68 | $15.95 | $15.95 | 18,402,550 |
| 2024-11-28 | $14.80 | $17.56 | $14.70 | $16.83 | $16.83 | 22,930,810 |
| 2024-11-27 | $14.03 | $14.76 | $13.76 | $14.65 | $14.65 | 12,954,850 |
| 2024-11-26 | $14.27 | $14.57 | $13.91 | $14.08 | $14.08 | 12,257,510 |
| 2024-11-25 | $12.67 | $14.70 | $12.60 | $14.18 | $14.18 | 19,579,390 |
| 2024-11-22 | $12.97 | $13.10 | $12.45 | $12.47 | $12.47 | 5,561,150 |
| 2024-11-21 | $13.05 | $13.30 | $12.65 | $12.95 | $12.95 | 6,851,720 |
| 2024-11-20 | $12.21 | $13.00 | $12.17 | $13.00 | $13.00 | 6,799,100 |
| 2024-11-19 | $11.86 | $12.26 | $11.70 | $12.19 | $12.19 | 4,856,920 |
| 2024-11-18 | $12.47 | $12.65 | $11.70 | $11.75 | $11.75 | 6,282,300 |
| 2024-11-15 | $12.52 | $12.88 | $12.11 | $12.50 | $12.50 | 6,482,300 |
| 2024-11-14 | $13.00 | $13.50 | $12.57 | $12.59 | $12.59 | 8,561,600 |
| 2024-11-13 | $12.54 | $13.20 | $12.54 | $13.16 | $13.16 | 14,143,730 |
| 2024-11-12 | $12.65 | $12.84 | $12.18 | $12.30 | $12.30 | 10,117,970 |
| 2024-11-11 | $11.80 | $12.67 | $11.75 | $12.52 | $12.52 | 14,045,140 |
| 2024-11-08 | $11.56 | $12.63 | $11.56 | $11.96 | $11.96 | 12,348,960 |
| 2024-11-07 | $10.79 | $11.55 | $10.66 | $11.50 | $11.50 | 8,448,450 |
| 2024-11-06 | $10.78 | $11.29 | $10.70 | $10.86 | $10.86 | 7,090,150 |
| 2024-11-05 | $10.62 | $10.90 | $10.49 | $10.81 | $10.81 | 5,761,390 |
| 2024-11-04 | $10.51 | $10.66 | $10.20 | $10.62 | $10.62 | 4,594,900 |
| 2024-11-01 | $11.29 | $11.37 | $10.56 | $10.57 | $10.57 | 9,040,600 |
| 2024-10-31 | $11.35 | $11.84 | $11.31 | $11.42 | $11.42 | 7,428,730 |
| 2024-10-30 | $11.25 | $11.43 | $11.10 | $11.33 | $11.33 | 5,293,350 |
| 2024-10-29 | $11.68 | $12.06 | $11.30 | $11.32 | $11.32 | 8,566,600 |
| 2024-10-28 | $11.73 | $11.92 | $11.50 | $11.75 | $11.75 | 7,996,570 |
| 2024-10-25 | $11.17 | $12.00 | $11.17 | $11.71 | $11.71 | 12,068,230 |
| 2024-10-24 | $11.85 | $11.85 | $11.14 | $11.15 | $11.15 | 10,561,200 |
| 2024-10-23 | $11.32 | $12.22 | $11.19 | $11.92 | $11.92 | 15,479,400 |
| 2024-10-22 | $11.25 | $11.60 | $10.98 | $11.42 | $11.42 | 12,471,750 |
| 2024-10-21 | $10.87 | $11.45 | $10.81 | $11.43 | $11.43 | 14,411,900 |
| 2024-10-18 | $10.51 | $11.00 | $10.43 | $10.75 | $10.75 | 8,400,850 |
| 2024-10-17 | $10.62 | $10.77 | $10.48 | $10.51 | $10.51 | 6,305,500 |
| 2024-10-16 | $10.55 | $10.82 | $10.40 | $10.52 | $10.52 | 6,970,600 |
| 2024-10-15 | $10.80 | $11.16 | $10.65 | $10.78 | $10.78 | 8,595,200 |
| 2024-10-14 | $10.68 | $11.14 | $10.66 | $10.91 | $10.91 | 8,006,500 |
| 2024-10-11 | $11.25 | $11.30 | $10.45 | $10.53 | $10.53 | 8,486,380 |
| 2024-10-10 | $11.30 | $11.50 | $10.86 | $11.20 | $11.20 | 10,152,430 |
| 2024-10-09 | $12.40 | $12.90 | $10.79 | $10.89 | $10.89 | 18,863,450 |
| 2024-10-08 | $13.40 | $13.40 | $11.76 | $13.35 | $13.35 | 28,080,950 |
| 2024-09-30 | $10.00 | $11.75 | $10.00 | $11.48 | $11.48 | 27,875,860 |
| 2024-09-27 | $9.39 | $10.13 | $9.05 | $9.83 | $9.83 | 21,726,560 |
| 2024-09-26 | $8.84 | $9.25 | $8.72 | $9.18 | $9.18 | 16,467,250 |
| 2024-09-25 | $8.82 | $9.49 | $8.67 | $8.98 | $8.98 | 22,328,940 |
| 2024-09-24 | $8.40 | $8.70 | $8.21 | $8.68 | $8.68 | 13,748,740 |
| 2024-09-23 | $8.52 | $8.74 | $8.37 | $8.42 | $8.42 | 8,772,860 |
| 2024-09-20 | $8.54 | $8.82 | $8.39 | $8.58 | $8.58 | 11,295,550 |
| 2024-09-19 | $8.24 | $8.64 | $8.10 | $8.56 | $8.56 | 13,854,000 |
| 2024-09-18 | $8.09 | $8.36 | $7.66 | $8.33 | $8.33 | 11,121,620 |
| 2024-09-13 | $8.44 | $8.45 | $8.01 | $8.01 | $8.01 | 9,688,400 |
| 2024-09-12 | $8.11 | $8.76 | $8.02 | $8.46 | $8.46 | 15,322,160 |
| 2024-09-11 | $8.10 | $8.44 | $7.99 | $8.17 | $8.17 | 9,194,600 |
| 2024-09-10 | $8.30 | $8.80 | $8.20 | $8.29 | $8.29 | 12,085,550 |
| 2024-09-09 | $8.10 | $8.42 | $8.10 | $8.26 | $8.26 | 6,697,300 |
| 2024-09-06 | $8.58 | $8.70 | $8.27 | $8.36 | $8.36 | 14,080,850 |
| 2024-09-05 | $8.58 | $9.22 | $8.50 | $8.77 | $8.77 | 22,962,260 |
| 2024-09-04 | $8.15 | $8.98 | $8.08 | $8.88 | $8.88 | 27,425,000 |
| 2024-09-03 | $8.42 | $8.66 | $8.15 | $8.37 | $8.37 | 13,792,130 |
| 2024-09-02 | $8.48 | $8.75 | $8.24 | $8.28 | $8.28 | 15,530,000 |
| 2024-08-30 | $8.50 | $9.25 | $8.32 | $8.60 | $8.60 | 28,844,630 |
| 2024-08-29 | $8.16 | $9.47 | $8.08 | $8.59 | $8.59 | 33,825,190 |
| 2024-08-28 | $7.95 | $8.36 | $7.85 | $8.25 | $8.25 | 20,780,270 |
| 2024-08-27 | $8.05 | $8.55 | $7.91 | $8.08 | $8.08 | 26,327,050 |
| 2024-08-26 | $6.94 | $8.36 | $6.94 | $8.36 | $8.36 | 20,079,450 |
| 2024-08-23 | $7.16 | $7.30 | $6.92 | $6.97 | $6.97 | 9,777,800 |
| 2024-08-22 | $7.67 | $7.74 | $7.31 | $7.36 | $7.36 | 9,440,300 |
| 2024-08-21 | $7.89 | $8.10 | $7.43 | $7.53 | $7.53 | 13,628,240 |
| 2024-08-20 | $7.88 | $8.46 | $7.81 | $7.81 | $7.81 | 16,452,800 |
| 2024-08-19 | $8.00 | $8.14 | $7.62 | $7.72 | $7.72 | 14,231,600 |
| 2024-08-16 | $8.01 | $8.35 | $7.84 | $8.20 | $8.20 | 19,006,450 |
| 2024-08-15 | $7.89 | $8.50 | $7.68 | $8.06 | $8.06 | 19,256,100 |
| 2024-08-14 | $8.34 | $8.75 | $7.98 | $8.12 | $8.12 | 25,051,520 |
| 2024-08-13 | $7.46 | $9.28 | $7.26 | $8.38 | $8.38 | 32,506,120 |
| 2024-08-12 | $7.61 | $7.89 | $7.47 | $7.73 | $7.73 | 13,117,850 |
| 2024-08-09 | $7.68 | $7.79 | $7.45 | $7.45 | $7.45 | 16,674,400 |
| 2024-08-08 | $7.64 | $7.99 | $7.25 | $7.96 | $7.96 | 24,546,200 |
| 2024-08-07 | $7.98 | $8.29 | $7.68 | $7.72 | $7.72 | 30,062,750 |
| 2024-08-06 | $6.49 | $7.67 | $6.49 | $7.67 | $7.67 | 16,595,750 |
| 2024-08-05 | $6.66 | $6.77 | $6.39 | $6.39 | $6.39 | 4,955,000 |
| 2024-08-02 | $6.69 | $6.78 | $6.59 | $6.60 | $6.60 | 3,944,900 |
| 2024-08-01 | $6.84 | $6.86 | $6.72 | $6.72 | $6.72 | 4,503,260 |
| 2024-07-31 | $6.61 | $6.82 | $6.59 | $6.82 | $6.82 | 6,715,700 |
| 2024-07-30 | $6.51 | $6.86 | $6.50 | $6.64 | $6.64 | 6,661,400 |
| 2024-07-29 | $6.39 | $6.57 | $6.39 | $6.52 | $6.52 | 4,469,300 |
| 2024-07-26 | $6.46 | $6.62 | $6.43 | $6.43 | $6.43 | 5,894,000 |
| 2024-07-25 | $6.33 | $6.88 | $6.18 | $6.53 | $6.53 | 8,466,660 |
| 2024-07-24 | $6.65 | $6.69 | $6.35 | $6.40 | $6.40 | 6,750,310 |
| 2024-07-23 | $6.80 | $6.95 | $6.68 | $6.68 | $6.68 | 5,916,360 |
| 2024-07-22 | $6.75 | $6.88 | $6.69 | $6.80 | $6.80 | 5,745,900 |
| 2024-07-19 | $7.16 | $7.16 | $6.78 | $6.78 | $6.78 | 11,408,500 |
| 2024-07-18 | $7.09 | $7.37 | $6.61 | $7.16 | $7.16 | 14,476,210 |
| 2024-07-17 | $7.54 | $7.99 | $7.39 | $7.40 | $7.40 | 15,543,500 |
| 2024-07-16 | $7.32 | $7.60 | $7.23 | $7.30 | $7.30 | 6,924,200 |
| 2024-07-15 | $7.79 | $7.79 | $7.30 | $7.32 | $7.32 | 14,717,510 |
| 2024-07-12 | $7.66 | $8.48 | $7.60 | $7.88 | $7.88 | 19,856,370 |
| 2024-07-11 | $7.57 | $7.74 | $7.42 | $7.67 | $7.67 | 11,327,420 |
| 2024-07-10 | $7.40 | $7.78 | $7.31 | $7.44 | $7.44 | 11,857,600 |
| 2024-07-09 | $7.10 | $8.00 | $7.00 | $7.70 | $7.70 | 17,921,710 |
| 2024-07-08 | $7.68 | $7.68 | $7.16 | $7.27 | $7.27 | 13,086,500 |
| 2024-07-05 | $8.01 | $8.08 | $7.50 | $7.75 | $7.75 | 18,493,220 |
| 2024-07-04 | $7.90 | $8.49 | $7.52 | $8.30 | $8.30 | 25,129,870 |
| 2024-07-03 | $8.42 | $8.60 | $7.71 | $7.85 | $7.85 | 26,886,620 |
| 2024-07-02 | $9.07 | $10.12 | $8.58 | $8.74 | $8.74 | 39,776,260 |
| 2024-07-01 | $6.91 | $8.62 | $6.78 | $8.62 | $8.62 | 24,939,070 |
| 2024-06-28 | $7.30 | $7.65 | $7.12 | $7.18 | $7.18 | 12,999,550 |
| 2024-06-27 | $7.30 | $7.39 | $7.08 | $7.16 | $7.16 | 13,452,760 |
| 2024-06-26 | $7.65 | $7.66 | $7.23 | $7.50 | $7.50 | 16,386,030 |
| 2024-06-25 | $7.60 | $8.03 | $7.25 | $7.83 | $7.83 | 22,426,890 |
| 2024-06-24 | $6.80 | $8.40 | $6.71 | $8.15 | $8.15 | 32,284,110 |
| 2024-06-21 | $5.93 | $7.06 | $5.93 | $7.06 | $7.06 | 17,011,750 |
| 2024-06-20 | $6.10 | $6.17 | $5.85 | $5.88 | $5.88 | 6,098,850 |
| 2024-06-19 | $6.25 | $6.35 | $6.06 | $6.12 | $6.12 | 6,503,550 |
| 2024-06-18 | $5.97 | $6.55 | $5.90 | $6.18 | $6.18 | 8,839,220 |
| 2024-06-17 | $6.30 | $6.35 | $5.94 | $5.98 | $5.98 | 6,701,490 |
| 2024-06-14 | $6.41 | $6.50 | $6.11 | $6.19 | $6.19 | 9,133,900 |
| 2024-06-13 | $6.24 | $7.34 | $6.24 | $6.51 | $6.51 | 13,714,670 |
| 2024-06-12 | $6.08 | $6.34 | $6.03 | $6.23 | $6.23 | 10,452,200 |
| 2024-06-11 | $5.60 | $6.20 | $5.60 | $6.20 | $6.20 | 14,154,320 |
| 2024-06-07 | $5.48 | $6.47 | $5.48 | $6.47 | $6.47 | 8,450,370 |
| 2024-06-06 | $5.94 | $6.05 | $5.28 | $5.39 | $5.39 | 6,472,650 |
| 2024-06-05 | $6.09 | $6.11 | $5.85 | $5.91 | $5.91 | 4,446,700 |
| 2024-06-04 | $6.45 | $6.45 | $6.00 | $6.12 | $6.12 | 5,377,750 |
| 2024-06-03 | $6.73 | $6.78 | $6.44 | $6.50 | $6.50 | 4,491,100 |
| 2024-05-31 | $6.91 | $6.98 | $6.69 | $6.73 | $6.73 | 4,380,050 |
| 2024-05-30 | $7.16 | $7.22 | $6.68 | $6.85 | $6.85 | 7,315,650 |
| 2024-05-29 | $7.11 | $7.48 | $7.05 | $7.17 | $7.17 | 4,648,250 |
| 2024-05-28 | $7.09 | $7.18 | $6.95 | $7.10 | $7.10 | 2,815,300 |
| 2024-05-27 | $7.12 | $7.21 | $6.86 | $7.09 | $7.09 | 3,856,400 |
| 2024-05-24 | $7.14 | $7.44 | $7.04 | $7.08 | $7.08 | 5,623,800 |
| 2024-05-23 | $7.64 | $7.66 | $7.10 | $7.13 | $7.13 | 7,501,750 |
| 2024-05-22 | $7.19 | $7.77 | $7.16 | $7.62 | $7.62 | 7,769,250 |
| 2024-05-21 | $7.47 | $7.47 | $7.06 | $7.18 | $7.18 | 3,744,050 |
| 2024-05-20 | $7.57 | $7.60 | $7.22 | $7.29 | $7.29 | 4,536,900 |
| 2024-05-17 | $7.25 | $7.55 | $7.14 | $7.53 | $7.53 | 4,955,850 |
| 2024-05-16 | $7.10 | $7.38 | $7.07 | $7.25 | $7.25 | 4,717,550 |
| 2024-05-15 | $6.96 | $7.19 | $6.91 | $7.15 | $7.15 | 6,669,400 |
| 2024-05-14 | $7.05 | $7.26 | $6.90 | $7.00 | $7.00 | 6,173,450 |
| 2024-05-13 | $7.79 | $7.79 | $6.65 | $7.34 | $7.34 | 13,732,750 |
| 2024-05-10 | $8.31 | $8.38 | $7.86 | $7.89 | $7.89 | 5,087,650 |
| 2024-05-09 | $8.23 | $8.85 | $8.11 | $8.35 | $8.35 | 5,759,700 |
| 2024-05-08 | $8.27 | $8.31 | $8.08 | $8.10 | $8.10 | 2,648,550 |
| 2024-05-07 | $8.10 | $8.31 | $8.07 | $8.27 | $8.27 | 4,016,800 |
| 2024-05-06 | $8.13 | $8.24 | $7.91 | $8.19 | $8.19 | 3,511,940 |
| 2024-04-30 | $8.12 | $8.15 | $7.77 | $7.90 | $7.90 | 4,023,270 |
| 2024-04-29 | $7.65 | $8.07 | $7.65 | $8.03 | $8.03 | 5,051,000 |
| 2024-04-26 | $7.83 | $7.90 | $7.44 | $7.65 | $7.65 | 4,269,100 |
| 2024-04-25 | $7.70 | $8.04 | $7.60 | $7.68 | $7.68 | 5,230,750 |
| 2024-04-24 | $7.47 | $7.83 | $7.44 | $7.69 | $7.69 | 4,706,100 |
| 2024-04-23 | $7.43 | $7.64 | $7.42 | $7.46 | $7.46 | 3,629,150 |
| 2024-04-22 | $7.68 | $7.76 | $7.33 | $7.34 | $7.34 | 3,897,000 |
| 2024-04-19 | $7.57 | $7.79 | $7.32 | $7.78 | $7.78 | 4,249,950 |
| 2024-04-18 | $7.93 | $8.17 | $7.56 | $7.58 | $7.58 | 5,216,900 |
| 2024-04-17 | $7.36 | $8.10 | $7.36 | $7.91 | $7.91 | 4,546,400 |
| 2024-04-16 | $7.95 | $8.07 | $7.00 | $7.04 | $7.04 | 6,757,700 |
| 2024-04-15 | $8.66 | $8.85 | $7.88 | $8.07 | $8.07 | 5,943,500 |
| 2024-04-12 | $8.88 | $9.04 | $8.75 | $8.78 | $8.78 | 2,667,600 |
| 2024-04-11 | $8.71 | $9.09 | $8.71 | $8.92 | $8.92 | 3,035,050 |
| 2024-04-10 | $9.15 | $9.29 | $8.74 | $8.84 | $8.84 | 4,315,340 |
| 2024-04-09 | $8.92 | $9.31 | $8.92 | $9.21 | $9.21 | 5,062,620 |
| 2024-04-08 | $9.61 | $10.36 | $8.95 | $8.98 | $8.98 | 7,758,960 |
| 2024-04-03 | $10.43 | $10.46 | $9.65 | $9.69 | $9.69 | 10,673,000 |
| 2024-04-02 | $9.58 | $10.85 | $9.47 | $10.50 | $10.50 | 13,131,300 |
| 2024-04-01 | $8.87 | $9.53 | $8.87 | $9.51 | $9.51 | 4,528,160 |
| 2024-03-29 | $9.00 | $9.04 | $8.81 | $8.88 | $8.88 | 3,056,600 |
| 2024-03-28 | $8.44 | $8.99 | $8.44 | $8.84 | $8.84 | 4,023,410 |
| 2024-03-27 | $8.92 | $9.00 | $8.46 | $8.49 | $8.49 | 3,325,250 |
| 2024-03-26 | $8.99 | $9.04 | $8.50 | $8.92 | $8.92 | 4,644,120 |
| 2024-03-25 | $9.30 | $9.30 | $8.81 | $8.84 | $8.84 | 4,269,210 |
| 2024-03-22 | $9.58 | $9.79 | $9.10 | $9.22 | $9.22 | 6,960,960 |
| 2024-03-21 | $9.89 | $9.89 | $9.44 | $9.64 | $9.64 | 3,770,000 |
| 2024-03-20 | $9.80 | $9.85 | $9.62 | $9.77 | $9.77 | 3,618,430 |
| 2024-03-19 | $9.91 | $10.14 | $9.75 | $9.76 | $9.76 | 4,561,200 |
| 2024-03-18 | $9.95 | $10.13 | $9.79 | $9.91 | $9.91 | 5,243,850 |
| 2024-03-15 | $9.78 | $9.95 | $9.59 | $9.90 | $9.90 | 4,666,070 |
| 2024-03-14 | $10.30 | $10.43 | $9.60 | $9.84 | $9.84 | 8,874,640 |
| 2024-03-13 | $9.68 | $10.40 | $9.62 | $10.29 | $10.29 | 9,483,370 |
| 2024-03-12 | $9.73 | $10.00 | $9.50 | $9.75 | $9.75 | 9,212,770 |
| 2024-03-11 | $9.20 | $9.76 | $9.09 | $9.68 | $9.68 | 8,783,930 |
| 2024-03-08 | $8.90 | $9.30 | $8.71 | $9.07 | $9.07 | 6,907,060 |
| 2024-03-07 | $8.93 | $9.28 | $8.80 | $8.96 | $8.96 | 6,920,100 |
| 2024-03-06 | $8.58 | $9.20 | $8.41 | $9.00 | $9.00 | 9,577,370 |
| 2024-03-05 | $8.84 | $8.90 | $8.40 | $8.48 | $8.48 | 7,059,870 |
| 2024-03-04 | $8.70 | $9.14 | $8.58 | $8.85 | $8.85 | 8,598,250 |
| 2024-03-01 | $8.80 | $9.13 | $8.43 | $8.74 | $8.74 | 9,076,200 |
| 2024-02-29 | $7.88 | $9.00 | $7.88 | $8.80 | $8.80 | 10,902,030 |
| 2024-02-28 | $8.95 | $9.97 | $8.16 | $8.17 | $8.17 | 15,499,640 |
| 2024-02-27 | $8.56 | $8.89 | $8.41 | $8.89 | $8.89 | 9,328,580 |
| 2024-02-26 | $8.82 | $8.89 | $8.35 | $8.67 | $8.67 | 14,171,720 |
| 2024-02-23 | $7.80 | $9.34 | $7.80 | $9.14 | $9.14 | 16,744,610 |
| 2024-02-22 | $7.51 | $7.99 | $7.47 | $7.78 | $7.78 | 10,956,780 |
| 2024-02-21 | $7.98 | $8.59 | $7.51 | $7.68 | $7.68 | 17,574,010 |
| 2024-02-20 | $6.80 | $7.98 | $6.80 | $7.98 | $7.98 | 10,280,790 |
| 2024-02-19 | $5.53 | $6.65 | $5.53 | $6.65 | $6.65 | 8,023,840 |
| 2024-02-08 | $5.01 | $5.64 | $4.50 | $5.54 | $5.54 | 12,538,860 |
| 2024-02-07 | $6.33 | $6.33 | $4.91 | $5.01 | $5.01 | 12,821,840 |
| 2024-02-06 | $6.35 | $6.58 | $5.63 | $6.14 | $6.14 | 10,375,470 |
| 2024-02-05 | $7.77 | $7.80 | $6.30 | $6.42 | $6.42 | 8,319,590 |
| 2024-02-02 | $8.50 | $8.68 | $7.52 | $7.84 | $7.84 | 5,284,410 |
| 2024-02-01 | $8.60 | $8.62 | $8.19 | $8.42 | $8.42 | 4,200,700 |
| 2024-01-31 | $9.46 | $9.54 | $8.55 | $8.67 | $8.67 | 4,488,830 |
| 2024-01-30 | $9.82 | $9.84 | $9.30 | $9.38 | $9.38 | 3,673,170 |
| 2024-01-29 | $10.59 | $10.69 | $9.79 | $9.82 | $9.82 | 3,669,530 |
| 2024-01-26 | $10.50 | $11.20 | $10.47 | $10.67 | $10.67 | 5,754,210 |
| 2024-01-25 | $9.92 | $10.45 | $9.81 | $10.40 | $10.40 | 2,792,300 |
| 2024-01-24 | $9.99 | $10.22 | $9.55 | $9.92 | $9.92 | 3,343,750 |
| 2024-01-23 | $10.08 | $10.18 | $9.51 | $10.02 | $10.02 | 4,759,500 |
| 2024-01-22 | $10.76 | $11.26 | $9.90 | $10.05 | $10.05 | 4,279,600 |
| 2024-01-19 | $11.12 | $11.33 | $10.80 | $10.80 | $10.80 | 3,560,350 |
| 2024-01-18 | $11.25 | $11.35 | $10.78 | $11.14 | $11.14 | 3,434,100 |
| 2024-01-17 | $11.70 | $11.79 | $11.24 | $11.26 | $11.26 | 2,717,000 |
| 2024-01-16 | $11.81 | $11.98 | $11.44 | $11.70 | $11.70 | 4,427,150 |
| 2024-01-15 | $11.74 | $11.98 | $11.50 | $11.84 | $11.84 | 5,628,000 |
| 2024-01-12 | $11.50 | $12.60 | $11.35 | $11.83 | $11.83 | 8,153,320 |
| 2024-01-11 | $11.20 | $11.55 | $11.13 | $11.54 | $11.54 | 2,447,000 |
| 2024-01-10 | $11.23 | $11.46 | $11.02 | $11.16 | $11.16 | 2,392,100 |
| 2024-01-09 | $11.22 | $11.49 | $11.16 | $11.22 | $11.22 | 2,538,900 |
| 2024-01-08 | $11.39 | $11.45 | $11.14 | $11.14 | $11.14 | 1,372,800 |
| 2024-01-05 | $11.67 | $11.72 | $11.34 | $11.39 | $11.39 | 2,002,200 |
| 2024-01-04 | $11.63 | $11.66 | $11.53 | $11.64 | $11.64 | 1,915,450 |
| 2024-01-03 | $11.66 | $11.74 | $11.54 | $11.66 | $11.66 | 1,982,000 |
| 2024-01-02 | $11.61 | $11.75 | $11.50 | $11.66 | $11.66 | 2,953,800 |
| 2024-01-01 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2023-12-29 | $11.23 | $11.58 | $11.21 | $11.57 | $11.57 | 2,841,800 |
| 2023-12-28 | $10.74 | $11.40 | $10.66 | $11.27 | $11.27 | 3,693,400 |
| 2023-12-27 | $10.75 | $10.81 | $10.53 | $10.68 | $10.68 | 1,527,400 |
| 2023-12-26 | $10.95 | $10.96 | $10.62 | $10.68 | $10.68 | 2,226,950 |
| 2023-12-25 | $11.04 | $11.16 | $10.71 | $10.94 | $10.94 | 2,760,100 |
| 2023-12-22 | $11.26 | $11.29 | $10.99 | $11.04 | $11.04 | 2,022,850 |
| 2023-12-21 | $11.02 | $11.23 | $10.73 | $11.19 | $11.19 | 2,259,200 |
| 2023-12-20 | $10.98 | $11.21 | $10.98 | $11.08 | $11.08 | 2,232,500 |
| 2023-12-19 | $10.87 | $11.04 | $10.79 | $10.98 | $10.98 | 1,553,100 |
| 2023-12-18 | $10.95 | $11.08 | $10.79 | $10.87 | $10.87 | 2,268,260 |
| 2023-12-15 | $10.82 | $10.97 | $10.81 | $10.96 | $10.96 | 1,716,700 |
| 2023-12-14 | $10.86 | $11.04 | $10.81 | $10.83 | $10.83 | 1,640,400 |
| 2023-12-13 | $11.00 | $11.06 | $10.83 | $10.83 | $10.83 | 1,633,700 |
| 2023-12-12 | $11.15 | $11.15 | $10.87 | $11.02 | $11.02 | 1,994,500 |
| 2023-12-11 | $11.13 | $11.34 | $10.99 | $11.14 | $11.14 | 3,314,820 |
| 2023-12-08 | $11.50 | $11.62 | $11.05 | $11.17 | $11.17 | 2,323,450 |
| 2023-12-07 | $11.77 | $11.85 | $11.41 | $11.44 | $11.44 | 2,535,920 |
| 2023-12-06 | $11.67 | $12.01 | $11.65 | $11.75 | $11.75 | 2,157,000 |
| 2023-12-05 | $11.84 | $11.90 | $11.66 | $11.66 | $11.66 | 1,655,600 |
| 2023-12-04 | $11.76 | $12.04 | $11.76 | $11.84 | $11.84 | 2,006,140 |
| 2023-12-01 | $11.79 | $11.89 | $11.53 | $11.72 | $11.72 | 2,032,850 |
| 2023-11-30 | $12.00 | $12.19 | $11.66 | $11.77 | $11.77 | 2,963,150 |
| 2023-11-29 | $12.44 | $12.52 | $12.02 | $12.08 | $12.08 | 3,455,350 |
| 2023-11-28 | $12.20 | $12.50 | $12.12 | $12.44 | $12.44 | 3,670,400 |
| 2023-11-27 | $12.05 | $12.47 | $11.91 | $12.20 | $12.20 | 4,204,000 |
| 2023-11-24 | $12.36 | $12.36 | $11.94 | $12.01 | $12.01 | 3,004,000 |
| 2023-11-23 | $12.17 | $12.44 | $12.06 | $12.21 | $12.21 | 3,886,600 |
| 2023-11-22 | $12.16 | $12.29 | $12.02 | $12.20 | $12.20 | 2,712,950 |
| 2023-11-21 | $12.45 | $12.50 | $12.16 | $12.20 | $12.20 | 2,211,100 |
| 2023-11-20 | $12.46 | $12.48 | $12.12 | $12.44 | $12.44 | 2,754,050 |
| 2023-11-17 | $12.02 | $12.30 | $11.94 | $12.22 | $12.22 | 2,746,700 |
| 2023-11-16 | $12.35 | $12.35 | $11.99 | $11.99 | $11.99 | 3,210,000 |
| 2023-11-15 | $12.11 | $12.58 | $12.09 | $12.38 | $12.38 | 3,875,500 |
| 2023-11-14 | $12.17 | $12.27 | $11.99 | $12.07 | $12.07 | 1,877,500 |
| 2023-11-13 | $12.07 | $12.25 | $11.86 | $12.17 | $12.17 | 2,407,600 |
| 2023-11-10 | $12.01 | $12.11 | $11.87 | $12.04 | $12.04 | 1,696,210 |
| 2023-11-09 | $12.09 | $12.18 | $11.92 | $11.99 | $11.99 | 1,999,830 |
| 2023-11-08 | $12.03 | $12.07 | $11.87 | $11.99 | $11.99 | 2,036,400 |
| 2023-11-07 | $11.96 | $12.07 | $11.72 | $12.03 | $12.03 | 2,172,700 |
| 2023-11-06 | $12.13 | $12.17 | $11.83 | $11.92 | $11.92 | 2,311,050 |
| 2023-11-03 | $11.80 | $12.03 | $11.69 | $11.95 | $11.95 | 1,974,450 |
| 2023-11-02 | $11.81 | $11.96 | $11.69 | $11.75 | $11.75 | 1,903,700 |
| 2023-11-01 | $11.92 | $11.92 | $11.68 | $11.83 | $11.83 | 1,757,600 |
| 2023-10-31 | $11.93 | $11.93 | $11.66 | $11.73 | $11.73 | 1,969,700 |
| 2023-10-30 | $11.43 | $11.77 | $11.41 | $11.74 | $11.74 | 1,987,170 |
| 2023-10-27 | $11.33 | $11.49 | $11.21 | $11.43 | $11.43 | 2,305,650 |
| 2023-10-26 | $11.56 | $11.65 | $11.23 | $11.30 | $11.30 | 2,450,900 |
| 2023-10-25 | $11.56 | $11.70 | $11.51 | $11.58 | $11.58 | 1,906,000 |
| 2023-10-24 | $11.07 | $11.49 | $10.94 | $11.46 | $11.46 | 2,328,600 |
| 2023-10-23 | $11.29 | $11.36 | $10.95 | $10.96 | $10.96 | 2,170,700 |
| 2023-10-20 | $11.30 | $11.59 | $11.20 | $11.24 | $11.24 | 1,975,450 |
| 2023-10-19 | $11.37 | $11.72 | $11.20 | $11.29 | $11.29 | 1,789,400 |
| 2023-10-18 | $11.77 | $11.82 | $11.37 | $11.39 | $11.39 | 2,014,290 |
| 2023-10-17 | $12.00 | $12.00 | $11.70 | $11.79 | $11.79 | 1,617,350 |
| 2023-10-16 | $12.04 | $12.07 | $11.70 | $11.81 | $11.81 | 2,213,600 |
| 2023-10-13 | $12.34 | $12.56 | $11.97 | $12.01 | $12.01 | 4,403,970 |
| 2023-10-12 | $12.08 | $12.84 | $11.99 | $12.46 | $12.46 | 4,744,540 |
| 2023-10-11 | $12.19 | $12.30 | $12.00 | $12.13 | $12.13 | 2,095,600 |
| 2023-10-10 | $12.09 | $12.29 | $12.07 | $12.14 | $12.14 | 1,979,200 |
| 2023-10-09 | $12.28 | $12.42 | $11.98 | $12.09 | $12.09 | 2,399,600 |
| 2023-09-28 | $12.00 | $12.25 | $12.00 | $12.20 | $12.20 | 1,725,250 |
| 2023-09-27 | $12.16 | $12.38 | $11.88 | $11.96 | $11.96 | 3,056,200 |
| 2023-09-26 | $12.08 | $12.33 | $12.08 | $12.18 | $12.18 | 2,523,900 |
| 2023-09-25 | $12.52 | $12.61 | $12.11 | $12.17 | $12.17 | 2,203,600 |
| 2023-09-22 | $12.02 | $12.55 | $12.02 | $12.52 | $12.52 | 1,917,900 |
| 2023-09-21 | $12.27 | $12.50 | $12.12 | $12.12 | $12.12 | 1,664,000 |
| 2023-09-20 | $12.23 | $12.52 | $12.22 | $12.31 | $12.31 | 1,773,800 |
| 2023-09-19 | $12.69 | $12.71 | $12.17 | $12.23 | $12.23 | 1,944,800 |
| 2023-09-18 | $12.27 | $12.82 | $12.16 | $12.64 | $12.64 | 2,361,800 |
| 2023-09-15 | $12.45 | $12.66 | $12.18 | $12.27 | $12.27 | 1,644,100 |
| 2023-09-14 | $12.58 | $12.58 | $12.30 | $12.45 | $12.45 | 1,401,450 |
| 2023-09-13 | $12.78 | $12.86 | $12.36 | $12.54 | $12.54 | 1,933,050 |
| 2023-09-12 | $12.72 | $12.81 | $12.61 | $12.67 | $12.67 | 1,123,300 |
| 2023-09-11 | $12.72 | $12.86 | $12.51 | $12.73 | $12.73 | 1,902,900 |
| 2023-09-08 | $12.80 | $13.01 | $12.62 | $12.67 | $12.67 | 1,531,400 |
| 2023-09-07 | $13.28 | $13.30 | $12.80 | $12.81 | $12.81 | 2,343,700 |
| 2023-09-06 | $12.84 | $13.11 | $12.66 | $13.05 | $13.05 | 2,433,200 |
| 2023-09-05 | $12.60 | $12.87 | $12.50 | $12.83 | $12.83 | 2,317,850 |
| 2023-09-04 | $12.41 | $12.80 | $12.29 | $12.60 | $12.60 | 1,716,200 |
| 2023-09-01 | $12.54 | $12.64 | $12.33 | $12.44 | $12.44 | 1,685,950 |
| 2023-08-31 | $12.73 | $12.74 | $12.40 | $12.48 | $12.48 | 2,039,600 |
| 2023-08-30 | $12.43 | $12.80 | $12.32 | $12.64 | $12.64 | 2,519,900 |
| 2023-08-29 | $11.81 | $12.40 | $11.64 | $12.38 | $12.38 | 3,782,800 |
| 2023-08-28 | $12.41 | $12.49 | $11.76 | $11.81 | $11.81 | 3,899,700 |
| 2023-08-25 | $12.23 | $12.34 | $11.74 | $11.77 | $11.77 | 1,950,960 |
| 2023-08-24 | $12.23 | $12.33 | $11.91 | $12.28 | $12.28 | 1,589,900 |
| 2023-08-23 | $12.20 | $12.30 | $12.01 | $12.04 | $12.04 | 1,357,150 |
| 2023-08-22 | $12.42 | $12.51 | $11.94 | $12.20 | $12.20 | 1,971,900 |
| 2023-08-21 | $12.63 | $12.68 | $12.33 | $12.33 | $12.33 | 1,824,200 |
| 2023-08-18 | $12.61 | $12.81 | $12.43 | $12.43 | $12.43 | 2,105,000 |
| 2023-08-17 | $12.21 | $12.71 | $12.20 | $12.66 | $12.66 | 2,419,400 |
| 2023-08-16 | $12.45 | $12.71 | $12.33 | $12.33 | $12.33 | 1,816,100 |
| 2023-08-15 | $12.65 | $12.82 | $12.44 | $12.51 | $12.51 | 1,773,150 |
| 2023-08-14 | $12.75 | $12.80 | $12.51 | $12.64 | $12.64 | 2,117,000 |
| 2023-08-11 | $13.00 | $13.18 | $12.75 | $12.76 | $12.76 | 2,575,300 |
| 2023-08-10 | $12.90 | $13.53 | $12.85 | $13.14 | $13.14 | 4,108,400 |
| 2023-08-09 | $12.98 | $13.00 | $12.79 | $12.83 | $12.83 | 1,117,350 |
| 2023-08-08 | $13.09 | $13.20 | $12.83 | $12.93 | $12.93 | 1,896,700 |
| 2023-08-07 | $13.12 | $13.12 | $12.86 | $12.93 | $12.93 | 1,475,400 |
| 2023-08-04 | $13.17 | $13.21 | $13.01 | $13.03 | $13.03 | 1,639,350 |
| 2023-08-03 | $13.08 | $13.16 | $12.91 | $13.15 | $13.15 | 1,477,750 |
| 2023-08-02 | $13.00 | $13.15 | $12.91 | $13.07 | $13.07 | 1,130,550 |
| 2023-08-01 | $13.21 | $13.26 | $13.01 | $13.07 | $13.07 | 1,879,500 |
| 2023-07-31 | $13.38 | $13.52 | $13.18 | $13.25 | $13.25 | 2,346,100 |
| 2023-07-28 | $13.47 | $13.57 | $13.22 | $13.26 | $13.26 | 2,049,000 |
| 2023-07-27 | $13.85 | $14.03 | $13.44 | $13.47 | $13.47 | 2,253,500 |
| 2023-07-26 | $13.99 | $14.11 | $13.80 | $13.84 | $13.84 | 1,372,270 |
| 2023-07-25 | $13.89 | $14.15 | $13.84 | $14.14 | $14.14 | 1,555,540 |
| 2023-07-24 | $13.86 | $14.15 | $13.78 | $13.82 | $13.82 | 1,184,740 |
| 2023-07-21 | $14.22 | $14.27 | $13.93 | $13.94 | $13.94 | 1,595,830 |
| 2023-07-20 | $14.37 | $14.56 | $14.18 | $14.22 | $14.22 | 1,624,050 |
| 2023-07-19 | $14.58 | $14.74 | $14.29 | $14.36 | $14.36 | 1,489,110 |
| 2023-07-18 | $14.73 | $14.83 | $14.52 | $14.58 | $14.58 | 1,953,950 |
| 2023-07-17 | $14.80 | $14.98 | $14.68 | $14.73 | $14.73 | 1,768,800 |
| 2023-07-14 | $14.78 | $15.01 | $14.70 | $14.86 | $14.86 | 2,283,900 |
| 2023-07-13 | $14.73 | $15.57 | $14.73 | $14.88 | $14.88 | 3,931,600 |
| 2023-07-12 | $15.03 | $15.04 | $14.61 | $14.72 | $14.72 | 2,671,700 |
| 2023-07-11 | $14.86 | $14.97 | $14.76 | $14.87 | $14.87 | 1,259,620 |
| 2023-07-10 | $15.11 | $15.12 | $14.70 | $14.92 | $14.92 | 2,428,700 |
| 2023-07-07 | $14.81 | $15.19 | $14.67 | $14.96 | $14.96 | 3,425,910 |
| 2023-07-06 | $14.76 | $14.94 | $14.60 | $14.74 | $14.74 | 2,040,510 |
| 2023-07-05 | $14.57 | $15.14 | $14.57 | $14.76 | $14.76 | 2,366,430 |
| 2023-07-04 | $14.76 | $15.05 | $14.68 | $14.99 | $14.99 | 3,059,150 |
| 2023-07-03 | $14.80 | $15.18 | $14.67 | $14.76 | $14.76 | 3,568,650 |
| 2023-06-30 | $14.20 | $14.94 | $14.18 | $14.75 | $14.75 | 4,364,200 |
| 2023-06-29 | $13.90 | $14.45 | $13.90 | $14.29 | $14.29 | 3,899,000 |
| 2023-06-28 | $13.61 | $14.08 | $13.32 | $14.00 | $14.00 | 5,444,300 |
| 2023-06-27 | $12.72 | $13.64 | $12.72 | $13.55 | $13.55 | 7,129,220 |
| 2023-06-26 | $12.95 | $13.30 | $12.60 | $12.71 | $12.71 | 5,069,110 |
| 2023-06-21 | $12.62 | $13.43 | $12.62 | $12.96 | $12.96 | 6,406,390 |
| 2023-06-20 | $13.07 | $13.22 | $12.66 | $12.92 | $12.92 | 7,163,210 |
| 2023-06-19 | $13.98 | $13.98 | $12.37 | $13.05 | $13.05 | 15,145,380 |
| 2023-06-16 | $15.34 | $15.38 | $14.61 | $14.71 | $14.71 | 5,276,260 |
| 2023-06-15 | $14.24 | $15.08 | $14.10 | $14.91 | $14.91 | 7,612,430 |
| 2023-06-14 | $14.20 | $14.49 | $13.80 | $14.25 | $14.25 | 3,030,640 |
| 2023-06-13 | $14.13 | $14.29 | $13.96 | $14.00 | $14.00 | 1,874,240 |
| 2023-06-12 | $13.92 | $14.23 | $13.76 | $14.12 | $14.12 | 2,507,400 |
| 2023-06-09 | $14.24 | $14.41 | $14.00 | $14.08 | $14.08 | 3,037,000 |
| 2023-06-08 | $14.12 | $14.65 | $14.12 | $14.33 | $14.33 | 2,794,300 |
| 2023-06-07 | $14.32 | $14.58 | $14.18 | $14.22 | $14.22 | 3,435,230 |
| 2023-06-06 | $14.33 | $14.83 | $14.10 | $14.50 | $14.50 | 5,728,930 |
| 2023-06-05 | $15.01 | $15.11 | $14.20 | $14.30 | $14.30 | 5,455,700 |
| 2023-06-02 | $14.80 | $15.22 | $14.65 | $15.00 | $15.00 | 3,643,050 |
| 2023-06-01 | $14.20 | $14.86 | $14.18 | $14.69 | $14.69 | 3,510,160 |
| 2023-05-31 | $14.40 | $14.50 | $14.17 | $14.21 | $14.21 | 1,656,700 |
| 2023-05-30 | $14.57 | $14.61 | $14.12 | $14.34 | $14.34 | 2,651,520 |
| 2023-05-29 | $15.00 | $15.03 | $14.38 | $14.48 | $14.48 | 4,517,250 |
| 2023-05-26 | $15.50 | $15.54 | $14.90 | $15.02 | $15.02 | 6,672,120 |
| 2023-05-25 | $14.43 | $15.75 | $14.43 | $15.72 | $15.72 | 10,658,320 |
| 2023-05-24 | $14.01 | $14.67 | $14.00 | $14.48 | $14.48 | 2,901,690 |
| 2023-05-23 | $14.54 | $14.55 | $14.09 | $14.13 | $14.13 | 2,338,100 |
| 2023-05-22 | $14.03 | $14.64 | $14.00 | $14.55 | $14.55 | 3,280,690 |
| 2023-05-19 | $14.20 | $14.29 | $14.01 | $14.05 | $14.05 | 2,175,600 |
| 2023-05-18 | $14.67 | $14.67 | $14.23 | $14.29 | $14.29 | 3,227,670 |
| 2023-05-17 | $14.53 | $14.74 | $14.35 | $14.54 | $14.54 | 2,544,750 |
| 2023-05-16 | $14.74 | $15.15 | $14.61 | $14.70 | $14.70 | 2,350,590 |
| 2023-05-15 | $14.63 | $15.08 | $14.56 | $14.90 | $14.90 | 2,907,750 |
| 2023-05-12 | $15.04 | $15.21 | $14.41 | $14.44 | $14.44 | 2,978,000 |
| 2023-05-11 | $14.98 | $15.39 | $14.73 | $15.10 | $15.10 | 3,489,500 |
| 2023-05-10 | $13.87 | $15.18 | $13.87 | $14.87 | $14.87 | 5,605,450 |
| 2023-05-09 | $14.11 | $14.35 | $13.91 | $13.92 | $13.92 | 2,419,100 |
| 2023-05-08 | $14.07 | $14.29 | $13.90 | $14.24 | $14.24 | 3,101,100 |
| 2023-05-05 | $14.47 | $14.63 | $14.05 | $14.10 | $14.10 | 3,593,700 |
| 2023-05-04 | $14.41 | $14.66 | $14.15 | $14.32 | $14.32 | 3,002,200 |
| 2023-05-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-05-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-04-28 | $14.12 | $14.61 | $14.04 | $14.53 | $14.53 | 3,570,300 |
| 2023-04-27 | $14.58 | $14.73 | $14.00 | $14.04 | $14.04 | 3,462,700 |
| 2023-04-26 | $13.96 | $14.75 | $13.93 | $14.43 | $14.43 | 3,748,850 |
| 2023-04-25 | $14.30 | $14.58 | $13.50 | $13.97 | $13.97 | 5,073,600 |
| 2023-04-24 | $14.64 | $14.95 | $14.50 | $14.65 | $14.65 | 2,892,100 |
| 2023-04-21 | $14.86 | $15.05 | $14.40 | $14.66 | $14.66 | 3,779,510 |
| 2023-04-20 | $15.24 | $15.36 | $14.75 | $14.81 | $14.81 | 5,268,150 |
| 2023-04-19 | $15.95 | $15.99 | $15.18 | $15.23 | $15.23 | 9,027,390 |
| 2023-04-18 | $16.51 | $17.04 | $16.11 | $16.20 | $16.20 | 5,688,710 |
| 2023-04-17 | $16.66 | $17.20 | $16.45 | $16.66 | $16.66 | 6,844,770 |
| 2023-04-14 | $17.90 | $17.90 | $16.41 | $16.66 | $16.66 | 12,326,050 |
| 2023-04-13 | $17.80 | $18.22 | $17.17 | $17.91 | $17.91 | 11,092,640 |
| 2023-04-12 | $18.99 | $19.36 | $17.46 | $18.65 | $18.65 | 17,510,230 |
| 2023-04-11 | $16.28 | $18.43 | $15.94 | $18.39 | $18.39 | 13,401,130 |
| 2023-04-10 | $16.48 | $16.58 | $16.16 | $16.22 | $16.22 | 3,633,080 |
| 2023-04-07 | $16.50 | $16.90 | $16.39 | $16.41 | $16.41 | 3,146,150 |
| 2023-04-06 | $16.63 | $16.80 | $16.34 | $16.60 | $16.60 | 4,251,170 |
| 2023-04-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2023-04-04 | $17.60 | $17.67 | $16.54 | $16.61 | $16.61 | 7,307,810 |
| 2023-04-03 | $18.18 | $18.28 | $17.45 | $17.66 | $17.66 | 6,210,600 |
| 2023-03-31 | $17.32 | $18.41 | $17.31 | $18.10 | $18.10 | 6,463,180 |
| 2023-03-30 | $17.65 | $17.78 | $17.30 | $17.50 | $17.50 | 3,791,760 |
| 2023-03-29 | $17.94 | $18.26 | $17.64 | $17.71 | $17.71 | 4,354,800 |
| 2023-03-28 | $18.77 | $18.94 | $17.88 | $18.12 | $18.12 | 6,555,610 |
| 2023-03-27 | $17.97 | $19.07 | $17.51 | $18.56 | $18.56 | 10,581,420 |
| 2023-03-24 | $17.90 | $18.38 | $17.75 | $17.97 | $17.97 | 4,339,250 |
| 2023-03-23 | $17.90 | $18.52 | $17.78 | $17.96 | $17.96 | 4,670,780 |
| 2023-03-22 | $18.52 | $18.94 | $18.07 | $18.14 | $18.14 | 5,300,000 |
| 2023-03-21 | $17.70 | $18.58 | $17.61 | $18.49 | $18.49 | 4,471,000 |
| 2023-03-20 | $17.85 | $18.30 | $17.30 | $17.84 | $17.84 | 5,814,260 |
| 2023-03-17 | $18.29 | $18.62 | $18.09 | $18.12 | $18.12 | 4,959,700 |
| 2023-03-16 | $19.25 | $19.25 | $18.08 | $18.10 | $18.10 | 8,161,150 |
| 2023-03-15 | $19.69 | $19.70 | $18.96 | $19.47 | $19.47 | 6,020,030 |
| 2023-03-14 | $19.89 | $19.89 | $18.68 | $19.18 | $19.18 | 8,881,560 |
| 2023-03-13 | $19.87 | $20.79 | $19.28 | $19.58 | $19.58 | 9,526,450 |
| 2023-03-10 | $20.56 | $20.87 | $19.80 | $20.10 | $20.10 | 7,397,760 |
| 2023-03-09 | $20.78 | $21.25 | $20.65 | $20.88 | $20.88 | 9,515,770 |
| 2023-03-08 | $19.44 | $21.45 | $19.44 | $20.92 | $20.92 | 12,613,100 |
| 2023-03-07 | $19.65 | $20.35 | $19.50 | $19.69 | $19.69 | 7,093,490 |
| 2023-03-06 | $19.30 | $20.21 | $19.30 | $19.80 | $19.80 | 8,797,570 |
| 2023-03-03 | $20.01 | $20.37 | $19.15 | $19.21 | $19.21 | 11,434,850 |
| 2023-03-02 | $20.28 | $20.68 | $19.94 | $20.20 | $20.20 | 9,627,200 |
| 2023-03-01 | $20.40 | $20.41 | $19.65 | $20.01 | $20.01 | 9,090,140 |
| 2023-02-28 | $20.15 | $20.74 | $19.71 | $20.30 | $20.30 | 8,779,920 |
| 2023-02-27 | $21.49 | $21.65 | $20.00 | $20.11 | $20.11 | 13,608,810 |
| 2023-02-24 | $21.30 | $21.77 | $20.68 | $21.65 | $21.65 | 11,548,630 |
| 2023-02-23 | $21.00 | $22.13 | $20.90 | $21.34 | $21.34 | 16,207,160 |
| 2023-02-22 | $20.40 | $21.39 | $20.25 | $20.79 | $20.79 | 11,080,420 |
| 2023-02-21 | $21.40 | $21.75 | $20.45 | $20.79 | $20.79 | 15,649,900 |
| 2023-02-20 | $21.21 | $22.26 | $20.87 | $21.60 | $21.60 | 15,352,500 |
| 2023-02-17 | $23.72 | $23.97 | $21.26 | $21.73 | $21.73 | 23,766,980 |
| 2023-02-16 | $25.58 | $25.95 | $23.51 | $23.66 | $23.66 | 25,869,890 |
| 2023-02-15 | $25.78 | $27.10 | $25.00 | $26.10 | $26.10 | 26,966,720 |
| 2023-02-14 | $23.89 | $26.73 | $23.50 | $25.45 | $25.45 | 33,356,920 |
| 2023-02-13 | $22.98 | $24.18 | $20.88 | $24.18 | $24.18 | 40,704,540 |
| 2023-02-10 | $19.70 | $20.21 | $19.45 | $20.15 | $20.15 | 8,260,810 |
| 2023-02-09 | $20.21 | $20.58 | $19.35 | $19.58 | $19.58 | 10,566,510 |
| 2023-02-08 | $18.90 | $20.24 | $18.72 | $19.86 | $19.86 | 11,395,590 |
| 2023-02-07 | $19.13 | $19.25 | $18.28 | $18.81 | $18.81 | 9,615,800 |
| 2023-02-06 | $19.70 | $19.85 | $18.89 | $18.91 | $18.91 | 7,179,280 |
| 2023-02-03 | $19.45 | $19.76 | $18.35 | $19.60 | $19.60 | 11,746,490 |
| 2023-02-02 | $18.88 | $19.89 | $18.76 | $19.55 | $19.55 | 11,342,700 |
| 2023-02-01 | $17.22 | $19.00 | $17.11 | $18.81 | $18.81 | 12,635,100 |
| 2023-01-31 | $16.98 | $17.37 | $16.83 | $17.10 | $17.10 | 4,673,030 |
| 2023-01-30 | $17.09 | $17.50 | $16.80 | $17.00 | $17.00 | 9,815,800 |
| 2023-01-20 | $17.14 | $17.45 | $16.72 | $16.75 | $16.75 | 5,498,920 |
| 2023-01-19 | $17.68 | $17.68 | $16.66 | $17.08 | $17.08 | 8,372,320 |
| 2023-01-18 | $17.47 | $17.87 | $16.80 | $17.68 | $17.68 | 10,800,200 |
| 2023-01-17 | $17.30 | $17.96 | $16.66 | $17.85 | $17.85 | 12,209,980 |
| 2023-01-16 | $15.53 | $17.32 | $15.53 | $16.98 | $16.98 | 13,077,540 |
| 2023-01-13 | $15.25 | $15.92 | $15.10 | $15.50 | $15.50 | 7,779,890 |
| 2023-01-12 | $15.11 | $15.38 | $14.95 | $15.10 | $15.10 | 5,535,130 |
| 2023-01-11 | $14.78 | $15.59 | $14.78 | $15.17 | $15.17 | 10,352,030 |
| 2023-01-10 | $14.86 | $14.86 | $14.25 | $14.71 | $14.71 | 7,288,250 |
| 2023-01-09 | $14.90 | $15.28 | $14.40 | $14.56 | $14.56 | 9,259,560 |
| 2023-01-06 | $14.68 | $15.28 | $14.44 | $14.98 | $14.98 | 9,386,390 |
| 2023-01-05 | $13.66 | $15.37 | $13.60 | $14.72 | $14.72 | 12,580,820 |
| 2023-01-04 | $13.42 | $13.89 | $13.20 | $13.85 | $13.85 | 9,160,610 |
| 2023-01-03 | $13.70 | $14.47 | $13.14 | $13.42 | $13.42 | 17,856,840 |
| 2023-01-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-12-30 | $13.59 | $13.85 | $13.40 | $13.75 | $13.75 | 3,008,180 |
| 2022-12-29 | $13.52 | $13.88 | $13.52 | $13.58 | $13.58 | 3,295,430 |
| 2022-12-28 | $14.17 | $14.17 | $13.45 | $13.68 | $13.68 | 4,359,900 |
| 2022-12-27 | $14.28 | $14.65 | $13.92 | $14.05 | $14.05 | 4,950,000 |
| 2022-12-26 | $13.45 | $14.38 | $13.45 | $14.28 | $14.28 | 5,172,500 |
| 2022-12-23 | $13.70 | $13.96 | $13.50 | $13.61 | $13.61 | 4,246,300 |
| 2022-12-22 | $14.11 | $14.30 | $13.73 | $13.77 | $13.77 | 4,766,300 |
| 2022-12-21 | $14.25 | $14.36 | $14.00 | $14.18 | $14.18 | 3,856,970 |
| 2022-12-20 | $14.42 | $14.55 | $13.97 | $14.20 | $14.20 | 5,729,920 |
| 2022-12-19 | $14.79 | $15.05 | $14.10 | $14.30 | $14.30 | 8,260,470 |
| 2022-12-16 | $15.09 | $15.75 | $14.77 | $14.78 | $14.78 | 7,362,990 |
| 2022-12-15 | $15.08 | $15.76 | $14.73 | $15.35 | $15.35 | 8,024,590 |
| 2022-12-14 | $15.63 | $15.63 | $14.85 | $15.00 | $15.00 | 8,423,850 |
| 2022-12-13 | $15.67 | $15.87 | $15.32 | $15.58 | $15.58 | 5,517,900 |
| 2022-12-12 | $15.66 | $15.96 | $15.30 | $15.61 | $15.61 | 8,929,360 |
| 2022-12-09 | $16.03 | $16.36 | $15.25 | $15.57 | $15.57 | 13,872,500 |
| 2022-12-08 | $17.19 | $17.39 | $16.10 | $16.20 | $16.20 | 12,107,000 |
| 2022-12-07 | $17.81 | $17.99 | $17.00 | $17.12 | $17.12 | 8,692,470 |
| 2022-12-06 | $17.90 | $18.71 | $17.50 | $17.78 | $17.78 | 8,839,190 |
| 2022-12-05 | $18.40 | $18.65 | $17.81 | $18.23 | $18.23 | 11,450,090 |
| 2022-12-01 | $17.00 | $18.10 | $16.41 | $17.60 | $17.60 | 16,842,760 |
| 2022-11-30 | $16.75 | $17.06 | $16.51 | $16.80 | $16.80 | 13,594,880 |
| 2022-11-29 | $15.34 | $17.10 | $14.70 | $17.01 | $17.01 | 18,513,050 |
| 2022-11-28 | $16.00 | $16.07 | $15.02 | $15.32 | $15.32 | 11,206,820 |
| 2022-11-25 | $15.70 | $16.22 | $15.27 | $16.06 | $16.06 | 13,263,780 |
| 2022-11-24 | $15.45 | $16.33 | $15.25 | $15.85 | $15.85 | 12,722,870 |
| 2022-11-23 | $15.69 | $16.12 | $14.88 | $15.51 | $15.51 | 15,242,740 |
| 2022-11-22 | $15.99 | $17.10 | $15.21 | $15.67 | $15.67 | 26,190,630 |
| 2022-11-21 | $14.00 | $16.13 | $13.72 | $16.13 | $16.13 | 28,597,320 |
| 2022-11-18 | $13.45 | $14.08 | $13.20 | $13.44 | $13.44 | 8,659,000 |
| 2022-11-17 | $13.20 | $13.66 | $12.80 | $13.44 | $13.44 | 7,063,160 |
| 2022-11-16 | $13.30 | $13.86 | $12.82 | $13.52 | $13.52 | 8,896,780 |
| 2022-11-15 | $12.94 | $13.60 | $12.69 | $13.13 | $13.13 | 8,630,540 |
| 2022-11-14 | $12.94 | $12.95 | $12.16 | $12.86 | $12.86 | 9,236,830 |
| 2022-11-11 | $12.92 | $13.37 | $12.34 | $12.82 | $12.82 | 15,565,910 |
| 2022-11-10 | $11.50 | $13.99 | $11.01 | $12.98 | $12.98 | 21,007,790 |
| 2022-11-09 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-11-08 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2022-11-02 | $12.05 | $12.26 | $11.62 | $12.26 | $12.26 | 7,892,300 |
| 2022-11-01 | $12.25 | $12.30 | $11.35 | $11.97 | $11.97 | 9,721,950 |
| 2022-10-31 | $10.99 | $12.37 | $10.99 | $12.22 | $12.22 | 10,061,750 |
| 2022-10-28 | $11.66 | $11.67 | $10.83 | $10.90 | $10.90 | 6,725,910 |
| 2022-10-27 | $12.05 | $12.05 | $11.47 | $11.52 | $11.52 | 6,650,640 |
| 2022-10-26 | $11.80 | $12.09 | $11.71 | $12.09 | $12.09 | 6,135,730 |
| 2022-10-25 | $11.43 | $12.19 | $11.43 | $11.83 | $11.83 | 8,521,200 |
| 2022-10-24 | $11.50 | $11.85 | $11.50 | $11.67 | $11.67 | 4,184,340 |
| 2022-10-21 | $11.30 | $11.67 | $11.19 | $11.57 | $11.57 | 4,753,100 |
| 2022-10-20 | $11.24 | $11.82 | $11.18 | $11.22 | $11.22 | 6,770,220 |
| 2022-10-19 | $11.29 | $11.46 | $11.12 | $11.27 | $11.27 | 3,667,100 |
| 2022-10-18 | $11.23 | $11.34 | $11.03 | $11.18 | $11.18 | 4,523,250 |
| 2022-10-17 | $11.01 | $11.59 | $10.87 | $11.23 | $11.23 | 6,693,670 |
| 2022-10-14 | $10.82 | $11.09 | $10.72 | $11.03 | $11.03 | 4,956,100 |
| 2022-10-13 | $10.38 | $11.12 | $10.29 | $10.87 | $10.87 | 7,505,570 |
| 2022-10-12 | $10.23 | $10.45 | $10.08 | $10.44 | $10.44 | 4,988,300 |
| 2022-10-11 | $10.30 | $10.46 | $10.02 | $10.23 | $10.23 | 5,562,680 |
| 2022-10-10 | $10.16 | $10.68 | $10.02 | $10.30 | $10.30 | 8,180,500 |
| 2022-09-30 | $9.88 | $10.31 | $9.68 | $10.17 | $10.17 | 9,867,950 |
| 2022-09-29 | $9.78 | $9.91 | $9.58 | $9.79 | $9.79 | 6,385,550 |
| 2022-09-28 | $9.45 | $10.07 | $9.33 | $9.63 | $9.63 | 15,902,700 |
| 2022-09-27 | $8.77 | $9.41 | $8.77 | $9.40 | $9.40 | 7,452,690 |
| 2022-09-26 | $8.52 | $8.79 | $8.42 | $8.77 | $8.77 | 5,706,910 |
| 2022-09-23 | $8.81 | $8.84 | $8.55 | $8.55 | $8.55 | 1,556,200 |
| 2022-09-22 | $8.77 | $8.94 | $8.76 | $8.82 | $8.82 | 1,072,700 |
| 2022-09-21 | $8.83 | $8.90 | $8.71 | $8.85 | $8.85 | 1,687,100 |
| 2022-09-20 | $8.56 | $8.89 | $8.56 | $8.85 | $8.85 | 2,658,310 |
| 2022-09-19 | $8.83 | $8.84 | $8.43 | $8.56 | $8.56 | 2,776,880 |
| 2022-09-16 | $9.08 | $9.14 | $8.81 | $8.90 | $8.90 | 2,099,400 |
| 2022-09-15 | $9.35 | $9.35 | $8.99 | $9.13 | $9.13 | 2,823,870 |
| 2022-09-14 | $9.25 | $9.36 | $9.15 | $9.31 | $9.31 | 1,997,390 |
| 2022-09-13 | $9.27 | $9.50 | $9.20 | $9.32 | $9.32 | 3,156,750 |
| 2022-09-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2022-09-09 | $9.23 | $9.36 | $9.13 | $9.26 | $9.26 | 1,852,090 |
| 2022-09-08 | $9.34 | $9.45 | $9.21 | $9.30 | $9.30 | 2,345,200 |
| 2022-09-07 | $9.40 | $9.40 | $9.26 | $9.30 | $9.30 | 1,645,200 |
| 2022-09-06 | $9.25 | $9.43 | $9.21 | $9.36 | $9.36 | 2,315,400 |
| 2022-09-05 | $9.11 | $9.27 | $9.06 | $9.27 | $9.27 | 2,558,560 |
| 2022-09-02 | $9.05 | $9.13 | $8.87 | $9.11 | $9.11 | 3,126,850 |
| 2022-09-01 | $9.03 | $9.15 | $8.95 | $9.04 | $9.04 | 2,341,800 |
| 2022-08-31 | $9.39 | $9.39 | $8.95 | $9.03 | $9.03 | 4,512,510 |
| 2022-08-30 | $9.41 | $9.68 | $9.28 | $9.39 | $9.39 | 3,336,550 |
| 2022-08-29 | $9.30 | $9.44 | $9.11 | $9.39 | $9.39 | 3,482,850 |
| 2022-08-26 | $9.56 | $9.64 | $9.30 | $9.36 | $9.36 | 2,897,800 |
| 2022-08-25 | $9.70 | $9.71 | $9.37 | $9.50 | $9.50 | 3,263,450 |
| 2022-08-24 | $9.96 | $9.96 | $9.58 | $9.71 | $9.71 | 3,342,400 |
| 2022-08-23 | $9.78 | $9.93 | $9.76 | $9.91 | $9.91 | 2,182,860 |
| 2022-08-22 | $9.81 | $9.86 | $9.71 | $9.81 | $9.81 | 2,640,290 |
| 2022-08-19 | $9.99 | $10.07 | $9.73 | $9.75 | $9.75 | 4,144,270 |
| 2022-08-18 | $9.86 | $10.02 | $9.77 | $9.95 | $9.95 | 3,145,700 |
| 2022-08-17 | $9.98 | $10.06 | $9.89 | $9.93 | $9.93 | 3,076,300 |
| 2022-08-16 | $9.95 | $10.08 | $9.85 | $10.05 | $10.05 | 3,895,270 |
| 2022-08-15 | $9.93 | $10.00 | $9.80 | $9.89 | $9.89 | 3,362,200 |
| 2022-08-12 | $10.02 | $10.23 | $9.90 | $9.97 | $9.97 | 4,570,100 |
| 2022-08-11 | $10.02 | $10.17 | $9.92 | $10.13 | $10.13 | 4,848,020 |
| 2022-08-10 | $9.87 | $10.10 | $9.72 | $9.99 | $9.99 | 4,983,000 |
| 2022-08-09 | $9.66 | $9.92 | $9.62 | $9.89 | $9.89 | 4,810,430 |
| 2022-08-08 | $9.68 | $9.77 | $9.54 | $9.69 | $9.69 | 4,664,400 |
| 2022-08-05 | $9.82 | $9.90 | $9.57 | $9.67 | $9.67 | 7,111,400 |
| 2022-08-04 | $9.40 | $9.90 | $9.40 | $9.88 | $9.88 | 7,420,760 |
| 2022-08-03 | $9.28 | $9.73 | $9.28 | $9.37 | $9.37 | 7,776,750 |
| 2022-08-02 | $9.51 | $9.74 | $9.22 | $9.24 | $9.24 | 7,754,400 |
| 2022-08-01 | $9.53 | $9.89 | $9.50 | $9.65 | $9.65 | 8,736,860 |
| 2022-07-29 | $9.49 | $9.65 | $9.39 | $9.41 | $9.41 | 6,337,450 |
| 2022-07-28 | $9.16 | $9.56 | $9.08 | $9.56 | $9.56 | 12,367,400 |
| 2022-07-27 | $9.36 | $9.64 | $8.96 | $9.10 | $9.10 | 14,281,500 |
| 2022-07-26 | $9.38 | $9.50 | $9.21 | $9.47 | $9.47 | 3,062,600 |
| 2022-07-25 | $9.39 | $9.49 | $9.28 | $9.38 | $9.38 | 4,087,700 |
| 2022-07-22 | $9.33 | $9.45 | $9.21 | $9.32 | $9.32 | 3,383,070 |
| 2022-07-21 | $9.33 | $9.36 | $9.23 | $9.30 | $9.30 | 3,884,120 |
| 2022-07-20 | $9.30 | $9.39 | $9.23 | $9.34 | $9.34 | 3,213,360 |
| 2022-07-19 | $9.23 | $9.31 | $9.15 | $9.30 | $9.30 | 4,511,550 |
| 2022-07-18 | $9.02 | $9.22 | $8.90 | $9.18 | $9.18 | 3,826,100 |
| 2022-07-15 | $9.16 | $9.22 | $8.91 | $9.07 | $9.07 | 2,076,000 |
| 2022-07-14 | $9.08 | $9.24 | $9.02 | $9.18 | $9.18 | 2,115,150 |
| 2022-07-13 | $8.97 | $9.11 | $8.80 | $9.08 | $9.08 | 2,132,000 |
| 2022-07-12 | $9.10 | $9.17 | $8.88 | $8.88 | $8.88 | 3,023,600 |
| 2022-07-11 | $9.28 | $9.33 | $9.07 | $9.14 | $9.14 | 3,341,590 |
| 2022-07-08 | $9.06 | $9.36 | $9.05 | $9.34 | $9.34 | 4,835,500 |
| 2022-07-07 | $9.20 | $9.20 | $8.96 | $9.08 | $9.08 | 2,265,400 |
| 2022-07-06 | $9.15 | $9.35 | $9.03 | $9.08 | $9.08 | 3,831,960 |
| 2022-07-05 | $9.18 | $9.18 | $8.96 | $9.09 | $9.09 | 2,296,700 |
| 2022-07-04 | $9.13 | $9.13 | $8.95 | $9.08 | $9.08 | 2,513,800 |
| 2022-07-01 | $9.08 | $9.20 | $9.01 | $9.12 | $9.12 | 2,240,000 |
| 2022-06-30 | $9.05 | $9.23 | $9.05 | $9.11 | $9.11 | 2,628,700 |
| 2022-06-29 | $9.41 | $9.69 | $9.08 | $9.11 | $9.11 | 3,352,050 |
| 2022-06-28 | $8.99 | $9.45 | $8.89 | $9.36 | $9.36 | 5,755,920 |
| 2022-06-27 | $8.96 | $9.08 | $8.91 | $8.99 | $8.99 | 2,784,270 |
| 2022-06-24 | $8.79 | $8.94 | $8.74 | $8.91 | $8.91 | 2,653,470 |
| 2022-06-23 | $8.78 | $8.81 | $8.61 | $8.79 | $8.79 | 2,512,410 |
| 2022-06-22 | $9.10 | $9.10 | $8.62 | $8.89 | $8.89 | 3,905,700 |
| 2022-06-21 | $8.91 | $9.05 | $8.80 | $8.98 | $8.98 | 3,068,600 |
| 2022-06-20 | $8.90 | $8.96 | $8.74 | $8.91 | $8.91 | 3,200,300 |
| 2022-06-17 | $8.90 | $9.10 | $8.85 | $8.85 | $8.85 | 3,103,260 |
| 2022-06-16 | $9.01 | $9.09 | $8.82 | $8.97 | $8.97 | 4,639,350 |
| 2022-06-15 | $9.22 | $9.32 | $9.01 | $9.01 | $9.01 | 3,327,700 |
| 2022-06-14 | $9.02 | $9.20 | $8.98 | $9.13 | $9.13 | 3,035,850 |
| 2022-06-13 | $9.27 | $9.27 | $9.06 | $9.11 | $9.11 | 2,580,400 |
| 2022-06-10 | $9.01 | $9.29 | $9.01 | $9.23 | $9.23 | 1,697,390 |
| 2022-06-09 | $9.18 | $9.30 | $9.02 | $9.17 | $9.17 | 2,020,600 |
| 2022-06-08 | $9.18 | $9.32 | $9.01 | $9.23 | $9.23 | 2,378,700 |
| 2022-06-07 | $9.48 | $9.49 | $9.10 | $9.32 | $9.32 | 2,917,350 |
| 2022-06-06 | $9.36 | $9.63 | $9.27 | $9.48 | $9.48 | 5,015,450 |
| 2022-06-02 | $9.44 | $9.46 | $9.14 | $9.36 | $9.36 | 2,626,100 |
| 2022-06-01 | $9.29 | $9.65 | $9.19 | $9.45 | $9.45 | 4,054,200 |
| 2022-05-31 | $9.43 | $9.43 | $9.11 | $9.27 | $9.27 | 2,451,700 |
| 2022-05-30 | $9.24 | $9.30 | $9.03 | $9.27 | $9.27 | 3,288,000 |
| 2022-05-27 | $9.43 | $9.43 | $9.08 | $9.30 | $9.30 | 2,310,200 |
| 2022-05-26 | $9.37 | $9.38 | $9.10 | $9.33 | $9.33 | 1,227,100 |
| 2022-05-25 | $9.23 | $9.44 | $9.10 | $9.37 | $9.37 | 1,757,050 |
| 2022-05-24 | $9.40 | $9.59 | $9.09 | $9.30 | $9.30 | 2,226,250 |
| 2022-05-23 | $9.50 | $9.58 | $9.34 | $9.47 | $9.47 | 1,229,000 |
| 2022-05-20 | $9.51 | $9.55 | $9.34 | $9.50 | $9.50 | 1,255,650 |
| 2022-05-19 | $9.38 | $9.60 | $9.25 | $9.49 | $9.49 | 2,041,000 |
| 2022-05-18 | $9.34 | $9.57 | $9.34 | $9.43 | $9.43 | 1,764,300 |
| 2022-05-17 | $9.50 | $9.60 | $9.21 | $9.37 | $9.37 | 2,154,100 |
| 2022-05-16 | $9.37 | $9.74 | $9.30 | $9.50 | $9.50 | 1,928,350 |
| 2022-05-13 | $9.47 | $9.54 | $9.28 | $9.45 | $9.45 | 2,390,550 |
| 2022-05-12 | $9.10 | $9.46 | $9.10 | $9.42 | $9.42 | 3,577,540 |
| 2022-05-11 | $9.16 | $9.25 | $9.05 | $9.07 | $9.07 | 1,630,000 |
| 2022-05-10 | $8.90 | $9.27 | $8.81 | $9.17 | $9.17 | 1,678,030 |
| 2022-05-09 | $8.53 | $9.26 | $8.53 | $9.10 | $9.10 | 2,591,200 |
| 2022-05-06 | $8.59 | $8.88 | $8.59 | $8.70 | $8.70 | 1,138,400 |
| 2022-05-05 | $8.57 | $8.97 | $8.44 | $8.85 | $8.85 | 1,677,100 |
| 2022-05-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-05-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-04-29 | $8.35 | $8.93 | $8.05 | $8.60 | $8.60 | 2,506,750 |
| 2022-04-28 | $8.10 | $8.42 | $7.98 | $8.23 | $8.23 | 2,021,900 |
| 2022-04-27 | $8.20 | $8.54 | $7.71 | $8.50 | $8.50 | 3,240,750 |
| 2022-04-26 | $8.83 | $8.99 | $8.20 | $8.28 | $8.28 | 2,630,100 |
| 2022-04-25 | $9.10 | $9.48 | $8.80 | $8.81 | $8.81 | 3,067,990 |
| 2022-04-22 | $9.14 | $9.41 | $9.08 | $9.20 | $9.20 | 1,845,300 |
| 2022-04-21 | $9.63 | $9.64 | $9.05 | $9.13 | $9.13 | 2,201,150 |
| 2022-04-20 | $9.97 | $10.08 | $9.40 | $9.68 | $9.68 | 2,736,250 |
| 2022-04-19 | $9.79 | $10.16 | $9.65 | $9.97 | $9.97 | 2,085,600 |
| 2022-04-18 | $9.14 | $9.90 | $8.96 | $9.80 | $9.80 | 3,404,990 |
| 2022-04-15 | $9.52 | $9.57 | $9.00 | $9.15 | $9.15 | 3,510,600 |
| 2022-04-14 | $9.70 | $10.02 | $9.51 | $9.69 | $9.69 | 1,687,350 |
| 2022-04-13 | $10.11 | $10.25 | $9.60 | $9.80 | $9.80 | 2,330,000 |
| 2022-04-12 | $9.98 | $10.27 | $9.82 | $10.13 | $10.13 | 1,813,250 |
| 2022-04-11 | $10.20 | $10.30 | $9.85 | $9.99 | $9.99 | 1,654,780 |
| 2022-04-08 | $10.34 | $10.37 | $10.14 | $10.30 | $10.30 | 1,220,250 |
| 2022-04-07 | $10.36 | $10.50 | $10.15 | $10.24 | $10.24 | 2,187,550 |
| 2022-04-06 | $10.25 | $10.57 | $10.07 | $10.45 | $10.45 | 2,618,300 |
| 2022-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-04-01 | $10.51 | $10.51 | $10.03 | $10.30 | $10.30 | 2,372,600 |
| 2022-03-31 | $10.36 | $10.59 | $10.25 | $10.54 | $10.54 | 1,901,400 |
| 2022-03-30 | $10.31 | $10.54 | $10.24 | $10.35 | $10.35 | 1,803,000 |
| 2022-03-29 | $10.21 | $10.36 | $10.21 | $10.31 | $10.31 | 1,065,750 |
| 2022-03-28 | $10.25 | $10.55 | $10.07 | $10.32 | $10.32 | 2,278,010 |
| 2022-03-25 | $10.45 | $10.58 | $10.20 | $10.30 | $10.30 | 2,274,200 |
| 2022-03-24 | $10.43 | $10.60 | $10.22 | $10.35 | $10.35 | 2,938,850 |
| 2022-03-23 | $10.45 | $11.01 | $10.38 | $10.55 | $10.55 | 4,887,990 |
| 2022-03-22 | $10.56 | $10.96 | $10.38 | $10.55 | $10.55 | 3,688,090 |
| 2022-03-21 | $10.10 | $10.96 | $10.00 | $10.68 | $10.68 | 6,775,610 |
| 2022-03-18 | $10.06 | $10.28 | $9.97 | $10.10 | $10.10 | 3,573,630 |
| 2022-03-17 | $10.20 | $10.35 | $9.98 | $10.09 | $10.09 | 5,843,480 |
| 2022-03-16 | $10.11 | $10.29 | $9.90 | $10.29 | $10.29 | 6,197,050 |
| 2022-03-15 | $9.61 | $10.25 | $9.53 | $10.04 | $10.04 | 8,055,380 |
| 2022-03-14 | $9.91 | $9.97 | $9.66 | $9.69 | $9.69 | 3,353,320 |
| 2022-03-11 | $9.51 | $10.08 | $9.31 | $9.97 | $9.97 | 6,271,810 |
| 2022-03-10 | $9.61 | $9.80 | $9.44 | $9.59 | $9.59 | 4,890,900 |
| 2022-03-09 | $9.16 | $9.43 | $8.91 | $9.30 | $9.30 | 4,906,900 |
| 2022-03-08 | $9.25 | $9.76 | $9.10 | $9.21 | $9.21 | 4,488,600 |
| 2022-03-07 | $9.28 | $9.46 | $9.15 | $9.23 | $9.23 | 4,466,810 |
| 2022-03-04 | $9.45 | $9.53 | $9.23 | $9.34 | $9.34 | 2,168,940 |
| 2022-03-03 | $9.50 | $9.84 | $9.31 | $9.55 | $9.55 | 3,275,800 |
| 2022-03-02 | $9.23 | $9.52 | $9.23 | $9.42 | $9.42 | 1,944,180 |
| 2022-03-01 | $9.23 | $9.47 | $9.13 | $9.27 | $9.27 | 1,462,450 |
| 2022-02-28 | $9.46 | $9.56 | $9.13 | $9.19 | $9.19 | 2,223,490 |
| 2022-02-25 | $9.48 | $9.68 | $9.35 | $9.46 | $9.46 | 1,908,540 |
| 2022-02-24 | $9.63 | $9.85 | $9.24 | $9.47 | $9.47 | 3,943,540 |
| 2022-02-23 | $9.62 | $9.71 | $9.50 | $9.63 | $9.63 | 2,879,250 |
| 2022-02-22 | $9.57 | $9.71 | $9.41 | $9.63 | $9.63 | 2,873,170 |
| 2022-02-21 | $9.18 | $9.62 | $9.13 | $9.58 | $9.58 | 3,407,450 |
| 2022-02-18 | $9.03 | $9.24 | $8.93 | $9.20 | $9.20 | 2,298,850 |
| 2022-02-17 | $9.07 | $9.21 | $8.98 | $9.08 | $9.08 | 2,609,850 |
| 2022-02-16 | $8.91 | $9.25 | $8.80 | $9.02 | $9.02 | 3,060,810 |
| 2022-02-15 | $8.94 | $8.97 | $8.68 | $8.76 | $8.76 | 1,418,980 |
| 2022-02-14 | $8.66 | $9.06 | $8.66 | $8.90 | $8.90 | 2,664,260 |
| 2022-02-11 | $9.11 | $9.11 | $8.69 | $8.69 | $8.69 | 3,545,410 |
| 2022-02-10 | $9.24 | $9.27 | $9.00 | $9.11 | $9.11 | 2,467,600 |
| 2022-02-09 | $9.17 | $9.38 | $9.11 | $9.26 | $9.26 | 1,773,390 |
| 2022-02-08 | $8.91 | $9.22 | $8.83 | $9.18 | $9.18 | 2,352,550 |
| 2022-02-07 | $9.12 | $9.18 | $8.83 | $8.96 | $8.96 | 3,116,050 |
| 2022-02-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-02-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-01-28 | $9.02 | $9.29 | $8.88 | $9.12 | $9.12 | 2,134,450 |
| 2022-01-27 | $9.02 | $9.15 | $8.81 | $9.00 | $9.00 | 4,447,550 |
| 2022-01-26 | $9.00 | $9.28 | $8.97 | $9.10 | $9.10 | 2,780,700 |
| 2022-01-25 | $9.45 | $9.75 | $8.89 | $8.89 | $8.89 | 2,595,250 |
| 2022-01-24 | $9.68 | $9.88 | $9.39 | $9.50 | $9.50 | 2,385,000 |
| 2022-01-21 | $9.83 | $9.94 | $9.63 | $9.84 | $9.84 | 2,580,700 |
| 2022-01-20 | $10.21 | $10.25 | $9.70 | $9.77 | $9.77 | 3,963,500 |
| 2022-01-19 | $9.95 | $10.44 | $9.95 | $10.27 | $10.27 | 4,277,580 |
| 2022-01-18 | $10.40 | $10.41 | $9.98 | $10.03 | $10.03 | 3,385,750 |
| 2022-01-17 | $10.00 | $10.53 | $9.95 | $10.34 | $10.34 | 6,464,660 |
| 2022-01-14 | $10.36 | $10.44 | $9.90 | $9.98 | $9.98 | 7,311,950 |
| 2022-01-13 | $9.91 | $10.62 | $9.91 | $10.36 | $10.36 | 9,412,730 |
| 2022-01-12 | $9.57 | $9.92 | $9.51 | $9.90 | $9.90 | 3,872,750 |
| 2022-01-11 | $9.48 | $9.76 | $9.43 | $9.56 | $9.56 | 2,615,230 |
| 2022-01-10 | $9.44 | $9.52 | $9.28 | $9.46 | $9.46 | 2,133,990 |
| 2022-01-07 | $9.61 | $9.66 | $9.32 | $9.33 | $9.33 | 3,407,500 |
| 2022-01-06 | $9.52 | $9.69 | $9.42 | $9.60 | $9.60 | 2,741,530 |
| 2022-01-05 | $9.45 | $9.68 | $9.38 | $9.48 | $9.48 | 3,732,900 |
| 2022-01-04 | $9.11 | $9.62 | $9.10 | $9.47 | $9.47 | 4,683,800 |
| 2022-01-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2021-12-31 | $9.30 | $9.39 | $9.19 | $9.22 | $9.22 | 2,481,760 |
| 2021-12-30 | $9.33 | $9.47 | $9.29 | $9.30 | $9.30 | 2,702,550 |
| 2021-12-29 | $9.43 | $9.52 | $9.26 | $9.35 | $9.35 | 2,002,700 |
| 2021-12-28 | $9.48 | $9.48 | $9.26 | $9.40 | $9.40 | 1,680,500 |
| 2021-12-27 | $9.29 | $9.43 | $9.12 | $9.32 | $9.32 | 3,011,520 |
| 2021-12-24 | $9.86 | $9.93 | $9.25 | $9.26 | $9.26 | 5,176,860 |
| 2021-12-22 | $10.24 | $10.28 | $10.00 | $10.00 | $10.00 | 3,573,410 |
| 2021-12-21 | $10.05 | $10.26 | $10.00 | $10.24 | $10.24 | 2,965,660 |
| 2021-12-20 | $10.72 | $10.72 | $10.14 | $10.14 | $10.14 | 6,336,200 |
| 2021-12-17 | $10.22 | $10.77 | $10.10 | $10.75 | $10.75 | 9,269,030 |
| 2021-12-16 | $10.22 | $10.39 | $10.10 | $10.27 | $10.27 | 4,502,750 |
| 2021-12-15 | $10.21 | $10.34 | $10.13 | $10.21 | $10.21 | 2,547,980 |
| 2021-12-14 | $10.25 | $10.47 | $10.10 | $10.27 | $10.27 | 3,319,600 |
| 2021-12-13 | $10.22 | $10.37 | $9.93 | $10.26 | $10.26 | 5,666,450 |
| 2021-12-08 | $10.79 | $10.80 | $10.36 | $10.55 | $10.55 | 8,584,220 |
| 2021-12-07 | $10.60 | $11.18 | $10.41 | $10.80 | $10.80 | 16,712,900 |
| 2021-12-06 | $9.70 | $11.10 | $9.69 | $10.75 | $10.75 | 18,128,200 |
| 2021-12-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4,110,150 |
| 2021-12-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6,346,200 |
| 2021-12-01 | $9.53 | $9.95 | $9.53 | $9.92 | $9.92 | 4,997,250 |
| 2021-11-30 | $9.50 | $9.85 | $9.32 | $9.57 | $9.57 | 5,714,380 |
| 2021-11-29 | $9.38 | $9.45 | $9.20 | $9.30 | $9.30 | 3,087,000 |
| 2021-11-26 | $9.45 | $9.62 | $9.26 | $9.48 | $9.48 | 3,966,380 |
| 2021-11-25 | $9.49 | $9.55 | $9.40 | $9.44 | $9.44 | 3,141,600 |
| 2021-11-24 | $9.46 | $9.56 | $9.34 | $9.47 | $9.47 | 3,754,150 |
| 2021-11-23 | $9.40 | $9.53 | $9.33 | $9.47 | $9.47 | 3,379,200 |
| 2021-11-22 | $9.41 | $9.49 | $9.28 | $9.41 | $9.41 | 3,367,250 |
| 2021-11-19 | $9.32 | $9.49 | $9.20 | $9.43 | $9.43 | 3,393,320 |
| 2021-11-18 | $9.53 | $9.68 | $9.34 | $9.37 | $9.37 | 3,773,730 |
| 2021-11-17 | $9.27 | $9.60 | $9.27 | $9.55 | $9.55 | 3,858,450 |
| 2021-11-16 | $9.41 | $9.55 | $9.30 | $9.33 | $9.33 | 4,135,800 |
| 2021-11-15 | $9.23 | $9.51 | $9.13 | $9.45 | $9.45 | 5,603,800 |
| 2021-11-12 | $9.18 | $9.35 | $9.09 | $9.34 | $9.34 | 3,668,970 |
| 2021-11-11 | $9.16 | $9.26 | $9.10 | $9.17 | $9.17 | 3,345,550 |
| 2021-11-10 | $9.11 | $9.20 | $8.99 | $9.14 | $9.14 | 3,789,230 |
| 2021-11-09 | $9.13 | $9.16 | $9.02 | $9.14 | $9.14 | 3,183,600 |
| 2021-11-08 | $9.26 | $9.28 | $8.96 | $9.15 | $9.15 | 4,731,370 |
| 2021-11-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 12,653,300 |
| 2021-11-04 | $8.66 | $9.03 | $8.66 | $8.87 | $8.87 | 4,966,320 |
| 2021-11-03 | $8.66 | $8.79 | $8.60 | $8.69 | $8.69 | 3,485,110 |
| 2021-11-02 | $8.74 | $8.94 | $8.62 | $8.66 | $8.66 | 6,482,450 |
| 2021-11-01 | $8.61 | $8.91 | $8.45 | $8.78 | $8.78 | 7,803,650 |
| 2021-10-29 | $8.50 | $8.88 | $8.44 | $8.61 | $8.61 | 11,921,210 |
| 2021-10-28 | $11.26 | $11.26 | $8.90 | $9.08 | $9.08 | 14,800,800 |
| 2021-10-27 | $9.68 | $9.68 | $8.90 | $9.60 | $9.60 | 13,613,750 |
| 2021-10-26 | $10.83 | $10.94 | $10.13 | $10.27 | $10.27 | 5,680,600 |
| 2021-10-25 | $10.84 | $10.98 | $10.28 | $10.77 | $10.77 | 7,708,950 |
| 2021-10-22 | $11.60 | $11.60 | $10.65 | $10.85 | $10.85 | 9,283,050 |
| 2021-10-21 | $11.31 | $11.75 | $11.12 | $11.39 | $11.39 | 8,256,520 |
| 2021-10-20 | $11.59 | $12.18 | $11.03 | $11.22 | $11.22 | 13,405,760 |
| 2021-10-19 | $11.30 | $11.45 | $10.77 | $11.31 | $11.31 | 9,781,070 |
| 2021-10-18 | $10.89 | $11.09 | $10.79 | $11.09 | $11.09 | 4,692,370 |
| 2021-10-15 | $10.93 | $11.17 | $10.70 | $11.00 | $11.00 | 6,111,850 |
| 2021-10-14 | $10.92 | $10.95 | $10.50 | $10.90 | $10.90 | 4,896,010 |
| 2021-10-13 | $10.91 | $10.94 | $10.42 | $10.74 | $10.74 | 7,710,550 |
| 2021-10-12 | $10.60 | $11.06 | $10.42 | $10.91 | $10.91 | 11,522,700 |
| 2021-10-11 | $10.38 | $10.82 | $10.20 | $10.65 | $10.65 | 10,131,960 |
| 2021-10-08 | $9.78 | $10.37 | $9.78 | $10.33 | $10.33 | 11,064,750 |
| 2021-10-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-30 | $9.36 | $9.84 | $9.36 | $9.72 | $9.72 | 7,705,500 |
| 2021-09-29 | $9.73 | $9.83 | $9.23 | $9.31 | $9.31 | 7,123,460 |
| 2021-09-28 | $9.71 | $9.92 | $9.55 | $9.81 | $9.81 | 6,931,040 |
| 2021-09-27 | $10.56 | $10.71 | $9.76 | $9.83 | $9.83 | 12,783,120 |
| 2021-09-24 | $10.80 | $11.08 | $10.55 | $10.61 | $10.61 | 12,622,410 |
| 2021-09-23 | $11.48 | $11.54 | $10.80 | $10.91 | $10.91 | 16,952,610 |
| 2021-09-22 | $11.86 | $11.98 | $11.19 | $11.44 | $11.44 | 18,348,290 |
| 2021-09-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2021-09-20 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2021-09-17 | $12.40 | $12.64 | $11.54 | $11.76 | $11.76 | 32,654,970 |
| 2021-09-16 | $10.67 | $12.79 | $10.63 | $12.79 | $12.79 | 23,215,990 |
| 2021-09-15 | $10.01 | $10.66 | $9.95 | $10.66 | $10.66 | 9,792,850 |
| 2021-09-14 | $10.17 | $10.30 | $9.90 | $9.93 | $9.93 | 4,122,420 |
| 2021-09-13 | $10.11 | $10.29 | $10.03 | $10.16 | $10.16 | 4,230,070 |
| 2021-09-10 | $10.54 | $10.60 | $10.02 | $10.16 | $10.16 | 5,461,630 |
| 2021-09-09 | $10.64 | $10.66 | $10.29 | $10.50 | $10.50 | 6,111,200 |
| 2021-09-08 | $10.10 | $10.74 | $10.05 | $10.65 | $10.65 | 8,321,740 |
| 2021-09-07 | $9.82 | $10.31 | $9.78 | $10.30 | $10.30 | 8,435,100 |
| 2021-09-06 | $9.79 | $9.82 | $9.40 | $9.73 | $9.73 | 4,591,450 |
| 2021-09-03 | $9.70 | $10.09 | $9.58 | $9.83 | $9.83 | 4,658,350 |
| 2021-09-02 | $9.58 | $9.83 | $9.48 | $9.77 | $9.77 | 3,120,260 |
| 2021-09-01 | $9.80 | $9.88 | $9.43 | $9.60 | $9.60 | 3,925,850 |
| 2021-08-31 | $10.26 | $10.29 | $9.65 | $9.73 | $9.73 | 6,565,820 |
| 2021-08-30 | $10.34 | $10.71 | $10.11 | $10.16 | $10.16 | 5,693,300 |
| 2021-08-27 | $10.45 | $10.67 | $10.10 | $10.16 | $10.16 | 4,864,750 |
| 2021-08-26 | $10.73 | $11.00 | $10.45 | $10.51 | $10.51 | 3,922,820 |
| 2021-08-25 | $10.57 | $10.79 | $10.44 | $10.73 | $10.73 | 4,094,150 |
| 2021-08-24 | $10.48 | $11.09 | $10.40 | $10.61 | $10.61 | 5,956,650 |
| 2021-08-23 | $10.01 | $10.44 | $9.99 | $10.37 | $10.37 | 4,929,700 |
| 2021-08-20 | $10.09 | $10.30 | $9.87 | $10.00 | $10.00 | 4,590,100 |
| 2021-08-19 | $10.35 | $10.45 | $10.00 | $10.10 | $10.10 | 5,687,880 |
| 2021-08-18 | $10.20 | $10.44 | $10.16 | $10.27 | $10.27 | 5,183,320 |
| 2021-08-17 | $10.69 | $10.75 | $10.17 | $10.27 | $10.27 | 5,114,150 |
| 2021-08-16 | $10.88 | $11.11 | $10.58 | $10.69 | $10.69 | 5,466,370 |
| 2021-08-13 | $11.10 | $11.20 | $10.79 | $10.90 | $10.90 | 6,404,810 |
| 2021-08-12 | $11.85 | $11.87 | $11.03 | $11.10 | $11.10 | 11,147,960 |
| 2021-08-11 | $10.63 | $11.96 | $10.48 | $11.91 | $11.91 | 12,888,020 |
| 2021-08-10 | $10.08 | $10.93 | $10.04 | $10.63 | $10.63 | 8,399,340 |
| 2021-08-09 | $9.87 | $10.14 | $9.82 | $10.12 | $10.12 | 2,791,200 |
| 2021-08-06 | $9.99 | $10.06 | $9.78 | $9.98 | $9.98 | 3,360,570 |
| 2021-08-05 | $10.07 | $10.16 | $9.93 | $10.03 | $10.03 | 3,540,300 |
| 2021-08-04 | $9.82 | $10.21 | $9.82 | $10.12 | $10.12 | 4,838,100 |
| 2021-08-03 | $9.83 | $10.20 | $9.78 | $9.87 | $9.87 | 5,579,170 |
| 2021-08-02 | $9.42 | $9.93 | $9.38 | $9.82 | $9.82 | 6,269,100 |
| 2021-07-30 | $9.09 | $9.62 | $9.08 | $9.49 | $9.49 | 5,716,700 |
| 2021-07-29 | $8.54 | $9.28 | $8.51 | $9.13 | $9.13 | 6,695,100 |
| 2021-07-28 | $8.69 | $8.78 | $8.25 | $8.44 | $8.44 | 5,713,600 |
| 2021-07-27 | $9.25 | $9.68 | $8.84 | $8.84 | $8.84 | 8,237,400 |
| 2021-07-26 | $10.37 | $10.68 | $9.12 | $9.43 | $9.43 | 10,366,470 |
| 2021-07-23 | $9.92 | $10.02 | $9.67 | $9.67 | $9.67 | 4,162,870 |
| 2021-07-22 | $9.56 | $10.14 | $9.56 | $9.95 | $9.95 | 5,505,900 |
| 2021-07-21 | $9.60 | $9.78 | $9.48 | $9.65 | $9.65 | 5,046,200 |
| 2021-07-20 | $9.08 | $9.77 | $9.02 | $9.59 | $9.59 | 6,057,850 |
| 2021-07-19 | $9.32 | $9.32 | $9.00 | $9.18 | $9.18 | 4,253,600 |
| 2021-07-16 | $9.37 | $9.46 | $9.15 | $9.23 | $9.23 | 5,951,230 |
| 2021-07-15 | $10.00 | $10.07 | $9.25 | $9.29 | $9.29 | 11,390,680 |
| 2021-07-14 | $10.11 | $10.28 | $9.89 | $10.13 | $10.13 | 6,147,250 |
| 2021-07-13 | $10.00 | $10.23 | $9.83 | $10.18 | $10.18 | 5,114,600 |
| 2021-07-12 | $10.12 | $10.32 | $9.90 | $9.95 | $9.95 | 6,042,470 |
| 2021-07-09 | $9.86 | $10.10 | $9.61 | $10.02 | $10.02 | 5,159,450 |
| 2021-07-08 | $9.87 | $10.24 | $9.81 | $9.86 | $9.86 | 5,309,200 |
| 2021-07-07 | $9.77 | $9.90 | $9.51 | $9.85 | $9.85 | 4,072,400 |
| 2021-07-06 | $9.45 | $9.79 | $9.43 | $9.78 | $9.78 | 4,850,770 |
| 2021-07-05 | $9.06 | $9.45 | $9.03 | $9.43 | $9.43 | 4,182,100 |
| 2021-07-02 | $9.09 | $9.12 | $8.77 | $9.03 | $9.03 | 2,843,170 |
| 2021-07-01 | $9.65 | $9.66 | $8.91 | $8.96 | $8.96 | 5,124,000 |
| 2021-06-30 | $9.80 | $9.80 | $9.46 | $9.51 | $9.51 | 2,862,760 |
| 2021-06-29 | $9.81 | $9.91 | $9.57 | $9.61 | $9.61 | 3,414,550 |
| 2021-06-28 | $9.74 | $10.13 | $9.56 | $9.98 | $9.98 | 6,935,530 |
| 2021-06-25 | $9.82 | $10.14 | $9.51 | $9.71 | $9.71 | 7,834,120 |
| 2021-06-24 | $9.60 | $10.05 | $9.51 | $9.79 | $9.79 | 10,591,200 |
| 2021-06-23 | $9.19 | $9.95 | $9.19 | $9.60 | $9.60 | 9,431,020 |
| 2021-06-22 | $8.95 | $9.34 | $8.95 | $9.24 | $9.24 | 5,546,950 |
| 2021-06-21 | $8.60 | $9.05 | $8.60 | $9.02 | $9.02 | 4,792,170 |
| 2021-06-18 | $8.52 | $8.82 | $8.31 | $8.75 | $8.75 | 3,945,300 |
| 2021-06-17 | $8.49 | $8.61 | $8.43 | $8.54 | $8.54 | 2,757,100 |
| 2021-06-16 | $8.64 | $8.67 | $8.49 | $8.57 | $8.57 | 3,270,780 |
| 2021-06-15 | $9.00 | $9.00 | $8.45 | $8.60 | $8.60 | 7,435,200 |
| 2021-06-14 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-06-11 | $9.04 | $9.24 | $8.98 | $9.08 | $9.08 | 5,331,670 |
| 2021-06-10 | $9.08 | $9.08 | $8.89 | $8.97 | $8.97 | 3,532,370 |
| 2021-06-09 | $8.81 | $9.00 | $8.75 | $8.98 | $8.98 | 3,732,370 |
| 2021-06-08 | $9.02 | $9.02 | $8.84 | $8.90 | $8.90 | 4,029,950 |
| 2021-06-07 | $8.88 | $9.05 | $8.88 | $8.96 | $8.96 | 4,040,000 |
| 2021-06-04 | $9.08 | $9.12 | $8.89 | $8.96 | $8.96 | 4,685,200 |
| 2021-06-03 | $9.20 | $9.34 | $9.00 | $9.02 | $9.02 | 5,593,920 |
| 2021-06-02 | $9.37 | $9.44 | $9.16 | $9.21 | $9.21 | 6,688,800 |
| 2021-06-01 | $9.47 | $9.74 | $9.31 | $9.47 | $9.47 | 9,166,650 |
| 2021-05-31 | $10.04 | $10.10 | $9.52 | $9.62 | $9.62 | 13,055,430 |
| 2021-05-28 | $9.50 | $9.65 | $9.15 | $9.24 | $9.24 | 10,501,300 |
| 2021-05-27 | $9.95 | $10.13 | $9.48 | $9.62 | $9.62 | 16,329,000 |
| 2021-05-26 | $8.79 | $10.45 | $8.79 | $10.28 | $10.28 | 19,099,570 |
| 2021-05-25 | $8.80 | $8.90 | $8.68 | $8.86 | $8.86 | 3,782,350 |
| 2021-05-24 | $8.54 | $9.10 | $8.54 | $8.88 | $8.88 | 7,145,150 |
| 2021-05-21 | $8.65 | $8.81 | $8.48 | $8.53 | $8.53 | 5,153,350 |
| 2021-05-20 | $8.35 | $8.78 | $8.23 | $8.69 | $8.69 | 6,954,950 |
| 2021-05-19 | $8.16 | $8.58 | $8.05 | $8.46 | $8.46 | 5,231,850 |
| 2021-05-18 | $8.16 | $8.17 | $8.02 | $8.13 | $8.13 | 2,337,900 |
| 2021-05-17 | $8.38 | $8.43 | $8.11 | $8.17 | $8.17 | 3,950,550 |
| 2021-05-14 | $8.07 | $8.45 | $8.07 | $8.42 | $8.42 | 4,808,680 |
| 2021-05-13 | $8.15 | $8.32 | $8.06 | $8.14 | $8.14 | 2,958,270 |
| 2021-05-12 | $8.05 | $8.33 | $7.96 | $8.23 | $8.23 | 3,360,700 |
| 2021-05-11 | $8.08 | $8.26 | $8.05 | $8.08 | $8.08 | 3,242,000 |
| 2021-05-10 | $8.10 | $8.20 | $7.98 | $8.05 | $8.05 | 3,910,400 |
| 2021-05-07 | $8.26 | $8.26 | $8.06 | $8.16 | $8.16 | 3,705,270 |
| 2021-05-06 | $7.89 | $8.39 | $7.80 | $8.28 | $8.28 | 6,363,320 |
| 2021-05-05 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-05-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-04-30 | $8.01 | $8.23 | $7.88 | $7.94 | $7.94 | 5,359,400 |
| 2021-04-29 | $7.68 | $8.40 | $7.43 | $8.14 | $8.14 | 9,624,300 |
| 2021-04-28 | $7.31 | $7.82 | $7.31 | $7.54 | $7.54 | 4,816,200 |
| 2021-04-27 | $7.58 | $7.58 | $7.19 | $7.29 | $7.29 | 2,018,950 |
| 2021-04-26 | $7.45 | $7.56 | $7.33 | $7.47 | $7.47 | 1,729,570 |
| 2021-04-23 | $7.80 | $7.80 | $7.42 | $7.45 | $7.45 | 2,198,670 |
| 2021-04-22 | $7.68 | $7.92 | $7.67 | $7.73 | $7.73 | 2,197,000 |
| 2021-04-21 | $7.70 | $7.86 | $7.61 | $7.69 | $7.69 | 2,469,500 |
| 2021-04-20 | $7.70 | $7.85 | $7.64 | $7.70 | $7.70 | 2,789,120 |
| 2021-04-19 | $7.80 | $7.89 | $7.72 | $7.73 | $7.73 | 2,730,300 |
| 2021-04-16 | $7.48 | $7.82 | $7.47 | $7.80 | $7.80 | 4,425,970 |
| 2021-04-15 | $7.44 | $7.67 | $7.40 | $7.47 | $7.47 | 1,988,470 |
| 2021-04-14 | $7.32 | $7.46 | $7.31 | $7.45 | $7.45 | 1,998,600 |
| 2021-04-13 | $7.35 | $7.50 | $7.26 | $7.34 | $7.34 | 2,764,900 |
| 2021-04-12 | $7.56 | $7.69 | $7.42 | $7.42 | $7.42 | 2,125,100 |
| 2021-04-09 | $7.51 | $7.71 | $7.47 | $7.55 | $7.55 | 2,232,320 |
| 2021-04-08 | $7.71 | $7.84 | $7.54 | $7.56 | $7.56 | 3,680,970 |
| 2021-04-07 | $7.65 | $7.89 | $7.60 | $7.80 | $7.80 | 4,702,150 |
| 2021-04-06 | $7.28 | $7.64 | $7.22 | $7.59 | $7.59 | 4,191,470 |
| 2021-04-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2021-04-02 | $7.43 | $7.44 | $7.26 | $7.36 | $7.36 | 3,542,070 |
| 2021-04-01 | $7.42 | $7.82 | $7.27 | $7.46 | $7.46 | 5,386,450 |
| 2021-03-31 | $7.32 | $7.45 | $7.26 | $7.40 | $7.40 | 2,651,300 |
| 2021-03-30 | $7.78 | $7.78 | $7.30 | $7.34 | $7.34 | 5,505,440 |
| 2021-03-29 | $7.81 | $7.94 | $7.75 | $7.80 | $7.80 | 3,270,340 |
| 2021-03-26 | $7.77 | $7.94 | $7.77 | $7.84 | $7.84 | 3,384,010 |
| 2021-03-25 | $7.93 | $8.15 | $7.75 | $7.78 | $7.78 | 5,739,770 |
| 2021-03-24 | $7.99 | $8.41 | $7.91 | $8.10 | $8.10 | 6,442,310 |
| 2021-03-23 | $8.57 | $8.75 | $8.02 | $8.15 | $8.15 | 8,598,800 |
| 2021-03-22 | $8.54 | $8.88 | $8.51 | $8.57 | $8.57 | 8,770,500 |
| 2021-03-19 | $8.51 | $8.94 | $8.46 | $8.53 | $8.53 | 9,188,150 |
| 2021-03-18 | $8.50 | $9.20 | $8.22 | $8.88 | $8.88 | 13,845,170 |
| 2021-03-17 | $8.42 | $8.59 | $8.31 | $8.51 | $8.51 | 7,636,180 |
| 2021-03-16 | $8.03 | $8.64 | $7.85 | $8.55 | $8.55 | 10,986,420 |
| 2021-03-15 | $8.25 | $8.44 | $7.88 | $7.98 | $7.98 | 8,230,860 |
| 2021-03-12 | $8.02 | $8.57 | $7.84 | $8.35 | $8.35 | 10,927,140 |
| 2021-03-11 | $7.87 | $8.43 | $7.80 | $8.10 | $8.10 | 8,987,950 |
| 2021-03-10 | $7.90 | $8.49 | $7.70 | $8.03 | $8.03 | 11,165,000 |
| 2021-03-09 | $8.06 | $8.56 | $7.91 | $7.96 | $7.96 | 15,558,090 |
| 2021-03-08 | $9.79 | $10.37 | $8.80 | $8.94 | $8.94 | 22,173,450 |
| 2021-03-05 | $7.65 | $8.88 | $7.50 | $8.88 | $8.88 | 5,487,770 |
| 2021-03-04 | $7.43 | $7.63 | $7.33 | $7.40 | $7.40 | 1,800,000 |
| 2021-03-03 | $7.38 | $7.60 | $7.22 | $7.44 | $7.44 | 1,916,170 |
| 2021-03-02 | $7.44 | $7.47 | $7.25 | $7.42 | $7.42 | 1,691,120 |
| 2021-03-01 | $7.31 | $7.47 | $7.31 | $7.42 | $7.42 | 1,607,920 |
| 2021-02-26 | $7.02 | $7.34 | $7.00 | $7.24 | $7.24 | 1,937,160 |
| 2021-02-25 | $7.37 | $7.39 | $7.06 | $7.15 | $7.15 | 2,429,710 |
| 2021-02-24 | $7.09 | $7.39 | $7.09 | $7.29 | $7.29 | 2,366,950 |
| 2021-02-23 | $7.12 | $7.24 | $7.03 | $7.11 | $7.11 | 2,533,070 |
| 2021-02-22 | $7.22 | $7.40 | $7.02 | $7.15 | $7.15 | 3,124,510 |
| 2021-02-19 | $6.76 | $7.07 | $6.67 | $7.07 | $7.07 | 2,330,660 |
| 2021-02-18 | $6.49 | $6.80 | $6.48 | $6.75 | $6.75 | 2,197,250 |
| 2021-02-17 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-02-16 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-02-15 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-02-12 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-02-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-02-10 | $6.32 | $6.50 | $6.21 | $6.37 | $6.37 | 1,766,350 |
| 2021-02-09 | $6.13 | $6.29 | $6.13 | $6.26 | $6.26 | 1,662,950 |
| 2021-02-08 | $6.35 | $6.39 | $6.13 | $6.16 | $6.16 | 1,811,700 |
| 2021-02-05 | $6.49 | $6.68 | $6.32 | $6.32 | $6.32 | 1,461,150 |
| 2021-02-04 | $6.65 | $6.65 | $6.28 | $6.42 | $6.42 | 1,618,100 |
| 2021-02-03 | $6.86 | $6.88 | $6.59 | $6.66 | $6.66 | 2,055,220 |
| 2021-02-02 | $6.92 | $6.92 | $6.68 | $6.78 | $6.78 | 1,660,600 |
| 2021-02-01 | $6.64 | $6.87 | $6.64 | $6.82 | $6.82 | 2,422,500 |
| 2021-01-29 | $6.90 | $7.01 | $6.63 | $6.73 | $6.73 | 3,699,200 |
| 2021-01-28 | $6.90 | $7.11 | $6.85 | $6.95 | $6.95 | 1,976,450 |
| 2021-01-27 | $7.04 | $7.08 | $6.90 | $6.97 | $6.97 | 1,727,900 |
| 2021-01-26 | $7.15 | $7.25 | $6.95 | $6.99 | $6.99 | 1,856,100 |
| 2021-01-25 | $7.38 | $7.38 | $7.10 | $7.13 | $7.13 | 2,203,950 |
| 2021-01-22 | $7.43 | $7.54 | $7.37 | $7.40 | $7.40 | 2,102,800 |
| 2021-01-21 | $7.65 | $7.67 | $7.42 | $7.53 | $7.53 | 2,650,050 |
| 2021-01-20 | $7.80 | $7.97 | $7.49 | $7.62 | $7.62 | 4,057,700 |
| 2021-01-19 | $7.64 | $8.05 | $7.46 | $7.79 | $7.79 | 5,471,620 |
| 2021-01-18 | $7.03 | $7.65 | $7.00 | $7.64 | $7.64 | 5,854,260 |
| 2021-01-15 | $6.89 | $7.14 | $6.81 | $7.06 | $7.06 | 4,014,200 |
| 2021-01-14 | $6.81 | $6.94 | $6.67 | $6.83 | $6.83 | 2,881,700 |
| 2021-01-13 | $7.12 | $7.16 | $6.70 | $6.79 | $6.79 | 4,633,850 |
| 2021-01-12 | $7.13 | $7.39 | $7.01 | $7.12 | $7.12 | 3,593,840 |
| 2021-01-11 | $7.52 | $7.69 | $7.12 | $7.15 | $7.15 | 3,853,850 |
| 2021-01-08 | $7.61 | $7.89 | $7.38 | $7.45 | $7.45 | 3,157,250 |
| 2021-01-07 | $8.09 | $8.09 | $7.51 | $7.61 | $7.61 | 4,496,200 |
| 2021-01-06 | $8.39 | $8.50 | $8.03 | $8.07 | $8.07 | 3,622,600 |
| 2021-01-05 | $8.52 | $8.61 | $8.27 | $8.35 | $8.35 | 2,880,150 |
| 2021-01-04 | $8.51 | $8.67 | $8.42 | $8.53 | $8.53 | 2,882,950 |
| 2021-01-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2020-12-31 | $8.23 | $8.62 | $8.23 | $8.49 | $8.49 | 2,973,240 |
| 2020-12-30 | $8.26 | $8.36 | $8.17 | $8.26 | $8.26 | 2,270,370 |
| 2020-12-29 | $8.28 | $8.43 | $8.24 | $8.28 | $8.28 | 2,409,900 |
| 2020-12-28 | $8.43 | $8.55 | $8.19 | $8.22 | $8.22 | 2,968,700 |
| 2020-12-25 | $8.46 | $8.62 | $8.25 | $8.51 | $8.51 | 2,673,600 |
| 2020-12-24 | $8.76 | $8.76 | $8.31 | $8.32 | $8.32 | 3,839,100 |
| 2020-12-23 | $8.76 | $8.95 | $8.62 | $8.69 | $8.69 | 2,651,850 |
| 2020-12-22 | $9.08 | $9.15 | $8.73 | $8.77 | $8.77 | 3,621,150 |
| 2020-12-21 | $9.03 | $9.18 | $8.93 | $9.08 | $9.08 | 2,492,200 |
| 2020-12-18 | $9.25 | $9.30 | $9.02 | $9.02 | $9.02 | 3,009,200 |
| 2020-12-17 | $9.25 | $9.38 | $8.91 | $9.26 | $9.26 | 3,784,300 |
| 2020-12-16 | $9.56 | $9.60 | $9.17 | $9.19 | $9.19 | 3,622,850 |
| 2020-12-15 | $9.71 | $9.90 | $9.58 | $9.60 | $9.60 | 3,628,100 |
| 2020-12-14 | $9.66 | $10.16 | $9.55 | $9.80 | $9.80 | 3,995,000 |
| 2020-12-11 | $10.35 | $10.35 | $9.58 | $9.68 | $9.68 | 5,709,200 |
| 2020-12-10 | $10.71 | $10.72 | $10.19 | $10.26 | $10.26 | 7,056,880 |
| 2020-12-09 | $10.49 | $11.48 | $10.44 | $10.93 | $10.93 | 8,756,700 |
| 2020-12-08 | $10.86 | $10.90 | $10.40 | $10.41 | $10.41 | 4,773,750 |
| 2020-12-07 | $10.79 | $11.06 | $10.71 | $10.92 | $10.92 | 3,825,150 |
| 2020-12-04 | $10.99 | $11.16 | $10.79 | $10.89 | $10.89 | 4,960,750 |
| 2020-12-03 | $11.18 | $11.34 | $10.91 | $11.10 | $11.10 | 7,248,110 |
| 2020-12-02 | $10.65 | $11.23 | $10.59 | $11.18 | $11.18 | 8,904,750 |
| 2020-12-01 | $10.63 | $10.71 | $10.49 | $10.66 | $10.66 | 4,059,720 |
| 2020-11-30 | $10.42 | $10.98 | $10.35 | $10.65 | $10.65 | 6,294,950 |
| 2020-11-27 | $10.32 | $10.88 | $10.32 | $10.64 | $10.64 | 6,822,100 |
| 2020-11-26 | $10.24 | $10.46 | $10.20 | $10.23 | $10.23 | 2,397,400 |
| 2020-11-25 | $10.30 | $10.68 | $10.30 | $10.35 | $10.35 | 4,482,850 |
| 2020-11-24 | $10.35 | $10.40 | $10.15 | $10.17 | $10.17 | 2,188,250 |
| 2020-11-23 | $10.21 | $10.43 | $10.06 | $10.35 | $10.35 | 2,926,880 |
| 2020-11-20 | $10.27 | $10.41 | $10.23 | $10.29 | $10.29 | 2,512,600 |
| 2020-11-19 | $10.48 | $10.49 | $10.25 | $10.30 | $10.30 | 3,001,800 |
| 2020-11-18 | $10.08 | $10.50 | $9.97 | $10.47 | $10.47 | 4,959,050 |
| 2020-11-17 | $10.29 | $10.30 | $9.90 | $10.08 | $10.08 | 3,386,180 |
| 2020-11-16 | $10.78 | $10.85 | $10.19 | $10.30 | $10.30 | 4,987,360 |
| 2020-11-13 | $11.05 | $11.25 | $10.52 | $10.62 | $10.62 | 5,343,980 |
| 2020-11-12 | $11.41 | $11.42 | $10.85 | $11.06 | $11.06 | 5,436,150 |
| 2020-11-11 | $12.05 | $12.05 | $11.14 | $11.24 | $11.24 | 7,473,650 |
| 2020-11-10 | $12.25 | $12.46 | $11.63 | $11.87 | $11.87 | 13,291,430 |
| 2020-11-09 | $11.08 | $13.24 | $11.00 | $12.43 | $12.43 | 17,893,210 |
| 2020-11-06 | $12.10 | $12.10 | $10.73 | $11.03 | $11.03 | 13,049,200 |
| 2020-11-05 | $11.83 | $12.15 | $11.51 | $12.15 | $12.15 | 8,757,950 |
| 2020-11-04 | $11.88 | $11.95 | $11.48 | $11.77 | $11.77 | 8,144,370 |
| 2020-11-03 | $11.53 | $12.10 | $11.30 | $12.05 | $12.05 | 8,966,400 |
| 2020-11-02 | $11.09 | $11.92 | $10.91 | $11.36 | $11.36 | 8,519,870 |
| 2020-10-30 | $11.65 | $11.95 | $10.86 | $10.86 | $10.86 | 7,380,170 |
| 2020-10-29 | $10.96 | $11.82 | $10.92 | $11.72 | $11.72 | 8,598,670 |
| 2020-10-28 | $11.44 | $12.38 | $11.18 | $11.75 | $11.75 | 9,413,540 |
| 2020-10-27 | $11.87 | $11.90 | $11.42 | $11.50 | $11.50 | 3,374,700 |
| 2020-10-26 | $11.75 | $11.96 | $11.50 | $11.78 | $11.78 | 4,118,870 |
| 2020-10-23 | $11.67 | $12.25 | $11.53 | $11.57 | $11.57 | 6,964,850 |
| 2020-10-22 | $11.30 | $11.77 | $11.19 | $11.49 | $11.49 | 5,323,320 |
| 2020-10-21 | $11.58 | $11.75 | $11.29 | $11.30 | $11.30 | 3,784,850 |
| 2020-10-20 | $11.63 | $11.76 | $11.41 | $11.58 | $11.58 | 4,205,220 |
| 2020-10-19 | $11.37 | $12.10 | $11.26 | $11.51 | $11.51 | 7,145,600 |
| 2020-10-16 | $11.11 | $11.55 | $11.01 | $11.43 | $11.43 | 5,457,950 |
| 2020-10-15 | $11.18 | $11.93 | $11.03 | $11.22 | $11.22 | 6,727,420 |
| 2020-10-14 | $10.72 | $11.64 | $10.71 | $11.34 | $11.34 | 10,348,800 |
| 2020-10-13 | $10.35 | $10.90 | $10.18 | $10.70 | $10.70 | 5,490,250 |
| 2020-10-12 | $9.82 | $10.39 | $9.82 | $10.36 | $10.36 | 4,746,580 |
| 2020-10-09 | $9.71 | $9.91 | $9.61 | $9.81 | $9.81 | 2,989,950 |
| 2020-10-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-10-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-10-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-10-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-10-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-09-30 | $9.61 | $9.61 | $9.31 | $9.50 | $9.50 | 2,551,650 |
| 2020-09-29 | $9.40 | $9.69 | $9.33 | $9.46 | $9.46 | 2,876,750 |
| 2020-09-28 | $9.89 | $10.06 | $9.35 | $9.40 | $9.40 | 2,621,360 |
| 2020-09-25 | $9.88 | $10.00 | $9.68 | $9.74 | $9.74 | 2,752,540 |
| 2020-09-24 | $10.27 | $10.38 | $9.90 | $9.90 | $9.90 | 3,800,510 |
| 2020-09-23 | $10.22 | $10.45 | $10.15 | $10.38 | $10.38 | 3,220,130 |
| 2020-09-22 | $10.35 | $10.45 | $10.17 | $10.25 | $10.25 | 3,823,720 |
| 2020-09-21 | $10.43 | $10.64 | $10.31 | $10.43 | $10.43 | 4,091,770 |
| 2020-09-18 | $10.27 | $10.48 | $10.15 | $10.45 | $10.45 | 4,703,820 |
| 2020-09-17 | $10.20 | $10.50 | $10.17 | $10.30 | $10.30 | 4,467,700 |
| 2020-09-16 | $10.41 | $10.58 | $10.05 | $10.20 | $10.20 | 6,049,690 |
| 2020-09-15 | $10.47 | $10.76 | $10.29 | $10.39 | $10.39 | 6,773,050 |
| 2020-09-14 | $10.05 | $10.62 | $9.81 | $10.53 | $10.53 | 8,638,980 |
| 2020-09-11 | $9.33 | $10.42 | $9.31 | $10.07 | $10.07 | 12,128,730 |
| 2020-09-10 | $10.58 | $11.00 | $9.43 | $9.52 | $9.52 | 17,175,280 |
| 2020-09-09 | $11.87 | $12.87 | $11.09 | $11.20 | $11.20 | 20,535,130 |
| 2020-09-08 | $11.28 | $12.80 | $11.08 | $12.30 | $12.30 | 19,230,020 |
| 2020-09-07 | $11.11 | $11.75 | $10.94 | $11.30 | $11.30 | 13,358,400 |
| 2020-09-04 | $10.60 | $11.47 | $10.40 | $11.15 | $11.15 | 12,665,220 |
| 2020-09-03 | $10.62 | $11.20 | $10.41 | $10.69 | $10.69 | 11,076,270 |
| 2020-09-02 | $10.15 | $10.77 | $10.11 | $10.55 | $10.55 | 8,882,300 |
| 2020-09-01 | $9.98 | $10.15 | $9.81 | $10.13 | $10.13 | 4,213,650 |
| 2020-08-31 | $10.21 | $10.36 | $9.96 | $9.98 | $9.98 | 5,299,300 |
| 2020-08-28 | $10.30 | $10.44 | $10.11 | $10.30 | $10.30 | 5,061,330 |
| 2020-08-27 | $9.90 | $10.42 | $9.89 | $10.33 | $10.33 | 7,319,710 |
| 2020-08-26 | $10.31 | $10.55 | $10.01 | $10.12 | $10.12 | 6,137,600 |
| 2020-08-25 | $9.85 | $10.60 | $9.85 | $10.41 | $10.41 | 8,848,120 |
| 2020-08-24 | $9.79 | $10.17 | $9.58 | $10.00 | $10.00 | 5,248,920 |
| 2020-08-21 | $9.60 | $9.80 | $9.60 | $9.77 | $9.77 | 2,489,650 |
| 2020-08-20 | $9.61 | $9.71 | $9.54 | $9.62 | $9.62 | 2,181,700 |
| 2020-08-19 | $9.86 | $9.93 | $9.65 | $9.67 | $9.67 | 4,092,780 |
| 2020-08-18 | $9.73 | $10.03 | $9.72 | $9.94 | $9.94 | 5,080,120 |
| 2020-08-17 | $9.65 | $9.78 | $9.64 | $9.73 | $9.73 | 3,746,800 |
| 2020-08-14 | $9.61 | $9.67 | $9.44 | $9.66 | $9.66 | 2,882,630 |
| 2020-08-13 | $9.50 | $9.69 | $9.50 | $9.59 | $9.59 | 3,550,800 |
| 2020-08-12 | $9.55 | $9.55 | $9.21 | $9.48 | $9.48 | 3,797,360 |
| 2020-08-11 | $9.66 | $9.80 | $9.49 | $9.55 | $9.55 | 4,541,590 |
| 2020-08-10 | $9.44 | $9.73 | $9.38 | $9.62 | $9.62 | 4,384,930 |
| 2020-08-07 | $9.62 | $9.64 | $9.31 | $9.45 | $9.45 | 5,757,590 |
| 2020-08-06 | $9.59 | $9.84 | $9.59 | $9.66 | $9.66 | 8,040,580 |
| 2020-08-05 | $9.73 | $9.88 | $9.36 | $9.66 | $9.66 | 14,760,620 |
| 2020-08-04 | $12.14 | $12.14 | $10.04 | $10.08 | $10.08 | 21,014,570 |
| 2020-08-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,412,500 |
| 2020-07-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,460,820 |
| 2020-07-30 | $9.17 | $9.27 | $9.11 | $9.13 | $9.13 | 2,588,350 |
| 2020-07-29 | $8.85 | $9.16 | $8.82 | $9.11 | $9.11 | 3,001,270 |
| 2020-07-28 | $8.77 | $9.06 | $8.77 | $8.92 | $8.92 | 2,032,500 |
| 2020-07-27 | $8.92 | $8.97 | $8.62 | $8.83 | $8.83 | 2,122,000 |
| 2020-07-24 | $9.14 | $9.35 | $8.86 | $8.87 | $8.87 | 3,371,630 |
| 2020-07-23 | $9.20 | $9.22 | $8.86 | $9.18 | $9.18 | 3,170,980 |
| 2020-07-22 | $9.32 | $9.38 | $9.18 | $9.23 | $9.23 | 3,332,310 |
| 2020-07-21 | $9.22 | $9.40 | $9.20 | $9.32 | $9.32 | 3,511,830 |
| 2020-07-20 | $8.88 | $9.29 | $8.85 | $9.20 | $9.20 | 4,137,420 |
| 2020-07-17 | $8.90 | $8.96 | $8.69 | $8.80 | $8.80 | 3,008,140 |
| 2020-07-16 | $9.18 | $9.24 | $8.80 | $8.89 | $8.89 | 4,144,000 |
| 2020-07-15 | $9.46 | $9.59 | $9.13 | $9.13 | $9.13 | 3,946,280 |
| 2020-07-14 | $9.46 | $9.60 | $9.21 | $9.43 | $9.43 | 4,283,850 |
| 2020-07-13 | $9.25 | $9.55 | $9.25 | $9.50 | $9.50 | 4,211,420 |
| 2020-07-10 | $9.45 | $9.53 | $9.25 | $9.27 | $9.27 | 5,863,040 |
| 2020-07-09 | $9.16 | $9.50 | $9.12 | $9.44 | $9.44 | 6,095,400 |
| 2020-07-08 | $9.08 | $9.22 | $9.04 | $9.19 | $9.19 | 5,376,360 |
| 2020-07-07 | $8.98 | $9.24 | $8.81 | $9.13 | $9.13 | 8,101,600 |
| 2020-07-06 | $8.76 | $8.99 | $8.71 | $8.97 | $8.97 | 4,931,270 |
| 2020-07-03 | $8.65 | $8.75 | $8.61 | $8.70 | $8.70 | 2,725,970 |
| 2020-07-02 | $8.54 | $8.71 | $8.47 | $8.68 | $8.65 | 3,128,900 |
| 2020-07-01 | $8.53 | $8.59 | $8.48 | $8.52 | $8.49 | 2,044,150 |
| 2020-06-30 | $8.41 | $8.55 | $8.40 | $8.51 | $8.48 | 1,982,650 |
| 2020-06-29 | $8.44 | $8.55 | $8.39 | $8.43 | $8.40 | 1,891,660 |
| 2020-06-26 | $8.37 | $8.37 | $8.37 | $8.37 | $8.34 | 0 |
| 2020-06-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.34 | 0 |
| 2020-06-24 | $8.47 | $8.47 | $8.34 | $8.37 | $8.34 | 1,476,810 |
| 2020-06-23 | $8.55 | $8.55 | $8.42 | $8.43 | $8.40 | 1,633,450 |
| 2020-06-22 | $8.56 | $8.62 | $8.50 | $8.53 | $8.50 | 1,825,000 |
| 2020-06-19 | $8.53 | $8.60 | $8.51 | $8.55 | $8.52 | 2,245,550 |
| 2020-06-18 | $8.59 | $8.62 | $8.53 | $8.53 | $8.50 | 1,894,350 |
| 2020-06-17 | $8.63 | $8.67 | $8.47 | $8.58 | $8.55 | 2,699,150 |
| 2020-06-16 | $8.58 | $8.65 | $8.55 | $8.63 | $8.60 | 2,813,220 |
| 2020-06-15 | $8.46 | $8.63 | $8.46 | $8.59 | $8.56 | 3,214,070 |
| 2020-06-12 | $8.35 | $8.51 | $8.30 | $8.46 | $8.43 | 2,480,770 |
| 2020-06-11 | $8.53 | $8.71 | $8.46 | $8.49 | $8.46 | 2,654,450 |
| 2020-06-10 | $8.67 | $8.67 | $8.45 | $8.53 | $8.50 | 2,567,850 |
| 2020-06-09 | $8.64 | $8.73 | $8.53 | $8.66 | $8.63 | 2,967,300 |
| 2020-06-08 | $8.88 | $8.88 | $8.62 | $8.64 | $8.61 | 3,524,590 |
| 2020-06-05 | $8.89 | $8.89 | $8.74 | $8.77 | $8.74 | 3,933,250 |
| 2020-06-04 | $9.00 | $9.02 | $8.83 | $8.93 | $8.90 | 5,688,340 |
| 2020-06-03 | $8.81 | $9.23 | $8.64 | $9.00 | $8.97 | 11,384,100 |
| 2020-06-02 | $8.67 | $8.86 | $8.64 | $8.82 | $8.79 | 6,736,110 |
| 2020-06-01 | $8.67 | $8.88 | $8.47 | $8.77 | $8.74 | 8,524,920 |
| 2020-05-29 | $8.45 | $8.88 | $8.35 | $8.64 | $8.61 | 7,918,710 |
| 2020-05-28 | $8.26 | $8.58 | $8.13 | $8.47 | $8.44 | 9,744,130 |
| 2020-05-27 | $8.45 | $8.62 | $8.38 | $8.52 | $8.49 | 8,729,370 |
| 2020-05-26 | $8.36 | $8.58 | $8.36 | $8.52 | $8.49 | 10,018,780 |
| 2020-05-25 | $9.03 | $9.09 | $8.39 | $8.45 | $8.42 | 15,415,770 |
| 2020-05-22 | $10.00 | $10.20 | $9.32 | $9.32 | $9.29 | 19,071,030 |
| 2020-05-21 | $11.00 | $11.00 | $10.11 | $10.36 | $10.32 | 28,943,740 |
| 2020-05-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.89 | 2,347,640 |
| 2020-05-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.91 | 1,492,950 |
| 2020-05-18 | $9.04 | $9.04 | $9.04 | $9.04 | $9.01 | 1,871,570 |
| 2020-05-15 | $8.20 | $8.30 | $8.19 | $8.22 | $8.19 | 1,186,370 |
| 2020-05-14 | $8.20 | $8.26 | $8.13 | $8.17 | $8.14 | 1,202,000 |
| 2020-05-13 | $8.23 | $8.32 | $8.21 | $8.27 | $8.24 | 1,483,550 |
| 2020-05-12 | $8.41 | $8.41 | $8.18 | $8.30 | $8.27 | 1,506,920 |
| 2020-05-11 | $8.36 | $8.45 | $8.27 | $8.36 | $8.33 | 1,511,260 |
| 2020-05-08 | $8.30 | $8.44 | $8.22 | $8.36 | $8.33 | 2,147,000 |
| 2020-05-07 | $8.25 | $8.45 | $8.21 | $8.23 | $8.20 | 1,574,270 |
| 2020-05-06 | $8.13 | $8.35 | $8.05 | $8.32 | $8.29 | 1,842,270 |
| 2020-05-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.16 | 0 |
| 2020-05-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.16 | 0 |
| 2020-05-01 | $8.19 | $8.19 | $8.19 | $8.19 | $8.16 | 0 |
| 2020-04-30 | $8.04 | $8.23 | $8.02 | $8.19 | $8.16 | 1,683,430 |
| 2020-04-29 | $7.96 | $8.22 | $7.95 | $8.01 | $7.98 | 1,502,900 |
| 2020-04-28 | $8.60 | $8.64 | $7.89 | $8.11 | $8.08 | 3,034,080 |
| 2020-04-27 | $8.74 | $8.79 | $8.60 | $8.60 | $8.57 | 2,129,340 |
| 2020-04-24 | $9.09 | $9.19 | $8.77 | $8.78 | $8.75 | 3,605,510 |
| 2020-04-23 | $9.20 | $9.28 | $9.07 | $9.11 | $9.08 | 2,820,570 |
| 2020-04-22 | $9.07 | $9.19 | $8.99 | $9.16 | $9.13 | 2,248,280 |
| 2020-04-21 | $9.18 | $9.18 | $8.94 | $9.09 | $9.06 | 2,543,820 |
| 2020-04-20 | $9.13 | $9.23 | $8.98 | $9.22 | $9.19 | 2,938,750 |
| 2020-04-17 | $9.28 | $9.38 | $9.10 | $9.11 | $9.08 | 3,268,650 |
| 2020-04-16 | $9.26 | $9.31 | $9.10 | $9.22 | $9.19 | 2,249,600 |
| 2020-04-15 | $9.43 | $9.43 | $9.24 | $9.26 | $9.23 | 3,346,350 |
| 2020-04-14 | $9.38 | $9.54 | $9.24 | $9.51 | $9.48 | 5,251,340 |
| 2020-04-13 | $9.11 | $9.57 | $8.90 | $9.47 | $9.44 | 6,140,680 |
| 2020-04-10 | $9.51 | $9.53 | $9.08 | $9.18 | $9.15 | 5,128,200 |
| 2020-04-09 | $9.52 | $9.69 | $9.48 | $9.64 | $9.61 | 4,218,340 |
| 2020-04-08 | $9.42 | $9.53 | $9.37 | $9.51 | $9.48 | 4,102,310 |
| 2020-04-07 | $9.35 | $9.47 | $9.30 | $9.45 | $9.42 | 4,225,660 |
| 2020-04-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 0 |
| 2020-04-03 | $9.32 | $9.36 | $9.16 | $9.20 | $9.17 | 3,422,770 |
| 2020-04-02 | $8.83 | $9.28 | $8.80 | $9.26 | $9.23 | 4,342,360 |
| 2020-04-01 | $9.20 | $9.52 | $9.02 | $9.08 | $9.05 | 5,561,820 |
| 2020-03-31 | $9.21 | $9.25 | $8.93 | $8.97 | $8.94 | 2,720,050 |
| 2020-03-30 | $9.09 | $9.16 | $8.86 | $9.06 | $9.03 | 3,736,740 |
| 2020-03-27 | $9.35 | $9.41 | $9.23 | $9.23 | $9.20 | 4,353,140 |
| 2020-03-26 | $9.35 | $9.57 | $9.21 | $9.26 | $9.23 | 5,209,600 |
| 2020-03-25 | $9.22 | $9.55 | $9.15 | $9.44 | $9.41 | 6,141,340 |
| 2020-03-24 | $9.04 | $9.09 | $8.71 | $9.08 | $9.05 | 5,039,810 |
| 2020-03-23 | $9.24 | $9.35 | $8.82 | $8.89 | $8.86 | 6,724,800 |
| 2020-03-20 | $9.68 | $9.74 | $9.23 | $9.59 | $9.56 | 5,066,840 |
| 2020-03-19 | $9.46 | $9.61 | $9.16 | $9.58 | $9.55 | 6,602,610 |
| 2020-03-18 | $9.69 | $10.05 | $9.53 | $9.58 | $9.55 | 10,136,150 |
| 2020-03-17 | $9.88 | $10.08 | $9.09 | $9.73 | $9.70 | 10,649,710 |
| 2020-03-16 | $10.24 | $10.75 | $10.09 | $10.09 | $10.06 | 12,300,060 |
| 2020-03-13 | $9.67 | $10.27 | $9.67 | $10.16 | $10.13 | 10,934,390 |
| 2020-03-12 | $11.20 | $11.35 | $10.40 | $10.62 | $10.58 | 14,988,350 |
| 2020-03-11 | $11.66 | $11.98 | $11.07 | $11.21 | $11.17 | 20,591,620 |
| 2020-03-10 | $12.30 | $12.87 | $12.30 | $12.30 | $12.26 | 18,868,460 |
| 2020-03-09 | $12.57 | $13.67 | $11.65 | $13.67 | $13.62 | 28,899,880 |
| 2020-03-06 | $11.83 | $12.43 | $11.82 | $12.43 | $12.39 | 5,979,150 |
| 2020-03-05 | $10.85 | $11.30 | $10.48 | $11.30 | $11.26 | 18,776,350 |
| 2020-03-04 | $9.29 | $10.27 | $9.23 | $10.27 | $10.23 | 6,121,710 |
| 2020-03-03 | $9.20 | $9.41 | $9.14 | $9.34 | $9.31 | 2,431,040 |
| 2020-03-02 | $8.76 | $9.12 | $8.76 | $9.08 | $9.05 | 1,576,080 |
| 2020-02-28 | $9.21 | $9.21 | $8.67 | $8.73 | $8.70 | 2,609,980 |
| 2020-02-27 | $9.49 | $9.50 | $9.33 | $9.38 | $9.35 | 1,467,150 |
| 2020-02-26 | $9.47 | $9.56 | $9.30 | $9.41 | $9.38 | 2,159,190 |
| 2020-02-25 | $9.44 | $9.49 | $9.19 | $9.45 | $9.42 | 3,329,750 |
| 2020-02-24 | $9.64 | $9.77 | $9.50 | $9.70 | $9.67 | 2,280,780 |
| 2020-02-21 | $9.50 | $9.73 | $9.50 | $9.65 | $9.62 | 2,119,900 |
| 2020-02-20 | $9.40 | $9.56 | $9.35 | $9.53 | $9.50 | 1,891,750 |
| 2020-02-19 | $9.50 | $9.55 | $9.35 | $9.36 | $9.33 | 1,997,000 |
| 2020-02-18 | $9.32 | $9.47 | $9.25 | $9.46 | $9.43 | 1,849,200 |
| 2020-02-17 | $8.88 | $9.36 | $8.88 | $9.32 | $9.29 | 2,325,450 |
| 2020-02-14 | $9.06 | $9.06 | $8.91 | $8.97 | $8.94 | 1,376,770 |
| 2020-02-13 | $9.09 | $9.15 | $8.89 | $8.90 | $8.87 | 1,486,600 |
| 2020-02-12 | $8.98 | $9.13 | $8.95 | $9.09 | $9.06 | 1,640,900 |
| 2020-02-11 | $8.94 | $9.09 | $8.89 | $8.99 | $8.96 | 1,875,950 |
| 2020-02-10 | $8.82 | $8.96 | $8.75 | $8.95 | $8.92 | 1,908,690 |
| 2020-02-07 | $8.70 | $8.85 | $8.63 | $8.83 | $8.80 | 2,230,460 |
| 2020-02-06 | $8.65 | $8.75 | $8.56 | $8.72 | $8.69 | 1,915,500 |
| 2020-02-05 | $8.39 | $8.73 | $8.35 | $8.62 | $8.59 | 2,380,400 |
| 2020-02-04 | $7.90 | $8.48 | $7.90 | $8.39 | $8.36 | 2,968,000 |
| 2020-02-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 361,900 |
| 2020-01-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.72 | 0 |
| 2020-01-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.72 | 0 |
| 2020-01-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.72 | 0 |
| 2020-01-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.72 | 0 |
| 2020-01-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.72 | 0 |
| 2020-01-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.72 | 0 |
| 2020-01-23 | $10.23 | $10.26 | $9.61 | $9.75 | $9.72 | 2,092,450 |
| 2020-01-22 | $10.16 | $10.29 | $9.95 | $10.20 | $10.16 | 1,738,150 |
| 2020-01-21 | $10.40 | $10.43 | $10.20 | $10.20 | $10.16 | 2,452,050 |
| 2020-01-20 | $10.70 | $10.78 | $10.42 | $10.53 | $10.49 | 3,074,400 |
| 2020-01-17 | $10.38 | $10.45 | $10.35 | $10.40 | $10.36 | 1,430,080 |
| 2020-01-16 | $10.55 | $10.56 | $10.33 | $10.37 | $10.33 | 1,585,230 |
| 2020-01-15 | $10.64 | $10.75 | $10.38 | $10.48 | $10.44 | 2,359,960 |
| 2020-01-14 | $10.64 | $10.82 | $10.58 | $10.70 | $10.66 | 3,117,550 |
| 2020-01-13 | $10.58 | $10.63 | $10.35 | $10.63 | $10.59 | 1,742,610 |
| 2020-01-10 | $10.61 | $10.66 | $10.45 | $10.62 | $10.58 | 1,964,380 |
| 2020-01-09 | $10.45 | $10.60 | $10.44 | $10.60 | $10.56 | 2,501,500 |
| 2020-01-08 | $10.57 | $10.62 | $10.37 | $10.41 | $10.37 | 3,178,580 |
| 2020-01-07 | $10.53 | $10.67 | $10.53 | $10.67 | $10.63 | 3,374,370 |
| 2020-01-06 | $10.46 | $10.57 | $10.37 | $10.55 | $10.51 | 2,831,780 |
| 2020-01-03 | $10.55 | $10.55 | $10.37 | $10.53 | $10.49 | 3,130,080 |
| 2020-01-02 | $10.45 | $10.65 | $10.41 | $10.58 | $10.54 | 3,384,900 |
| 2020-01-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.34 | 0 |
| 2019-12-31 | $10.35 | $10.45 | $10.29 | $10.38 | $10.34 | 1,359,750 |
| 2019-12-30 | $10.22 | $10.36 | $10.05 | $10.33 | $10.29 | 2,072,400 |
| 2019-12-27 | $10.49 | $10.55 | $10.33 | $10.34 | $10.30 | 3,066,170 |
| 2019-12-26 | $10.28 | $10.47 | $10.24 | $10.47 | $10.43 | 3,457,730 |
| 2019-12-25 | $10.32 | $10.39 | $10.21 | $10.29 | $10.25 | 3,935,920 |
| 2019-12-24 | $10.33 | $10.45 | $10.26 | $10.41 | $10.37 | 2,867,760 |
| 2019-12-23 | $10.55 | $10.55 | $10.21 | $10.24 | $10.20 | 4,055,050 |
| 2019-12-20 | $10.90 | $10.91 | $10.54 | $10.58 | $10.54 | 6,764,750 |
| 2019-12-19 | $11.21 | $11.24 | $10.73 | $10.91 | $10.87 | 11,385,280 |
| 2019-12-18 | $10.06 | $11.11 | $10.06 | $11.11 | $11.07 | 7,777,320 |
| 2019-12-17 | $10.06 | $10.19 | $9.97 | $10.10 | $10.07 | 3,363,060 |
| 2019-12-16 | $9.77 | $10.00 | $9.77 | $9.98 | $9.95 | 3,959,330 |
| 2019-12-13 | $9.71 | $9.77 | $9.69 | $9.73 | $9.70 | 2,097,900 |
| 2019-12-12 | $9.83 | $9.90 | $9.67 | $9.67 | $9.64 | 2,946,150 |
| 2019-12-11 | $9.76 | $9.97 | $9.66 | $9.90 | $9.87 | 3,481,020 |
| 2019-12-10 | $9.76 | $9.78 | $9.66 | $9.74 | $9.71 | 1,074,690 |
| 2019-12-09 | $9.68 | $9.83 | $9.67 | $9.72 | $9.69 | 1,296,010 |
| 2019-12-06 | $9.63 | $9.68 | $9.61 | $9.67 | $9.64 | 1,225,800 |
| 2019-12-05 | $9.53 | $9.72 | $9.52 | $9.66 | $9.63 | 1,931,720 |
| 2019-12-04 | $9.50 | $9.59 | $9.45 | $9.52 | $9.49 | 982,440 |
| 2019-12-03 | $9.47 | $9.59 | $9.42 | $9.57 | $9.54 | 909,230 |
| 2019-12-02 | $9.51 | $9.56 | $9.47 | $9.52 | $9.49 | 1,015,800 |
| 2019-11-29 | $9.54 | $9.54 | $9.43 | $9.50 | $9.47 | 849,270 |
| 2019-11-28 | $9.50 | $9.58 | $9.49 | $9.53 | $9.50 | 953,920 |
| 2019-11-27 | $9.57 | $9.67 | $9.51 | $9.53 | $9.50 | 1,705,120 |
| 2019-11-26 | $9.74 | $9.78 | $9.60 | $9.63 | $9.60 | 1,957,690 |
| 2019-11-25 | $9.97 | $10.07 | $9.62 | $9.74 | $9.71 | 2,881,930 |
| 2019-11-22 | $10.17 | $10.65 | $10.01 | $10.10 | $10.07 | 4,457,570 |
| 2019-11-21 | $10.00 | $10.75 | $10.00 | $10.23 | $10.19 | 4,759,860 |
| 2019-11-20 | $9.95 | $10.05 | $9.80 | $9.85 | $9.82 | 1,045,330 |
| 2019-11-19 | $9.78 | $10.06 | $9.77 | $9.98 | $9.95 | 1,121,650 |
| 2019-11-18 | $9.76 | $9.83 | $9.61 | $9.78 | $9.75 | 900,420 |
| 2019-11-15 | $9.80 | $9.87 | $9.59 | $9.65 | $9.62 | 1,223,400 |
| 2019-11-14 | $9.76 | $9.94 | $9.76 | $9.85 | $9.82 | 896,650 |
| 2019-11-13 | $9.88 | $9.94 | $9.80 | $9.83 | $9.80 | 878,670 |
| 2019-11-12 | $9.70 | $9.95 | $9.69 | $9.88 | $9.85 | 1,230,680 |
| 2019-11-11 | $10.03 | $10.12 | $9.74 | $9.79 | $9.76 | 1,393,650 |
| 2019-11-08 | $10.26 | $10.29 | $10.12 | $10.16 | $10.13 | 1,059,870 |
| 2019-11-07 | $10.03 | $10.24 | $9.86 | $10.21 | $10.17 | 1,741,550 |
| 2019-11-06 | $10.29 | $10.29 | $9.93 | $9.98 | $9.95 | 1,616,260 |
| 2019-11-05 | $10.39 | $10.39 | $10.13 | $10.21 | $10.17 | 1,180,350 |
| 2019-11-04 | $10.33 | $10.47 | $10.21 | $10.33 | $10.29 | 1,236,220 |
| 2019-11-01 | $10.15 | $10.46 | $10.15 | $10.39 | $10.35 | 1,452,990 |
| 2019-10-31 | $10.47 | $10.54 | $10.21 | $10.26 | $10.22 | 1,537,730 |
| 2019-10-30 | $10.70 | $10.70 | $10.46 | $10.47 | $10.43 | 1,795,480 |
| 2019-10-29 | $11.04 | $11.06 | $10.75 | $10.77 | $10.73 | 2,288,200 |
| 2019-10-28 | $10.87 | $11.25 | $10.80 | $11.08 | $11.04 | 2,643,720 |
| 2019-10-25 | $10.64 | $10.94 | $10.64 | $10.89 | $10.85 | 1,863,650 |
| 2019-10-24 | $10.69 | $10.85 | $10.62 | $10.74 | $10.70 | 1,341,460 |
| 2019-10-23 | $10.84 | $10.97 | $10.62 | $10.69 | $10.65 | 1,858,020 |
| 2019-10-22 | $10.78 | $10.88 | $10.69 | $10.87 | $10.83 | 1,445,220 |
| 2019-10-21 | $10.60 | $10.79 | $10.54 | $10.76 | $10.72 | 2,336,320 |
| 2019-10-18 | $10.83 | $10.94 | $10.42 | $10.50 | $10.46 | 2,750,420 |
| 2019-10-17 | $10.98 | $11.02 | $10.85 | $10.90 | $10.86 | 1,497,200 |
| 2019-10-16 | $11.16 | $11.16 | $10.93 | $10.95 | $10.91 | 1,575,980 |
| 2019-10-15 | $11.25 | $11.31 | $11.06 | $11.12 | $11.08 | 1,809,010 |
| 2019-10-14 | $11.26 | $11.35 | $11.20 | $11.32 | $11.28 | 2,266,970 |
| 2019-10-11 | $11.28 | $11.30 | $11.06 | $11.17 | $11.13 | 1,283,300 |
| 2019-10-10 | $11.16 | $11.26 | $11.11 | $11.26 | $11.22 | 1,723,670 |
| 2019-10-09 | $11.00 | $11.15 | $10.78 | $11.11 | $11.07 | 1,497,400 |
| 2019-10-08 | $11.11 | $11.12 | $10.83 | $10.93 | $10.89 | 1,443,430 |
| 2019-10-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 0 |
| 2019-10-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 0 |
| 2019-10-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 0 |
| 2019-10-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 0 |
| 2019-10-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 0 |
| 2019-09-30 | $11.04 | $11.15 | $10.90 | $10.99 | $10.95 | 1,322,400 |
| 2019-09-27 | $10.95 | $11.09 | $10.74 | $11.00 | $10.96 | 1,752,780 |
| 2019-09-26 | $11.19 | $11.19 | $10.79 | $10.79 | $10.75 | 2,126,470 |
| 2019-09-25 | $11.39 | $11.43 | $11.10 | $11.10 | $11.06 | 2,383,840 |
| 2019-09-24 | $11.35 | $11.51 | $11.32 | $11.39 | $11.35 | 1,773,890 |
| 2019-09-23 | $11.51 | $11.51 | $11.23 | $11.35 | $11.31 | 2,123,050 |
| 2019-09-20 | $11.67 | $11.67 | $11.50 | $11.51 | $11.47 | 2,037,300 |
| 2019-09-19 | $11.56 | $11.64 | $11.45 | $11.62 | $11.58 | 2,371,350 |
| 2019-09-18 | $11.59 | $11.72 | $11.49 | $11.58 | $11.54 | 2,332,140 |
| 2019-09-17 | $11.82 | $11.87 | $11.45 | $11.56 | $11.52 | 4,889,040 |
| 2019-09-16 | $11.55 | $11.94 | $11.52 | $11.91 | $11.87 | 5,472,470 |
| 2019-09-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.57 | 0 |
| 2019-09-12 | $11.51 | $11.65 | $11.48 | $11.61 | $11.57 | 4,409,100 |
| 2019-09-11 | $11.50 | $11.53 | $11.42 | $11.42 | $11.38 | 2,907,400 |
| 2019-09-10 | $11.53 | $11.54 | $11.40 | $11.49 | $11.45 | 3,385,550 |
| 2019-09-09 | $11.41 | $11.54 | $11.33 | $11.53 | $11.49 | 4,674,150 |
| 2019-09-06 | $11.43 | $11.50 | $11.31 | $11.43 | $11.39 | 3,580,100 |
| 2019-09-05 | $11.42 | $11.53 | $11.34 | $11.39 | $11.35 | 5,367,250 |
| 2019-09-04 | $11.21 | $11.41 | $11.20 | $11.39 | $11.35 | 4,139,100 |
| 2019-09-03 | $11.20 | $11.31 | $11.11 | $11.29 | $11.25 | 3,164,450 |
| 2019-09-02 | $10.89 | $11.19 | $10.88 | $11.19 | $11.15 | 4,138,820 |
| 2019-08-30 | $11.30 | $11.30 | $10.83 | $10.83 | $10.79 | 4,094,500 |
| 2019-08-29 | $11.40 | $11.40 | $11.19 | $11.21 | $11.17 | 3,318,700 |
| 2019-08-28 | $11.49 | $11.49 | $11.32 | $11.34 | $11.30 | 2,775,840 |
| 2019-08-27 | $11.28 | $11.50 | $11.23 | $11.39 | $11.35 | 4,486,790 |
| 2019-08-26 | $11.14 | $11.26 | $11.10 | $11.18 | $11.14 | 4,047,190 |
| 2019-08-23 | $11.77 | $11.85 | $11.50 | $11.51 | $11.47 | 5,534,350 |
| 2019-08-22 | $11.74 | $11.86 | $11.62 | $11.80 | $11.76 | 5,088,530 |
| 2019-08-21 | $11.74 | $11.76 | $11.55 | $11.72 | $11.68 | 6,933,820 |
| 2019-08-20 | $11.97 | $12.04 | $11.77 | $11.82 | $11.78 | 10,922,460 |
| 2019-08-19 | $12.60 | $12.71 | $12.01 | $12.07 | $12.03 | 20,615,350 |
| 2019-08-16 | $14.00 | $14.34 | $13.24 | $13.24 | $13.19 | 14,899,060 |
| 2019-08-15 | $16.30 | $16.30 | $14.71 | $14.71 | $14.66 | 11,294,450 |
| 2019-08-14 | $15.01 | $16.34 | $14.70 | $16.34 | $16.28 | 6,845,110 |
| 2019-08-13 | $14.78 | $14.93 | $14.53 | $14.85 | $14.80 | 1,053,000 |
| 2019-08-12 | $14.94 | $14.95 | $14.52 | $14.78 | $14.73 | 3,125,590 |
| 2019-08-09 | $14.86 | $15.29 | $14.27 | $14.79 | $14.74 | 1,892,110 |
| 2019-08-08 | $15.36 | $15.36 | $14.80 | $15.06 | $15.01 | 2,971,090 |
| 2019-08-07 | $15.39 | $15.67 | $14.80 | $15.09 | $15.04 | 1,925,600 |
| 2019-08-06 | $15.29 | $15.49 | $13.94 | $15.47 | $15.42 | 2,659,500 |
| 2019-08-05 | $15.10 | $15.89 | $15.09 | $15.49 | $15.44 | 2,795,340 |
| 2019-08-02 | $16.37 | $16.37 | $15.27 | $15.71 | $15.66 | 4,044,620 |
| 2019-08-01 | $16.36 | $16.69 | $16.05 | $16.53 | $16.47 | 1,957,500 |
| 2019-07-31 | $16.48 | $16.50 | $16.22 | $16.36 | $16.30 | 1,528,040 |
| 2019-07-30 | $16.35 | $16.56 | $16.08 | $16.48 | $16.42 | 2,998,670 |
| 2019-07-29 | $16.06 | $16.31 | $15.54 | $16.27 | $16.21 | 4,071,200 |
| 2019-07-26 | $16.53 | $16.57 | $15.88 | $16.10 | $16.04 | 2,272,270 |
| 2019-07-25 | $16.21 | $16.73 | $16.03 | $16.54 | $16.48 | 3,366,670 |
| 2019-07-24 | $15.70 | $16.60 | $15.30 | $16.38 | $16.32 | 4,905,390 |
| 2019-07-23 | $15.70 | $15.90 | $15.33 | $15.62 | $15.57 | 3,046,000 |
| 2019-07-22 | $15.44 | $15.99 | $14.79 | $15.83 | $15.78 | 7,349,200 |
| 2019-07-19 | $14.06 | $15.53 | $13.92 | $15.36 | $15.31 | 7,659,360 |
| 2019-07-18 | $13.89 | $14.32 | $13.56 | $14.12 | $14.07 | 1,528,410 |
| 2019-07-17 | $14.02 | $14.08 | $13.76 | $13.89 | $13.84 | 1,140,120 |
| 2019-07-16 | $14.14 | $14.27 | $13.85 | $14.01 | $13.96 | 1,348,570 |
| 2019-07-15 | $13.90 | $14.25 | $13.39 | $14.14 | $14.09 | 3,739,120 |
| 2019-07-12 | $13.20 | $14.18 | $13.15 | $14.18 | $14.13 | 2,949,790 |
| 2019-07-11 | $13.70 | $13.76 | $13.23 | $13.42 | $13.37 | 1,263,580 |
| 2019-07-10 | $13.55 | $13.80 | $13.38 | $13.60 | $13.55 | 1,328,220 |
| 2019-07-09 | $13.30 | $13.65 | $13.03 | $13.60 | $13.55 | 2,085,300 |
| 2019-07-08 | $13.96 | $14.11 | $12.86 | $13.43 | $13.38 | 4,316,920 |
| 2019-07-05 | $13.96 | $14.40 | $13.68 | $14.18 | $14.13 | 5,163,710 |
| 2019-07-04 | $13.70 | $14.48 | $13.51 | $14.00 | $13.88 | 4,493,320 |
| 2019-07-03 | $13.01 | $14.28 | $12.86 | $13.90 | $13.78 | 6,642,370 |
| 2019-07-02 | $13.69 | $13.80 | $12.43 | $13.06 | $12.95 | 4,331,480 |
| 2019-07-01 | $12.99 | $14.14 | $12.89 | $13.80 | $13.69 | 4,943,810 |
| 2019-06-28 | $12.67 | $12.94 | $12.34 | $12.85 | $12.74 | 3,504,970 |
| 2019-06-27 | $12.33 | $12.60 | $12.33 | $12.54 | $12.44 | 1,411,950 |
| 2019-06-26 | $12.40 | $12.55 | $12.31 | $12.48 | $12.38 | 1,335,400 |
| 2019-06-25 | $12.16 | $12.51 | $12.16 | $12.45 | $12.35 | 3,198,210 |
| 2019-06-24 | $12.16 | $12.39 | $11.79 | $12.28 | $12.18 | 2,515,280 |
| 2019-06-21 | $12.90 | $12.90 | $12.08 | $12.12 | $12.02 | 4,049,480 |
| 2019-06-20 | $11.80 | $11.94 | $11.68 | $11.86 | $11.76 | 2,017,380 |
| 2019-06-19 | $11.68 | $11.90 | $11.47 | $11.82 | $11.72 | 1,789,080 |
| 2019-06-18 | $11.79 | $11.79 | $11.32 | $11.43 | $11.33 | 1,055,050 |
| 2019-06-17 | $11.70 | $11.86 | $11.53 | $11.64 | $11.54 | 1,423,310 |
| 2019-06-14 | $11.76 | $11.85 | $11.60 | $11.65 | $11.55 | 1,988,320 |
| 2019-06-13 | $11.44 | $12.21 | $11.26 | $11.91 | $11.81 | 4,125,690 |
| 2019-06-12 | $11.45 | $11.45 | $11.28 | $11.39 | $11.30 | 1,264,700 |
| 2019-06-11 | $11.48 | $11.54 | $11.14 | $11.46 | $11.36 | 1,643,180 |
| 2019-06-10 | $11.26 | $11.49 | $11.20 | $11.40 | $11.31 | 1,005,360 |
| 2019-06-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.20 | 0 |
| 2019-06-06 | $11.46 | $11.70 | $11.20 | $11.29 | $11.20 | 1,193,780 |
| 2019-06-05 | $11.48 | $11.75 | $11.34 | $11.45 | $11.35 | 986,800 |
| 2019-06-04 | $11.35 | $11.49 | $11.13 | $11.43 | $11.33 | 1,471,100 |
| 2019-06-03 | $11.54 | $11.77 | $11.18 | $11.42 | $11.32 | 1,396,310 |
| 2019-05-31 | $10.97 | $11.68 | $10.97 | $11.47 | $11.37 | 3,297,550 |
| 2019-05-30 | $10.87 | $11.12 | $10.74 | $11.08 | $10.99 | 1,493,860 |
| 2019-05-29 | $10.62 | $10.95 | $10.62 | $10.86 | $10.77 | 2,504,400 |
| 2019-05-28 | $10.75 | $10.99 | $10.64 | $10.72 | $10.63 | 1,195,180 |
| 2019-05-27 | $10.26 | $10.75 | $10.26 | $10.71 | $10.62 | 1,060,570 |
| 2019-05-24 | $10.18 | $10.41 | $10.06 | $10.35 | $10.26 | 985,170 |
| 2019-05-23 | $10.24 | $10.43 | $10.17 | $10.18 | $10.10 | 1,523,710 |
| 2019-05-22 | $10.45 | $10.58 | $10.26 | $10.36 | $10.27 | 1,249,680 |
| 2019-05-21 | $10.87 | $10.87 | $9.80 | $10.52 | $10.43 | 2,170,310 |
| 2019-05-20 | $10.70 | $10.89 | $10.42 | $10.87 | $10.78 | 1,273,950 |
| 2019-05-17 | $11.32 | $11.32 | $10.77 | $10.82 | $10.73 | 1,629,110 |
| 2019-05-16 | $11.05 | $11.18 | $10.92 | $11.07 | $10.98 | 994,120 |
| 2019-05-15 | $10.95 | $11.18 | $10.89 | $11.05 | $10.96 | 1,443,650 |
| 2019-05-14 | $11.11 | $11.39 | $10.87 | $10.89 | $10.80 | 2,081,580 |
| 2019-05-13 | $10.67 | $11.31 | $10.62 | $11.29 | $11.20 | 3,191,280 |
| 2019-05-10 | $10.23 | $10.85 | $10.15 | $10.85 | $10.76 | 2,963,870 |
| 2019-05-09 | $10.20 | $10.56 | $10.20 | $10.27 | $10.18 | 1,965,520 |
| 2019-05-08 | $10.17 | $10.38 | $9.91 | $10.30 | $10.21 | 2,077,500 |
| 2019-05-07 | $9.71 | $10.26 | $9.71 | $10.23 | $10.14 | 2,277,900 |
| 2019-05-06 | $10.43 | $10.43 | $9.64 | $9.66 | $9.58 | 2,120,850 |
| 2019-05-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.49 | 0 |
| 2019-05-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.49 | 0 |
| 2019-05-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.49 | 0 |
| 2019-04-30 | $10.47 | $10.59 | $10.18 | $10.58 | $10.49 | 1,681,270 |
| 2019-04-29 | $10.84 | $11.10 | $10.05 | $10.23 | $10.14 | 2,773,210 |
| 2019-04-26 | $11.10 | $11.26 | $10.90 | $10.91 | $10.82 | 1,133,400 |
| 2019-04-25 | $11.67 | $11.70 | $11.07 | $11.07 | $10.98 | 1,824,350 |
| 2019-04-24 | $11.48 | $11.67 | $11.41 | $11.64 | $11.54 | 1,526,150 |
| 2019-04-23 | $12.10 | $12.18 | $11.45 | $11.46 | $11.36 | 3,044,490 |
| 2019-04-22 | $12.29 | $12.53 | $12.10 | $12.17 | $12.07 | 2,229,350 |
| 2019-04-19 | $12.23 | $12.39 | $12.17 | $12.29 | $12.19 | 1,758,450 |
| 2019-04-18 | $12.54 | $12.54 | $12.11 | $12.17 | $12.07 | 1,869,050 |
| 2019-04-17 | $12.36 | $12.48 | $12.30 | $12.37 | $12.27 | 1,536,550 |
| 2019-04-16 | $12.08 | $12.38 | $12.02 | $12.36 | $12.26 | 1,698,290 |
| 2019-04-15 | $12.31 | $12.63 | $12.10 | $12.10 | $12.00 | 1,982,720 |
| 2019-04-12 | $12.35 | $12.42 | $12.00 | $12.15 | $12.05 | 1,837,970 |
| 2019-04-11 | $12.61 | $12.72 | $12.30 | $12.33 | $12.23 | 2,062,030 |
| 2019-04-10 | $12.70 | $12.73 | $12.24 | $12.62 | $12.51 | 3,029,000 |
| 2019-04-09 | $12.48 | $12.89 | $12.48 | $12.76 | $12.65 | 3,372,130 |
| 2019-04-08 | $13.11 | $13.20 | $12.40 | $12.57 | $12.47 | 3,569,070 |
| 2019-04-05 | $12.93 | $12.93 | $12.93 | $12.93 | $12.82 | 0 |
| 2019-04-04 | $12.65 | $12.95 | $12.50 | $12.93 | $12.82 | 5,228,320 |
| 2019-04-03 | $12.55 | $12.76 | $12.32 | $12.63 | $12.52 | 3,609,860 |
| 2019-04-02 | $12.50 | $12.68 | $12.41 | $12.46 | $12.36 | 2,614,520 |
| 2019-04-01 | $12.11 | $12.57 | $12.08 | $12.47 | $12.37 | 2,476,810 |
| 2019-03-29 | $11.70 | $12.15 | $11.51 | $12.11 | $12.01 | 1,962,360 |
| 2019-03-28 | $11.75 | $11.93 | $11.60 | $11.68 | $11.58 | 1,335,560 |
| 2019-03-27 | $11.88 | $11.88 | $11.53 | $11.78 | $11.68 | 1,662,860 |
| 2019-03-26 | $12.27 | $12.27 | $11.70 | $11.70 | $11.60 | 2,215,250 |
| 2019-03-25 | $12.28 | $12.36 | $12.11 | $12.21 | $12.11 | 1,757,700 |
| 2019-03-22 | $12.35 | $12.53 | $12.14 | $12.42 | $12.32 | 2,429,060 |
| 2019-03-21 | $12.49 | $12.59 | $12.36 | $12.46 | $12.36 | 2,724,890 |
| 2019-03-20 | $12.49 | $12.50 | $12.10 | $12.47 | $12.37 | 2,482,690 |
| 2019-03-19 | $12.50 | $12.59 | $12.29 | $12.43 | $12.33 | 2,480,840 |
| 2019-03-18 | $12.09 | $12.38 | $11.93 | $12.34 | $12.24 | 2,412,610 |
| 2019-03-15 | $11.94 | $12.39 | $11.88 | $12.07 | $11.97 | 2,118,000 |
| 2019-03-14 | $12.48 | $12.48 | $11.71 | $11.80 | $11.70 | 2,181,670 |
| 2019-03-13 | $12.52 | $12.81 | $12.04 | $12.31 | $12.21 | 2,662,730 |
| 2019-03-12 | $12.99 | $13.34 | $12.38 | $12.63 | $12.52 | 3,839,070 |
| 2019-03-11 | $11.82 | $12.45 | $11.82 | $12.41 | $12.31 | 2,851,220 |
| 2019-03-08 | $12.55 | $12.56 | $11.77 | $11.81 | $11.71 | 3,604,290 |
| 2019-03-07 | $12.31 | $12.69 | $12.25 | $12.61 | $12.50 | 4,925,470 |
| 2019-03-06 | $12.07 | $12.83 | $11.81 | $12.50 | $12.40 | 5,631,620 |
| 2019-03-05 | $11.70 | $11.94 | $11.58 | $11.93 | $11.83 | 2,917,120 |
| 2019-03-04 | $11.55 | $11.85 | $11.55 | $11.68 | $11.58 | 3,061,840 |
| 2019-03-01 | $11.60 | $11.60 | $11.38 | $11.54 | $11.44 | 1,832,160 |
| 2019-02-28 | $11.54 | $11.56 | $11.38 | $11.50 | $11.40 | 2,128,400 |
| 2019-02-27 | $11.52 | $11.66 | $11.25 | $11.40 | $11.31 | 2,274,540 |
| 2019-02-26 | $11.68 | $11.88 | $11.38 | $11.53 | $11.43 | 3,983,590 |
| 2019-02-25 | $11.30 | $11.65 | $11.26 | $11.65 | $11.55 | 3,630,420 |
| 2019-02-22 | $11.01 | $11.24 | $11.01 | $11.22 | $11.13 | 1,546,420 |
| 2019-02-21 | $11.10 | $11.32 | $11.07 | $11.10 | $11.01 | 2,291,570 |
| 2019-02-20 | $11.11 | $11.36 | $11.05 | $11.20 | $11.11 | 2,156,650 |
| 2019-02-19 | $11.30 | $11.39 | $11.00 | $11.22 | $11.13 | 3,052,290 |
| 2019-02-18 | $10.78 | $11.33 | $10.70 | $11.20 | $11.11 | 3,259,720 |
| 2019-02-15 | $10.70 | $10.86 | $10.54 | $10.64 | $10.55 | 1,566,220 |
| 2019-02-14 | $10.63 | $10.95 | $10.46 | $10.68 | $10.59 | 2,360,350 |
| 2019-02-13 | $10.50 | $10.77 | $10.50 | $10.73 | $10.64 | 1,423,780 |
| 2019-02-12 | $10.38 | $10.67 | $10.38 | $10.50 | $10.41 | 1,233,660 |
| 2019-02-11 | $10.19 | $10.42 | $10.19 | $10.35 | $10.26 | 979,900 |
| 2019-02-08 | $10.02 | $10.02 | $10.02 | $10.02 | $9.94 | 0 |
| 2019-02-07 | $10.02 | $10.02 | $10.02 | $10.02 | $9.94 | 0 |
| 2019-02-06 | $10.02 | $10.02 | $10.02 | $10.02 | $9.94 | 0 |
| 2019-02-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.94 | 0 |
| 2019-02-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.94 | 0 |
| 2019-02-01 | $9.63 | $10.09 | $9.63 | $10.02 | $9.94 | 962,530 |
| 2019-01-31 | $10.28 | $10.35 | $9.62 | $9.63 | $9.55 | 1,295,310 |
| 2019-01-30 | $10.25 | $10.47 | $10.01 | $10.30 | $10.21 | 928,950 |
| 2019-01-29 | $10.51 | $10.81 | $9.80 | $10.30 | $10.21 | 1,193,070 |
| 2019-01-28 | $11.00 | $11.28 | $10.73 | $10.81 | $10.72 | 832,800 |
| 2019-01-25 | $11.16 | $11.27 | $10.53 | $10.97 | $10.88 | 754,800 |
| 2019-01-24 | $11.12 | $11.26 | $11.11 | $11.17 | $11.08 | 756,090 |
| 2019-01-23 | $11.08 | $11.44 | $11.02 | $11.21 | $11.12 | 861,820 |
| 2019-01-22 | $11.28 | $11.28 | $11.08 | $11.10 | $11.01 | 822,420 |
| 2019-01-21 | $11.22 | $11.43 | $11.19 | $11.27 | $11.18 | 752,900 |
| 2019-01-18 | $11.26 | $11.37 | $11.20 | $11.31 | $11.22 | 776,350 |
| 2019-01-17 | $11.54 | $11.55 | $11.26 | $11.26 | $11.17 | 831,810 |
| 2019-01-16 | $11.67 | $11.68 | $11.45 | $11.53 | $11.43 | 1,130,350 |
| 2019-01-15 | $11.30 | $11.85 | $11.14 | $11.66 | $11.56 | 2,767,230 |
| 2019-01-14 | $11.38 | $11.78 | $11.07 | $11.42 | $11.32 | 2,050,820 |
| 2019-01-11 | $11.15 | $11.33 | $11.06 | $11.28 | $11.19 | 1,209,280 |
| 2019-01-10 | $11.34 | $11.39 | $11.15 | $11.17 | $11.08 | 982,550 |
| 2019-01-09 | $11.37 | $11.56 | $11.26 | $11.34 | $11.25 | 1,263,300 |
| 2019-01-08 | $11.40 | $11.46 | $11.30 | $11.35 | $11.26 | 813,590 |
| 2019-01-07 | $11.38 | $11.56 | $11.30 | $11.48 | $11.38 | 1,206,380 |
| 2019-01-04 | $11.21 | $11.40 | $10.30 | $11.33 | $11.24 | 1,524,200 |
| 2019-01-03 | $11.26 | $11.50 | $11.22 | $11.25 | $11.16 | 695,350 |
| 2019-01-02 | $11.32 | $11.36 | $11.22 | $11.26 | $11.17 | 600,150 |
| 2019-01-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.16 | 0 |
| 2018-12-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.16 | 0 |
| 2018-12-28 | $11.40 | $11.59 | $11.21 | $11.25 | $11.16 | 806,520 |
| 2018-12-27 | $11.94 | $11.94 | $11.36 | $11.36 | $11.27 | 1,400,300 |
| 2018-12-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.89 | 0 |
| 2018-12-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.89 | 0 |
| 2018-12-24 | $11.65 | $12.12 | $11.65 | $11.99 | $11.89 | 1,694,550 |
| 2018-12-21 | $11.55 | $11.82 | $11.53 | $11.72 | $11.62 | 940,150 |
| 2018-12-20 | $11.56 | $11.70 | $11.41 | $11.70 | $11.60 | 980,160 |
| 2018-12-19 | $11.64 | $11.75 | $11.54 | $11.55 | $11.45 | 646,920 |
| 2018-12-18 | $11.54 | $11.73 | $11.42 | $11.64 | $11.54 | 801,270 |
| 2018-12-17 | $11.35 | $11.65 | $11.30 | $11.64 | $11.54 | 911,500 |
| 2018-12-14 | $11.87 | $11.87 | $11.35 | $11.41 | $11.31 | 1,224,120 |
| 2018-12-13 | $11.74 | $11.88 | $11.56 | $11.88 | $11.78 | 1,354,140 |
| 2018-12-12 | $11.73 | $11.90 | $11.70 | $11.74 | $11.64 | 717,620 |
| 2018-12-11 | $11.57 | $11.75 | $11.57 | $11.73 | $11.63 | 937,650 |
| 2018-12-10 | $11.74 | $11.74 | $11.55 | $11.58 | $11.48 | 917,950 |
| 2018-12-07 | $11.72 | $11.82 | $11.66 | $11.78 | $11.68 | 764,850 |
| 2018-12-06 | $11.89 | $11.97 | $11.66 | $11.68 | $11.58 | 1,381,950 |
| 2018-12-05 | $11.61 | $12.05 | $11.61 | $11.93 | $11.83 | 1,601,350 |
| 2018-12-04 | $12.27 | $12.27 | $12.05 | $12.16 | $12.06 | 2,012,500 |
| 2018-12-03 | $12.20 | $12.48 | $12.03 | $12.28 | $12.18 | 3,116,990 |
| 2018-11-30 | $12.10 | $12.10 | $11.56 | $11.90 | $11.80 | 2,762,340 |
| 2018-11-29 | $13.60 | $13.60 | $11.99 | $12.02 | $11.92 | 5,560,620 |
| 2018-11-28 | $12.15 | $12.67 | $12.15 | $12.67 | $12.56 | 1,624,020 |
| 2018-11-27 | $11.40 | $11.55 | $11.30 | $11.52 | $11.42 | 1,172,250 |
| 2018-11-26 | $11.50 | $11.68 | $11.28 | $11.35 | $11.26 | 1,612,920 |
| 2018-11-23 | $12.50 | $12.52 | $11.59 | $11.62 | $11.52 | 4,379,760 |
| 2018-11-22 | $13.01 | $13.07 | $12.76 | $12.78 | $12.67 | 1,777,700 |
| 2018-11-21 | $12.88 | $12.99 | $12.47 | $12.98 | $12.87 | 2,134,830 |
| 2018-11-20 | $13.12 | $13.33 | $13.03 | $13.07 | $12.96 | 3,190,860 |
| 2018-11-19 | $13.21 | $13.29 | $12.95 | $13.20 | $13.09 | 2,641,120 |
| 2018-11-16 | $13.30 | $13.36 | $13.00 | $13.21 | $13.10 | 4,092,450 |
| 2018-11-15 | $12.82 | $13.33 | $12.73 | $13.30 | $13.19 | 4,928,570 |
| 2018-11-14 | $12.76 | $13.04 | $12.68 | $12.81 | $12.70 | 2,841,360 |
| 2018-11-13 | $12.65 | $12.88 | $12.46 | $12.77 | $12.66 | 3,008,090 |
| 2018-11-12 | $12.33 | $13.24 | $12.25 | $12.74 | $12.63 | 3,045,710 |
| 2018-11-09 | $12.30 | $12.44 | $12.20 | $12.35 | $12.25 | 2,087,560 |
| 2018-11-08 | $12.77 | $12.82 | $12.16 | $12.26 | $12.16 | 2,858,600 |
| 2018-11-07 | $12.73 | $12.92 | $12.57 | $12.62 | $12.51 | 3,032,700 |
| 2018-11-06 | $13.10 | $13.10 | $12.50 | $12.80 | $12.69 | 3,470,120 |
| 2018-11-05 | $13.24 | $13.60 | $12.88 | $13.26 | $13.15 | 5,054,900 |
| 2018-11-02 | $12.91 | $13.35 | $12.70 | $13.25 | $13.14 | 5,289,130 |
| 2018-11-01 | $12.79 | $13.18 | $12.71 | $12.85 | $12.74 | 3,899,680 |
| 2018-10-31 | $12.50 | $12.82 | $12.45 | $12.71 | $12.60 | 3,194,360 |
| 2018-10-30 | $12.49 | $12.78 | $12.31 | $12.54 | $12.44 | 2,912,950 |
| 2018-10-29 | $12.70 | $12.75 | $12.31 | $12.39 | $12.29 | 2,506,170 |
| 2018-10-26 | $12.85 | $13.25 | $12.81 | $12.85 | $12.74 | 3,289,570 |
| 2018-10-25 | $12.77 | $12.92 | $12.32 | $12.82 | $12.71 | 4,274,580 |
| 2018-10-24 | $13.55 | $13.67 | $13.13 | $13.30 | $13.19 | 4,485,930 |
| 2018-10-23 | $13.54 | $14.27 | $13.43 | $13.70 | $13.59 | 7,414,780 |
| 2018-10-22 | $12.70 | $13.88 | $12.65 | $13.59 | $13.48 | 8,047,350 |
| 2018-10-19 | $12.11 | $13.25 | $12.11 | $13.00 | $12.89 | 8,491,350 |
| 2018-10-18 | $14.50 | $15.24 | $13.24 | $13.27 | $13.16 | 13,787,650 |
| 2018-10-17 | $12.85 | $13.87 | $12.84 | $13.87 | $13.75 | 3,861,870 |
| 2018-10-16 | $13.00 | $13.58 | $12.20 | $12.61 | $12.50 | 6,042,640 |
| 2018-10-15 | $12.71 | $13.83 | $12.04 | $13.38 | $13.27 | 8,604,650 |
| 2018-10-12 | $11.91 | $13.38 | $11.46 | $12.94 | $12.83 | 8,099,440 |
| 2018-10-11 | $13.25 | $13.85 | $12.60 | $12.73 | $12.62 | 9,706,760 |
| 2018-10-10 | $11.94 | $13.00 | $11.84 | $13.00 | $12.89 | 2,137,200 |
| 2018-10-09 | $11.68 | $11.88 | $11.61 | $11.82 | $11.72 | 941,800 |
| 2018-10-08 | $12.48 | $12.48 | $11.56 | $11.64 | $11.54 | 1,234,120 |
| 2018-10-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.42 | 0 |
| 2018-10-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.42 | 0 |
| 2018-10-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.42 | 0 |
| 2018-10-02 | $12.52 | $12.52 | $12.52 | $12.52 | $12.42 | 0 |
| 2018-10-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.42 | 0 |
| 2018-09-28 | $12.65 | $12.71 | $12.38 | $12.52 | $12.42 | 639,950 |
| 2018-09-27 | $12.83 | $12.83 | $12.45 | $12.45 | $12.35 | 983,640 |
| 2018-09-26 | $12.82 | $12.90 | $12.68 | $12.83 | $12.72 | 825,370 |
| 2018-09-25 | $12.79 | $12.87 | $12.61 | $12.73 | $12.62 | 723,270 |
| 2018-09-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.69 | 0 |
| 2018-09-21 | $12.75 | $12.84 | $12.53 | $12.80 | $12.69 | 1,078,520 |
| 2018-09-20 | $12.60 | $12.79 | $12.52 | $12.63 | $12.52 | 844,800 |
| 2018-09-19 | $12.53 | $12.79 | $12.38 | $12.61 | $12.50 | 1,005,600 |
| 2018-09-18 | $12.20 | $12.60 | $12.15 | $12.48 | $12.38 | 851,680 |
| 2018-09-17 | $12.68 | $12.73 | $12.24 | $12.26 | $12.16 | 710,100 |
| 2018-09-14 | $12.97 | $12.99 | $12.65 | $12.68 | $12.57 | 991,200 |
| 2018-09-13 | $12.79 | $13.03 | $12.76 | $12.97 | $12.86 | 1,176,650 |
| 2018-09-12 | $12.54 | $12.94 | $12.47 | $12.70 | $12.59 | 1,354,740 |
| 2018-09-11 | $12.38 | $12.66 | $12.31 | $12.54 | $12.44 | 983,770 |
| 2018-09-10 | $12.79 | $12.90 | $12.31 | $12.34 | $12.24 | 1,047,900 |
| 2018-09-07 | $12.93 | $13.15 | $12.61 | $12.82 | $12.71 | 983,440 |
| 2018-09-06 | $13.00 | $13.15 | $12.83 | $12.96 | $12.85 | 897,180 |
| 2018-09-05 | $13.20 | $13.37 | $12.90 | $12.94 | $12.83 | 1,052,900 |
| 2018-09-04 | $13.06 | $13.26 | $12.90 | $13.16 | $13.05 | 856,530 |
| 2018-09-03 | $13.34 | $13.34 | $12.75 | $13.06 | $12.95 | 1,022,050 |
| 2018-08-31 | $13.48 | $13.59 | $13.30 | $13.31 | $13.20 | 575,890 |
| 2018-08-30 | $13.79 | $13.94 | $13.50 | $13.52 | $13.41 | 761,270 |
| 2018-08-29 | $13.90 | $14.02 | $13.76 | $13.88 | $13.76 | 702,630 |
| 2018-08-28 | $13.94 | $14.05 | $13.81 | $13.96 | $13.84 | 1,135,850 |
| 2018-08-27 | $13.61 | $14.07 | $13.00 | $13.94 | $13.82 | 1,533,800 |
| 2018-08-24 | $13.57 | $13.75 | $13.51 | $13.57 | $13.46 | 786,700 |
| 2018-08-23 | $13.55 | $13.76 | $13.50 | $13.63 | $13.52 | 815,450 |
| 2018-08-22 | $13.93 | $13.99 | $13.50 | $13.53 | $13.42 | 971,270 |
| 2018-08-21 | $13.83 | $14.10 | $13.60 | $13.99 | $13.87 | 1,189,850 |
| 2018-08-20 | $14.18 | $14.18 | $13.36 | $13.93 | $13.81 | 1,250,000 |
| 2018-08-17 | $14.71 | $14.79 | $13.75 | $13.83 | $13.71 | 1,324,480 |
| 2018-08-16 | $14.80 | $14.82 | $14.52 | $14.58 | $14.46 | 1,082,910 |
| 2018-08-15 | $14.92 | $15.03 | $14.52 | $14.70 | $14.58 | 1,375,250 |
| 2018-08-14 | $15.04 | $15.10 | $14.88 | $15.00 | $14.88 | 997,400 |
| 2018-08-13 | $14.77 | $15.10 | $14.59 | $15.03 | $14.90 | 1,756,120 |
| 2018-08-10 | $14.95 | $15.09 | $14.73 | $15.00 | $14.88 | 1,671,510 |
| 2018-08-09 | $14.50 | $15.20 | $14.45 | $14.92 | $14.80 | 1,769,540 |
| 2018-08-08 | $15.35 | $15.35 | $14.66 | $14.67 | $14.55 | 1,408,250 |
| 2018-08-07 | $14.73 | $15.20 | $14.35 | $15.18 | $15.05 | 1,872,440 |
| 2018-08-06 | $14.58 | $14.91 | $14.35 | $14.69 | $14.57 | 1,415,070 |
| 2018-08-03 | $14.57 | $15.09 | $14.57 | $14.61 | $14.49 | 1,151,290 |
| 2018-08-02 | $16.00 | $16.00 | $14.50 | $14.91 | $14.79 | 2,187,050 |
| 2018-08-01 | $15.85 | $16.19 | $15.59 | $15.59 | $15.46 | 1,301,650 |
| 2018-07-31 | $15.77 | $16.10 | $15.72 | $15.97 | $15.84 | 1,102,940 |
| 2018-07-30 | $16.07 | $16.09 | $15.36 | $15.82 | $15.69 | 2,074,820 |
| 2018-07-27 | $16.00 | $16.17 | $15.82 | $16.08 | $15.95 | 1,793,790 |
| 2018-07-26 | $16.40 | $16.50 | $15.86 | $15.97 | $15.84 | 2,825,410 |
| 2018-07-25 | $16.93 | $17.08 | $16.50 | $16.57 | $16.43 | 2,643,840 |
| 2018-07-24 | $16.60 | $16.95 | $16.60 | $16.88 | $16.74 | 2,885,710 |
| 2018-07-23 | $16.66 | $16.85 | $16.39 | $16.68 | $16.54 | 2,916,620 |
| 2018-07-20 | $16.67 | $16.97 | $16.50 | $16.86 | $16.72 | 2,521,570 |
| 2018-07-19 | $16.57 | $16.92 | $16.29 | $16.77 | $16.63 | 2,589,060 |
| 2018-07-18 | $17.09 | $17.18 | $16.60 | $16.65 | $16.51 | 2,664,600 |
| 2018-07-17 | $16.92 | $17.10 | $16.53 | $17.09 | $16.95 | 2,923,530 |
| 2018-07-16 | $16.60 | $16.95 | $16.43 | $16.86 | $16.72 | 3,356,540 |
| 2018-07-13 | $16.97 | $17.47 | $16.80 | $17.01 | $16.87 | 4,145,480 |
| 2018-07-12 | $16.38 | $17.32 | $16.38 | $16.97 | $16.83 | 5,510,890 |
| 2018-07-11 | $16.54 | $16.54 | $15.95 | $16.40 | $16.26 | 4,553,650 |
| 2018-07-10 | $16.08 | $17.12 | $16.06 | $16.92 | $16.78 | 4,933,080 |
| 2018-07-09 | $15.73 | $16.17 | $15.63 | $16.14 | $16.01 | 2,467,460 |
| 2018-07-06 | $15.61 | $16.09 | $15.27 | $15.56 | $15.43 | 2,695,670 |
| 2018-07-05 | $15.80 | $16.20 | $15.41 | $15.46 | $15.33 | 2,468,620 |
| 2018-07-04 | $16.62 | $16.73 | $15.41 | $15.80 | $15.67 | 3,752,270 |
| 2018-07-03 | $16.48 | $16.90 | $16.08 | $16.80 | $16.66 | 3,282,130 |
| 2018-07-02 | $16.90 | $17.03 | $16.15 | $16.30 | $16.16 | 3,614,820 |
| 2018-06-29 | $16.32 | $16.80 | $16.17 | $16.79 | $16.65 | 3,852,750 |
| 2018-06-28 | $16.53 | $16.80 | $16.31 | $16.35 | $16.21 | 2,521,880 |
| 2018-06-27 | $16.75 | $16.75 | $16.21 | $16.49 | $16.35 | 2,846,780 |
| 2018-06-26 | $16.10 | $16.74 | $16.00 | $16.66 | $16.52 | 3,857,210 |
| 2018-06-25 | $16.50 | $16.97 | $16.15 | $16.51 | $16.37 | 4,988,850 |
| 2018-06-22 | $14.98 | $16.74 | $14.80 | $16.26 | $16.12 | 5,623,460 |
| 2018-06-21 | $15.67 | $16.29 | $15.06 | $15.22 | $15.09 | 3,261,880 |
| 2018-06-20 | $15.12 | $16.06 | $15.02 | $15.76 | $15.63 | 3,477,810 |
| 2018-06-19 | $16.06 | $16.48 | $15.17 | $15.17 | $15.04 | 3,168,620 |
| 2018-06-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.71 | 0 |
| 2018-06-15 | $17.80 | $18.02 | $16.66 | $16.85 | $16.71 | 4,105,860 |
| 2018-06-14 | $17.54 | $18.33 | $17.54 | $17.91 | $17.76 | 3,628,710 |
| 2018-06-13 | $18.39 | $18.55 | $17.60 | $17.62 | $17.47 | 4,087,540 |
| 2018-06-12 | $19.09 | $19.17 | $17.55 | $18.48 | $18.33 | 5,015,440 |
| 2018-06-11 | $19.02 | $19.34 | $18.76 | $18.99 | $18.83 | 4,659,300 |
| 2018-06-08 | $19.49 | $19.50 | $18.47 | $19.30 | $19.14 | 7,395,260 |
| 2018-06-07 | $20.51 | $20.77 | $19.09 | $19.25 | $19.09 | 12,609,180 |
| 2018-06-06 | $18.32 | $20.15 | $18.00 | $20.15 | $19.98 | 10,661,790 |
| 2018-06-05 | $17.81 | $18.44 | $17.62 | $18.32 | $18.17 | 4,249,790 |
| 2018-06-04 | $17.41 | $17.91 | $17.41 | $17.54 | $17.39 | 4,334,930 |
| 2018-06-01 | $17.95 | $18.09 | $16.80 | $17.18 | $17.04 | 4,658,830 |
| 2018-05-31 | $17.55 | $18.22 | $17.30 | $17.99 | $17.84 | 5,640,610 |
| 2018-05-30 | $18.82 | $18.85 | $17.24 | $17.24 | $17.10 | 7,813,450 |
| 2018-05-29 | $19.26 | $20.83 | $18.80 | $19.15 | $18.99 | 8,987,220 |
| 2018-05-28 | $31.50 | $31.50 | $28.54 | $28.56 | $18.78 | 4,679,900 |
| 2018-05-25 | $32.00 | $32.80 | $31.29 | $31.71 | $20.85 | 4,232,470 |
| 2018-05-24 | $31.57 | $32.49 | $30.70 | $32.30 | $21.24 | 5,475,170 |
| 2018-05-23 | $31.28 | $32.75 | $31.15 | $31.40 | $20.65 | 5,765,900 |
| 2018-05-22 | $31.10 | $31.55 | $30.80 | $31.32 | $20.59 | 5,239,120 |
| 2018-05-21 | $29.71 | $31.85 | $29.71 | $31.32 | $20.59 | 6,104,150 |
| 2018-05-18 | $29.46 | $30.33 | $29.18 | $29.55 | $19.43 | 3,331,110 |
| 2018-05-17 | $28.76 | $29.90 | $28.61 | $29.65 | $19.50 | 3,191,600 |
| 2018-05-16 | $29.00 | $29.57 | $28.83 | $28.87 | $18.98 | 2,106,400 |
| 2018-05-15 | $28.76 | $29.57 | $28.67 | $29.50 | $19.40 | 2,737,700 |
| 2018-05-14 | $28.73 | $29.18 | $28.65 | $28.76 | $18.91 | 1,622,620 |
| 2018-05-11 | $28.99 | $29.18 | $28.46 | $28.89 | $19.00 | 2,369,330 |
| 2018-05-10 | $29.25 | $29.50 | $28.58 | $28.80 | $18.94 | 3,019,470 |
| 2018-05-09 | $29.77 | $29.77 | $28.81 | $29.16 | $19.17 | 3,405,170 |
| 2018-05-08 | $29.98 | $30.16 | $29.36 | $29.96 | $19.70 | 3,373,240 |
| 2018-05-07 | $29.21 | $30.70 | $29.09 | $29.70 | $19.53 | 5,928,670 |
| 2018-05-04 | $29.18 | $29.38 | $28.68 | $29.12 | $19.15 | 3,798,990 |
| 2018-05-03 | $28.67 | $29.87 | $28.02 | $29.58 | $19.45 | 5,853,210 |
| 2018-05-02 | $27.91 | $28.95 | $27.51 | $28.86 | $18.98 | 4,756,200 |
| 2018-05-01 | $27.73 | $27.73 | $27.73 | $27.73 | $18.23 | 0 |
| 2018-04-30 | $27.73 | $27.73 | $27.73 | $27.73 | $18.23 | 0 |
| 2018-04-27 | $28.23 | $28.54 | $27.31 | $27.73 | $18.23 | 3,480,120 |
| 2018-04-26 | $28.22 | $28.74 | $27.80 | $28.36 | $18.65 | 4,549,670 |
| 2018-04-25 | $28.48 | $28.68 | $27.90 | $28.20 | $18.54 | 5,985,550 |
| 2018-04-24 | $27.02 | $29.50 | $26.78 | $29.05 | $19.10 | 7,263,210 |
| 2018-04-23 | $25.91 | $27.13 | $25.81 | $27.09 | $17.81 | 3,258,990 |
| 2018-04-20 | $26.89 | $29.10 | $25.84 | $26.01 | $17.10 | 3,358,560 |
| 2018-04-19 | $26.75 | $27.50 | $26.72 | $27.13 | $17.84 | 3,395,040 |
| 2018-04-18 | $26.81 | $27.15 | $25.30 | $26.94 | $17.71 | 3,100,950 |
| 2018-04-17 | $27.20 | $27.70 | $26.44 | $26.52 | $17.44 | 3,724,080 |
| 2018-04-16 | $27.75 | $27.97 | $26.40 | $27.01 | $17.76 | 3,118,350 |
| 2018-04-13 | $27.98 | $28.35 | $27.57 | $28.02 | $18.42 | 3,166,780 |
| 2018-04-12 | $29.03 | $29.33 | $27.66 | $27.79 | $18.27 | 4,822,850 |
| 2018-04-11 | $29.24 | $29.97 | $28.84 | $29.19 | $19.19 | 8,179,550 |
| 2018-04-10 | $27.76 | $30.79 | $27.02 | $30.49 | $20.05 | 10,899,550 |
| 2018-04-09 | $27.46 | $30.09 | $27.45 | $28.42 | $18.69 | 10,696,690 |
| 2018-04-06 | $27.35 | $27.35 | $27.35 | $27.35 | $17.98 | 0 |
| 2018-04-05 | $27.35 | $27.35 | $27.35 | $27.35 | $17.98 | 0 |
| 2018-04-04 | $26.85 | $28.26 | $26.32 | $27.35 | $17.98 | 7,473,270 |
| 2018-04-03 | $26.40 | $27.22 | $26.15 | $26.89 | $17.68 | 4,717,380 |
| 2018-04-02 | $25.73 | $27.59 | $25.06 | $27.17 | $17.87 | 7,531,660 |
| 2018-03-30 | $25.68 | $26.44 | $25.66 | $25.91 | $17.04 | 5,690,470 |
| 2018-03-29 | $25.73 | $25.96 | $24.93 | $25.70 | $16.90 | 4,786,750 |
| 2018-03-28 | $24.82 | $26.37 | $24.67 | $25.90 | $17.03 | 6,881,790 |
| 2018-03-27 | $25.30 | $26.49 | $24.66 | $25.48 | $16.75 | 8,357,330 |
| 2018-03-26 | $21.80 | $24.29 | $20.91 | $24.29 | $15.97 | 3,313,480 |
| 2018-03-23 | $23.57 | $24.02 | $22.05 | $22.08 | $14.52 | 3,542,780 |
| 2018-03-22 | $23.98 | $24.84 | $23.90 | $24.50 | $16.11 | 3,507,700 |
| 2018-03-21 | $24.15 | $25.18 | $23.84 | $24.16 | $15.89 | 4,764,520 |
| 2018-03-20 | $22.91 | $24.82 | $22.86 | $24.44 | $16.07 | 4,649,300 |
| 2018-03-19 | $22.40 | $23.65 | $22.40 | $23.30 | $15.32 | 2,286,590 |
| 2018-03-16 | $22.49 | $23.02 | $22.48 | $22.48 | $14.78 | 1,869,380 |
| 2018-03-15 | $23.70 | $23.70 | $21.91 | $22.60 | $14.86 | 4,156,390 |
| 2018-03-14 | $24.00 | $24.83 | $23.86 | $24.28 | $15.97 | 3,309,440 |
| 2018-03-13 | $24.51 | $24.61 | $23.64 | $23.82 | $15.66 | 2,992,150 |
| 2018-03-12 | $24.62 | $25.30 | $24.30 | $24.73 | $16.26 | 3,578,140 |
| 2018-03-09 | $23.90 | $24.94 | $23.82 | $24.39 | $16.04 | 4,436,580 |
| 2018-03-08 | $23.25 | $24.11 | $23.15 | $23.97 | $15.76 | 4,434,180 |
| 2018-03-07 | $22.97 | $23.53 | $22.97 | $23.34 | $15.35 | 2,556,340 |
| 2018-03-06 | $22.90 | $23.50 | $22.78 | $23.15 | $15.22 | 3,344,760 |
| 2018-03-05 | $22.26 | $23.20 | $22.20 | $22.99 | $15.12 | 2,577,930 |
| 2018-03-02 | $22.51 | $22.94 | $22.20 | $22.26 | $14.64 | 2,145,610 |
| 2018-03-01 | $21.94 | $22.93 | $21.94 | $22.93 | $15.08 | 2,676,790 |
| 2018-02-28 | $22.49 | $22.65 | $21.81 | $22.20 | $14.60 | 2,283,600 |
| 2018-02-27 | $22.70 | $23.86 | $22.39 | $22.95 | $15.09 | 3,950,340 |
| 2018-02-26 | $22.45 | $22.88 | $22.10 | $22.78 | $14.98 | 3,425,920 |
| 2018-02-23 | $21.27 | $22.08 | $21.21 | $22.03 | $14.49 | 2,446,800 |
| 2018-02-22 | $21.21 | $21.47 | $20.70 | $21.44 | $14.10 | 1,871,200 |
| 2018-02-21 | $20.95 | $20.95 | $20.95 | $20.95 | $13.78 | 0 |
| 2018-02-20 | $20.95 | $20.95 | $20.95 | $20.95 | $13.78 | 0 |
| 2018-02-19 | $20.95 | $20.95 | $20.95 | $20.95 | $13.78 | 0 |
| 2018-02-16 | $20.95 | $20.95 | $20.95 | $20.95 | $13.78 | 0 |
| 2018-02-15 | $20.95 | $20.95 | $20.95 | $20.95 | $13.78 | 0 |
| 2018-02-14 | $21.51 | $21.77 | $20.66 | $20.95 | $13.78 | 2,075,050 |
| 2018-02-13 | $21.90 | $22.30 | $21.53 | $21.70 | $14.27 | 3,214,740 |
| 2018-02-12 | $22.58 | $22.77 | $21.66 | $22.44 | $14.76 | 4,824,810 |
| 2018-02-09 | $20.40 | $22.00 | $20.38 | $21.91 | $14.41 | 5,529,990 |
| 2018-02-08 | $21.19 | $21.58 | $20.72 | $21.25 | $13.97 | 5,013,840 |
| 2018-02-07 | $20.20 | $21.58 | $20.20 | $21.58 | $14.19 | 5,790,710 |
| 2018-02-06 | $20.31 | $21.00 | $19.53 | $19.62 | $12.90 | 2,451,080 |
| 2018-02-05 | $22.83 | $23.14 | $21.19 | $21.20 | $13.94 | 2,704,260 |
| 2018-02-02 | $22.89 | $23.76 | $22.40 | $23.20 | $15.26 | 1,833,860 |
| 2018-02-01 | $23.89 | $24.33 | $22.80 | $23.29 | $15.31 | 2,377,640 |
| 2018-01-31 | $25.75 | $25.86 | $23.58 | $23.89 | $15.71 | 3,401,280 |
| 2018-01-30 | $25.66 | $26.06 | $25.45 | $25.94 | $17.06 | 2,323,690 |
| 2018-01-29 | $25.34 | $25.78 | $24.66 | $25.78 | $16.95 | 2,991,280 |
| 2018-01-26 | $26.48 | $26.85 | $25.13 | $25.27 | $16.62 | 4,466,940 |
| 2018-01-25 | $26.55 | $27.49 | $26.30 | $26.83 | $17.64 | 4,100,130 |
| 2018-01-24 | $26.30 | $26.99 | $26.12 | $26.60 | $17.49 | 3,282,560 |
| 2018-01-23 | $25.98 | $26.39 | $25.76 | $26.37 | $17.34 | 3,143,120 |
| 2018-01-22 | $27.50 | $27.78 | $25.50 | $25.91 | $17.04 | 5,545,240 |
| 2018-01-19 | $28.61 | $29.95 | $27.82 | $28.28 | $18.60 | 6,419,740 |
| 2018-01-18 | $29.47 | $29.67 | $28.65 | $28.92 | $19.02 | 5,308,710 |
| 2018-01-17 | $28.50 | $30.87 | $27.78 | $29.82 | $19.61 | 9,913,620 |
| 2018-01-16 | $26.99 | $29.86 | $26.86 | $28.93 | $19.02 | 8,892,100 |
| 2018-01-15 | $27.09 | $28.36 | $26.13 | $27.41 | $18.02 | 5,580,850 |
| 2018-01-12 | $27.50 | $27.96 | $27.01 | $27.17 | $17.87 | 4,578,220 |
| 2018-01-11 | $27.87 | $29.00 | $26.61 | $28.18 | $18.53 | 7,182,960 |
| 2018-01-10 | $28.51 | $28.64 | $27.50 | $27.94 | $18.37 | 6,708,180 |
| 2018-01-09 | $28.50 | $30.20 | $27.51 | $29.09 | $19.13 | 12,250,650 |
| 2018-01-08 | $25.62 | $28.27 | $25.28 | $28.27 | $18.59 | 8,196,480 |
| 2018-01-05 | $25.65 | $26.16 | $25.26 | $25.70 | $16.90 | 3,331,300 |
| 2018-01-04 | $25.65 | $26.60 | $25.55 | $26.01 | $17.10 | 4,864,220 |
| 2018-01-03 | $26.60 | $26.60 | $25.24 | $26.10 | $17.16 | 5,405,380 |
| 2018-01-02 | $26.44 | $27.30 | $26.10 | $26.80 | $17.62 | 5,067,940 |
| 2018-01-01 | $25.92 | $25.92 | $25.92 | $25.92 | $17.04 | 0 |
| 2017-12-29 | $27.45 | $27.95 | $25.70 | $25.92 | $17.04 | 6,625,830 |
| 2017-12-28 | $26.75 | $28.88 | $26.32 | $28.38 | $18.66 | 9,976,260 |
| 2017-12-27 | $26.36 | $28.00 | $26.30 | $26.98 | $17.74 | 11,060,400 |
| 2017-12-26 | $23.11 | $25.73 | $23.11 | $25.73 | $16.92 | 6,306,100 |
| 2017-12-25 | $22.47 | $23.40 | $22.20 | $23.39 | $15.38 | 2,743,280 |
| 2017-12-22 | $22.68 | $23.19 | $22.58 | $22.72 | $14.94 | 1,862,070 |
| 2017-12-21 | $22.50 | $22.95 | $22.01 | $22.69 | $14.92 | 2,321,750 |
| 2017-12-20 | $23.37 | $23.45 | $22.64 | $22.72 | $14.94 | 1,616,850 |
| 2017-12-19 | $23.15 | $23.47 | $23.12 | $23.36 | $15.36 | 2,015,990 |
| 2017-12-18 | $23.16 | $23.36 | $22.70 | $23.24 | $15.28 | 1,853,440 |
| 2017-12-15 | $23.35 | $23.49 | $22.90 | $23.07 | $15.17 | 2,182,460 |
| 2017-12-14 | $23.09 | $23.75 | $22.85 | $23.56 | $15.49 | 2,553,970 |
| 2017-12-13 | $22.74 | $23.25 | $22.60 | $23.18 | $15.24 | 1,865,700 |
| 2017-12-12 | $24.13 | $24.13 | $22.81 | $22.83 | $15.01 | 3,477,110 |
| 2017-12-11 | $23.94 | $24.39 | $23.94 | $24.18 | $15.90 | 2,466,560 |
| 2017-12-08 | $23.33 | $24.68 | $23.27 | $24.14 | $15.87 | 3,830,240 |
| 2017-12-07 | $23.56 | $23.93 | $23.12 | $23.52 | $15.47 | 2,789,370 |
| 2017-12-06 | $23.28 | $23.76 | $22.76 | $23.62 | $15.53 | 2,958,760 |
| 2017-12-05 | $24.01 | $24.45 | $22.73 | $23.08 | $15.18 | 3,810,850 |
| 2017-12-04 | $26.07 | $26.24 | $24.17 | $24.17 | $15.89 | 5,235,100 |
| 2017-12-01 | $25.80 | $27.40 | $25.80 | $26.85 | $17.66 | 5,483,800 |
| 2017-11-30 | $25.54 | $27.51 | $25.42 | $26.50 | $17.43 | 6,658,500 |
| 2017-11-29 | $25.53 | $25.85 | $24.67 | $25.42 | $16.72 | 4,548,610 |
| 2017-11-28 | $25.40 | $26.20 | $25.40 | $25.72 | $16.91 | 4,099,390 |
| 2017-11-27 | $26.58 | $26.93 | $25.12 | $25.16 | $16.54 | 5,263,250 |
| 2017-11-24 | $28.00 | $28.82 | $27.00 | $27.00 | $17.75 | 7,177,360 |
| 2017-11-23 | $29.60 | $31.76 | $28.62 | $29.93 | $19.68 | 9,406,030 |
| 2017-11-22 | $29.50 | $30.65 | $28.42 | $29.48 | $19.38 | 9,498,840 |
| 2017-11-21 | $36.00 | $36.10 | $30.82 | $31.02 | $20.40 | 13,383,510 |
| 2017-11-20 | $34.08 | $34.08 | $34.08 | $34.08 | $22.41 | 127,970 |
| 2017-11-17 | $30.98 | $30.98 | $30.98 | $30.98 | $20.37 | 48,890 |
| 2017-11-16 | $28.16 | $28.16 | $28.16 | $28.16 | $18.52 | 10,710 |
| 2017-11-15 | $25.60 | $25.60 | $25.60 | $25.60 | $16.83 | 5,810 |
| 2017-11-14 | $23.27 | $23.27 | $23.27 | $23.27 | $15.30 | 2,010 |
| 2017-11-13 | $21.15 | $21.15 | $21.15 | $21.15 | $13.91 | 2,610 |
| 2017-11-10 | $19.23 | $19.23 | $19.23 | $19.23 | $12.64 | 1,920 |
| 2017-11-09 | $14.57 | $17.48 | $14.57 | $17.48 | $11.49 | 6,210 |
Guangdong Guoli Sci Tech Company Ltd (300716) News Headlines
Recent Guangdong Guoli Sci Tech Company Ltd (300716) News
Similar Companies to Guangdong Guoli Sci Tech Company Ltd (300716) 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 | -- | -- | -- |