Guangdong Topstrong Living Innovation & Integration Company (300749) Exchange: SHE
Data as of July 17, 2025
$8.74 ($-0.09) -1.02%
Guangdong Topstrong Living Innovation & Integration Company - Daily Information
Click for more stock information on Guangdong Topstrong Living Innovation & Integration Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.86 |
| Previous Close | $8.74 |
| High | $8.93 |
| Low | $8.64 |
| Adjusted Open | $8.86 |
| Previous Adjusted Close | $8.74 |
| Adjusted High | $8.93 |
| Adjusted Low | $8.64 |
About Guangdong Topstrong Living Innovation & Integration Company (300749)
Guangdong Topstrong Living Innovation & Integration Co
Invest in Guangdong Topstrong Living Innovation & Integration Company (300749)
Historical Stock Data for Guangdong Topstrong Living Innovation & Integration Company (300749)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.86 | $8.93 | $8.64 | $8.74 | $8.74 | 4,216,960 |
| 2025-07-08 | $8.67 | $8.92 | $8.61 | $8.83 | $8.83 | 5,271,740 |
| 2025-07-07 | $8.49 | $8.69 | $8.41 | $8.65 | $8.65 | 4,792,000 |
| 2025-07-04 | $8.61 | $8.61 | $8.36 | $8.45 | $8.45 | 4,633,070 |
| 2025-07-03 | $8.63 | $8.65 | $8.41 | $8.58 | $8.58 | 3,228,090 |
| 2025-07-02 | $8.59 | $8.79 | $8.48 | $8.56 | $8.56 | 6,105,820 |
| 2025-07-01 | $8.46 | $8.61 | $8.41 | $8.58 | $8.58 | 5,394,210 |
| 2025-06-30 | $8.33 | $8.48 | $8.22 | $8.41 | $8.41 | 4,169,860 |
| 2025-06-27 | $8.15 | $8.36 | $8.09 | $8.33 | $8.33 | 4,305,040 |
| 2025-06-26 | $8.17 | $8.27 | $8.11 | $8.15 | $8.15 | 3,297,700 |
| 2025-06-25 | $8.29 | $8.33 | $8.12 | $8.19 | $8.19 | 4,164,250 |
| 2025-06-24 | $7.84 | $8.26 | $7.84 | $8.17 | $8.17 | 6,954,790 |
| 2025-06-23 | $7.53 | $7.87 | $7.52 | $7.81 | $7.81 | 3,856,500 |
| 2025-06-20 | $7.64 | $7.74 | $7.55 | $7.63 | $7.63 | 2,874,270 |
| 2025-06-19 | $7.81 | $7.85 | $7.57 | $7.61 | $7.61 | 3,601,900 |
| 2025-06-18 | $7.84 | $7.89 | $7.70 | $7.82 | $7.82 | 3,671,820 |
| 2025-06-17 | $7.93 | $8.00 | $7.84 | $7.89 | $7.89 | 3,747,820 |
| 2025-06-13 | $8.19 | $8.22 | $7.86 | $7.90 | $7.90 | 6,312,000 |
| 2025-06-12 | $8.28 | $8.35 | $8.12 | $8.20 | $8.20 | 3,954,900 |
| 2025-06-11 | $8.18 | $8.38 | $8.11 | $8.28 | $8.28 | 5,449,020 |
| 2025-06-10 | $8.29 | $8.33 | $8.05 | $8.18 | $8.18 | 5,829,400 |
| 2025-06-09 | $8.29 | $8.35 | $8.18 | $8.26 | $8.26 | 3,962,400 |
| 2025-06-06 | $8.17 | $8.29 | $8.09 | $8.29 | $8.29 | 3,655,100 |
| 2025-06-05 | $8.22 | $8.29 | $8.14 | $8.16 | $8.16 | 3,637,200 |
| 2025-06-04 | $8.15 | $8.22 | $8.10 | $8.19 | $8.19 | 3,802,980 |
| 2025-06-03 | $7.96 | $8.23 | $7.96 | $8.15 | $8.15 | 5,534,200 |
| 2025-05-30 | $8.19 | $8.22 | $8.01 | $8.05 | $8.05 | 3,660,000 |
| 2025-05-29 | $8.01 | $8.25 | $8.00 | $8.12 | $8.12 | 5,284,880 |
| 2025-05-28 | $8.10 | $8.15 | $7.99 | $8.04 | $8.04 | 3,595,260 |
| 2025-05-27 | $8.00 | $8.23 | $7.93 | $8.11 | $8.11 | 7,266,000 |
| 2025-05-26 | $7.90 | $8.20 | $7.87 | $8.00 | $8.00 | 6,411,780 |
| 2025-05-23 | $7.86 | $8.02 | $7.73 | $7.93 | $7.93 | 7,211,600 |
| 2025-05-22 | $8.06 | $8.24 | $7.92 | $7.93 | $7.93 | 6,496,200 |
| 2025-05-21 | $8.27 | $8.27 | $8.00 | $8.05 | $8.05 | 6,154,800 |
| 2025-05-20 | $8.18 | $8.25 | $8.07 | $8.23 | $8.23 | 4,505,900 |
| 2025-05-19 | $8.20 | $8.25 | $8.01 | $8.16 | $8.16 | 5,566,300 |
| 2025-05-16 | $8.08 | $8.24 | $8.00 | $8.20 | $8.20 | 5,917,980 |
| 2025-05-15 | $8.15 | $8.20 | $7.99 | $8.08 | $8.08 | 5,908,100 |
| 2025-05-14 | $8.09 | $8.19 | $8.02 | $8.14 | $8.14 | 7,161,750 |
| 2025-05-13 | $8.29 | $8.35 | $8.10 | $8.13 | $8.13 | 9,099,600 |
| 2025-05-12 | $8.43 | $8.49 | $7.96 | $8.18 | $8.18 | 12,897,010 |
| 2025-05-09 | $8.54 | $8.58 | $8.41 | $8.44 | $8.44 | 6,445,060 |
| 2025-05-08 | $8.49 | $8.85 | $8.36 | $8.54 | $8.54 | 11,720,660 |
| 2025-05-07 | $8.40 | $8.52 | $8.26 | $8.47 | $8.47 | 9,846,760 |
| 2025-05-06 | $8.02 | $8.34 | $8.01 | $8.33 | $8.33 | 8,728,220 |
| 2025-04-30 | $8.18 | $8.20 | $7.96 | $8.01 | $8.01 | 6,997,750 |
| 2025-04-29 | $7.86 | $8.06 | $7.83 | $8.04 | $8.04 | 8,887,660 |
| 2025-04-28 | $7.65 | $7.87 | $7.57 | $7.86 | $7.86 | 7,042,200 |
| 2025-04-25 | $8.02 | $8.03 | $7.66 | $7.72 | $7.72 | 8,919,600 |
| 2025-04-24 | $7.93 | $8.08 | $7.84 | $8.03 | $8.03 | 8,610,400 |
| 2025-04-23 | $7.96 | $8.18 | $7.84 | $7.91 | $7.91 | 8,638,500 |
| 2025-04-22 | $7.63 | $8.04 | $7.63 | $8.01 | $8.01 | 12,225,800 |
| 2025-04-21 | $7.53 | $7.80 | $7.45 | $7.67 | $7.67 | 9,015,180 |
| 2025-04-18 | $7.72 | $7.77 | $7.54 | $7.65 | $7.65 | 8,662,000 |
| 2025-04-17 | $7.59 | $7.88 | $7.52 | $7.73 | $7.73 | 14,438,270 |
| 2025-04-16 | $7.39 | $7.77 | $7.25 | $7.70 | $7.70 | 16,410,120 |
| 2025-04-15 | $7.51 | $7.57 | $7.36 | $7.42 | $7.42 | 6,780,670 |
| 2025-04-14 | $7.41 | $7.57 | $7.41 | $7.48 | $7.48 | 7,734,010 |
| 2025-04-11 | $7.51 | $7.59 | $7.36 | $7.37 | $7.37 | 9,389,570 |
| 2025-04-10 | $7.59 | $7.75 | $7.41 | $7.59 | $7.59 | 18,239,880 |
| 2025-04-09 | $7.12 | $7.54 | $6.78 | $7.54 | $7.54 | 19,113,440 |
| 2025-04-08 | $7.00 | $7.48 | $7.00 | $7.22 | $7.22 | 12,898,840 |
| 2025-04-07 | $7.20 | $7.30 | $6.85 | $6.95 | $6.95 | 16,733,200 |
| 2025-04-03 | $7.38 | $7.54 | $7.31 | $7.51 | $7.51 | 9,018,560 |
| 2025-04-02 | $7.35 | $7.41 | $7.26 | $7.38 | $7.38 | 6,543,970 |
| 2025-04-01 | $7.46 | $7.55 | $7.25 | $7.39 | $7.39 | 8,929,340 |
| 2025-03-31 | $7.29 | $7.30 | $7.06 | $7.29 | $7.29 | 8,809,910 |
| 2025-03-28 | $7.31 | $7.38 | $7.14 | $7.19 | $7.19 | 9,012,480 |
| 2025-03-27 | $6.90 | $7.35 | $6.83 | $7.31 | $7.31 | 15,438,840 |
| 2025-03-26 | $6.56 | $6.96 | $6.55 | $6.91 | $6.91 | 5,352,180 |
| 2025-03-25 | $6.61 | $6.68 | $6.46 | $6.60 | $6.60 | 5,193,950 |
| 2025-03-24 | $6.88 | $6.96 | $6.44 | $6.54 | $6.54 | 7,580,700 |
| 2025-03-21 | $7.05 | $7.10 | $6.89 | $6.93 | $6.93 | 4,958,700 |
| 2025-03-20 | $7.12 | $7.18 | $7.04 | $7.11 | $7.11 | 3,721,700 |
| 2025-03-19 | $7.17 | $7.22 | $7.08 | $7.15 | $7.15 | 4,512,800 |
| 2025-03-18 | $7.10 | $7.20 | $7.07 | $7.19 | $7.19 | 5,341,960 |
| 2025-03-17 | $7.10 | $7.15 | $7.01 | $7.10 | $7.10 | 5,194,790 |
| 2025-03-14 | $6.99 | $7.12 | $6.88 | $7.09 | $7.09 | 5,263,880 |
| 2025-03-13 | $7.07 | $7.15 | $6.85 | $7.00 | $7.00 | 4,136,920 |
| 2025-03-12 | $7.11 | $7.13 | $7.01 | $7.07 | $7.07 | 4,230,650 |
| 2025-03-11 | $6.98 | $7.08 | $6.92 | $7.07 | $7.07 | 3,203,500 |
| 2025-03-10 | $6.95 | $7.10 | $6.95 | $7.01 | $7.01 | 3,685,920 |
| 2025-03-07 | $7.11 | $7.14 | $6.92 | $6.95 | $6.95 | 5,298,020 |
| 2025-03-06 | $7.08 | $7.18 | $6.96 | $7.08 | $7.08 | 7,773,150 |
| 2025-03-05 | $7.11 | $7.36 | $6.88 | $7.01 | $7.01 | 9,899,370 |
| 2025-03-04 | $6.92 | $7.30 | $6.91 | $7.08 | $7.08 | 14,919,160 |
| 2025-03-03 | $6.68 | $6.87 | $6.68 | $6.81 | $6.81 | 5,174,000 |
| 2025-02-28 | $6.85 | $6.88 | $6.64 | $6.65 | $6.65 | 4,553,170 |
| 2025-02-27 | $6.90 | $6.96 | $6.68 | $6.86 | $6.86 | 6,266,780 |
| 2025-02-26 | $6.91 | $7.00 | $6.83 | $6.92 | $6.92 | 5,980,290 |
| 2025-02-25 | $6.91 | $6.98 | $6.84 | $6.87 | $6.87 | 6,913,430 |
| 2025-02-24 | $7.08 | $7.13 | $6.89 | $7.00 | $7.00 | 8,278,760 |
| 2025-02-20 | $6.86 | $7.05 | $6.83 | $6.93 | $6.93 | 7,893,640 |
| 2025-02-19 | $6.68 | $6.95 | $6.66 | $6.81 | $6.81 | 8,540,410 |
| 2025-02-18 | $7.05 | $7.10 | $6.66 | $6.68 | $6.68 | 14,520,630 |
| 2025-02-17 | $7.10 | $7.92 | $6.99 | $7.19 | $7.19 | 22,453,130 |
| 2025-02-14 | $6.70 | $6.75 | $6.62 | $6.66 | $6.66 | 2,642,390 |
| 2025-02-13 | $6.83 | $6.86 | $6.67 | $6.70 | $6.70 | 4,336,400 |
| 2025-02-12 | $6.85 | $6.91 | $6.76 | $6.81 | $6.81 | 4,912,240 |
| 2025-02-11 | $6.84 | $7.04 | $6.75 | $6.90 | $6.90 | 6,560,820 |
| 2025-02-10 | $6.64 | $6.86 | $6.64 | $6.84 | $6.84 | 4,628,300 |
| 2025-02-07 | $6.78 | $6.78 | $6.57 | $6.67 | $6.67 | 5,217,160 |
| 2025-02-06 | $6.63 | $6.76 | $6.51 | $6.72 | $6.72 | 4,859,120 |
| 2025-02-05 | $6.47 | $6.65 | $6.41 | $6.62 | $6.62 | 4,407,590 |
| 2025-01-27 | $6.42 | $6.67 | $6.41 | $6.47 | $6.47 | 5,954,630 |
| 2025-01-24 | $6.17 | $6.44 | $6.11 | $6.39 | $6.39 | 4,721,400 |
| 2025-01-23 | $6.17 | $6.34 | $6.08 | $6.23 | $6.23 | 5,193,700 |
| 2025-01-22 | $6.17 | $6.18 | $6.01 | $6.05 | $6.05 | 4,897,520 |
| 2025-01-21 | $6.45 | $6.45 | $6.14 | $6.18 | $6.18 | 5,474,000 |
| 2025-01-20 | $6.20 | $6.47 | $6.05 | $6.39 | $6.39 | 7,893,320 |
| 2025-01-17 | $6.47 | $6.51 | $6.14 | $6.21 | $6.21 | 8,076,600 |
| 2025-01-16 | $6.32 | $6.78 | $6.27 | $6.50 | $6.50 | 10,761,640 |
| 2025-01-15 | $6.18 | $6.48 | $6.14 | $6.28 | $6.28 | 7,401,710 |
| 2025-01-14 | $5.81 | $6.14 | $5.73 | $6.12 | $6.12 | 5,225,500 |
| 2025-01-13 | $5.61 | $5.74 | $5.43 | $5.71 | $5.71 | 3,866,200 |
| 2025-01-09 | $5.90 | $6.01 | $5.83 | $5.92 | $5.92 | 3,445,840 |
| 2025-01-08 | $5.91 | $6.02 | $5.63 | $5.90 | $5.90 | 4,649,800 |
| 2025-01-07 | $5.69 | $5.92 | $5.66 | $5.90 | $5.90 | 4,655,400 |
| 2025-01-06 | $5.72 | $5.83 | $5.39 | $5.68 | $5.68 | 5,147,750 |
| 2025-01-03 | $6.27 | $6.27 | $5.70 | $5.77 | $5.77 | 6,450,020 |
| 2025-01-02 | $6.17 | $6.38 | $6.06 | $6.16 | $6.16 | 5,041,250 |
| 2024-12-31 | $6.36 | $6.41 | $6.13 | $6.15 | $6.15 | 4,464,300 |
| 2024-12-30 | $6.41 | $6.44 | $6.14 | $6.33 | $6.33 | 4,687,400 |
| 2024-12-27 | $6.38 | $6.59 | $6.37 | $6.48 | $6.48 | 4,235,500 |
| 2024-12-26 | $6.27 | $6.48 | $6.23 | $6.38 | $6.38 | 5,244,560 |
| 2024-12-25 | $6.45 | $6.47 | $6.10 | $6.23 | $6.23 | 6,546,600 |
| 2024-12-24 | $6.39 | $6.58 | $6.13 | $6.42 | $6.42 | 9,457,900 |
| 2024-12-23 | $7.05 | $7.14 | $6.35 | $6.41 | $6.41 | 11,444,820 |
| 2024-12-20 | $6.96 | $7.17 | $6.93 | $7.12 | $7.12 | 5,827,980 |
| 2024-12-19 | $6.94 | $7.06 | $6.83 | $6.96 | $6.96 | 6,092,280 |
| 2024-12-18 | $7.03 | $7.20 | $6.80 | $7.05 | $7.05 | 8,032,990 |
| 2024-12-17 | $7.64 | $7.69 | $7.03 | $7.13 | $7.13 | 12,658,270 |
| 2024-12-16 | $7.77 | $7.88 | $7.56 | $7.64 | $7.64 | 13,159,900 |
| 2024-12-13 | $8.01 | $8.11 | $7.65 | $7.67 | $7.67 | 24,455,630 |
| 2024-12-12 | $7.46 | $8.93 | $7.40 | $8.08 | $8.08 | 29,894,190 |
| 2024-12-11 | $7.30 | $7.46 | $7.18 | $7.44 | $7.44 | 5,338,160 |
| 2024-12-10 | $7.50 | $7.84 | $7.32 | $7.35 | $7.35 | 7,214,000 |
| 2024-12-09 | $7.28 | $7.40 | $7.18 | $7.34 | $7.34 | 5,573,480 |
| 2024-12-06 | $7.19 | $7.34 | $7.11 | $7.27 | $7.27 | 6,067,800 |
| 2024-12-05 | $7.05 | $7.20 | $7.02 | $7.18 | $7.18 | 4,379,800 |
| 2024-12-04 | $7.29 | $7.29 | $7.02 | $7.11 | $7.11 | 5,970,100 |
| 2024-12-03 | $7.16 | $7.30 | $7.05 | $7.30 | $7.30 | 7,806,420 |
| 2024-12-02 | $7.12 | $7.19 | $7.04 | $7.16 | $7.16 | 6,372,100 |
| 2024-11-29 | $6.96 | $7.15 | $6.92 | $7.08 | $7.08 | 6,980,500 |
| 2024-11-28 | $6.92 | $7.19 | $6.86 | $6.99 | $6.99 | 6,893,570 |
| 2024-11-27 | $6.86 | $6.96 | $6.57 | $6.90 | $6.90 | 6,606,300 |
| 2024-11-26 | $6.86 | $7.05 | $6.77 | $6.84 | $6.84 | 7,298,000 |
| 2024-11-25 | $6.65 | $6.81 | $6.54 | $6.78 | $6.78 | 5,200,900 |
| 2024-11-22 | $6.90 | $7.08 | $6.56 | $6.59 | $6.59 | 6,053,850 |
| 2024-11-21 | $6.85 | $6.94 | $6.77 | $6.86 | $6.86 | 3,711,900 |
| 2024-11-20 | $6.65 | $6.89 | $6.63 | $6.85 | $6.85 | 3,852,400 |
| 2024-11-19 | $6.52 | $6.68 | $6.43 | $6.68 | $6.68 | 4,253,000 |
| 2024-11-18 | $6.70 | $6.85 | $6.43 | $6.53 | $6.53 | 6,666,180 |
| 2024-11-15 | $6.81 | $6.94 | $6.62 | $6.62 | $6.62 | 5,962,790 |
| 2024-11-14 | $7.07 | $7.25 | $6.85 | $6.87 | $6.87 | 7,535,600 |
| 2024-11-13 | $7.06 | $7.57 | $6.86 | $7.07 | $7.07 | 14,792,070 |
| 2024-11-12 | $7.03 | $7.19 | $6.95 | $7.05 | $7.05 | 6,199,860 |
| 2024-11-11 | $6.79 | $7.07 | $6.70 | $7.04 | $7.04 | 6,002,920 |
| 2024-11-08 | $6.94 | $7.01 | $6.72 | $6.79 | $6.79 | 4,342,600 |
| 2024-11-07 | $6.65 | $6.89 | $6.63 | $6.89 | $6.89 | 4,513,600 |
| 2024-11-06 | $6.65 | $6.72 | $6.53 | $6.69 | $6.69 | 4,239,240 |
| 2024-11-05 | $6.47 | $6.66 | $6.47 | $6.64 | $6.64 | 5,228,880 |
| 2024-11-04 | $6.37 | $6.51 | $6.23 | $6.48 | $6.48 | 3,762,660 |
| 2024-11-01 | $6.64 | $6.70 | $6.27 | $6.34 | $6.34 | 5,964,160 |
| 2024-10-31 | $6.50 | $6.71 | $6.47 | $6.64 | $6.64 | 4,944,000 |
| 2024-10-30 | $6.49 | $6.70 | $6.38 | $6.49 | $6.49 | 4,007,140 |
| 2024-10-29 | $6.72 | $6.75 | $6.50 | $6.52 | $6.52 | 5,600,800 |
| 2024-10-28 | $6.53 | $6.70 | $6.50 | $6.70 | $6.70 | 5,657,500 |
| 2024-10-25 | $6.39 | $6.54 | $6.37 | $6.50 | $6.50 | 4,359,760 |
| 2024-10-24 | $6.34 | $6.39 | $6.24 | $6.34 | $6.34 | 3,111,780 |
| 2024-10-23 | $6.36 | $6.50 | $6.32 | $6.37 | $6.37 | 5,086,220 |
| 2024-10-22 | $6.30 | $6.41 | $6.29 | $6.35 | $6.35 | 4,405,220 |
| 2024-10-21 | $6.28 | $6.39 | $6.24 | $6.29 | $6.29 | 5,612,070 |
| 2024-10-18 | $6.19 | $6.35 | $6.15 | $6.27 | $6.27 | 5,534,510 |
| 2024-10-17 | $6.34 | $6.45 | $6.18 | $6.21 | $6.21 | 8,459,760 |
| 2024-10-16 | $6.08 | $6.61 | $6.01 | $6.35 | $6.35 | 9,612,160 |
| 2024-10-15 | $6.14 | $6.28 | $6.01 | $6.09 | $6.09 | 4,942,100 |
| 2024-10-14 | $5.97 | $6.19 | $5.95 | $6.14 | $6.14 | 4,332,300 |
| 2024-10-11 | $6.16 | $6.22 | $5.87 | $5.95 | $5.95 | 5,096,350 |
| 2024-10-10 | $6.07 | $6.35 | $5.96 | $6.17 | $6.17 | 8,157,980 |
| 2024-10-09 | $6.75 | $6.76 | $6.00 | $6.02 | $6.02 | 12,075,300 |
| 2024-10-08 | $7.54 | $7.54 | $6.66 | $7.09 | $7.09 | 16,599,990 |
| 2024-09-30 | $6.09 | $6.67 | $5.88 | $6.48 | $6.48 | 13,611,330 |
| 2024-09-27 | $5.69 | $5.93 | $5.52 | $5.80 | $5.80 | 9,303,720 |
| 2024-09-26 | $5.37 | $5.69 | $5.36 | $5.62 | $5.62 | 8,171,660 |
| 2024-09-25 | $5.41 | $5.52 | $5.38 | $5.40 | $5.40 | 3,391,140 |
| 2024-09-24 | $5.22 | $5.37 | $5.22 | $5.36 | $5.36 | 2,894,160 |
| 2024-09-23 | $5.18 | $5.25 | $5.13 | $5.22 | $5.22 | 1,681,800 |
| 2024-09-20 | $5.28 | $5.28 | $5.13 | $5.19 | $5.19 | 2,393,300 |
| 2024-09-19 | $5.04 | $5.28 | $5.04 | $5.24 | $5.24 | 2,990,940 |
| 2024-09-18 | $5.16 | $5.16 | $4.90 | $4.99 | $4.99 | 2,112,000 |
| 2024-09-13 | $5.23 | $5.26 | $5.09 | $5.11 | $5.11 | 1,825,600 |
| 2024-09-12 | $5.25 | $5.32 | $5.20 | $5.22 | $5.22 | 1,744,600 |
| 2024-09-11 | $5.24 | $5.27 | $5.17 | $5.23 | $5.23 | 1,685,000 |
| 2024-09-10 | $5.16 | $5.29 | $5.13 | $5.23 | $5.23 | 1,957,800 |
| 2024-09-09 | $5.16 | $5.24 | $5.06 | $5.15 | $5.15 | 1,882,600 |
| 2024-09-06 | $5.30 | $5.33 | $5.15 | $5.16 | $5.16 | 2,285,100 |
| 2024-09-05 | $5.19 | $5.30 | $5.17 | $5.30 | $5.30 | 1,946,500 |
| 2024-09-04 | $5.24 | $5.30 | $5.13 | $5.15 | $5.15 | 2,028,650 |
| 2024-09-03 | $5.27 | $5.34 | $5.21 | $5.23 | $5.23 | 1,653,200 |
| 2024-09-02 | $5.26 | $5.39 | $5.22 | $5.23 | $5.23 | 2,600,960 |
| 2024-08-30 | $5.21 | $5.56 | $5.17 | $5.31 | $5.31 | 4,243,170 |
| 2024-08-29 | $5.15 | $5.22 | $5.04 | $5.21 | $5.21 | 2,127,420 |
| 2024-08-28 | $5.00 | $5.19 | $4.95 | $5.14 | $5.14 | 2,317,600 |
| 2024-08-27 | $5.14 | $5.18 | $4.95 | $5.04 | $5.04 | 2,427,900 |
| 2024-08-26 | $4.94 | $5.10 | $4.87 | $5.09 | $5.09 | 2,271,900 |
| 2024-08-23 | $5.06 | $5.07 | $4.88 | $4.89 | $4.89 | 2,645,400 |
| 2024-08-22 | $5.16 | $5.24 | $5.03 | $5.05 | $5.05 | 1,943,000 |
| 2024-08-21 | $5.08 | $5.25 | $5.08 | $5.15 | $5.15 | 1,294,800 |
| 2024-08-20 | $5.35 | $5.41 | $5.15 | $5.18 | $5.18 | 2,555,800 |
| 2024-08-19 | $5.26 | $5.39 | $5.20 | $5.35 | $5.35 | 2,850,900 |
| 2024-08-16 | $5.32 | $5.41 | $5.24 | $5.27 | $5.27 | 2,004,800 |
| 2024-08-15 | $5.31 | $5.38 | $5.20 | $5.31 | $5.31 | 2,102,300 |
| 2024-08-14 | $5.24 | $5.35 | $5.23 | $5.30 | $5.30 | 2,136,160 |
| 2024-08-13 | $5.22 | $5.26 | $5.07 | $5.25 | $5.25 | 2,227,000 |
| 2024-08-12 | $5.22 | $5.26 | $5.13 | $5.18 | $5.18 | 1,764,700 |
| 2024-08-09 | $5.28 | $5.36 | $5.21 | $5.21 | $5.21 | 1,880,230 |
| 2024-08-08 | $5.21 | $5.31 | $5.13 | $5.26 | $5.26 | 1,646,500 |
| 2024-08-07 | $5.23 | $5.28 | $5.17 | $5.24 | $5.24 | 1,469,700 |
| 2024-08-06 | $5.17 | $5.24 | $5.12 | $5.24 | $5.24 | 1,574,800 |
| 2024-08-05 | $5.20 | $5.27 | $5.06 | $5.08 | $5.08 | 1,832,340 |
| 2024-08-02 | $5.25 | $5.33 | $5.15 | $5.20 | $5.20 | 1,562,680 |
| 2024-08-01 | $5.26 | $5.30 | $5.23 | $5.26 | $5.26 | 1,675,000 |
| 2024-07-31 | $5.09 | $5.23 | $5.07 | $5.23 | $5.23 | 2,093,400 |
| 2024-07-30 | $5.07 | $5.14 | $5.04 | $5.09 | $5.09 | 1,391,100 |
| 2024-07-29 | $5.04 | $5.12 | $4.95 | $5.06 | $5.06 | 1,574,650 |
| 2024-07-26 | $4.91 | $5.04 | $4.91 | $5.03 | $5.03 | 1,554,300 |
| 2024-07-25 | $4.78 | $4.98 | $4.75 | $4.92 | $4.92 | 1,863,940 |
| 2024-07-24 | $4.94 | $4.95 | $4.79 | $4.83 | $4.83 | 1,635,500 |
| 2024-07-23 | $5.04 | $5.16 | $4.92 | $4.94 | $4.94 | 1,549,500 |
| 2024-07-22 | $4.98 | $5.04 | $4.86 | $5.04 | $5.04 | 1,665,400 |
| 2024-07-19 | $4.86 | $4.98 | $4.80 | $4.95 | $4.95 | 2,063,900 |
| 2024-07-18 | $4.90 | $4.95 | $4.74 | $4.86 | $4.86 | 1,963,300 |
| 2024-07-17 | $4.99 | $5.04 | $4.91 | $4.91 | $4.91 | 1,480,200 |
| 2024-07-16 | $5.05 | $5.09 | $4.94 | $5.00 | $5.00 | 1,628,800 |
| 2024-07-15 | $5.23 | $5.24 | $5.00 | $5.06 | $5.06 | 2,228,200 |
| 2024-07-12 | $5.25 | $5.35 | $5.19 | $5.25 | $5.25 | 2,255,300 |
| 2024-07-11 | $5.01 | $5.22 | $5.01 | $5.22 | $5.22 | 2,899,860 |
| 2024-07-10 | $5.16 | $5.16 | $4.93 | $4.94 | $4.94 | 1,925,000 |
| 2024-07-09 | $5.00 | $5.15 | $4.93 | $5.15 | $5.15 | 2,778,810 |
| 2024-07-08 | $5.27 | $5.27 | $5.03 | $5.05 | $5.05 | 2,244,900 |
| 2024-07-05 | $5.11 | $5.28 | $5.06 | $5.26 | $5.26 | 1,781,900 |
| 2024-07-04 | $5.42 | $5.47 | $5.11 | $5.15 | $5.15 | 2,432,500 |
| 2024-07-03 | $5.41 | $5.48 | $5.39 | $5.39 | $5.39 | 1,491,400 |
| 2024-07-02 | $5.32 | $5.47 | $5.28 | $5.43 | $5.43 | 2,538,980 |
| 2024-07-01 | $5.33 | $5.38 | $5.22 | $5.33 | $5.33 | 1,904,460 |
| 2024-06-28 | $5.24 | $5.39 | $5.22 | $5.30 | $5.30 | 3,032,170 |
| 2024-06-27 | $5.31 | $5.43 | $5.23 | $5.24 | $5.24 | 2,155,960 |
| 2024-06-26 | $5.09 | $5.35 | $5.01 | $5.33 | $5.33 | 2,934,800 |
| 2024-06-25 | $5.01 | $5.17 | $4.96 | $5.09 | $5.09 | 3,067,350 |
| 2024-06-24 | $5.21 | $5.28 | $4.93 | $4.98 | $4.98 | 4,808,400 |
| 2024-06-21 | $5.28 | $5.36 | $5.17 | $5.32 | $5.32 | 2,360,220 |
| 2024-06-20 | $5.50 | $5.50 | $5.27 | $5.28 | $5.28 | 2,857,440 |
| 2024-06-19 | $5.37 | $5.48 | $5.33 | $5.44 | $5.44 | 2,785,400 |
| 2024-06-18 | $5.27 | $5.40 | $5.20 | $5.37 | $5.37 | 2,443,000 |
| 2024-06-17 | $5.37 | $5.39 | $5.24 | $5.27 | $5.27 | 3,459,400 |
| 2024-06-14 | $5.37 | $5.43 | $5.25 | $5.38 | $5.38 | 2,599,400 |
| 2024-06-13 | $5.50 | $5.52 | $5.35 | $5.37 | $5.37 | 2,722,660 |
| 2024-06-12 | $5.35 | $5.49 | $5.33 | $5.47 | $5.47 | 2,403,600 |
| 2024-06-11 | $5.42 | $5.42 | $5.18 | $5.38 | $5.38 | 3,738,000 |
| 2024-06-07 | $5.26 | $5.44 | $5.23 | $5.42 | $5.42 | 5,813,910 |
| 2024-06-06 | $5.50 | $5.62 | $5.12 | $5.17 | $5.17 | 5,955,380 |
| 2024-06-05 | $5.66 | $5.66 | $5.47 | $5.48 | $5.48 | 3,191,160 |
| 2024-06-04 | $5.83 | $5.83 | $5.61 | $5.66 | $5.66 | 4,024,740 |
| 2024-06-03 | $5.98 | $5.98 | $5.71 | $5.81 | $5.81 | 6,194,550 |
| 2024-05-31 | $5.91 | $6.00 | $5.91 | $5.96 | $5.96 | 2,091,300 |
| 2024-05-30 | $6.03 | $6.07 | $5.91 | $5.94 | $5.94 | 3,166,700 |
| 2024-05-29 | $6.05 | $6.15 | $5.96 | $6.04 | $6.04 | 3,187,500 |
| 2024-05-28 | $6.13 | $6.13 | $5.93 | $5.99 | $5.99 | 4,444,300 |
| 2024-05-27 | $6.12 | $6.15 | $5.91 | $6.08 | $6.08 | 4,459,700 |
| 2024-05-24 | $6.19 | $6.20 | $6.03 | $6.05 | $6.05 | 6,181,020 |
| 2024-05-23 | $6.32 | $6.48 | $6.09 | $6.22 | $6.22 | 11,780,950 |
| 2024-05-22 | $6.43 | $6.75 | $6.38 | $6.50 | $6.50 | 13,330,210 |
| 2024-05-21 | $6.63 | $6.82 | $6.41 | $6.43 | $6.43 | 11,464,560 |
| 2024-05-20 | $6.81 | $7.15 | $6.60 | $6.76 | $6.76 | 18,539,950 |
| 2024-05-17 | $6.99 | $7.19 | $6.55 | $7.10 | $7.10 | 25,682,970 |
| 2024-05-16 | $6.39 | $7.20 | $6.31 | $6.77 | $6.77 | 20,184,770 |
| 2024-05-15 | $6.14 | $6.53 | $6.12 | $6.33 | $6.33 | 6,124,350 |
| 2024-05-14 | $6.07 | $6.21 | $6.07 | $6.16 | $6.16 | 3,253,350 |
| 2024-05-13 | $6.24 | $6.29 | $6.02 | $6.04 | $6.04 | 3,601,640 |
| 2024-05-10 | $6.45 | $6.48 | $6.27 | $6.32 | $6.32 | 3,178,200 |
| 2024-05-09 | $6.29 | $6.45 | $6.27 | $6.43 | $6.43 | 3,488,900 |
| 2024-05-08 | $6.42 | $6.45 | $6.24 | $6.27 | $6.27 | 3,347,550 |
| 2024-05-07 | $6.41 | $6.44 | $6.32 | $6.42 | $6.42 | 3,162,200 |
| 2024-05-06 | $6.25 | $6.42 | $6.24 | $6.38 | $6.38 | 5,214,730 |
| 2024-04-30 | $6.23 | $6.39 | $6.03 | $6.16 | $6.16 | 4,398,000 |
| 2024-04-29 | $5.91 | $6.23 | $5.91 | $6.22 | $6.22 | 4,947,160 |
| 2024-04-26 | $5.93 | $5.94 | $5.76 | $5.91 | $5.91 | 4,337,810 |
| 2024-04-25 | $5.87 | $6.00 | $5.80 | $5.91 | $5.91 | 5,167,820 |
| 2024-04-24 | $5.70 | $5.97 | $5.70 | $5.91 | $5.91 | 6,435,900 |
| 2024-04-23 | $5.58 | $5.79 | $5.54 | $5.70 | $5.70 | 7,069,500 |
| 2024-04-22 | $5.71 | $5.81 | $5.57 | $5.81 | $5.81 | 4,118,500 |
| 2024-04-19 | $5.82 | $5.89 | $5.69 | $5.76 | $5.76 | 4,026,350 |
| 2024-04-18 | $5.98 | $6.04 | $5.73 | $5.82 | $5.82 | 4,845,200 |
| 2024-04-17 | $5.44 | $6.00 | $5.41 | $5.99 | $5.99 | 7,901,480 |
| 2024-04-16 | $5.71 | $6.04 | $5.31 | $5.32 | $5.32 | 9,607,050 |
| 2024-04-15 | $6.51 | $6.73 | $5.76 | $5.83 | $5.83 | 10,094,350 |
| 2024-04-12 | $6.57 | $6.74 | $6.56 | $6.61 | $6.61 | 4,596,670 |
| 2024-04-11 | $6.51 | $6.68 | $6.51 | $6.57 | $6.57 | 4,857,210 |
| 2024-04-10 | $6.79 | $6.85 | $6.44 | $6.55 | $6.55 | 6,466,100 |
| 2024-04-09 | $6.62 | $6.82 | $6.62 | $6.80 | $6.80 | 6,160,000 |
| 2024-04-08 | $7.01 | $7.02 | $6.56 | $6.62 | $6.62 | 9,720,400 |
| 2024-04-03 | $7.13 | $7.18 | $6.91 | $7.03 | $7.03 | 9,146,640 |
| 2024-04-02 | $7.21 | $7.24 | $7.07 | $7.13 | $7.13 | 10,978,530 |
| 2024-04-01 | $7.12 | $7.30 | $7.01 | $7.28 | $7.28 | 17,136,060 |
| 2024-03-29 | $7.37 | $7.49 | $7.10 | $7.23 | $7.23 | 22,366,540 |
| 2024-03-28 | $6.84 | $7.91 | $6.84 | $7.79 | $7.79 | 26,228,180 |
| 2024-03-27 | $6.75 | $7.48 | $6.68 | $7.19 | $7.19 | 15,971,080 |
| 2024-03-26 | $6.76 | $6.92 | $6.62 | $6.79 | $6.79 | 4,616,900 |
| 2024-03-25 | $6.80 | $7.02 | $6.73 | $6.77 | $6.77 | 5,408,380 |
| 2024-03-22 | $7.05 | $7.12 | $6.77 | $6.81 | $6.81 | 4,573,640 |
| 2024-03-21 | $7.06 | $7.15 | $6.87 | $7.02 | $7.02 | 4,491,800 |
| 2024-03-20 | $6.85 | $7.10 | $6.85 | $7.05 | $7.05 | 5,614,700 |
| 2024-03-19 | $7.01 | $7.09 | $6.87 | $6.88 | $6.88 | 5,120,630 |
| 2024-03-18 | $6.68 | $7.06 | $6.68 | $7.02 | $7.02 | 7,722,800 |
| 2024-03-15 | $6.53 | $6.69 | $6.45 | $6.68 | $6.68 | 5,356,000 |
| 2024-03-14 | $6.50 | $6.58 | $6.37 | $6.55 | $6.55 | 4,776,600 |
| 2024-03-13 | $6.56 | $6.63 | $6.39 | $6.51 | $6.51 | 4,062,000 |
| 2024-03-12 | $6.37 | $6.56 | $6.28 | $6.56 | $6.56 | 5,235,480 |
| 2024-03-11 | $6.34 | $6.37 | $6.17 | $6.36 | $6.36 | 4,989,400 |
| 2024-03-08 | $6.23 | $6.50 | $6.19 | $6.29 | $6.29 | 5,491,880 |
| 2024-03-07 | $6.18 | $6.35 | $6.15 | $6.16 | $6.16 | 4,875,500 |
| 2024-03-06 | $6.04 | $6.27 | $5.94 | $6.18 | $6.18 | 3,892,380 |
| 2024-03-05 | $6.24 | $6.26 | $6.02 | $6.03 | $6.03 | 4,503,900 |
| 2024-03-04 | $6.35 | $6.40 | $6.03 | $6.24 | $6.24 | 5,294,440 |
| 2024-03-01 | $6.28 | $6.43 | $6.12 | $6.33 | $6.33 | 5,293,300 |
| 2024-02-29 | $5.94 | $6.29 | $5.84 | $6.28 | $6.28 | 9,268,580 |
| 2024-02-28 | $6.88 | $7.13 | $5.90 | $6.01 | $6.01 | 11,822,060 |
| 2024-02-27 | $6.63 | $6.83 | $6.55 | $6.80 | $6.80 | 5,863,160 |
| 2024-02-26 | $6.40 | $6.92 | $6.30 | $6.63 | $6.63 | 9,158,040 |
| 2024-02-23 | $6.06 | $6.48 | $6.00 | $6.40 | $6.40 | 8,106,400 |
| 2024-02-22 | $5.65 | $6.07 | $5.65 | $6.03 | $6.03 | 7,583,880 |
| 2024-02-21 | $5.42 | $6.00 | $5.39 | $5.70 | $5.70 | 7,579,580 |
| 2024-02-20 | $5.34 | $5.54 | $5.21 | $5.51 | $5.51 | 5,834,000 |
| 2024-02-19 | $5.05 | $5.47 | $5.05 | $5.31 | $5.31 | 11,597,780 |
| 2024-02-08 | $4.44 | $5.08 | $4.23 | $5.02 | $5.02 | 14,564,720 |
| 2024-02-07 | $4.99 | $5.00 | $4.33 | $4.51 | $4.51 | 17,421,000 |
| 2024-02-06 | $5.01 | $5.31 | $4.31 | $5.01 | $5.01 | 14,950,930 |
| 2024-02-05 | $6.39 | $6.39 | $5.16 | $5.26 | $5.26 | 12,582,030 |
| 2024-02-02 | $6.89 | $7.19 | $6.21 | $6.45 | $6.45 | 7,030,810 |
| 2024-02-01 | $6.96 | $7.01 | $6.60 | $6.89 | $6.89 | 6,718,890 |
| 2024-01-31 | $7.76 | $7.76 | $7.01 | $7.10 | $7.10 | 4,458,000 |
| 2024-01-30 | $8.16 | $8.16 | $7.65 | $7.72 | $7.72 | 3,364,000 |
| 2024-01-29 | $8.66 | $8.66 | $8.03 | $8.10 | $8.10 | 4,127,300 |
| 2024-01-26 | $8.38 | $8.69 | $8.34 | $8.51 | $8.51 | 4,306,400 |
| 2024-01-25 | $8.07 | $8.38 | $7.91 | $8.37 | $8.37 | 4,165,300 |
| 2024-01-24 | $7.87 | $8.19 | $7.67 | $7.98 | $7.98 | 5,484,500 |
| 2024-01-23 | $8.23 | $8.25 | $7.68 | $7.77 | $7.77 | 6,107,800 |
| 2024-01-22 | $8.86 | $8.90 | $8.10 | $8.18 | $8.18 | 4,363,900 |
| 2024-01-19 | $9.00 | $9.13 | $8.83 | $8.84 | $8.84 | 3,229,880 |
| 2024-01-18 | $9.15 | $9.25 | $8.75 | $8.93 | $8.93 | 4,794,800 |
| 2024-01-17 | $9.35 | $9.40 | $9.16 | $9.17 | $9.17 | 2,660,200 |
| 2024-01-16 | $9.36 | $9.53 | $9.17 | $9.31 | $9.31 | 3,232,800 |
| 2024-01-15 | $9.34 | $9.45 | $9.27 | $9.37 | $9.37 | 2,851,100 |
| 2024-01-12 | $9.44 | $9.56 | $9.33 | $9.36 | $9.36 | 2,028,700 |
| 2024-01-11 | $9.36 | $9.47 | $9.31 | $9.45 | $9.45 | 2,313,120 |
| 2024-01-10 | $9.34 | $9.44 | $9.22 | $9.35 | $9.35 | 2,574,700 |
| 2024-01-09 | $9.30 | $9.47 | $9.28 | $9.39 | $9.39 | 3,459,100 |
| 2024-01-08 | $9.52 | $9.56 | $9.27 | $9.30 | $9.30 | 4,036,000 |
| 2024-01-05 | $9.54 | $9.66 | $9.47 | $9.52 | $9.52 | 2,923,100 |
| 2024-01-04 | $9.49 | $9.58 | $9.39 | $9.54 | $9.54 | 2,396,100 |
| 2024-01-03 | $9.42 | $9.57 | $9.37 | $9.50 | $9.50 | 3,652,000 |
| 2024-01-02 | $9.28 | $9.49 | $9.28 | $9.45 | $9.45 | 3,456,200 |
| 2024-01-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-12-29 | $9.06 | $9.28 | $8.96 | $9.27 | $9.27 | 2,815,180 |
| 2023-12-28 | $9.06 | $9.08 | $8.80 | $9.00 | $9.00 | 2,621,100 |
| 2023-12-27 | $8.86 | $9.02 | $8.83 | $8.98 | $8.98 | 2,789,120 |
| 2023-12-26 | $8.87 | $9.04 | $8.79 | $8.79 | $8.79 | 2,290,820 |
| 2023-12-25 | $9.11 | $9.16 | $8.83 | $8.88 | $8.88 | 3,646,540 |
| 2023-12-22 | $9.39 | $9.40 | $9.10 | $9.14 | $9.14 | 3,545,700 |
| 2023-12-21 | $9.13 | $9.34 | $9.03 | $9.32 | $9.32 | 3,576,300 |
| 2023-12-20 | $9.22 | $9.33 | $9.17 | $9.24 | $9.24 | 2,530,400 |
| 2023-12-19 | $9.16 | $9.25 | $9.11 | $9.17 | $9.17 | 2,259,700 |
| 2023-12-18 | $9.25 | $9.36 | $9.10 | $9.16 | $9.16 | 3,381,800 |
| 2023-12-15 | $9.16 | $9.32 | $9.12 | $9.27 | $9.27 | 3,327,770 |
| 2023-12-14 | $9.15 | $9.26 | $9.07 | $9.12 | $9.12 | 3,491,320 |
| 2023-12-13 | $9.11 | $9.11 | $8.98 | $9.07 | $9.07 | 3,044,100 |
| 2023-12-12 | $9.04 | $9.20 | $8.83 | $9.13 | $9.13 | 5,694,120 |
| 2023-12-11 | $9.12 | $9.34 | $8.97 | $9.05 | $9.05 | 6,097,180 |
| 2023-12-08 | $9.58 | $9.63 | $9.07 | $9.12 | $9.12 | 7,148,700 |
| 2023-12-07 | $9.56 | $9.70 | $9.44 | $9.59 | $9.59 | 4,618,600 |
| 2023-12-06 | $9.37 | $9.59 | $9.30 | $9.52 | $9.52 | 4,119,500 |
| 2023-12-05 | $9.42 | $9.50 | $9.34 | $9.39 | $9.39 | 4,070,600 |
| 2023-12-04 | $9.66 | $9.67 | $9.40 | $9.43 | $9.43 | 5,397,900 |
| 2023-12-01 | $9.42 | $9.71 | $9.36 | $9.64 | $9.64 | 6,061,000 |
| 2023-11-30 | $9.53 | $9.59 | $9.34 | $9.45 | $9.45 | 3,086,490 |
| 2023-11-29 | $9.52 | $9.57 | $9.41 | $9.47 | $9.47 | 2,228,800 |
| 2023-11-28 | $9.40 | $9.54 | $9.33 | $9.53 | $9.53 | 2,854,500 |
| 2023-11-27 | $9.46 | $9.49 | $9.28 | $9.36 | $9.36 | 2,756,800 |
| 2023-11-24 | $9.60 | $9.65 | $9.39 | $9.46 | $9.46 | 2,523,500 |
| 2023-11-23 | $9.41 | $9.61 | $9.35 | $9.60 | $9.60 | 2,676,320 |
| 2023-11-22 | $9.61 | $9.62 | $9.39 | $9.42 | $9.42 | 3,021,900 |
| 2023-11-21 | $9.55 | $9.75 | $9.54 | $9.59 | $9.59 | 3,890,900 |
| 2023-11-20 | $9.38 | $9.55 | $9.32 | $9.55 | $9.55 | 2,825,800 |
| 2023-11-17 | $9.29 | $9.43 | $9.26 | $9.37 | $9.37 | 1,986,200 |
| 2023-11-16 | $9.34 | $9.39 | $9.24 | $9.30 | $9.30 | 1,940,660 |
| 2023-11-15 | $9.38 | $9.44 | $9.31 | $9.36 | $9.36 | 2,437,300 |
| 2023-11-14 | $9.44 | $9.45 | $9.29 | $9.33 | $9.33 | 1,847,060 |
| 2023-11-13 | $9.28 | $9.42 | $9.27 | $9.41 | $9.41 | 2,913,900 |
| 2023-11-10 | $9.26 | $9.29 | $9.17 | $9.27 | $9.27 | 2,011,230 |
| 2023-11-09 | $9.33 | $9.43 | $9.21 | $9.26 | $9.26 | 2,549,320 |
| 2023-11-08 | $9.36 | $9.36 | $9.21 | $9.32 | $9.32 | 2,391,600 |
| 2023-11-07 | $9.31 | $9.33 | $9.15 | $9.29 | $9.29 | 2,530,800 |
| 2023-11-06 | $9.21 | $9.29 | $9.16 | $9.28 | $9.28 | 2,893,000 |
| 2023-11-03 | $9.16 | $9.27 | $9.09 | $9.15 | $9.15 | 3,013,180 |
| 2023-11-02 | $9.16 | $9.25 | $9.05 | $9.10 | $9.10 | 2,251,600 |
| 2023-11-01 | $9.00 | $9.21 | $8.96 | $9.16 | $9.16 | 3,624,420 |
| 2023-10-31 | $9.06 | $9.09 | $8.90 | $8.98 | $8.98 | 3,083,560 |
| 2023-10-30 | $8.97 | $9.07 | $8.93 | $9.02 | $9.02 | 2,748,910 |
| 2023-10-27 | $8.70 | $8.99 | $8.70 | $8.97 | $8.97 | 3,125,820 |
| 2023-10-26 | $8.94 | $8.98 | $8.68 | $8.75 | $8.75 | 3,043,050 |
| 2023-10-25 | $8.99 | $9.05 | $8.93 | $8.96 | $8.96 | 2,062,470 |
| 2023-10-24 | $8.56 | $8.99 | $8.56 | $8.99 | $8.99 | 3,258,360 |
| 2023-10-23 | $8.75 | $8.80 | $8.48 | $8.54 | $8.54 | 2,482,800 |
| 2023-10-20 | $8.82 | $8.98 | $8.71 | $8.74 | $8.74 | 2,450,480 |
| 2023-10-19 | $8.73 | $9.08 | $8.68 | $8.81 | $8.81 | 3,825,800 |
| 2023-10-18 | $8.90 | $8.90 | $8.73 | $8.73 | $8.73 | 2,393,000 |
| 2023-10-17 | $8.94 | $9.02 | $8.84 | $8.90 | $8.90 | 2,731,600 |
| 2023-10-16 | $8.99 | $8.99 | $8.82 | $8.86 | $8.86 | 2,533,900 |
| 2023-10-13 | $9.10 | $9.10 | $8.89 | $8.92 | $8.92 | 3,645,800 |
| 2023-10-12 | $9.20 | $9.20 | $9.05 | $9.13 | $9.13 | 3,155,400 |
| 2023-10-11 | $9.24 | $9.30 | $9.11 | $9.12 | $9.12 | 3,307,500 |
| 2023-10-10 | $9.26 | $9.32 | $9.13 | $9.19 | $9.19 | 3,408,200 |
| 2023-10-09 | $9.39 | $9.44 | $9.13 | $9.24 | $9.24 | 4,660,900 |
| 2023-09-28 | $9.23 | $9.45 | $9.18 | $9.40 | $9.40 | 4,000,100 |
| 2023-09-27 | $9.23 | $9.35 | $9.11 | $9.16 | $9.16 | 3,876,300 |
| 2023-09-26 | $9.34 | $9.34 | $9.14 | $9.18 | $9.18 | 4,654,200 |
| 2023-09-25 | $9.36 | $9.41 | $9.22 | $9.28 | $9.28 | 5,391,100 |
| 2023-09-22 | $9.42 | $9.45 | $9.26 | $9.43 | $9.43 | 7,214,220 |
| 2023-09-21 | $9.24 | $9.62 | $9.16 | $9.46 | $9.46 | 9,899,580 |
| 2023-09-20 | $9.25 | $9.39 | $9.16 | $9.25 | $9.25 | 5,673,300 |
| 2023-09-19 | $9.46 | $9.64 | $9.24 | $9.31 | $9.31 | 6,831,700 |
| 2023-09-18 | $9.25 | $9.42 | $9.07 | $9.40 | $9.40 | 7,896,760 |
| 2023-09-15 | $9.25 | $9.39 | $9.13 | $9.20 | $9.20 | 7,105,900 |
| 2023-09-14 | $9.37 | $9.42 | $9.10 | $9.32 | $9.32 | 10,366,570 |
| 2023-09-13 | $9.01 | $9.57 | $9.01 | $9.50 | $9.50 | 16,786,340 |
| 2023-09-12 | $8.90 | $9.20 | $8.88 | $9.07 | $9.07 | 15,672,520 |
| 2023-09-11 | $8.94 | $9.21 | $8.81 | $8.95 | $8.95 | 23,080,510 |
| 2023-09-08 | $9.76 | $10.05 | $9.03 | $9.05 | $9.05 | 34,515,000 |
| 2023-09-07 | $11.17 | $12.00 | $10.00 | $10.10 | $10.10 | 41,666,670 |
| 2023-09-06 | $11.01 | $11.88 | $10.82 | $11.18 | $11.18 | 40,959,090 |
| 2023-09-05 | $10.86 | $12.35 | $10.83 | $12.00 | $12.00 | 53,146,800 |
| 2023-09-04 | $9.60 | $11.28 | $9.60 | $11.28 | $11.28 | 35,295,400 |
| 2023-09-01 | $9.50 | $9.79 | $9.18 | $9.40 | $9.40 | 7,664,520 |
| 2023-08-31 | $9.29 | $9.41 | $9.11 | $9.23 | $9.23 | 5,587,100 |
| 2023-08-30 | $8.95 | $9.28 | $8.93 | $9.24 | $9.24 | 5,607,020 |
| 2023-08-29 | $8.67 | $9.02 | $8.45 | $9.01 | $9.01 | 5,991,700 |
| 2023-08-28 | $8.72 | $8.90 | $8.55 | $8.76 | $8.76 | 5,533,150 |
| 2023-08-25 | $8.49 | $8.58 | $8.34 | $8.37 | $8.37 | 2,630,700 |
| 2023-08-24 | $8.35 | $8.53 | $8.33 | $8.43 | $8.43 | 2,652,500 |
| 2023-08-23 | $8.58 | $8.63 | $8.39 | $8.42 | $8.42 | 2,447,600 |
| 2023-08-22 | $8.81 | $8.91 | $8.50 | $8.58 | $8.58 | 2,960,780 |
| 2023-08-21 | $8.70 | $8.91 | $8.70 | $8.75 | $8.75 | 2,474,900 |
| 2023-08-18 | $8.82 | $8.97 | $8.72 | $8.72 | $8.72 | 2,807,280 |
| 2023-08-17 | $8.67 | $8.82 | $8.48 | $8.80 | $8.80 | 2,993,200 |
| 2023-08-16 | $8.64 | $8.90 | $8.53 | $8.67 | $8.67 | 2,794,300 |
| 2023-08-15 | $8.50 | $8.64 | $8.40 | $8.60 | $8.60 | 2,567,400 |
| 2023-08-14 | $8.55 | $8.60 | $8.36 | $8.48 | $8.48 | 2,093,300 |
| 2023-08-11 | $8.56 | $8.65 | $8.52 | $8.53 | $8.53 | 2,694,000 |
| 2023-08-10 | $8.56 | $8.61 | $8.45 | $8.52 | $8.52 | 1,669,100 |
| 2023-08-09 | $8.60 | $8.67 | $8.46 | $8.47 | $8.47 | 2,092,100 |
| 2023-08-08 | $8.66 | $8.71 | $8.59 | $8.66 | $8.66 | 1,553,400 |
| 2023-08-07 | $8.78 | $8.82 | $8.60 | $8.64 | $8.64 | 2,962,800 |
| 2023-08-04 | $9.00 | $9.09 | $8.79 | $8.82 | $8.82 | 4,042,180 |
| 2023-08-03 | $9.03 | $9.09 | $8.89 | $8.95 | $8.95 | 3,933,380 |
| 2023-08-02 | $9.00 | $9.20 | $8.96 | $9.03 | $9.03 | 4,083,040 |
| 2023-08-01 | $9.30 | $9.30 | $8.96 | $9.00 | $9.00 | 8,934,920 |
| 2023-07-31 | $9.61 | $9.66 | $9.28 | $9.30 | $9.30 | 13,648,850 |
| 2023-07-28 | $9.11 | $9.99 | $9.11 | $9.81 | $9.81 | 13,698,140 |
| 2023-07-27 | $9.34 | $9.47 | $9.15 | $9.16 | $9.16 | 3,117,820 |
| 2023-07-26 | $9.52 | $9.61 | $9.32 | $9.38 | $9.38 | 5,588,620 |
| 2023-07-25 | $9.07 | $9.69 | $8.96 | $9.62 | $9.62 | 9,651,680 |
| 2023-07-24 | $8.89 | $8.99 | $8.81 | $8.96 | $8.96 | 2,358,300 |
| 2023-07-21 | $8.90 | $8.96 | $8.79 | $8.87 | $8.87 | 2,223,560 |
| 2023-07-20 | $9.04 | $9.05 | $8.83 | $8.87 | $8.87 | 2,601,000 |
| 2023-07-19 | $8.90 | $9.08 | $8.89 | $8.99 | $8.99 | 3,332,320 |
| 2023-07-18 | $8.68 | $9.03 | $8.62 | $8.90 | $8.90 | 3,836,380 |
| 2023-07-17 | $8.66 | $8.74 | $8.55 | $8.66 | $8.66 | 1,615,400 |
| 2023-07-14 | $8.56 | $8.75 | $8.54 | $8.72 | $8.72 | 2,447,560 |
| 2023-07-13 | $8.53 | $8.65 | $8.50 | $8.63 | $8.63 | 2,106,800 |
| 2023-07-12 | $8.66 | $8.72 | $8.45 | $8.50 | $8.50 | 2,116,000 |
| 2023-07-11 | $8.62 | $8.67 | $8.57 | $8.61 | $8.61 | 1,924,100 |
| 2023-07-10 | $8.65 | $8.74 | $8.54 | $8.58 | $8.58 | 2,447,000 |
| 2023-07-07 | $8.74 | $8.77 | $8.59 | $8.63 | $8.63 | 2,868,060 |
| 2023-07-06 | $8.70 | $8.85 | $8.55 | $8.73 | $8.73 | 4,697,060 |
| 2023-07-05 | $8.95 | $8.95 | $8.67 | $8.70 | $8.70 | 4,167,600 |
| 2023-07-04 | $8.92 | $8.96 | $8.80 | $8.89 | $8.89 | 4,577,450 |
| 2023-07-03 | $9.21 | $9.36 | $8.84 | $8.98 | $8.98 | 10,522,850 |
| 2023-06-30 | $8.98 | $9.74 | $8.98 | $9.19 | $9.19 | 11,736,340 |
| 2023-06-29 | $8.58 | $8.78 | $8.53 | $8.75 | $8.75 | 3,223,420 |
| 2023-06-28 | $8.52 | $8.59 | $8.33 | $8.50 | $8.50 | 3,155,000 |
| 2023-06-27 | $8.05 | $8.58 | $7.91 | $8.55 | $8.55 | 4,260,300 |
| 2023-06-26 | $8.05 | $8.12 | $7.92 | $8.04 | $8.04 | 1,951,560 |
| 2023-06-21 | $8.11 | $8.15 | $7.95 | $8.03 | $8.03 | 1,503,280 |
| 2023-06-20 | $8.24 | $8.25 | $8.11 | $8.11 | $8.11 | 1,467,100 |
| 2023-06-19 | $8.41 | $8.53 | $8.23 | $8.24 | $8.24 | 2,301,600 |
| 2023-06-16 | $8.46 | $8.50 | $8.36 | $8.38 | $8.38 | 1,440,180 |
| 2023-06-15 | $8.66 | $8.68 | $8.43 | $8.45 | $8.45 | 1,820,220 |
| 2023-06-14 | $8.74 | $8.78 | $8.58 | $8.68 | $8.68 | 1,841,620 |
| 2023-06-13 | $8.52 | $8.77 | $8.51 | $8.73 | $8.73 | 3,163,500 |
| 2023-06-12 | $8.30 | $8.60 | $8.21 | $8.53 | $8.53 | 2,544,540 |
| 2023-06-09 | $8.40 | $8.56 | $8.26 | $8.27 | $8.27 | 2,243,040 |
| 2023-06-08 | $8.48 | $8.75 | $8.40 | $8.50 | $8.40 | 2,853,720 |
| 2023-06-07 | $8.46 | $8.67 | $8.40 | $8.48 | $8.38 | 2,063,700 |
| 2023-06-06 | $8.60 | $8.85 | $8.45 | $8.47 | $8.37 | 3,059,500 |
| 2023-06-05 | $8.73 | $8.73 | $8.44 | $8.64 | $8.54 | 4,494,670 |
| 2023-06-02 | $8.40 | $8.89 | $8.39 | $8.74 | $8.64 | 5,461,020 |
| 2023-06-01 | $8.30 | $8.53 | $8.24 | $8.41 | $8.31 | 2,042,600 |
| 2023-05-31 | $8.43 | $8.43 | $8.28 | $8.31 | $8.21 | 1,305,080 |
| 2023-05-30 | $8.45 | $8.46 | $8.27 | $8.40 | $8.30 | 1,536,800 |
| 2023-05-29 | $8.51 | $8.52 | $8.30 | $8.39 | $8.29 | 2,204,240 |
| 2023-05-26 | $8.52 | $8.52 | $8.31 | $8.45 | $8.35 | 1,425,820 |
| 2023-05-25 | $8.50 | $8.55 | $8.38 | $8.49 | $8.39 | 1,393,400 |
| 2023-05-24 | $8.53 | $8.59 | $8.40 | $8.50 | $8.40 | 1,682,920 |
| 2023-05-23 | $8.64 | $8.64 | $8.47 | $8.50 | $8.40 | 1,422,280 |
| 2023-05-22 | $8.51 | $8.67 | $8.44 | $8.64 | $8.54 | 1,806,300 |
| 2023-05-19 | $8.64 | $8.65 | $8.39 | $8.51 | $8.41 | 2,420,800 |
| 2023-05-18 | $8.53 | $8.64 | $8.47 | $8.61 | $8.51 | 1,972,200 |
| 2023-05-17 | $8.44 | $8.54 | $8.33 | $8.53 | $8.43 | 2,289,300 |
| 2023-05-16 | $8.35 | $8.46 | $8.30 | $8.38 | $8.28 | 2,394,200 |
| 2023-05-15 | $8.33 | $8.39 | $8.21 | $8.39 | $8.29 | 3,108,520 |
| 2023-05-12 | $8.27 | $8.40 | $8.24 | $8.27 | $8.17 | 2,420,700 |
| 2023-05-11 | $8.15 | $8.40 | $8.12 | $8.28 | $8.18 | 3,214,400 |
| 2023-05-10 | $8.01 | $8.19 | $8.00 | $8.15 | $8.05 | 1,988,800 |
| 2023-05-09 | $8.13 | $8.18 | $8.01 | $8.06 | $7.96 | 2,527,280 |
| 2023-05-08 | $8.11 | $8.23 | $8.08 | $8.13 | $8.03 | 3,149,120 |
| 2023-05-05 | $8.06 | $8.19 | $8.05 | $8.13 | $8.03 | 3,426,800 |
| 2023-05-04 | $7.80 | $8.07 | $7.75 | $8.05 | $7.95 | 4,339,200 |
| 2023-05-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
| 2023-05-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.66 | 0 |
| 2023-04-28 | $7.44 | $7.82 | $7.44 | $7.75 | $7.75 | 2,983,700 |
| 2023-04-27 | $7.38 | $7.55 | $7.26 | $7.44 | $7.44 | 2,156,140 |
| 2023-04-26 | $7.18 | $7.42 | $7.16 | $7.40 | $7.40 | 1,576,620 |
| 2023-04-25 | $7.35 | $7.35 | $7.04 | $7.19 | $7.19 | 1,625,090 |
| 2023-04-24 | $7.30 | $7.38 | $7.08 | $7.24 | $7.24 | 1,506,670 |
| 2023-04-21 | $7.48 | $7.48 | $7.20 | $7.21 | $7.21 | 1,585,300 |
| 2023-04-20 | $7.47 | $7.48 | $7.35 | $7.42 | $7.42 | 1,373,700 |
| 2023-04-19 | $7.56 | $7.56 | $7.42 | $7.47 | $7.47 | 1,535,900 |
| 2023-04-18 | $7.57 | $7.63 | $7.44 | $7.56 | $7.56 | 1,788,300 |
| 2023-04-17 | $7.59 | $7.60 | $7.47 | $7.54 | $7.54 | 1,855,300 |
| 2023-04-14 | $7.66 | $7.67 | $7.49 | $7.59 | $7.59 | 1,324,900 |
| 2023-04-13 | $7.72 | $7.72 | $7.59 | $7.61 | $7.61 | 1,327,900 |
| 2023-04-12 | $7.56 | $7.69 | $7.51 | $7.67 | $7.67 | 2,193,320 |
| 2023-04-11 | $7.56 | $7.70 | $7.42 | $7.52 | $7.52 | 2,524,690 |
| 2023-04-10 | $8.05 | $8.09 | $7.61 | $7.62 | $7.62 | 4,313,320 |
| 2023-04-07 | $7.83 | $8.12 | $7.76 | $8.06 | $8.06 | 3,371,350 |
| 2023-04-06 | $8.06 | $8.08 | $7.82 | $7.83 | $7.83 | 2,576,900 |
| 2023-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-04-04 | $8.30 | $8.37 | $8.04 | $8.06 | $8.06 | 3,527,110 |
| 2023-04-03 | $8.40 | $8.52 | $8.08 | $8.29 | $8.29 | 6,938,240 |
| 2023-03-31 | $7.96 | $8.04 | $7.89 | $7.97 | $7.97 | 1,658,920 |
| 2023-03-30 | $8.10 | $8.14 | $7.85 | $7.96 | $7.96 | 1,546,700 |
| 2023-03-29 | $8.23 | $8.23 | $8.00 | $8.10 | $8.10 | 1,938,800 |
| 2023-03-28 | $8.40 | $8.48 | $8.20 | $8.23 | $8.23 | 1,130,940 |
| 2023-03-27 | $8.49 | $8.55 | $8.29 | $8.40 | $8.40 | 1,876,500 |
| 2023-03-24 | $8.33 | $8.57 | $8.33 | $8.45 | $8.45 | 2,316,100 |
| 2023-03-23 | $8.48 | $8.50 | $8.28 | $8.35 | $8.35 | 1,603,800 |
| 2023-03-22 | $8.30 | $8.58 | $8.26 | $8.46 | $8.46 | 3,386,400 |
| 2023-03-21 | $8.04 | $8.32 | $7.98 | $8.29 | $8.29 | 2,750,100 |
| 2023-03-20 | $7.99 | $8.22 | $7.98 | $8.03 | $8.03 | 1,981,380 |
| 2023-03-17 | $8.03 | $8.11 | $7.93 | $7.97 | $7.97 | 1,380,900 |
| 2023-03-16 | $8.07 | $8.12 | $7.95 | $7.98 | $7.98 | 1,414,780 |
| 2023-03-15 | $8.02 | $8.22 | $7.96 | $8.13 | $8.13 | 1,827,140 |
| 2023-03-14 | $8.08 | $8.11 | $7.85 | $7.95 | $7.95 | 1,759,600 |
| 2023-03-13 | $8.18 | $8.24 | $8.02 | $8.08 | $8.08 | 1,492,000 |
| 2023-03-10 | $8.33 | $8.39 | $8.20 | $8.21 | $8.21 | 1,544,800 |
| 2023-03-09 | $8.26 | $8.37 | $8.14 | $8.33 | $8.33 | 1,836,400 |
| 2023-03-08 | $8.14 | $8.26 | $8.09 | $8.24 | $8.24 | 1,728,570 |
| 2023-03-07 | $8.29 | $8.30 | $8.15 | $8.17 | $8.17 | 2,365,900 |
| 2023-03-06 | $8.37 | $8.46 | $8.25 | $8.29 | $8.29 | 2,053,200 |
| 2023-03-03 | $8.57 | $8.58 | $8.32 | $8.38 | $8.38 | 3,135,500 |
| 2023-03-02 | $8.66 | $8.69 | $8.53 | $8.57 | $8.57 | 1,250,400 |
| 2023-03-01 | $8.50 | $8.67 | $8.46 | $8.66 | $8.66 | 1,715,000 |
| 2023-02-28 | $8.55 | $8.57 | $8.38 | $8.48 | $8.48 | 1,699,980 |
| 2023-02-27 | $8.53 | $8.58 | $8.41 | $8.45 | $8.45 | 2,134,700 |
| 2023-02-24 | $8.60 | $8.61 | $8.49 | $8.55 | $8.55 | 1,812,400 |
| 2023-02-23 | $8.66 | $8.73 | $8.51 | $8.54 | $8.54 | 3,985,600 |
| 2023-02-22 | $8.35 | $8.78 | $8.27 | $8.66 | $8.66 | 6,530,400 |
| 2023-02-21 | $8.40 | $8.51 | $8.30 | $8.40 | $8.40 | 2,430,310 |
| 2023-02-20 | $8.20 | $8.43 | $8.14 | $8.37 | $8.37 | 2,656,700 |
| 2023-02-17 | $8.11 | $8.35 | $8.11 | $8.21 | $8.21 | 2,404,800 |
| 2023-02-16 | $8.45 | $8.60 | $8.06 | $8.17 | $8.17 | 3,939,800 |
| 2023-02-15 | $8.60 | $8.61 | $8.45 | $8.50 | $8.50 | 2,317,200 |
| 2023-02-14 | $8.42 | $8.63 | $8.38 | $8.60 | $8.60 | 3,986,300 |
| 2023-02-13 | $8.26 | $8.45 | $8.24 | $8.42 | $8.42 | 3,088,720 |
| 2023-02-10 | $8.21 | $8.35 | $8.19 | $8.27 | $8.27 | 2,168,380 |
| 2023-02-09 | $8.10 | $8.22 | $8.06 | $8.22 | $8.22 | 1,995,440 |
| 2023-02-08 | $8.20 | $8.25 | $8.09 | $8.13 | $8.13 | 1,850,000 |
| 2023-02-07 | $8.29 | $8.29 | $8.13 | $8.20 | $8.20 | 2,631,700 |
| 2023-02-06 | $8.16 | $8.32 | $8.11 | $8.29 | $8.29 | 2,907,980 |
| 2023-02-03 | $8.16 | $8.23 | $8.06 | $8.16 | $8.16 | 1,958,100 |
| 2023-02-02 | $8.17 | $8.18 | $8.07 | $8.16 | $8.16 | 2,179,480 |
| 2023-02-01 | $8.08 | $8.16 | $8.01 | $8.16 | $8.16 | 2,258,400 |
| 2023-01-31 | $7.90 | $8.08 | $7.90 | $8.06 | $8.06 | 2,936,700 |
| 2023-01-30 | $8.00 | $8.14 | $7.82 | $8.01 | $8.01 | 3,854,800 |
| 2023-01-20 | $7.90 | $7.96 | $7.86 | $7.91 | $7.91 | 2,450,920 |
| 2023-01-19 | $8.00 | $8.05 | $7.91 | $7.94 | $7.94 | 2,379,440 |
| 2023-01-18 | $8.04 | $8.05 | $7.90 | $8.00 | $8.00 | 2,287,780 |
| 2023-01-17 | $8.01 | $8.10 | $7.89 | $7.93 | $7.93 | 2,695,160 |
| 2023-01-16 | $8.10 | $8.18 | $7.99 | $8.03 | $8.03 | 3,348,300 |
| 2023-01-13 | $7.91 | $8.27 | $7.86 | $8.09 | $8.09 | 3,963,500 |
| 2023-01-12 | $7.91 | $8.05 | $7.86 | $7.93 | $7.93 | 3,403,400 |
| 2023-01-11 | $8.05 | $8.12 | $7.88 | $7.97 | $7.97 | 5,845,470 |
| 2023-01-10 | $7.65 | $8.30 | $7.58 | $8.12 | $8.12 | 9,490,040 |
| 2023-01-09 | $7.74 | $7.77 | $7.57 | $7.65 | $7.65 | 1,725,780 |
| 2023-01-06 | $7.70 | $7.81 | $7.62 | $7.73 | $7.73 | 2,094,920 |
| 2023-01-05 | $7.58 | $7.76 | $7.46 | $7.70 | $7.70 | 3,714,920 |
| 2023-01-04 | $7.33 | $7.71 | $7.28 | $7.58 | $7.58 | 3,063,940 |
| 2023-01-03 | $7.19 | $7.35 | $7.12 | $7.28 | $7.28 | 1,828,600 |
| 2023-01-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-12-30 | $7.13 | $7.20 | $7.08 | $7.12 | $7.12 | 990,100 |
| 2022-12-29 | $7.14 | $7.23 | $7.11 | $7.12 | $7.12 | 857,060 |
| 2022-12-28 | $7.33 | $7.39 | $7.12 | $7.21 | $7.21 | 1,377,900 |
| 2022-12-27 | $7.35 | $7.43 | $7.27 | $7.37 | $7.37 | 1,003,240 |
| 2022-12-26 | $7.41 | $7.48 | $7.32 | $7.35 | $7.35 | 1,076,400 |
| 2022-12-23 | $7.50 | $7.55 | $7.34 | $7.43 | $7.43 | 1,109,550 |
| 2022-12-22 | $7.55 | $7.66 | $7.36 | $7.46 | $7.46 | 1,808,020 |
| 2022-12-21 | $7.41 | $7.52 | $7.34 | $7.46 | $7.46 | 1,584,180 |
| 2022-12-20 | $7.38 | $7.47 | $7.28 | $7.37 | $7.37 | 1,159,460 |
| 2022-12-19 | $7.64 | $7.69 | $7.35 | $7.40 | $7.40 | 2,118,250 |
| 2022-12-16 | $7.71 | $7.82 | $7.64 | $7.67 | $7.67 | 1,184,700 |
| 2022-12-15 | $7.83 | $7.89 | $7.72 | $7.73 | $7.73 | 1,382,940 |
| 2022-12-14 | $7.81 | $7.85 | $7.75 | $7.77 | $7.77 | 1,199,480 |
| 2022-12-13 | $7.69 | $7.88 | $7.68 | $7.78 | $7.78 | 2,215,350 |
| 2022-12-12 | $7.76 | $7.86 | $7.64 | $7.66 | $7.66 | 1,622,100 |
| 2022-12-09 | $7.75 | $7.83 | $7.70 | $7.80 | $7.80 | 1,492,490 |
| 2022-12-08 | $7.79 | $7.84 | $7.65 | $7.74 | $7.74 | 1,525,460 |
| 2022-12-07 | $7.77 | $7.80 | $7.68 | $7.78 | $7.78 | 1,771,020 |
| 2022-12-06 | $7.92 | $7.93 | $7.73 | $7.78 | $7.78 | 1,966,100 |
| 2022-12-05 | $7.82 | $7.95 | $7.82 | $7.92 | $7.92 | 2,042,600 |
| 2022-12-01 | $7.92 | $7.94 | $7.73 | $7.73 | $7.73 | 2,399,110 |
| 2022-11-30 | $7.93 | $7.96 | $7.73 | $7.76 | $7.76 | 3,638,270 |
| 2022-11-29 | $7.80 | $8.08 | $7.80 | $7.94 | $7.94 | 5,852,960 |
| 2022-11-28 | $7.59 | $7.67 | $7.51 | $7.61 | $7.61 | 2,254,980 |
| 2022-11-25 | $7.67 | $7.95 | $7.62 | $7.68 | $7.68 | 1,748,260 |
| 2022-11-24 | $7.64 | $7.77 | $7.62 | $7.69 | $7.69 | 1,462,200 |
| 2022-11-23 | $7.73 | $7.77 | $7.51 | $7.62 | $7.62 | 1,255,600 |
| 2022-11-22 | $7.78 | $7.90 | $7.70 | $7.73 | $7.73 | 1,601,610 |
| 2022-11-21 | $7.84 | $7.88 | $7.72 | $7.75 | $7.75 | 1,403,400 |
| 2022-11-18 | $7.89 | $8.05 | $7.84 | $7.87 | $7.87 | 1,908,700 |
| 2022-11-17 | $7.81 | $7.95 | $7.77 | $7.88 | $7.88 | 1,751,820 |
| 2022-11-16 | $7.96 | $7.97 | $7.82 | $7.85 | $7.85 | 2,144,000 |
| 2022-11-15 | $7.77 | $7.95 | $7.75 | $7.90 | $7.90 | 2,882,460 |
| 2022-11-14 | $7.95 | $8.08 | $7.78 | $7.80 | $7.80 | 4,251,110 |
| 2022-11-11 | $7.73 | $8.03 | $7.72 | $7.79 | $7.79 | 3,597,580 |
| 2022-11-10 | $7.61 | $7.71 | $7.59 | $7.65 | $7.65 | 874,610 |
| 2022-11-09 | $7.65 | $7.77 | $7.62 | $7.66 | $7.66 | 1,530,100 |
| 2022-11-08 | $7.64 | $7.71 | $7.55 | $7.65 | $7.65 | 961,260 |
| 2022-11-07 | $7.52 | $7.66 | $7.44 | $7.65 | $7.65 | 1,903,380 |
| 2022-11-04 | $7.42 | $7.55 | $7.40 | $7.51 | $7.51 | 1,289,880 |
| 2022-11-03 | $7.53 | $7.53 | $7.37 | $7.43 | $7.43 | 1,279,860 |
| 2022-11-02 | $7.53 | $7.60 | $7.47 | $7.52 | $7.52 | 1,827,710 |
| 2022-11-01 | $7.35 | $7.56 | $7.20 | $7.55 | $7.55 | 2,372,700 |
| 2022-10-31 | $7.08 | $7.30 | $7.05 | $7.22 | $7.22 | 1,857,500 |
| 2022-10-28 | $7.31 | $7.42 | $7.04 | $7.06 | $7.06 | 1,822,980 |
| 2022-10-27 | $7.37 | $7.47 | $7.34 | $7.36 | $7.36 | 931,080 |
| 2022-10-26 | $7.20 | $7.44 | $7.14 | $7.38 | $7.38 | 1,947,880 |
| 2022-10-25 | $7.26 | $7.27 | $7.01 | $7.10 | $7.10 | 1,654,280 |
| 2022-10-24 | $7.43 | $7.53 | $7.18 | $7.22 | $7.22 | 1,693,800 |
| 2022-10-21 | $7.40 | $7.47 | $7.34 | $7.38 | $7.38 | 886,700 |
| 2022-10-20 | $7.36 | $7.43 | $7.28 | $7.33 | $7.33 | 1,097,900 |
| 2022-10-19 | $7.48 | $7.48 | $7.35 | $7.36 | $7.36 | 818,500 |
| 2022-10-18 | $7.42 | $7.51 | $7.38 | $7.48 | $7.48 | 1,586,860 |
| 2022-10-17 | $7.23 | $7.42 | $7.22 | $7.40 | $7.40 | 1,581,100 |
| 2022-10-14 | $7.26 | $7.36 | $7.20 | $7.23 | $7.23 | 1,662,900 |
| 2022-10-13 | $7.04 | $7.27 | $6.92 | $7.22 | $7.22 | 1,609,500 |
| 2022-10-12 | $6.94 | $7.05 | $6.74 | $7.05 | $7.05 | 1,253,000 |
| 2022-10-11 | $7.03 | $7.08 | $6.84 | $6.92 | $6.92 | 1,993,020 |
| 2022-10-10 | $7.14 | $7.36 | $6.99 | $7.07 | $7.07 | 939,160 |
| 2022-09-30 | $7.15 | $7.25 | $7.05 | $7.18 | $7.18 | 1,245,800 |
| 2022-09-29 | $7.19 | $7.27 | $7.10 | $7.18 | $7.18 | 1,932,630 |
| 2022-09-28 | $7.21 | $7.28 | $7.16 | $7.21 | $7.21 | 1,894,020 |
| 2022-09-27 | $6.89 | $7.23 | $6.89 | $7.22 | $7.22 | 1,767,030 |
| 2022-09-26 | $7.15 | $7.15 | $6.91 | $6.97 | $6.97 | 1,560,300 |
| 2022-09-23 | $7.16 | $7.24 | $7.02 | $7.09 | $7.09 | 1,367,920 |
| 2022-09-22 | $7.34 | $7.37 | $7.17 | $7.20 | $7.20 | 1,341,700 |
| 2022-09-21 | $7.29 | $7.37 | $7.11 | $7.36 | $7.36 | 1,409,790 |
| 2022-09-20 | $7.17 | $7.33 | $7.17 | $7.27 | $7.27 | 1,260,080 |
| 2022-09-19 | $7.27 | $7.38 | $7.00 | $7.20 | $7.20 | 2,580,350 |
| 2022-09-16 | $7.68 | $7.70 | $7.25 | $7.25 | $7.25 | 3,093,900 |
| 2022-09-15 | $7.92 | $7.96 | $7.56 | $7.67 | $7.67 | 2,465,200 |
| 2022-09-14 | $7.78 | $7.87 | $7.72 | $7.81 | $7.81 | 1,725,660 |
| 2022-09-13 | $7.95 | $8.19 | $7.86 | $7.89 | $7.89 | 3,562,280 |
| 2022-09-12 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-09-09 | $7.84 | $7.94 | $7.72 | $7.91 | $7.91 | 1,831,500 |
| 2022-09-08 | $7.93 | $7.94 | $7.78 | $7.81 | $7.81 | 1,375,740 |
| 2022-09-07 | $7.94 | $7.95 | $7.83 | $7.90 | $7.90 | 1,992,000 |
| 2022-09-06 | $8.00 | $8.00 | $7.85 | $7.89 | $7.89 | 2,082,660 |
| 2022-09-05 | $7.91 | $8.02 | $7.88 | $7.97 | $7.97 | 2,559,000 |
| 2022-09-02 | $7.76 | $7.91 | $7.75 | $7.91 | $7.91 | 2,997,140 |
| 2022-09-01 | $7.84 | $7.90 | $7.70 | $7.74 | $7.74 | 3,149,980 |
| 2022-08-31 | $7.85 | $7.95 | $7.65 | $7.84 | $7.84 | 4,535,440 |
| 2022-08-30 | $7.62 | $7.92 | $7.61 | $7.83 | $7.83 | 4,026,350 |
| 2022-08-29 | $7.41 | $7.68 | $7.30 | $7.66 | $7.66 | 1,760,850 |
| 2022-08-26 | $7.48 | $7.58 | $7.42 | $7.47 | $7.47 | 1,362,240 |
| 2022-08-25 | $7.64 | $7.64 | $7.45 | $7.53 | $7.53 | 1,451,100 |
| 2022-08-24 | $7.81 | $7.82 | $7.56 | $7.59 | $7.59 | 2,429,500 |
| 2022-08-23 | $7.78 | $7.82 | $7.66 | $7.82 | $7.82 | 2,253,050 |
| 2022-08-22 | $7.70 | $7.76 | $7.55 | $7.71 | $7.71 | 2,240,640 |
| 2022-08-19 | $7.79 | $7.85 | $7.68 | $7.70 | $7.70 | 2,302,400 |
| 2022-08-18 | $7.76 | $7.79 | $7.67 | $7.79 | $7.79 | 2,526,300 |
| 2022-08-17 | $7.87 | $7.87 | $7.74 | $7.75 | $7.75 | 3,179,720 |
| 2022-08-16 | $7.78 | $7.88 | $7.75 | $7.88 | $7.88 | 3,396,130 |
| 2022-08-15 | $7.84 | $7.86 | $7.66 | $7.75 | $7.75 | 3,655,350 |
| 2022-08-12 | $7.88 | $7.94 | $7.77 | $7.82 | $7.82 | 5,083,980 |
| 2022-08-11 | $7.80 | $7.91 | $7.80 | $7.83 | $7.83 | 6,750,460 |
| 2022-08-10 | $7.75 | $8.09 | $7.75 | $7.89 | $7.89 | 11,920,550 |
| 2022-08-09 | $7.89 | $8.71 | $7.79 | $8.05 | $8.05 | 18,628,680 |
| 2022-08-08 | $7.45 | $7.52 | $7.36 | $7.52 | $7.52 | 1,412,660 |
| 2022-08-05 | $7.43 | $7.46 | $7.33 | $7.45 | $7.45 | 1,604,960 |
| 2022-08-04 | $7.28 | $7.49 | $7.26 | $7.45 | $7.45 | 1,380,720 |
| 2022-08-03 | $7.27 | $7.49 | $7.26 | $7.30 | $7.30 | 1,893,460 |
| 2022-08-02 | $7.57 | $7.57 | $7.15 | $7.26 | $7.26 | 3,483,420 |
| 2022-08-01 | $7.51 | $7.66 | $7.42 | $7.58 | $7.58 | 2,202,980 |
| 2022-07-29 | $7.68 | $7.70 | $7.50 | $7.51 | $7.51 | 2,890,420 |
| 2022-07-28 | $7.58 | $7.85 | $7.55 | $7.67 | $7.67 | 3,984,720 |
| 2022-07-27 | $7.51 | $7.66 | $7.50 | $7.60 | $7.60 | 3,462,200 |
| 2022-07-26 | $7.51 | $7.86 | $7.35 | $7.63 | $7.63 | 6,566,860 |
| 2022-07-25 | $7.40 | $7.57 | $7.35 | $7.47 | $7.47 | 1,742,780 |
| 2022-07-22 | $7.32 | $7.44 | $7.25 | $7.40 | $7.40 | 1,457,280 |
| 2022-07-21 | $7.36 | $7.42 | $7.32 | $7.32 | $7.32 | 932,900 |
| 2022-07-20 | $7.32 | $7.39 | $7.28 | $7.35 | $7.35 | 1,318,500 |
| 2022-07-19 | $7.24 | $7.34 | $7.19 | $7.33 | $7.33 | 1,650,030 |
| 2022-07-18 | $6.88 | $7.24 | $6.88 | $7.22 | $7.22 | 2,939,000 |
| 2022-07-15 | $7.19 | $7.21 | $6.86 | $6.86 | $6.86 | 2,445,700 |
| 2022-07-14 | $7.20 | $7.23 | $7.14 | $7.16 | $7.16 | 1,241,480 |
| 2022-07-13 | $7.09 | $7.21 | $6.99 | $7.20 | $7.20 | 1,550,320 |
| 2022-07-12 | $7.18 | $7.21 | $7.02 | $7.02 | $7.02 | 1,468,420 |
| 2022-07-11 | $7.26 | $7.29 | $7.12 | $7.19 | $7.19 | 1,260,020 |
| 2022-07-08 | $7.24 | $7.31 | $7.11 | $7.30 | $7.30 | 1,632,580 |
| 2022-07-07 | $7.20 | $7.34 | $7.13 | $7.20 | $7.20 | 1,365,640 |
| 2022-07-06 | $7.16 | $7.24 | $7.06 | $7.20 | $7.20 | 1,934,660 |
| 2022-07-05 | $7.30 | $7.49 | $7.17 | $7.22 | $7.22 | 2,557,610 |
| 2022-07-04 | $7.37 | $7.42 | $7.25 | $7.31 | $7.31 | 1,809,000 |
| 2022-07-01 | $7.37 | $7.65 | $7.30 | $7.38 | $7.38 | 2,742,200 |
| 2022-06-30 | $7.40 | $7.53 | $7.33 | $7.37 | $7.37 | 2,292,600 |
| 2022-06-29 | $7.34 | $7.50 | $7.34 | $7.37 | $7.37 | 2,614,800 |
| 2022-06-28 | $7.29 | $7.44 | $7.16 | $7.42 | $7.42 | 2,826,360 |
| 2022-06-27 | $7.26 | $7.32 | $7.17 | $7.24 | $7.24 | 2,186,860 |
| 2022-06-24 | $7.27 | $7.33 | $7.18 | $7.26 | $7.26 | 2,291,920 |
| 2022-06-23 | $7.14 | $7.32 | $7.14 | $7.22 | $7.22 | 2,250,900 |
| 2022-06-22 | $7.36 | $7.38 | $7.14 | $7.15 | $7.15 | 2,845,800 |
| 2022-06-21 | $7.32 | $7.55 | $7.25 | $7.42 | $7.42 | 5,075,200 |
| 2022-06-20 | $7.13 | $7.34 | $7.05 | $7.30 | $7.30 | 3,404,170 |
| 2022-06-17 | $7.10 | $7.15 | $6.94 | $7.09 | $7.09 | 1,879,900 |
| 2022-06-16 | $7.05 | $7.18 | $7.01 | $7.15 | $7.15 | 1,680,640 |
| 2022-06-15 | $6.98 | $7.16 | $6.98 | $7.06 | $7.06 | 2,301,120 |
| 2022-06-14 | $7.03 | $7.05 | $6.83 | $7.04 | $7.04 | 2,657,770 |
| 2022-06-13 | $7.07 | $7.29 | $6.92 | $7.12 | $7.12 | 3,373,100 |
| 2022-06-10 | $6.97 | $7.13 | $6.90 | $7.04 | $7.04 | 1,637,640 |
| 2022-06-09 | $7.15 | $7.16 | $6.97 | $7.00 | $7.00 | 1,742,000 |
| 2022-06-08 | $7.16 | $7.21 | $7.06 | $7.13 | $7.13 | 1,772,900 |
| 2022-06-07 | $7.19 | $7.28 | $7.06 | $7.15 | $7.15 | 1,787,700 |
| 2022-06-06 | $7.17 | $7.24 | $7.10 | $7.21 | $7.21 | 2,064,830 |
| 2022-06-02 | $7.12 | $7.15 | $6.96 | $7.13 | $7.13 | 2,128,910 |
| 2022-06-01 | $7.07 | $7.22 | $7.03 | $7.12 | $7.12 | 2,295,560 |
| 2022-05-31 | $7.00 | $7.08 | $6.90 | $7.07 | $7.07 | 2,028,300 |
| 2022-05-30 | $6.91 | $7.02 | $6.84 | $7.01 | $7.01 | 2,103,220 |
| 2022-05-27 | $6.84 | $6.95 | $6.81 | $6.93 | $6.93 | 1,976,000 |
| 2022-05-26 | $6.83 | $6.90 | $6.64 | $6.87 | $6.87 | 2,098,500 |
| 2022-05-25 | $6.71 | $6.89 | $6.71 | $6.85 | $6.85 | 1,887,100 |
| 2022-05-24 | $7.09 | $7.14 | $6.71 | $6.74 | $6.74 | 3,336,200 |
| 2022-05-23 | $7.00 | $7.13 | $6.97 | $7.08 | $7.08 | 2,626,820 |
| 2022-05-20 | $7.00 | $7.07 | $6.90 | $6.99 | $6.99 | 3,007,460 |
| 2022-05-19 | $6.71 | $7.05 | $6.71 | $7.00 | $7.00 | 3,907,640 |
| 2022-05-18 | $6.85 | $7.01 | $6.79 | $6.94 | $6.94 | 2,879,700 |
| 2022-05-17 | $7.00 | $7.08 | $6.77 | $6.89 | $6.89 | 3,640,500 |
| 2022-05-16 | $7.04 | $7.23 | $6.94 | $7.08 | $7.08 | 7,516,520 |
| 2022-05-13 | $6.77 | $7.25 | $6.63 | $7.04 | $7.04 | 7,278,100 |
| 2022-05-12 | $6.60 | $6.77 | $6.50 | $6.74 | $6.74 | 2,883,140 |
| 2022-05-11 | $6.60 | $6.79 | $6.55 | $6.62 | $6.62 | 4,096,400 |
| 2022-05-10 | $6.47 | $6.64 | $6.43 | $6.64 | $6.64 | 3,730,300 |
| 2022-05-09 | $6.55 | $6.72 | $6.50 | $6.57 | $6.57 | 2,442,300 |
| 2022-05-06 | $6.60 | $6.66 | $6.45 | $6.53 | $6.53 | 3,857,800 |
| 2022-05-05 | $6.51 | $6.87 | $6.47 | $6.78 | $6.78 | 3,700,620 |
| 2022-05-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-05-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-04-29 | $6.11 | $6.67 | $6.10 | $6.56 | $6.56 | 4,735,860 |
| 2022-04-28 | $6.55 | $6.55 | $6.00 | $6.15 | $6.15 | 5,591,420 |
| 2022-04-27 | $6.36 | $6.70 | $6.10 | $6.58 | $6.58 | 7,431,700 |
| 2022-04-26 | $6.92 | $7.01 | $6.41 | $6.53 | $6.53 | 5,848,900 |
| 2022-04-25 | $7.56 | $7.75 | $6.91 | $6.92 | $6.92 | 6,169,340 |
| 2022-04-22 | $7.67 | $7.92 | $7.51 | $7.79 | $7.79 | 4,033,600 |
| 2022-04-21 | $8.11 | $8.11 | $7.60 | $7.64 | $7.64 | 4,094,520 |
| 2022-04-20 | $8.04 | $8.20 | $7.98 | $8.07 | $8.07 | 4,187,960 |
| 2022-04-19 | $8.15 | $8.17 | $7.91 | $8.04 | $8.04 | 3,250,000 |
| 2022-04-18 | $8.10 | $8.22 | $7.84 | $8.14 | $8.14 | 4,383,200 |
| 2022-04-15 | $8.50 | $8.56 | $8.10 | $8.22 | $8.22 | 5,425,900 |
| 2022-04-14 | $8.30 | $8.84 | $8.26 | $8.55 | $8.55 | 7,708,000 |
| 2022-04-13 | $8.91 | $8.91 | $8.10 | $8.20 | $8.20 | 7,865,900 |
| 2022-04-12 | $8.67 | $8.97 | $8.65 | $8.92 | $8.92 | 8,096,580 |
| 2022-04-11 | $8.80 | $9.48 | $8.79 | $8.94 | $8.94 | 11,291,680 |
| 2022-04-08 | $9.00 | $9.30 | $8.66 | $8.82 | $8.82 | 9,092,340 |
| 2022-04-07 | $9.40 | $9.42 | $8.90 | $8.90 | $8.90 | 12,784,070 |
| 2022-04-06 | $9.21 | $9.78 | $9.10 | $9.40 | $9.40 | 15,068,450 |
| 2022-04-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-04-04 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-04-01 | $9.18 | $9.39 | $9.03 | $9.17 | $9.17 | 12,461,490 |
| 2022-03-31 | $9.21 | $9.82 | $9.17 | $9.28 | $9.28 | 21,759,440 |
| 2022-03-30 | $8.60 | $9.99 | $8.57 | $9.38 | $9.38 | 26,032,240 |
| 2022-03-29 | $8.56 | $8.68 | $8.29 | $8.36 | $8.36 | 8,934,100 |
| 2022-03-28 | $8.60 | $8.83 | $8.51 | $8.56 | $8.56 | 9,065,750 |
| 2022-03-25 | $8.81 | $9.19 | $8.68 | $8.77 | $8.77 | 12,954,710 |
| 2022-03-24 | $9.20 | $9.39 | $8.91 | $9.04 | $9.04 | 19,491,090 |
| 2022-03-23 | $9.40 | $9.98 | $8.62 | $9.80 | $9.80 | 31,780,740 |
| 2022-03-22 | $8.01 | $9.52 | $7.84 | $9.52 | $9.52 | 20,316,570 |
| 2022-03-21 | $7.83 | $7.99 | $7.81 | $7.93 | $7.93 | 1,856,980 |
| 2022-03-18 | $7.66 | $7.90 | $7.65 | $7.83 | $7.83 | 1,768,400 |
| 2022-03-17 | $7.68 | $7.88 | $7.53 | $7.68 | $7.68 | 2,683,150 |
| 2022-03-16 | $7.32 | $7.56 | $7.20 | $7.50 | $7.50 | 2,266,800 |
| 2022-03-15 | $7.82 | $7.82 | $7.20 | $7.23 | $7.23 | 2,853,180 |
| 2022-03-14 | $8.04 | $8.04 | $7.73 | $7.73 | $7.73 | 1,776,080 |
| 2022-03-11 | $7.82 | $8.10 | $7.68 | $8.05 | $8.05 | 1,923,360 |
| 2022-03-10 | $7.93 | $8.08 | $7.90 | $7.93 | $7.93 | 1,556,300 |
| 2022-03-09 | $8.03 | $8.05 | $7.51 | $7.84 | $7.84 | 2,210,480 |
| 2022-03-08 | $8.29 | $8.34 | $7.96 | $8.02 | $8.02 | 2,329,200 |
| 2022-03-07 | $8.40 | $8.42 | $8.22 | $8.26 | $8.26 | 2,108,610 |
| 2022-03-04 | $8.45 | $8.51 | $8.35 | $8.40 | $8.40 | 1,215,480 |
| 2022-03-03 | $8.49 | $8.56 | $8.44 | $8.47 | $8.47 | 1,304,100 |
| 2022-03-02 | $8.40 | $8.55 | $8.36 | $8.52 | $8.52 | 1,598,300 |
| 2022-03-01 | $8.32 | $8.46 | $8.26 | $8.43 | $8.43 | 1,349,100 |
| 2022-02-28 | $8.35 | $8.41 | $8.15 | $8.30 | $8.30 | 1,881,960 |
| 2022-02-25 | $8.33 | $8.59 | $8.30 | $8.39 | $8.39 | 1,846,900 |
| 2022-02-24 | $8.60 | $8.70 | $8.23 | $8.30 | $8.30 | 2,825,280 |
| 2022-02-23 | $8.67 | $8.68 | $8.54 | $8.62 | $8.62 | 1,552,180 |
| 2022-02-22 | $8.55 | $8.68 | $8.53 | $8.63 | $8.63 | 2,018,800 |
| 2022-02-21 | $8.47 | $8.68 | $8.41 | $8.68 | $8.68 | 2,722,680 |
| 2022-02-18 | $8.37 | $8.54 | $8.31 | $8.49 | $8.49 | 1,679,380 |
| 2022-02-17 | $8.46 | $8.59 | $8.36 | $8.41 | $8.41 | 2,357,160 |
| 2022-02-16 | $8.32 | $8.51 | $8.25 | $8.48 | $8.48 | 2,553,280 |
| 2022-02-15 | $8.26 | $8.33 | $8.12 | $8.24 | $8.24 | 2,109,620 |
| 2022-02-14 | $8.12 | $8.33 | $8.03 | $8.26 | $8.26 | 1,976,600 |
| 2022-02-11 | $8.32 | $8.39 | $8.10 | $8.16 | $8.16 | 2,753,100 |
| 2022-02-10 | $8.45 | $8.51 | $8.26 | $8.36 | $8.36 | 2,658,280 |
| 2022-02-09 | $8.38 | $8.52 | $8.33 | $8.51 | $8.51 | 3,027,980 |
| 2022-02-08 | $8.18 | $8.44 | $8.11 | $8.37 | $8.37 | 3,926,000 |
| 2022-02-07 | $8.16 | $8.38 | $7.90 | $8.14 | $8.14 | 6,031,780 |
| 2022-02-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-02 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-01-28 | $8.39 | $8.58 | $8.27 | $8.49 | $8.49 | 2,290,850 |
| 2022-01-27 | $8.55 | $8.57 | $8.23 | $8.26 | $8.26 | 3,061,900 |
| 2022-01-26 | $8.50 | $8.61 | $8.42 | $8.55 | $8.55 | 2,268,360 |
| 2022-01-25 | $8.89 | $8.97 | $8.43 | $8.45 | $8.45 | 3,621,980 |
| 2022-01-24 | $9.24 | $9.24 | $8.89 | $8.92 | $8.92 | 2,789,300 |
| 2022-01-21 | $9.22 | $9.33 | $9.10 | $9.24 | $9.24 | 2,384,160 |
| 2022-01-20 | $9.74 | $9.83 | $9.18 | $9.22 | $9.22 | 5,128,500 |
| 2022-01-19 | $9.51 | $9.80 | $9.51 | $9.79 | $9.79 | 4,428,280 |
| 2022-01-18 | $9.92 | $9.95 | $9.51 | $9.55 | $9.55 | 5,153,860 |
| 2022-01-17 | $9.75 | $9.89 | $9.69 | $9.89 | $9.89 | 3,523,280 |
| 2022-01-14 | $9.85 | $10.01 | $9.67 | $9.71 | $9.71 | 5,015,570 |
| 2022-01-13 | $10.02 | $10.05 | $9.83 | $9.87 | $9.87 | 4,718,540 |
| 2022-01-12 | $9.95 | $10.03 | $9.84 | $9.97 | $9.97 | 5,367,760 |
| 2022-01-11 | $9.76 | $10.02 | $9.72 | $9.90 | $9.90 | 7,424,530 |
| 2022-01-10 | $9.50 | $9.80 | $9.41 | $9.75 | $9.75 | 4,686,700 |
| 2022-01-07 | $9.67 | $9.88 | $9.48 | $9.49 | $9.49 | 6,367,770 |
| 2022-01-06 | $9.72 | $9.82 | $9.66 | $9.71 | $9.71 | 3,759,700 |
| 2022-01-05 | $9.83 | $9.83 | $9.56 | $9.71 | $9.71 | 4,503,060 |
| 2022-01-04 | $9.70 | $9.85 | $9.60 | $9.83 | $9.83 | 5,336,170 |
| 2022-01-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-12-31 | $9.55 | $9.75 | $9.51 | $9.69 | $9.69 | 4,286,820 |
| 2021-12-30 | $9.45 | $9.65 | $9.41 | $9.60 | $9.60 | 3,872,120 |
| 2021-12-29 | $9.62 | $9.64 | $9.44 | $9.46 | $9.46 | 3,332,440 |
| 2021-12-28 | $9.54 | $9.63 | $9.46 | $9.62 | $9.62 | 4,249,960 |
| 2021-12-27 | $9.33 | $9.66 | $9.32 | $9.63 | $9.63 | 5,513,060 |
| 2021-12-24 | $9.55 | $9.58 | $9.32 | $9.33 | $9.33 | 4,519,750 |
| 2021-12-23 | $9.71 | $9.76 | $9.50 | $9.53 | $9.53 | 5,318,140 |
| 2021-12-22 | $9.87 | $10.00 | $9.70 | $9.77 | $9.77 | 7,684,000 |
| 2021-12-21 | $9.62 | $9.99 | $9.53 | $9.98 | $9.98 | 10,886,640 |
| 2021-12-20 | $9.56 | $9.66 | $9.48 | $9.63 | $9.63 | 6,881,660 |
| 2021-12-17 | $9.87 | $9.87 | $9.52 | $9.60 | $9.60 | 9,271,920 |
| 2021-12-16 | $10.03 | $10.09 | $9.77 | $9.88 | $9.88 | 11,973,880 |
| 2021-12-15 | $10.01 | $10.18 | $9.88 | $10.14 | $10.14 | 11,243,240 |
| 2021-12-14 | $10.10 | $10.29 | $9.86 | $10.13 | $10.13 | 13,809,630 |
| 2021-12-13 | $10.05 | $10.58 | $10.00 | $10.30 | $10.30 | 24,498,040 |
| 2021-12-10 | $10.63 | $11.60 | $10.63 | $11.17 | $11.17 | 26,982,730 |
| 2021-12-09 | $10.92 | $11.90 | $10.66 | $10.73 | $10.73 | 31,799,520 |
| 2021-12-08 | $10.35 | $10.38 | $9.80 | $9.93 | $9.93 | 16,678,740 |
| 2021-12-07 | $9.17 | $10.94 | $9.08 | $10.40 | $10.40 | 24,326,760 |
| 2021-12-06 | $9.30 | $9.41 | $9.10 | $9.12 | $9.12 | 4,256,280 |
| 2021-12-03 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 5,736,700 |
| 2021-12-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 7,619,180 |
| 2021-12-01 | $9.39 | $10.50 | $9.39 | $9.91 | $9.91 | 12,605,350 |
| 2021-11-30 | $9.34 | $10.10 | $9.34 | $9.53 | $9.53 | 9,512,550 |
| 2021-11-29 | $9.22 | $9.22 | $8.95 | $9.14 | $9.14 | 1,791,460 |
| 2021-11-26 | $9.42 | $9.44 | $9.21 | $9.22 | $9.22 | 1,959,000 |
| 2021-11-25 | $9.50 | $9.56 | $9.29 | $9.37 | $9.37 | 2,207,300 |
| 2021-11-24 | $9.42 | $9.65 | $9.30 | $9.49 | $9.49 | 2,969,640 |
| 2021-11-23 | $9.34 | $9.46 | $9.24 | $9.45 | $9.45 | 2,085,740 |
| 2021-11-22 | $9.45 | $9.49 | $9.26 | $9.40 | $9.40 | 2,089,780 |
| 2021-11-19 | $9.38 | $9.50 | $9.30 | $9.47 | $9.47 | 2,538,600 |
| 2021-11-18 | $9.50 | $9.64 | $9.28 | $9.36 | $9.36 | 2,974,980 |
| 2021-11-17 | $9.49 | $9.65 | $9.49 | $9.63 | $9.63 | 2,350,600 |
| 2021-11-16 | $9.54 | $9.73 | $9.50 | $9.53 | $9.53 | 2,683,020 |
| 2021-11-15 | $9.30 | $9.66 | $9.30 | $9.60 | $9.60 | 2,952,260 |
| 2021-11-12 | $9.38 | $9.48 | $9.22 | $9.39 | $9.39 | 2,533,260 |
| 2021-11-11 | $8.99 | $9.48 | $8.95 | $9.43 | $9.43 | 4,689,730 |
| 2021-11-10 | $9.08 | $9.08 | $8.80 | $9.04 | $9.04 | 2,330,070 |
| 2021-11-09 | $9.08 | $9.15 | $8.95 | $8.95 | $8.95 | 1,598,380 |
| 2021-11-08 | $8.90 | $9.16 | $8.82 | $9.12 | $9.12 | 2,007,740 |
| 2021-11-05 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 2,026,880 |
| 2021-11-04 | $8.98 | $9.12 | $8.80 | $9.03 | $9.03 | 2,272,980 |
| 2021-11-03 | $8.95 | $9.00 | $8.73 | $8.85 | $8.85 | 2,411,780 |
| 2021-11-02 | $9.01 | $9.22 | $8.75 | $8.79 | $8.79 | 3,311,200 |
| 2021-11-01 | $8.93 | $9.15 | $8.78 | $9.01 | $9.01 | 3,741,400 |
| 2021-10-29 | $8.51 | $8.94 | $8.42 | $8.88 | $8.88 | 4,516,400 |
| 2021-10-28 | $8.37 | $8.60 | $8.30 | $8.48 | $8.48 | 2,820,800 |
| 2021-10-27 | $8.55 | $8.62 | $8.33 | $8.43 | $8.43 | 2,401,660 |
| 2021-10-26 | $8.70 | $8.80 | $8.52 | $8.62 | $8.62 | 3,770,730 |
| 2021-10-25 | $8.90 | $8.90 | $8.30 | $8.73 | $8.73 | 6,020,800 |
| 2021-10-22 | $8.36 | $8.99 | $8.24 | $8.90 | $8.90 | 5,569,350 |
| 2021-10-21 | $8.39 | $8.42 | $8.24 | $8.33 | $8.33 | 1,437,500 |
| 2021-10-20 | $8.76 | $8.76 | $8.35 | $8.39 | $8.39 | 1,806,040 |
| 2021-10-19 | $8.90 | $8.90 | $8.58 | $8.63 | $8.63 | 1,251,200 |
| 2021-10-18 | $8.70 | $8.80 | $8.50 | $8.78 | $8.78 | 2,643,200 |
| 2021-10-15 | $9.09 | $9.13 | $8.82 | $8.86 | $8.86 | 2,479,300 |
| 2021-10-14 | $9.06 | $9.22 | $8.93 | $9.14 | $9.14 | 2,045,600 |
| 2021-10-13 | $9.38 | $9.38 | $8.89 | $9.06 | $9.06 | 3,175,460 |
| 2021-10-12 | $9.10 | $9.40 | $9.04 | $9.26 | $9.26 | 2,802,900 |
| 2021-10-11 | $9.16 | $9.29 | $9.02 | $9.20 | $9.20 | 2,235,300 |
| 2021-10-08 | $8.77 | $9.23 | $8.72 | $9.21 | $9.21 | 2,964,940 |
| 2021-10-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-10-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-09-30 | $8.45 | $8.83 | $8.36 | $8.72 | $8.72 | 1,854,600 |
| 2021-09-29 | $8.50 | $8.60 | $8.34 | $8.38 | $8.38 | 1,747,200 |
| 2021-09-28 | $8.40 | $8.54 | $8.21 | $8.52 | $8.52 | 2,106,980 |
| 2021-09-27 | $8.70 | $8.81 | $8.23 | $8.31 | $8.31 | 2,872,600 |
| 2021-09-24 | $8.82 | $8.94 | $8.76 | $8.85 | $8.85 | 1,570,860 |
| 2021-09-23 | $8.72 | $9.02 | $8.72 | $8.90 | $8.90 | 2,137,620 |
| 2021-09-22 | $8.98 | $8.98 | $8.49 | $8.71 | $8.71 | 2,266,300 |
| 2021-09-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2021-09-20 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2021-09-17 | $8.95 | $9.05 | $8.77 | $8.96 | $8.96 | 2,147,060 |
| 2021-09-16 | $9.20 | $9.24 | $8.89 | $8.91 | $8.91 | 2,170,980 |
| 2021-09-15 | $9.11 | $9.24 | $8.92 | $9.17 | $9.17 | 2,017,800 |
| 2021-09-14 | $9.20 | $9.32 | $9.02 | $9.04 | $9.04 | 2,006,040 |
| 2021-09-13 | $9.20 | $9.25 | $9.08 | $9.24 | $9.24 | 1,179,620 |
| 2021-09-10 | $9.35 | $9.59 | $9.19 | $9.20 | $9.20 | 2,099,420 |
| 2021-09-09 | $9.63 | $9.64 | $9.33 | $9.37 | $9.37 | 2,082,980 |
| 2021-09-08 | $9.60 | $9.75 | $9.53 | $9.64 | $9.64 | 2,384,840 |
| 2021-09-07 | $9.72 | $9.92 | $9.51 | $9.58 | $9.58 | 3,144,940 |
| 2021-09-06 | $9.69 | $9.89 | $9.46 | $9.79 | $9.79 | 2,102,520 |
| 2021-09-03 | $9.37 | $9.78 | $9.33 | $9.66 | $9.66 | 2,157,680 |
| 2021-09-02 | $9.42 | $9.51 | $9.26 | $9.37 | $9.37 | 1,462,380 |
| 2021-09-01 | $9.38 | $9.57 | $9.25 | $9.42 | $9.42 | 1,976,100 |
| 2021-08-31 | $9.55 | $9.90 | $9.36 | $9.49 | $9.49 | 2,542,060 |
| 2021-08-30 | $9.81 | $9.93 | $9.56 | $9.70 | $9.70 | 2,734,500 |
| 2021-08-27 | $10.14 | $10.14 | $9.78 | $9.82 | $9.82 | 3,052,860 |
| 2021-08-26 | $10.26 | $10.37 | $10.00 | $10.25 | $10.25 | 2,149,800 |
| 2021-08-25 | $10.17 | $10.37 | $10.06 | $10.26 | $10.26 | 2,200,980 |
| 2021-08-24 | $10.01 | $10.33 | $9.98 | $10.17 | $10.17 | 2,447,400 |
| 2021-08-23 | $10.08 | $10.18 | $9.80 | $10.10 | $10.10 | 2,200,180 |
| 2021-08-20 | $10.00 | $10.00 | $9.70 | $9.85 | $9.85 | 1,279,800 |
| 2021-08-19 | $10.12 | $10.26 | $9.86 | $10.00 | $10.00 | 1,827,820 |
| 2021-08-18 | $10.01 | $10.38 | $9.98 | $10.19 | $10.19 | 2,316,200 |
| 2021-08-17 | $10.30 | $10.50 | $9.94 | $10.00 | $10.00 | 3,240,080 |
| 2021-08-16 | $10.38 | $10.61 | $10.28 | $10.36 | $10.36 | 2,396,320 |
| 2021-08-13 | $10.54 | $10.59 | $10.19 | $10.36 | $10.36 | 2,553,990 |
| 2021-08-12 | $10.91 | $10.91 | $10.35 | $10.42 | $10.42 | 5,416,130 |
| 2021-08-11 | $10.17 | $10.91 | $10.11 | $10.84 | $10.84 | 8,348,500 |
| 2021-08-10 | $9.68 | $10.18 | $9.60 | $10.16 | $10.16 | 5,803,080 |
| 2021-08-09 | $9.61 | $9.78 | $9.51 | $9.69 | $9.69 | 3,122,720 |
| 2021-08-06 | $9.26 | $9.64 | $9.25 | $9.62 | $9.62 | 3,953,780 |
| 2021-08-05 | $9.12 | $9.50 | $9.12 | $9.36 | $9.36 | 4,655,700 |
| 2021-08-04 | $9.34 | $9.46 | $9.12 | $9.21 | $9.21 | 4,450,530 |
| 2021-08-03 | $8.83 | $9.12 | $8.78 | $9.11 | $9.11 | 3,689,260 |
| 2021-08-02 | $8.59 | $8.89 | $8.55 | $8.79 | $8.79 | 2,802,760 |
| 2021-07-30 | $8.49 | $8.62 | $8.43 | $8.58 | $8.58 | 2,240,340 |
| 2021-07-29 | $8.43 | $8.60 | $8.30 | $8.52 | $8.52 | 2,634,000 |
| 2021-07-28 | $8.80 | $8.87 | $8.22 | $8.40 | $8.40 | 3,661,500 |
| 2021-07-27 | $9.18 | $9.28 | $8.91 | $8.91 | $8.91 | 2,557,870 |
| 2021-07-26 | $9.19 | $9.30 | $8.95 | $9.26 | $9.26 | 2,681,340 |
| 2021-07-23 | $9.53 | $9.58 | $9.15 | $9.15 | $9.15 | 4,135,700 |
| 2021-07-22 | $9.56 | $9.59 | $9.42 | $9.53 | $9.53 | 2,523,680 |
| 2021-07-21 | $9.48 | $9.65 | $9.38 | $9.61 | $9.61 | 3,592,500 |
| 2021-07-20 | $9.41 | $9.59 | $9.36 | $9.50 | $9.50 | 2,523,300 |
| 2021-07-19 | $9.54 | $9.56 | $9.34 | $9.49 | $9.49 | 3,197,560 |
| 2021-07-16 | $9.73 | $9.78 | $9.44 | $9.53 | $9.53 | 5,227,500 |
| 2021-07-15 | $10.12 | $10.20 | $9.74 | $9.79 | $9.79 | 8,007,830 |
| 2021-07-14 | $9.79 | $10.45 | $9.67 | $10.12 | $10.12 | 12,943,480 |
| 2021-07-13 | $9.46 | $9.86 | $9.38 | $9.57 | $9.57 | 6,885,860 |
| 2021-07-12 | $9.13 | $9.47 | $9.12 | $9.28 | $9.28 | 2,527,060 |
| 2021-07-09 | $9.05 | $9.19 | $9.05 | $9.14 | $9.14 | 1,487,260 |
| 2021-07-08 | $9.38 | $9.44 | $9.05 | $9.14 | $9.14 | 3,082,800 |
| 2021-07-07 | $9.31 | $9.50 | $9.24 | $9.41 | $9.41 | 2,507,620 |
| 2021-07-06 | $9.39 | $9.49 | $9.21 | $9.34 | $9.34 | 2,303,480 |
| 2021-07-05 | $9.09 | $9.39 | $9.06 | $9.39 | $9.39 | 3,107,650 |
| 2021-07-02 | $8.99 | $9.14 | $8.90 | $9.09 | $9.09 | 1,506,700 |
| 2021-07-01 | $9.25 | $9.32 | $8.99 | $9.01 | $9.01 | 2,133,680 |
| 2021-06-30 | $9.06 | $9.27 | $9.06 | $9.27 | $9.27 | 1,556,530 |
| 2021-06-29 | $9.23 | $9.29 | $9.08 | $9.13 | $9.13 | 2,049,400 |
| 2021-06-28 | $9.18 | $9.38 | $9.16 | $9.33 | $9.33 | 1,753,020 |
| 2021-06-25 | $9.46 | $9.46 | $9.16 | $9.23 | $9.23 | 2,786,640 |
| 2021-06-24 | $9.67 | $9.76 | $9.35 | $9.37 | $9.37 | 3,073,220 |
| 2021-06-23 | $9.42 | $9.94 | $9.41 | $9.67 | $9.67 | 4,869,750 |
| 2021-06-22 | $9.46 | $9.78 | $9.38 | $9.41 | $9.41 | 3,774,540 |
| 2021-06-21 | $9.28 | $9.59 | $9.22 | $9.54 | $9.54 | 4,259,890 |
| 2021-06-18 | $9.39 | $9.40 | $9.20 | $9.33 | $9.33 | 2,756,790 |
| 2021-06-17 | $9.00 | $9.41 | $8.98 | $9.39 | $9.39 | 4,479,340 |
| 2021-06-16 | $8.89 | $9.25 | $8.80 | $9.07 | $9.07 | 2,923,180 |
| 2021-06-15 | $9.22 | $9.28 | $8.88 | $8.89 | $8.89 | 3,219,880 |
| 2021-06-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2021-06-11 | $9.15 | $9.29 | $9.15 | $9.20 | $9.20 | 2,529,160 |
| 2021-06-10 | $9.28 | $9.28 | $9.11 | $9.19 | $9.19 | 2,378,980 |
| 2021-06-09 | $9.19 | $9.37 | $9.09 | $9.18 | $9.18 | 3,324,340 |
| 2021-06-08 | $8.92 | $9.43 | $8.80 | $9.29 | $9.29 | 5,790,840 |
| 2021-06-07 | $8.83 | $9.00 | $8.80 | $8.92 | $8.92 | 1,331,940 |
| 2021-06-04 | $8.80 | $8.93 | $8.76 | $8.86 | $8.86 | 1,783,880 |
| 2021-06-03 | $9.04 | $9.07 | $8.80 | $8.85 | $8.85 | 2,398,880 |
| 2021-06-02 | $9.06 | $9.13 | $8.97 | $9.04 | $9.04 | 2,094,900 |
| 2021-06-01 | $9.12 | $9.12 | $8.96 | $9.05 | $9.05 | 2,243,250 |
| 2021-05-31 | $8.97 | $9.19 | $8.79 | $9.12 | $9.12 | 3,800,830 |
| 2021-05-28 | $9.10 | $9.15 | $8.86 | $8.92 | $8.92 | 3,410,040 |
| 2021-05-27 | $9.10 | $9.30 | $9.06 | $9.22 | $9.12 | 2,977,170 |
| 2021-05-26 | $9.08 | $9.22 | $9.05 | $9.11 | $9.01 | 2,140,200 |
| 2021-05-25 | $9.40 | $9.40 | $8.88 | $9.12 | $9.02 | 3,671,600 |
| 2021-05-24 | $9.23 | $9.38 | $9.15 | $9.32 | $9.22 | 3,102,480 |
| 2021-05-21 | $9.25 | $9.55 | $9.22 | $9.29 | $9.19 | 4,656,890 |
| 2021-05-20 | $9.00 | $9.52 | $8.95 | $9.44 | $9.34 | 8,512,770 |
| 2021-05-19 | $8.69 | $9.58 | $8.55 | $9.08 | $8.98 | 7,174,700 |
| 2021-05-18 | $8.55 | $8.75 | $8.54 | $8.69 | $8.59 | 1,900,240 |
| 2021-05-17 | $8.95 | $8.97 | $8.60 | $8.60 | $8.50 | 3,631,480 |
| 2021-05-14 | $8.90 | $9.13 | $8.80 | $8.98 | $8.88 | 4,192,080 |
| 2021-05-13 | $8.78 | $9.00 | $8.77 | $8.80 | $8.70 | 2,914,250 |
| 2021-05-12 | $8.93 | $9.03 | $8.73 | $8.91 | $8.81 | 4,195,060 |
| 2021-05-11 | $8.47 | $8.99 | $8.43 | $8.99 | $8.89 | 5,763,960 |
| 2021-05-10 | $8.62 | $8.71 | $8.40 | $8.47 | $8.38 | 2,437,040 |
| 2021-05-07 | $8.74 | $8.84 | $8.58 | $8.61 | $8.51 | 2,473,790 |
| 2021-05-06 | $8.23 | $8.77 | $8.12 | $8.76 | $8.66 | 4,752,310 |
| 2021-05-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.14 | 0 |
| 2021-05-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.14 | 0 |
| 2021-04-30 | $8.36 | $8.46 | $8.09 | $8.23 | $8.14 | 2,666,230 |
| 2021-04-29 | $8.29 | $8.69 | $8.27 | $8.50 | $8.41 | 3,622,250 |
| 2021-04-28 | $8.16 | $8.20 | $8.10 | $8.20 | $8.11 | 717,920 |
| 2021-04-27 | $8.16 | $8.23 | $8.07 | $8.21 | $8.12 | 1,056,940 |
| 2021-04-26 | $8.26 | $8.33 | $8.19 | $8.21 | $8.12 | 1,003,460 |
| 2021-04-23 | $8.46 | $8.46 | $8.16 | $8.25 | $8.16 | 1,186,280 |
| 2021-04-22 | $8.39 | $8.47 | $8.38 | $8.42 | $8.33 | 749,960 |
| 2021-04-21 | $8.54 | $8.57 | $8.39 | $8.42 | $8.33 | 1,016,720 |
| 2021-04-20 | $8.52 | $8.70 | $8.52 | $8.55 | $8.46 | 1,231,160 |
| 2021-04-19 | $8.57 | $8.69 | $8.51 | $8.57 | $8.47 | 1,793,460 |
| 2021-04-16 | $8.30 | $8.74 | $8.26 | $8.58 | $8.48 | 2,585,660 |
| 2021-04-15 | $8.43 | $8.56 | $8.32 | $8.34 | $8.25 | 2,100,350 |
| 2021-04-14 | $8.22 | $8.34 | $8.11 | $8.30 | $8.21 | 1,058,200 |
| 2021-04-13 | $8.18 | $8.20 | $8.11 | $8.17 | $8.08 | 616,180 |
| 2021-04-12 | $8.34 | $8.39 | $8.18 | $8.20 | $8.11 | 928,900 |
| 2021-04-09 | $8.27 | $8.36 | $8.23 | $8.34 | $8.25 | 710,760 |
| 2021-04-08 | $8.50 | $8.54 | $8.25 | $8.26 | $8.17 | 1,112,700 |
| 2021-04-07 | $8.42 | $8.49 | $8.32 | $8.47 | $8.38 | 1,307,120 |
| 2021-04-06 | $8.25 | $8.42 | $8.23 | $8.41 | $8.32 | 1,187,020 |
| 2021-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
| 2021-04-02 | $8.17 | $8.28 | $8.09 | $8.25 | $8.16 | 860,060 |
| 2021-04-01 | $8.24 | $8.25 | $8.12 | $8.17 | $8.08 | 705,600 |
| 2021-03-31 | $8.14 | $8.21 | $8.04 | $8.20 | $8.11 | 1,361,720 |
| 2021-03-30 | $8.19 | $8.19 | $7.98 | $8.12 | $8.03 | 2,107,510 |
| 2021-03-29 | $8.45 | $8.47 | $8.17 | $8.19 | $8.10 | 2,076,060 |
| 2021-03-26 | $8.40 | $8.47 | $8.33 | $8.43 | $8.34 | 788,020 |
| 2021-03-25 | $8.43 | $8.50 | $8.35 | $8.38 | $8.29 | 1,138,800 |
| 2021-03-24 | $8.60 | $8.68 | $8.40 | $8.42 | $8.33 | 1,308,900 |
| 2021-03-23 | $8.89 | $8.89 | $8.61 | $8.62 | $8.52 | 1,818,280 |
| 2021-03-22 | $8.69 | $8.96 | $8.69 | $8.80 | $8.70 | 2,263,160 |
| 2021-03-19 | $8.68 | $9.02 | $8.62 | $8.73 | $8.63 | 3,004,560 |
| 2021-03-18 | $8.51 | $8.80 | $8.47 | $8.74 | $8.64 | 2,339,740 |
| 2021-03-17 | $8.50 | $8.55 | $8.41 | $8.53 | $8.44 | 1,206,320 |
| 2021-03-16 | $8.16 | $8.48 | $8.15 | $8.48 | $8.39 | 1,367,360 |
| 2021-03-15 | $8.22 | $8.31 | $8.06 | $8.24 | $8.15 | 1,117,900 |
| 2021-03-12 | $8.49 | $8.51 | $8.28 | $8.30 | $8.21 | 1,216,220 |
| 2021-03-11 | $8.23 | $8.45 | $8.17 | $8.44 | $8.35 | 1,264,960 |
| 2021-03-10 | $8.50 | $8.61 | $8.16 | $8.24 | $8.15 | 2,208,140 |
| 2021-03-09 | $8.91 | $8.93 | $8.26 | $8.48 | $8.39 | 2,891,480 |
| 2021-03-08 | $9.20 | $9.46 | $8.90 | $8.95 | $8.85 | 4,901,360 |
| 2021-03-05 | $8.73 | $9.15 | $8.72 | $9.13 | $9.03 | 3,570,550 |
| 2021-03-04 | $8.75 | $9.09 | $8.63 | $8.78 | $8.68 | 3,474,480 |
| 2021-03-03 | $8.65 | $8.77 | $8.58 | $8.73 | $8.63 | 1,546,380 |
| 2021-03-02 | $8.75 | $8.81 | $8.56 | $8.70 | $8.60 | 1,910,580 |
| 2021-03-01 | $8.46 | $8.78 | $8.46 | $8.71 | $8.61 | 2,211,260 |
| 2021-02-26 | $8.31 | $8.56 | $8.23 | $8.51 | $8.42 | 2,302,180 |
| 2021-02-25 | $8.55 | $8.68 | $8.35 | $8.40 | $8.31 | 2,621,880 |
| 2021-02-24 | $8.56 | $8.79 | $8.52 | $8.60 | $8.50 | 2,751,320 |
| 2021-02-23 | $8.65 | $8.73 | $8.46 | $8.53 | $8.44 | 2,793,640 |
| 2021-02-22 | $8.85 | $9.00 | $8.65 | $8.70 | $8.60 | 4,040,760 |
| 2021-02-19 | $8.36 | $8.85 | $8.35 | $8.82 | $8.72 | 4,418,400 |
| 2021-02-18 | $8.01 | $8.88 | $7.91 | $8.40 | $8.31 | 4,658,320 |
| 2021-02-17 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
| 2021-02-16 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
| 2021-02-15 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
| 2021-02-12 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
| 2021-02-11 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 0 |
| 2021-02-10 | $8.30 | $8.30 | $7.82 | $7.93 | $7.84 | 3,629,470 |
| 2021-02-09 | $8.33 | $8.39 | $8.22 | $8.30 | $8.21 | 2,852,380 |
| 2021-02-08 | $8.48 | $8.65 | $8.30 | $8.41 | $8.32 | 4,061,000 |
| 2021-02-05 | $8.11 | $9.14 | $8.08 | $8.68 | $8.58 | 6,237,020 |
| 2021-02-04 | $8.55 | $8.70 | $8.00 | $8.10 | $8.01 | 4,628,880 |
| 2021-02-03 | $8.07 | $8.70 | $8.05 | $8.60 | $8.50 | 5,487,520 |
| 2021-02-02 | $7.95 | $8.17 | $7.85 | $8.07 | $7.98 | 1,265,720 |
| 2021-02-01 | $7.81 | $8.03 | $7.70 | $8.02 | $7.93 | 1,297,040 |
| 2021-01-29 | $8.06 | $8.09 | $7.68 | $7.81 | $7.72 | 1,701,060 |
| 2021-01-28 | $7.93 | $8.31 | $7.91 | $8.06 | $7.97 | 1,683,240 |
| 2021-01-27 | $7.90 | $8.12 | $7.86 | $8.00 | $7.91 | 879,860 |
| 2021-01-26 | $7.98 | $8.18 | $7.85 | $7.95 | $7.86 | 1,428,540 |
| 2021-01-25 | $8.21 | $8.29 | $7.88 | $7.95 | $7.86 | 1,718,300 |
| 2021-01-22 | $8.40 | $8.42 | $8.14 | $8.24 | $8.15 | 1,765,920 |
| 2021-01-21 | $8.35 | $8.62 | $8.26 | $8.44 | $8.35 | 1,765,280 |
| 2021-01-20 | $8.46 | $8.69 | $8.33 | $8.43 | $8.34 | 2,381,480 |
| 2021-01-19 | $8.29 | $8.81 | $8.25 | $8.50 | $8.41 | 3,381,860 |
| 2021-01-18 | $8.26 | $8.45 | $8.24 | $8.29 | $8.20 | 2,238,600 |
| 2021-01-15 | $7.77 | $8.31 | $7.77 | $8.24 | $8.15 | 3,729,500 |
| 2021-01-14 | $7.80 | $7.90 | $7.65 | $7.75 | $7.66 | 2,161,220 |
| 2021-01-13 | $8.16 | $8.22 | $7.74 | $7.77 | $7.68 | 2,532,130 |
| 2021-01-12 | $8.20 | $8.55 | $8.11 | $8.15 | $8.06 | 1,726,200 |
| 2021-01-11 | $8.65 | $8.70 | $8.15 | $8.17 | $8.08 | 2,092,500 |
| 2021-01-08 | $8.55 | $8.80 | $8.17 | $8.65 | $8.55 | 2,495,460 |
| 2021-01-07 | $8.93 | $8.96 | $8.42 | $8.45 | $8.36 | 2,581,240 |
| 2021-01-06 | $9.18 | $9.37 | $8.80 | $8.86 | $8.76 | 2,328,340 |
| 2021-01-05 | $9.31 | $9.45 | $9.18 | $9.24 | $9.14 | 1,508,160 |
| 2021-01-04 | $9.39 | $9.57 | $9.25 | $9.40 | $9.30 | 1,288,620 |
| 2021-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.20 | 0 |
| 2020-12-31 | $9.17 | $9.36 | $9.17 | $9.30 | $9.20 | 1,009,280 |
| 2020-12-30 | $9.28 | $9.33 | $9.16 | $9.17 | $9.07 | 1,023,120 |
| 2020-12-29 | $9.28 | $9.38 | $9.12 | $9.22 | $9.12 | 1,002,720 |
| 2020-12-28 | $9.49 | $9.49 | $9.16 | $9.19 | $9.09 | 1,625,120 |
| 2020-12-25 | $9.37 | $9.70 | $9.21 | $9.46 | $9.36 | 1,320,380 |
| 2020-12-24 | $9.69 | $9.77 | $9.35 | $9.42 | $9.32 | 1,999,780 |
| 2020-12-23 | $9.74 | $9.96 | $9.63 | $9.66 | $9.55 | 1,553,640 |
| 2020-12-22 | $10.06 | $10.06 | $9.70 | $9.79 | $9.68 | 1,913,460 |
| 2020-12-21 | $10.05 | $10.23 | $10.04 | $10.06 | $9.95 | 1,424,460 |
| 2020-12-18 | $10.30 | $10.40 | $10.05 | $10.10 | $9.99 | 1,230,640 |
| 2020-12-17 | $10.21 | $10.31 | $9.98 | $10.26 | $10.15 | 1,445,120 |
| 2020-12-16 | $10.23 | $10.35 | $10.08 | $10.20 | $10.09 | 1,361,680 |
| 2020-12-15 | $10.54 | $10.54 | $10.17 | $10.26 | $10.15 | 1,492,580 |
| 2020-12-14 | $10.26 | $10.45 | $10.16 | $10.40 | $10.28 | 1,953,920 |
| 2020-12-11 | $10.80 | $10.80 | $10.19 | $10.26 | $10.15 | 1,745,400 |
| 2020-12-10 | $10.65 | $10.84 | $10.44 | $10.66 | $10.54 | 1,168,500 |
| 2020-12-09 | $10.91 | $10.96 | $10.55 | $10.56 | $10.44 | 1,576,260 |
| 2020-12-08 | $10.95 | $11.03 | $10.73 | $10.93 | $10.81 | 1,359,980 |
| 2020-12-07 | $11.08 | $11.21 | $10.95 | $10.95 | $10.83 | 1,633,300 |
| 2020-12-04 | $11.17 | $11.32 | $11.02 | $11.17 | $11.05 | 1,553,100 |
| 2020-12-03 | $11.23 | $11.33 | $11.16 | $11.17 | $11.05 | 1,335,980 |
| 2020-12-02 | $11.30 | $11.37 | $11.15 | $11.28 | $11.15 | 1,579,220 |
| 2020-12-01 | $11.20 | $11.32 | $11.07 | $11.30 | $11.17 | 1,623,320 |
| 2020-11-30 | $11.12 | $11.34 | $11.03 | $11.14 | $11.02 | 1,692,120 |
| 2020-11-27 | $11.16 | $11.27 | $11.00 | $11.11 | $10.99 | 1,581,800 |
| 2020-11-26 | $11.37 | $11.37 | $11.10 | $11.11 | $10.99 | 1,500,000 |
| 2020-11-25 | $11.59 | $11.59 | $11.20 | $11.28 | $11.15 | 2,331,100 |
| 2020-11-24 | $11.66 | $11.77 | $11.47 | $11.50 | $11.37 | 1,596,140 |
| 2020-11-23 | $11.85 | $11.85 | $11.26 | $11.62 | $11.49 | 2,129,900 |
| 2020-11-20 | $11.95 | $12.05 | $11.68 | $11.72 | $11.59 | 2,612,340 |
| 2020-11-19 | $11.90 | $12.35 | $11.71 | $11.95 | $11.82 | 3,140,700 |
| 2020-11-18 | $11.89 | $12.07 | $11.70 | $11.83 | $11.70 | 2,639,260 |
| 2020-11-17 | $12.93 | $12.93 | $11.55 | $11.91 | $11.78 | 7,244,540 |
| 2020-11-16 | $13.43 | $13.43 | $12.80 | $12.97 | $12.83 | 4,849,260 |
| 2020-11-13 | $13.72 | $13.72 | $13.06 | $13.45 | $13.30 | 5,761,480 |
| 2020-11-12 | $13.24 | $13.85 | $13.15 | $13.64 | $13.49 | 8,695,820 |
| 2020-11-11 | $13.20 | $13.66 | $13.02 | $13.11 | $12.96 | 7,946,360 |
| 2020-11-10 | $12.82 | $14.20 | $12.71 | $13.40 | $13.25 | 10,042,860 |
| 2020-11-09 | $12.64 | $12.88 | $12.58 | $12.78 | $12.64 | 3,030,040 |
| 2020-11-06 | $12.96 | $13.25 | $12.49 | $12.60 | $12.46 | 4,057,590 |
| 2020-11-05 | $12.92 | $13.09 | $12.67 | $12.92 | $12.78 | 2,975,290 |
| 2020-11-04 | $13.05 | $13.06 | $12.66 | $12.79 | $12.65 | 2,514,560 |
| 2020-11-03 | $13.16 | $13.17 | $12.78 | $13.00 | $12.86 | 3,407,440 |
| 2020-11-02 | $12.62 | $13.05 | $12.40 | $12.97 | $12.83 | 3,636,370 |
| 2020-10-30 | $13.21 | $13.28 | $12.56 | $12.62 | $12.48 | 5,390,880 |
| 2020-10-29 | $12.90 | $13.46 | $12.88 | $13.34 | $13.19 | 5,306,110 |
| 2020-10-28 | $12.85 | $13.48 | $12.71 | $13.20 | $13.05 | 6,357,530 |
| 2020-10-27 | $12.68 | $12.96 | $12.56 | $12.85 | $12.71 | 4,404,690 |
| 2020-10-26 | $12.34 | $13.12 | $12.34 | $12.78 | $12.64 | 7,105,140 |
| 2020-10-23 | $12.80 | $13.13 | $12.41 | $12.49 | $12.35 | 8,582,260 |
| 2020-10-22 | $13.26 | $13.55 | $12.53 | $13.05 | $12.91 | 12,761,960 |
| 2020-10-21 | $12.80 | $14.45 | $12.67 | $13.19 | $13.04 | 16,279,680 |
| 2020-10-20 | $12.03 | $12.39 | $11.98 | $12.31 | $12.17 | 2,764,670 |
| 2020-10-19 | $12.03 | $12.28 | $11.91 | $11.94 | $11.81 | 2,383,990 |
| 2020-10-16 | $12.01 | $12.16 | $11.85 | $12.03 | $11.90 | 1,850,450 |
| 2020-10-15 | $11.90 | $12.09 | $11.70 | $11.91 | $11.78 | 1,628,220 |
| 2020-10-14 | $12.19 | $12.19 | $11.83 | $11.91 | $11.78 | 1,486,700 |
| 2020-10-13 | $11.85 | $12.16 | $11.84 | $12.04 | $11.91 | 2,148,440 |
| 2020-10-12 | $11.52 | $11.98 | $11.50 | $11.90 | $11.77 | 3,681,250 |
| 2020-10-09 | $11.63 | $11.87 | $11.32 | $11.54 | $11.41 | 2,976,140 |
| 2020-10-08 | $11.42 | $11.42 | $11.42 | $11.42 | $11.29 | 0 |
| 2020-10-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.29 | 0 |
| 2020-10-06 | $11.42 | $11.42 | $11.42 | $11.42 | $11.29 | 0 |
| 2020-10-05 | $11.42 | $11.42 | $11.42 | $11.42 | $11.29 | 0 |
| 2020-10-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.29 | 0 |
| 2020-10-01 | $11.42 | $11.42 | $11.42 | $11.42 | $11.29 | 0 |
| 2020-09-30 | $11.35 | $11.67 | $11.35 | $11.42 | $11.29 | 2,410,870 |
| 2020-09-29 | $10.89 | $11.57 | $10.85 | $11.39 | $11.26 | 3,714,520 |
| 2020-09-28 | $11.38 | $11.77 | $10.96 | $11.02 | $10.90 | 4,862,780 |
| 2020-09-25 | $12.31 | $12.31 | $11.76 | $11.90 | $11.77 | 1,854,350 |
| 2020-09-24 | $12.38 | $12.40 | $12.05 | $12.08 | $11.95 | 2,515,200 |
| 2020-09-23 | $12.47 | $12.58 | $12.23 | $12.43 | $12.29 | 1,482,400 |
| 2020-09-22 | $12.51 | $12.65 | $12.29 | $12.39 | $12.25 | 1,848,060 |
| 2020-09-21 | $12.91 | $12.91 | $12.58 | $12.60 | $12.46 | 2,070,900 |
| 2020-09-18 | $12.80 | $12.94 | $12.66 | $12.85 | $12.71 | 2,701,880 |
| 2020-09-17 | $12.62 | $12.98 | $12.62 | $12.85 | $12.71 | 2,586,880 |
| 2020-09-16 | $12.88 | $13.21 | $12.70 | $12.76 | $12.62 | 3,695,700 |
| 2020-09-15 | $12.80 | $13.45 | $12.76 | $13.03 | $12.89 | 4,851,360 |
| 2020-09-14 | $12.19 | $13.16 | $12.10 | $12.87 | $12.73 | 6,304,100 |
| 2020-09-11 | $12.40 | $12.41 | $11.90 | $12.08 | $11.95 | 4,487,880 |
| 2020-09-10 | $14.25 | $14.25 | $12.40 | $12.50 | $12.36 | 11,365,290 |
| 2020-09-09 | $13.48 | $14.51 | $13.37 | $14.22 | $14.06 | 13,128,760 |
| 2020-09-08 | $13.70 | $13.75 | $13.16 | $13.69 | $13.54 | 5,605,780 |
| 2020-09-07 | $13.40 | $14.08 | $13.22 | $13.77 | $13.62 | 7,091,680 |
| 2020-09-04 | $13.20 | $13.49 | $13.05 | $13.39 | $13.24 | 2,969,600 |
| 2020-09-03 | $13.83 | $13.97 | $13.22 | $13.38 | $13.23 | 5,860,460 |
| 2020-09-02 | $13.35 | $14.12 | $13.05 | $14.06 | $13.90 | 8,681,550 |
| 2020-09-01 | $14.00 | $14.09 | $13.29 | $13.63 | $13.48 | 6,546,140 |
| 2020-08-31 | $14.42 | $14.50 | $14.02 | $14.27 | $14.11 | 4,540,660 |
| 2020-08-28 | $13.40 | $14.50 | $13.37 | $14.13 | $13.97 | 7,760,100 |
| 2020-08-27 | $13.00 | $13.78 | $12.81 | $13.45 | $13.30 | 4,343,620 |
| 2020-08-26 | $13.79 | $13.81 | $13.00 | $13.00 | $12.86 | 3,542,840 |
| 2020-08-25 | $13.43 | $13.87 | $13.24 | $13.56 | $13.41 | 3,211,020 |
| 2020-08-24 | $14.52 | $14.52 | $12.81 | $13.40 | $13.25 | 4,737,820 |
| 2020-08-21 | $13.91 | $14.28 | $13.67 | $14.18 | $14.02 | 4,488,980 |
| 2020-08-20 | $14.39 | $15.20 | $13.72 | $13.89 | $13.74 | 7,290,500 |
| 2020-08-19 | $13.74 | $15.08 | $13.65 | $14.57 | $14.41 | 8,388,250 |
| 2020-08-18 | $13.97 | $14.10 | $13.60 | $13.71 | $13.56 | 3,005,000 |
| 2020-08-17 | $13.40 | $14.17 | $13.40 | $13.93 | $13.78 | 4,392,720 |
| 2020-08-14 | $13.13 | $14.18 | $13.00 | $13.70 | $13.55 | 5,249,980 |
| 2020-08-13 | $13.39 | $13.50 | $13.09 | $13.16 | $13.01 | 3,057,840 |
| 2020-08-12 | $13.03 | $13.76 | $12.96 | $13.49 | $13.34 | 3,616,920 |
| 2020-08-11 | $13.63 | $14.04 | $13.19 | $13.21 | $13.06 | 3,867,740 |
| 2020-08-10 | $12.96 | $13.93 | $12.89 | $13.69 | $13.54 | 4,041,760 |
| 2020-08-07 | $13.21 | $13.24 | $12.84 | $12.95 | $12.81 | 2,627,620 |
| 2020-08-06 | $13.28 | $13.37 | $12.73 | $12.96 | $12.82 | 3,427,640 |
| 2020-08-05 | $13.60 | $13.69 | $13.20 | $13.26 | $13.11 | 3,708,240 |
| 2020-08-04 | $13.01 | $14.02 | $12.00 | $13.64 | $13.49 | 4,970,240 |
| 2020-08-03 | $12.95 | $13.33 | $12.91 | $13.30 | $13.15 | 3,772,840 |
| 2020-07-31 | $12.17 | $13.03 | $12.05 | $12.87 | $12.73 | 5,120,790 |
| 2020-07-30 | $12.35 | $12.50 | $12.16 | $12.17 | $12.04 | 2,326,360 |
| 2020-07-29 | $11.93 | $12.50 | $11.81 | $12.50 | $12.36 | 3,627,840 |
| 2020-07-28 | $12.35 | $12.55 | $11.90 | $12.03 | $11.90 | 3,550,920 |
| 2020-07-27 | $12.40 | $12.94 | $11.77 | $12.20 | $12.06 | 6,774,360 |
| 2020-07-24 | $12.81 | $12.81 | $11.86 | $11.90 | $11.77 | 4,361,320 |
| 2020-07-23 | $12.80 | $13.05 | $12.27 | $12.88 | $12.74 | 4,064,660 |
| 2020-07-22 | $12.77 | $13.08 | $12.61 | $12.92 | $12.78 | 3,713,540 |
| 2020-07-21 | $12.92 | $13.16 | $12.67 | $12.77 | $12.63 | 3,241,700 |
| 2020-07-20 | $12.61 | $13.37 | $12.61 | $12.88 | $12.74 | 6,525,520 |
| 2020-07-17 | $13.66 | $13.66 | $12.41 | $12.72 | $12.58 | 8,607,510 |
| 2020-07-16 | $15.21 | $15.60 | $13.76 | $13.76 | $13.61 | 8,947,130 |
| 2020-07-15 | $14.89 | $16.05 | $14.89 | $15.29 | $15.12 | 7,977,890 |
| 2020-07-14 | $14.30 | $15.23 | $14.26 | $15.01 | $14.84 | 7,172,120 |
| 2020-07-13 | $14.13 | $14.45 | $14.10 | $14.34 | $14.18 | 3,956,020 |
| 2020-07-10 | $13.99 | $14.70 | $13.99 | $14.25 | $14.09 | 4,952,400 |
| 2020-07-09 | $14.34 | $14.34 | $14.03 | $14.16 | $13.92 | 3,817,030 |
| 2020-07-08 | $14.29 | $14.47 | $14.13 | $14.30 | $14.06 | 2,787,450 |
| 2020-07-07 | $14.09 | $14.75 | $14.04 | $14.30 | $14.06 | 4,530,740 |
| 2020-07-06 | $14.00 | $14.14 | $13.83 | $14.10 | $13.87 | 5,313,720 |
| 2020-07-03 | $13.72 | $14.13 | $13.72 | $13.95 | $13.72 | 2,392,330 |
| 2020-07-02 | $14.35 | $14.35 | $13.73 | $13.95 | $13.72 | 4,241,770 |
| 2020-07-01 | $13.25 | $14.39 | $13.25 | $13.96 | $13.73 | 3,639,670 |
| 2020-06-30 | $14.19 | $14.28 | $13.93 | $13.95 | $13.72 | 2,841,220 |
| 2020-06-29 | $14.20 | $14.39 | $14.02 | $14.11 | $13.88 | 4,051,620 |
| 2020-06-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.06 | 0 |
| 2020-06-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.06 | 0 |
| 2020-06-24 | $13.62 | $14.53 | $13.50 | $14.30 | $14.06 | 5,879,920 |
| 2020-06-23 | $13.23 | $13.86 | $13.03 | $13.69 | $13.46 | 5,838,520 |
| 2020-06-22 | $13.25 | $13.55 | $13.10 | $13.36 | $13.14 | 3,682,660 |
| 2020-06-19 | $13.00 | $13.27 | $12.91 | $13.17 | $12.95 | 3,528,630 |
| 2020-06-18 | $12.75 | $13.18 | $12.62 | $13.05 | $12.83 | 3,827,040 |
| 2020-06-17 | $12.58 | $12.67 | $12.40 | $12.50 | $12.29 | 1,611,420 |
| 2020-06-16 | $12.62 | $12.76 | $12.38 | $12.69 | $12.48 | 2,576,710 |
| 2020-06-15 | $12.60 | $12.87 | $12.47 | $12.60 | $12.39 | 3,099,320 |
| 2020-06-12 | $12.37 | $13.08 | $12.16 | $12.80 | $12.59 | 3,401,660 |
| 2020-06-11 | $13.10 | $13.10 | $12.61 | $12.71 | $12.50 | 2,518,020 |
| 2020-06-10 | $12.81 | $12.96 | $12.52 | $12.87 | $12.66 | 2,719,290 |
| 2020-06-09 | $12.40 | $12.96 | $12.40 | $12.88 | $12.67 | 5,718,220 |
| 2020-06-08 | $12.11 | $12.53 | $11.86 | $12.50 | $12.29 | 4,203,270 |
| 2020-06-05 | $12.07 | $12.20 | $12.04 | $12.09 | $11.89 | 1,311,100 |
| 2020-06-04 | $12.25 | $12.33 | $12.13 | $12.13 | $11.93 | 1,430,160 |
| 2020-06-03 | $12.04 | $12.34 | $12.04 | $12.33 | $12.13 | 2,095,200 |
| 2020-06-02 | $12.30 | $12.38 | $12.03 | $12.12 | $11.92 | 3,007,420 |
| 2020-06-01 | $12.31 | $12.50 | $12.13 | $12.39 | $12.18 | 4,727,250 |
| 2020-05-29 | $12.31 | $12.64 | $12.03 | $12.33 | $12.13 | 5,148,880 |
| 2020-05-28 | $12.02 | $12.60 | $11.80 | $12.49 | $12.28 | 7,862,560 |
| 2020-05-27 | $11.59 | $12.60 | $11.58 | $11.89 | $11.69 | 5,772,170 |
| 2020-05-26 | $11.24 | $11.80 | $11.18 | $11.57 | $11.38 | 3,107,030 |
| 2020-05-25 | $11.46 | $11.69 | $11.17 | $11.30 | $11.11 | 2,829,960 |
| 2020-05-22 | $10.96 | $11.55 | $10.69 | $11.55 | $11.36 | 5,496,440 |
| 2020-05-21 | $11.37 | $11.50 | $10.92 | $11.00 | $10.82 | 4,590,180 |
| 2020-05-20 | $11.41 | $12.32 | $11.10 | $11.49 | $11.30 | 7,702,300 |
| 2020-05-19 | $10.96 | $11.33 | $10.90 | $11.20 | $11.01 | 2,626,000 |
| 2020-05-18 | $11.01 | $11.16 | $10.76 | $10.77 | $10.59 | 1,579,690 |
| 2020-05-15 | $10.82 | $11.32 | $10.82 | $11.10 | $10.92 | 2,367,590 |
| 2020-05-14 | $11.28 | $11.30 | $10.84 | $10.88 | $10.70 | 1,802,980 |
| 2020-05-13 | $10.54 | $11.20 | $10.54 | $11.17 | $10.98 | 4,673,890 |
| 2020-05-12 | $10.36 | $11.20 | $10.10 | $10.78 | $10.60 | 3,047,120 |
| 2020-05-11 | $10.22 | $10.60 | $10.18 | $10.36 | $10.19 | 1,981,920 |
| 2020-05-08 | $10.00 | $10.30 | $9.88 | $10.18 | $10.01 | 1,800,940 |
| 2020-05-07 | $10.01 | $10.06 | $9.83 | $9.84 | $9.68 | 789,000 |
| 2020-05-06 | $9.83 | $10.00 | $9.70 | $10.00 | $9.83 | 1,053,100 |
| 2020-05-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.67 | 0 |
| 2020-05-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.67 | 0 |
| 2020-05-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.67 | 0 |
| 2020-04-30 | $9.68 | $9.87 | $9.65 | $9.83 | $9.67 | 1,056,080 |
| 2020-04-29 | $9.78 | $9.94 | $9.56 | $9.61 | $9.45 | 1,030,310 |
| 2020-04-28 | $10.23 | $10.26 | $9.52 | $9.78 | $9.62 | 1,944,280 |
| 2020-04-27 | $10.50 | $10.54 | $10.22 | $10.26 | $10.09 | 1,113,890 |
| 2020-04-24 | $10.85 | $10.85 | $10.48 | $10.49 | $10.32 | 1,412,080 |
| 2020-04-23 | $10.91 | $10.93 | $10.70 | $10.80 | $10.62 | 1,211,410 |
| 2020-04-22 | $10.67 | $11.36 | $10.51 | $10.90 | $10.72 | 2,349,240 |
| 2020-04-21 | $10.88 | $10.88 | $10.50 | $10.63 | $10.45 | 1,579,000 |
| 2020-04-20 | $10.78 | $10.98 | $10.74 | $10.88 | $10.70 | 1,848,520 |
| 2020-04-17 | $10.81 | $10.89 | $10.73 | $10.79 | $10.61 | 1,361,090 |
| 2020-04-16 | $10.81 | $10.98 | $10.68 | $10.75 | $10.57 | 1,276,910 |
| 2020-04-15 | $11.05 | $11.05 | $10.83 | $10.89 | $10.71 | 1,029,520 |
| 2020-04-14 | $10.86 | $11.12 | $10.79 | $10.93 | $10.75 | 969,480 |
| 2020-04-13 | $10.96 | $11.11 | $10.71 | $10.80 | $10.62 | 1,446,520 |
| 2020-04-10 | $11.59 | $11.60 | $11.03 | $11.11 | $10.93 | 2,843,780 |
| 2020-04-09 | $11.74 | $11.90 | $11.67 | $11.68 | $11.49 | 1,412,900 |
| 2020-04-08 | $11.52 | $11.72 | $11.48 | $11.72 | $11.53 | 1,543,920 |
| 2020-04-07 | $11.37 | $11.65 | $11.37 | $11.58 | $11.39 | 1,528,360 |
| 2020-04-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.12 | 0 |
| 2020-04-03 | $11.51 | $11.65 | $11.30 | $11.31 | $11.12 | 1,469,400 |
| 2020-04-02 | $11.19 | $11.58 | $11.19 | $11.53 | $11.34 | 1,402,860 |
| 2020-04-01 | $11.68 | $11.69 | $11.37 | $11.37 | $11.18 | 1,467,460 |
| 2020-03-31 | $11.62 | $11.68 | $11.50 | $11.62 | $11.43 | 1,066,280 |
| 2020-03-30 | $11.80 | $11.94 | $11.42 | $11.53 | $11.34 | 2,595,750 |
| 2020-03-27 | $11.93 | $12.28 | $11.82 | $12.06 | $11.86 | 2,872,130 |
| 2020-03-26 | $11.88 | $12.04 | $11.80 | $11.80 | $11.60 | 2,073,190 |
| 2020-03-25 | $11.73 | $12.04 | $11.60 | $12.00 | $11.80 | 3,218,350 |
| 2020-03-24 | $11.59 | $11.59 | $11.28 | $11.57 | $11.38 | 1,895,770 |
| 2020-03-23 | $11.31 | $11.91 | $11.20 | $11.36 | $11.17 | 3,000,670 |
| 2020-03-20 | $11.25 | $11.36 | $11.08 | $11.35 | $11.16 | 1,341,830 |
| 2020-03-19 | $11.01 | $11.10 | $10.80 | $11.10 | $10.92 | 1,729,630 |
| 2020-03-18 | $11.40 | $11.46 | $11.00 | $11.02 | $10.84 | 1,663,960 |
| 2020-03-17 | $11.50 | $11.54 | $10.85 | $11.19 | $11.00 | 2,292,850 |
| 2020-03-16 | $11.94 | $12.17 | $11.30 | $11.32 | $11.13 | 2,289,720 |
| 2020-03-13 | $11.70 | $11.86 | $11.11 | $11.82 | $11.62 | 2,343,600 |
| 2020-03-12 | $12.00 | $12.20 | $11.84 | $12.07 | $11.87 | 2,346,820 |
| 2020-03-11 | $12.40 | $12.83 | $12.16 | $12.45 | $12.24 | 3,783,210 |
| 2020-03-10 | $11.84 | $12.27 | $11.70 | $12.22 | $12.02 | 2,167,330 |
| 2020-03-09 | $12.61 | $12.67 | $12.01 | $12.06 | $11.86 | 2,763,520 |
| 2020-03-06 | $12.40 | $12.72 | $12.37 | $12.68 | $12.47 | 3,015,390 |
| 2020-03-05 | $12.80 | $12.80 | $12.54 | $12.71 | $12.50 | 3,825,380 |
| 2020-03-04 | $12.08 | $12.68 | $12.08 | $12.59 | $12.38 | 3,494,460 |
| 2020-03-03 | $12.16 | $12.55 | $12.16 | $12.29 | $12.09 | 2,986,880 |
| 2020-03-02 | $11.88 | $12.10 | $11.61 | $12.10 | $11.90 | 2,161,640 |
| 2020-02-28 | $12.10 | $12.27 | $11.52 | $11.54 | $11.35 | 3,602,040 |
| 2020-02-27 | $12.50 | $12.67 | $12.29 | $12.51 | $12.30 | 2,061,320 |
| 2020-02-26 | $12.13 | $12.68 | $12.13 | $12.46 | $12.25 | 3,035,240 |
| 2020-02-25 | $12.38 | $12.50 | $12.00 | $12.40 | $12.19 | 3,310,800 |
| 2020-02-24 | $12.55 | $12.70 | $12.32 | $12.70 | $12.49 | 3,378,640 |
| 2020-02-21 | $12.66 | $12.73 | $12.53 | $12.62 | $12.41 | 3,697,640 |
| 2020-02-20 | $12.65 | $12.88 | $12.40 | $12.78 | $12.57 | 5,282,920 |
| 2020-02-19 | $13.79 | $13.86 | $12.61 | $12.77 | $12.56 | 8,904,080 |
| 2020-02-18 | $12.39 | $13.40 | $12.37 | $13.40 | $13.18 | 8,488,730 |
| 2020-02-17 | $11.33 | $12.18 | $11.30 | $12.18 | $11.98 | 2,454,540 |
| 2020-02-14 | $11.01 | $11.20 | $10.93 | $11.07 | $10.89 | 1,480,760 |
| 2020-02-13 | $11.34 | $11.44 | $11.08 | $11.09 | $10.91 | 1,972,500 |
| 2020-02-12 | $11.23 | $11.44 | $11.23 | $11.39 | $11.20 | 1,752,320 |
| 2020-02-11 | $11.32 | $11.43 | $11.08 | $11.33 | $11.14 | 1,845,630 |
| 2020-02-10 | $10.98 | $11.72 | $10.90 | $11.32 | $11.13 | 2,688,490 |
| 2020-02-07 | $10.97 | $11.13 | $10.89 | $10.98 | $10.80 | 1,916,550 |
| 2020-02-06 | $10.71 | $11.05 | $10.71 | $10.96 | $10.78 | 2,283,720 |
| 2020-02-05 | $10.68 | $11.10 | $10.68 | $10.83 | $10.65 | 2,637,920 |
| 2020-02-04 | $10.25 | $11.09 | $10.25 | $10.68 | $10.50 | 3,731,680 |
| 2020-02-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.20 | 298,800 |
| 2020-01-31 | $12.66 | $12.66 | $12.66 | $12.66 | $12.45 | 0 |
| 2020-01-30 | $12.66 | $12.66 | $12.66 | $12.66 | $12.45 | 0 |
| 2020-01-29 | $12.66 | $12.66 | $12.66 | $12.66 | $12.45 | 0 |
| 2020-01-28 | $12.66 | $12.66 | $12.66 | $12.66 | $12.45 | 0 |
| 2020-01-27 | $12.66 | $12.66 | $12.66 | $12.66 | $12.45 | 0 |
| 2020-01-24 | $12.66 | $12.66 | $12.66 | $12.66 | $12.45 | 0 |
| 2020-01-23 | $13.18 | $13.18 | $12.14 | $12.66 | $12.45 | 2,744,540 |
| 2020-01-22 | $13.15 | $13.25 | $12.65 | $12.94 | $12.73 | 2,363,540 |
| 2020-01-21 | $13.49 | $13.49 | $13.12 | $13.15 | $12.93 | 1,914,180 |
| 2020-01-20 | $13.38 | $13.55 | $13.00 | $13.48 | $13.26 | 2,585,760 |
| 2020-01-17 | $13.28 | $13.66 | $13.22 | $13.36 | $13.14 | 2,869,140 |
| 2020-01-16 | $13.48 | $13.60 | $13.20 | $13.20 | $12.98 | 2,068,750 |
| 2020-01-15 | $13.48 | $13.61 | $13.30 | $13.51 | $13.29 | 2,304,650 |
| 2020-01-14 | $13.95 | $13.95 | $13.45 | $13.50 | $13.28 | 3,902,460 |
| 2020-01-13 | $13.30 | $13.78 | $13.27 | $13.67 | $13.44 | 4,860,380 |
| 2020-01-10 | $13.03 | $13.45 | $12.95 | $13.34 | $13.12 | 4,469,850 |
| 2020-01-09 | $12.79 | $13.08 | $12.75 | $12.98 | $12.76 | 2,964,460 |
| 2020-01-08 | $13.03 | $13.05 | $12.60 | $12.65 | $12.44 | 3,448,150 |
| 2020-01-07 | $12.55 | $13.21 | $12.55 | $13.08 | $12.86 | 4,495,420 |
| 2020-01-06 | $12.68 | $12.88 | $12.46 | $12.79 | $12.58 | 3,433,320 |
| 2020-01-03 | $12.70 | $12.74 | $12.58 | $12.69 | $12.48 | 2,454,780 |
| 2020-01-02 | $12.65 | $12.74 | $12.55 | $12.69 | $12.48 | 3,437,650 |
| 2020-01-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.29 | 0 |
| 2019-12-31 | $12.59 | $12.83 | $12.44 | $12.50 | $12.29 | 2,695,120 |
| 2019-12-30 | $12.61 | $12.87 | $12.25 | $12.59 | $12.38 | 4,074,170 |
| 2019-12-27 | $13.28 | $13.48 | $12.86 | $12.96 | $12.74 | 7,860,530 |
| 2019-12-26 | $13.40 | $14.39 | $13.25 | $13.55 | $13.32 | 11,812,990 |
| 2019-12-25 | $13.22 | $13.22 | $13.22 | $13.22 | $13.00 | 1,400,930 |
| 2019-12-24 | $11.86 | $12.06 | $11.86 | $12.02 | $11.82 | 1,053,870 |
| 2019-12-23 | $12.23 | $12.24 | $11.88 | $11.90 | $11.70 | 1,838,800 |
| 2019-12-20 | $12.65 | $12.73 | $12.30 | $12.30 | $12.10 | 2,887,190 |
| 2019-12-19 | $12.34 | $12.84 | $12.18 | $12.64 | $12.43 | 3,869,660 |
| 2019-12-18 | $12.30 | $12.38 | $12.22 | $12.28 | $12.08 | 2,011,580 |
| 2019-12-17 | $12.18 | $12.34 | $12.05 | $12.30 | $12.10 | 2,456,540 |
| 2019-12-16 | $12.15 | $12.26 | $12.01 | $12.12 | $11.92 | 1,587,470 |
| 2019-12-13 | $11.86 | $12.01 | $11.84 | $12.00 | $11.80 | 1,346,900 |
| 2019-12-12 | $11.99 | $12.00 | $11.80 | $11.80 | $11.60 | 1,474,080 |
| 2019-12-11 | $11.89 | $12.02 | $11.89 | $11.96 | $11.76 | 1,233,860 |
| 2019-12-10 | $11.92 | $12.10 | $11.83 | $11.91 | $11.71 | 1,709,580 |
| 2019-12-09 | $11.80 | $11.97 | $11.77 | $11.91 | $11.71 | 1,690,440 |
| 2019-12-06 | $11.86 | $11.86 | $11.70 | $11.76 | $11.56 | 997,610 |
| 2019-12-05 | $11.69 | $11.89 | $11.69 | $11.80 | $11.60 | 1,376,480 |
| 2019-12-04 | $11.58 | $11.85 | $11.57 | $11.79 | $11.59 | 1,718,020 |
| 2019-12-03 | $11.64 | $11.69 | $11.41 | $11.66 | $11.47 | 1,204,230 |
| 2019-12-02 | $11.59 | $11.73 | $11.46 | $11.64 | $11.45 | 1,574,870 |
| 2019-11-29 | $11.51 | $11.62 | $11.39 | $11.52 | $11.33 | 1,256,890 |
| 2019-11-28 | $11.53 | $11.70 | $11.37 | $11.37 | $11.18 | 1,481,020 |
| 2019-11-27 | $11.62 | $11.62 | $11.38 | $11.47 | $11.28 | 1,597,560 |
| 2019-11-26 | $11.87 | $11.87 | $11.56 | $11.61 | $11.42 | 1,527,420 |
| 2019-11-25 | $11.77 | $12.15 | $11.64 | $11.76 | $11.56 | 1,942,540 |
| 2019-11-22 | $12.05 | $12.24 | $11.76 | $11.81 | $11.61 | 1,737,370 |
| 2019-11-21 | $12.24 | $12.36 | $11.96 | $12.03 | $11.83 | 2,039,580 |
| 2019-11-20 | $12.63 | $12.65 | $12.09 | $12.10 | $11.90 | 2,580,140 |
| 2019-11-19 | $12.23 | $12.45 | $12.07 | $12.33 | $12.13 | 2,848,310 |
| 2019-11-18 | $11.50 | $12.40 | $11.34 | $12.17 | $11.97 | 5,471,440 |
| 2019-11-15 | $12.00 | $12.18 | $11.29 | $11.40 | $11.21 | 5,771,550 |
| 2019-11-14 | $12.42 | $12.66 | $12.32 | $12.48 | $12.27 | 3,189,420 |
| 2019-11-13 | $13.00 | $13.14 | $12.68 | $12.73 | $12.52 | 2,819,890 |
| 2019-11-12 | $13.14 | $13.20 | $12.50 | $12.80 | $12.59 | 3,700,480 |
| 2019-11-11 | $13.29 | $13.70 | $12.88 | $13.15 | $12.93 | 5,798,040 |
| 2019-11-08 | $15.25 | $15.25 | $13.96 | $13.97 | $13.74 | 11,099,190 |
| 2019-11-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.64 | 1,925,010 |
| 2019-11-06 | $12.61 | $12.61 | $12.61 | $12.61 | $12.40 | 0 |
| 2019-11-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.40 | 0 |
| 2019-11-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.40 | 0 |
| 2019-11-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.40 | 0 |
| 2019-10-31 | $12.61 | $12.61 | $12.61 | $12.61 | $12.40 | 0 |
| 2019-10-30 | $13.03 | $13.26 | $12.47 | $12.61 | $12.40 | 2,229,570 |
| 2019-10-29 | $13.45 | $13.45 | $13.05 | $13.06 | $12.84 | 1,871,580 |
| 2019-10-28 | $13.54 | $13.54 | $13.13 | $13.37 | $13.15 | 1,616,260 |
| 2019-10-25 | $13.13 | $13.19 | $12.92 | $13.15 | $12.93 | 1,534,790 |
| 2019-10-24 | $13.16 | $13.38 | $12.97 | $13.06 | $12.84 | 1,853,050 |
| 2019-10-23 | $13.71 | $13.72 | $13.15 | $13.21 | $12.99 | 2,267,260 |
| 2019-10-22 | $13.58 | $13.77 | $13.49 | $13.71 | $13.48 | 1,832,100 |
| 2019-10-21 | $13.80 | $13.80 | $13.41 | $13.53 | $13.31 | 1,765,500 |
| 2019-10-18 | $13.80 | $13.87 | $13.44 | $13.67 | $13.44 | 2,274,190 |
| 2019-10-17 | $13.52 | $13.83 | $13.52 | $13.78 | $13.55 | 2,275,130 |
| 2019-10-16 | $13.85 | $13.93 | $13.45 | $13.53 | $13.31 | 2,914,650 |
| 2019-10-15 | $14.26 | $14.26 | $13.72 | $13.76 | $13.53 | 3,938,110 |
| 2019-10-14 | $14.16 | $14.48 | $14.10 | $14.26 | $14.02 | 4,225,200 |
| 2019-10-11 | $14.68 | $14.74 | $14.10 | $14.13 | $13.90 | 5,558,930 |
| 2019-10-10 | $14.59 | $14.72 | $14.21 | $14.72 | $14.48 | 6,586,910 |
| 2019-10-09 | $14.85 | $15.06 | $14.30 | $14.65 | $14.41 | 9,004,470 |
| 2019-10-08 | $14.52 | $15.25 | $14.20 | $15.25 | $15.00 | 11,532,290 |
| 2019-10-07 | $14.38 | $14.38 | $14.38 | $14.38 | $14.14 | 0 |
| 2019-10-04 | $14.38 | $14.38 | $14.38 | $14.38 | $14.14 | 0 |
| 2019-10-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.14 | 0 |
| 2019-10-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.14 | 0 |
| 2019-10-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.14 | 0 |
| 2019-09-30 | $14.01 | $14.73 | $13.78 | $14.38 | $14.14 | 8,687,450 |
| 2019-09-27 | $13.26 | $14.36 | $13.16 | $14.06 | $13.83 | 8,507,440 |
| 2019-09-26 | $13.11 | $13.50 | $12.87 | $13.46 | $13.24 | 5,089,520 |
| 2019-09-25 | $12.70 | $13.36 | $12.70 | $13.10 | $12.88 | 3,447,830 |
| 2019-09-24 | $13.52 | $13.65 | $13.02 | $13.02 | $12.80 | 5,098,030 |
| 2019-09-23 | $14.00 | $14.03 | $13.55 | $13.65 | $13.42 | 4,022,930 |
| 2019-09-20 | $13.70 | $14.36 | $13.61 | $14.21 | $13.97 | 7,762,310 |
| 2019-09-19 | $13.99 | $13.99 | $13.66 | $13.79 | $13.56 | 3,187,830 |
| 2019-09-18 | $13.61 | $13.98 | $13.51 | $13.96 | $13.73 | 4,114,920 |
| 2019-09-17 | $13.99 | $14.00 | $13.47 | $13.59 | $13.36 | 3,704,910 |
| 2019-09-16 | $14.21 | $14.28 | $13.88 | $13.92 | $13.69 | 3,889,140 |
| 2019-09-13 | $14.20 | $14.20 | $14.20 | $14.20 | $13.96 | 0 |
| 2019-09-12 | $14.31 | $14.33 | $14.05 | $14.20 | $13.96 | 4,084,810 |
| 2019-09-11 | $14.02 | $14.44 | $13.97 | $14.30 | $14.06 | 6,933,950 |
| 2019-09-10 | $13.87 | $14.39 | $13.56 | $14.21 | $13.97 | 6,743,580 |
| 2019-09-09 | $13.58 | $14.14 | $13.38 | $13.86 | $13.63 | 6,752,390 |
| 2019-09-06 | $13.29 | $13.58 | $13.21 | $13.50 | $13.28 | 4,874,450 |
| 2019-09-05 | $13.20 | $13.79 | $13.08 | $13.29 | $13.07 | 6,650,300 |
| 2019-09-04 | $13.03 | $13.18 | $12.90 | $13.16 | $12.94 | 2,960,000 |
| 2019-09-03 | $13.13 | $13.16 | $12.86 | $13.02 | $12.80 | 2,564,240 |
| 2019-09-02 | $12.70 | $13.18 | $12.60 | $13.08 | $12.86 | 3,257,920 |
| 2019-08-30 | $13.04 | $13.25 | $12.68 | $12.71 | $12.50 | 3,206,280 |
| 2019-08-29 | $12.88 | $13.25 | $12.82 | $12.93 | $12.72 | 3,444,560 |
| 2019-08-28 | $13.19 | $13.28 | $12.91 | $12.92 | $12.71 | 2,509,990 |
| 2019-08-27 | $12.81 | $13.12 | $12.81 | $13.12 | $12.90 | 3,281,600 |
| 2019-08-26 | $12.72 | $12.94 | $12.63 | $12.77 | $12.56 | 3,442,300 |
| 2019-08-23 | $13.44 | $13.44 | $13.12 | $13.14 | $12.92 | 4,036,970 |
| 2019-08-22 | $12.87 | $13.83 | $12.87 | $13.49 | $13.27 | 7,508,410 |
| 2019-08-21 | $12.59 | $13.12 | $12.59 | $13.04 | $12.82 | 5,052,710 |
| 2019-08-20 | $12.90 | $13.16 | $12.61 | $12.69 | $12.48 | 4,652,840 |
| 2019-08-19 | $12.42 | $12.79 | $12.42 | $12.75 | $12.54 | 4,568,240 |
| 2019-08-16 | $12.16 | $12.39 | $12.12 | $12.29 | $12.09 | 2,377,800 |
| 2019-08-15 | $11.97 | $12.23 | $11.85 | $12.20 | $12.00 | 3,090,970 |
| 2019-08-14 | $12.45 | $12.95 | $12.18 | $12.36 | $12.15 | 4,528,220 |
| 2019-08-13 | $12.45 | $12.45 | $12.10 | $12.18 | $11.98 | 2,424,260 |
| 2019-08-12 | $12.10 | $12.59 | $11.97 | $12.54 | $12.33 | 2,481,870 |
| 2019-08-09 | $12.32 | $12.71 | $12.07 | $12.19 | $11.99 | 3,020,980 |
| 2019-08-08 | $12.46 | $12.59 | $12.30 | $12.31 | $12.11 | 1,904,860 |
| 2019-08-07 | $12.56 | $12.68 | $12.40 | $12.47 | $12.26 | 2,520,110 |
| 2019-08-06 | $12.42 | $12.70 | $11.84 | $12.36 | $12.15 | 3,020,110 |
| 2019-08-05 | $13.24 | $13.24 | $12.71 | $12.75 | $12.54 | 2,035,940 |
| 2019-08-02 | $12.64 | $12.96 | $12.58 | $12.78 | $12.57 | 2,316,760 |
| 2019-08-01 | $13.18 | $13.27 | $13.00 | $13.04 | $12.82 | 1,685,770 |
| 2019-07-31 | $13.36 | $13.45 | $13.11 | $13.15 | $12.93 | 1,740,810 |
| 2019-07-30 | $13.39 | $13.55 | $13.23 | $13.40 | $13.18 | 1,920,550 |
| 2019-07-29 | $13.29 | $13.39 | $13.16 | $13.28 | $13.06 | 1,358,490 |
| 2019-07-26 | $13.10 | $13.44 | $13.08 | $13.36 | $13.14 | 1,499,890 |
| 2019-07-25 | $13.33 | $13.45 | $13.13 | $13.26 | $13.04 | 1,751,220 |
| 2019-07-24 | $13.15 | $13.45 | $13.10 | $13.32 | $13.10 | 2,002,700 |
| 2019-07-23 | $12.90 | $13.23 | $12.90 | $13.15 | $12.93 | 1,641,800 |
| 2019-07-22 | $13.84 | $13.96 | $12.87 | $13.00 | $12.78 | 2,994,220 |
| 2019-07-19 | $13.88 | $14.19 | $13.83 | $13.83 | $13.60 | 1,740,760 |
| 2019-07-18 | $14.30 | $14.31 | $13.95 | $13.97 | $13.74 | 2,477,560 |
| 2019-07-17 | $14.26 | $15.15 | $14.26 | $14.53 | $14.29 | 3,378,690 |
| 2019-07-16 | $14.25 | $14.46 | $14.18 | $14.32 | $14.08 | 1,707,000 |
| 2019-07-15 | $14.23 | $14.43 | $13.94 | $14.34 | $14.10 | 2,350,750 |
| 2019-07-12 | $14.11 | $14.23 | $13.85 | $14.05 | $13.82 | 1,783,000 |
| 2019-07-11 | $14.62 | $14.74 | $14.02 | $14.06 | $13.83 | 2,958,420 |
| 2019-07-10 | $14.88 | $14.96 | $14.52 | $14.55 | $14.31 | 1,862,700 |
| 2019-07-09 | $14.80 | $14.95 | $14.65 | $14.83 | $14.58 | 1,344,890 |
| 2019-07-08 | $15.24 | $15.29 | $14.50 | $14.77 | $14.52 | 2,768,470 |
| 2019-07-05 | $15.22 | $15.46 | $15.13 | $15.24 | $14.99 | 2,012,990 |
| 2019-07-04 | $15.25 | $15.59 | $14.96 | $15.37 | $15.11 | 4,123,040 |
| 2019-07-03 | $15.14 | $16.40 | $14.89 | $15.27 | $15.02 | 5,232,490 |
| 2019-07-02 | $15.48 | $15.59 | $15.13 | $15.21 | $14.96 | 3,327,110 |
| 2019-07-01 | $15.35 | $15.49 | $15.12 | $15.45 | $15.19 | 3,758,600 |
| 2019-06-28 | $15.35 | $15.35 | $14.70 | $15.02 | $14.77 | 3,449,300 |
| 2019-06-27 | $15.51 | $15.67 | $15.24 | $15.30 | $15.05 | 3,615,130 |
| 2019-06-26 | $15.41 | $15.80 | $15.23 | $15.46 | $15.20 | 3,599,710 |
| 2019-06-25 | $15.70 | $15.74 | $15.09 | $15.44 | $15.18 | 4,158,920 |
| 2019-06-24 | $16.03 | $16.24 | $15.51 | $15.71 | $15.45 | 4,457,210 |
| 2019-06-21 | $16.41 | $16.80 | $15.92 | $15.97 | $15.70 | 6,429,600 |
| 2019-06-20 | $15.73 | $16.09 | $15.46 | $15.83 | $15.57 | 5,434,050 |
| 2019-06-19 | $15.80 | $16.14 | $15.50 | $15.86 | $15.60 | 7,066,870 |
| 2019-06-18 | $15.25 | $15.80 | $15.10 | $15.38 | $15.12 | 4,084,260 |
| 2019-06-17 | $15.13 | $15.47 | $15.00 | $15.21 | $14.96 | 3,131,630 |
| 2019-06-14 | $16.40 | $16.49 | $15.20 | $15.30 | $15.05 | 6,462,220 |
| 2019-06-13 | $16.44 | $16.56 | $16.17 | $16.30 | $16.03 | 5,689,120 |
| 2019-06-12 | $16.20 | $17.58 | $16.08 | $16.56 | $16.28 | 11,410,270 |
| 2019-06-11 | $15.90 | $16.66 | $15.90 | $16.48 | $16.21 | 8,773,280 |
| 2019-06-10 | $15.80 | $15.88 | $15.29 | $15.51 | $15.25 | 5,205,890 |
| 2019-06-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.14 | 0 |
| 2019-06-06 | $15.59 | $16.44 | $14.92 | $15.40 | $15.14 | 8,422,080 |
| 2019-06-05 | $16.34 | $16.88 | $15.81 | $15.98 | $15.71 | 9,144,200 |
| 2019-06-04 | $17.49 | $17.60 | $16.05 | $16.06 | $15.79 | 12,947,010 |
| 2019-06-03 | $18.67 | $18.67 | $17.55 | $17.83 | $17.53 | 16,613,890 |
| 2019-05-31 | $16.97 | $18.70 | $16.80 | $18.70 | $18.39 | 16,351,260 |
| 2019-05-30 | $17.66 | $17.66 | $16.20 | $17.00 | $16.72 | 14,439,810 |
| 2019-05-29 | $16.08 | $17.92 | $16.04 | $17.92 | $17.62 | 7,508,360 |
| 2019-05-28 | $15.66 | $16.85 | $15.51 | $16.29 | $16.02 | 12,232,200 |
| 2019-05-27 | $16.70 | $16.96 | $15.55 | $16.00 | $15.73 | 13,520,650 |
| 2019-05-24 | $14.75 | $16.06 | $14.75 | $16.06 | $15.79 | 5,005,670 |
| 2019-05-23 | $15.20 | $15.35 | $14.51 | $14.60 | $14.36 | 5,891,400 |
| 2019-05-22 | $15.90 | $16.09 | $14.97 | $15.43 | $15.17 | 6,903,160 |
| 2019-05-21 | $16.32 | $16.64 | $15.78 | $15.84 | $15.58 | 7,714,970 |
| 2019-05-20 | $16.26 | $17.20 | $16.02 | $16.45 | $16.18 | 6,962,690 |
| 2019-05-17 | $17.66 | $17.72 | $15.79 | $16.24 | $15.97 | 9,375,890 |
| 2019-05-16 | $18.00 | $18.20 | $16.70 | $17.31 | $17.02 | 11,805,210 |
| 2019-05-15 | $18.19 | $18.48 | $17.42 | $18.25 | $17.95 | 11,583,820 |
| 2019-05-14 | $18.10 | $19.18 | $17.80 | $17.91 | $17.61 | 11,358,720 |
| 2019-05-13 | $17.80 | $18.75 | $17.62 | $18.65 | $18.34 | 12,198,040 |
| 2019-05-10 | $32.01 | $33.95 | $30.90 | $33.45 | $18.16 | 8,919,270 |
| 2019-05-09 | $29.47 | $32.50 | $29.47 | $30.87 | $16.76 | 7,089,880 |
| 2019-05-08 | $30.00 | $32.18 | $28.02 | $30.01 | $16.29 | 7,258,320 |
| 2019-05-07 | $28.70 | $29.58 | $28.70 | $29.58 | $16.06 | 1,139,860 |
| 2019-05-06 | $28.00 | $28.88 | $26.89 | $26.89 | $14.60 | 3,968,060 |
| 2019-05-03 | $29.88 | $29.88 | $29.88 | $29.88 | $16.22 | 0 |
| 2019-05-02 | $29.88 | $29.88 | $29.88 | $29.88 | $16.22 | 0 |
| 2019-05-01 | $29.88 | $29.88 | $29.88 | $29.88 | $16.22 | 0 |
| 2019-04-30 | $29.88 | $30.50 | $29.88 | $29.88 | $16.22 | 6,409,780 |
| 2019-04-29 | $36.00 | $36.00 | $33.20 | $33.20 | $18.02 | 4,863,200 |
| 2019-04-26 | $39.36 | $40.29 | $36.88 | $36.89 | $20.02 | 5,248,620 |
| 2019-04-25 | $38.60 | $42.19 | $38.10 | $39.20 | $21.28 | 6,591,400 |
| 2019-04-24 | $37.45 | $38.45 | $36.69 | $38.35 | $20.82 | 3,003,430 |
| 2019-04-23 | $38.38 | $38.80 | $36.96 | $36.96 | $20.06 | 2,364,200 |
| 2019-04-22 | $39.15 | $39.15 | $38.05 | $38.36 | $20.82 | 2,141,880 |
| 2019-04-19 | $38.30 | $39.19 | $37.95 | $38.80 | $21.06 | 2,427,020 |
| 2019-04-18 | $39.08 | $39.60 | $37.61 | $38.08 | $20.67 | 2,879,830 |
| 2019-04-17 | $38.19 | $40.21 | $37.93 | $39.02 | $21.18 | 4,950,630 |
| 2019-04-16 | $37.85 | $38.57 | $36.89 | $38.29 | $20.78 | 2,752,420 |
| 2019-04-15 | $36.96 | $38.20 | $36.78 | $37.58 | $20.40 | 2,885,320 |
| 2019-04-12 | $36.04 | $37.70 | $35.61 | $37.12 | $20.15 | 4,650,040 |
| 2019-04-11 | $36.01 | $37.10 | $35.70 | $35.75 | $19.40 | 2,901,870 |
| 2019-04-10 | $38.00 | $38.00 | $36.10 | $36.10 | $19.59 | 6,175,900 |
| 2019-04-09 | $39.60 | $40.80 | $39.12 | $39.35 | $21.36 | 4,961,610 |
| 2019-04-08 | $39.00 | $40.48 | $38.20 | $40.36 | $21.91 | 5,836,610 |
| 2019-04-05 | $38.88 | $38.88 | $38.88 | $38.88 | $21.10 | 0 |
| 2019-04-04 | $38.86 | $39.58 | $38.41 | $38.88 | $21.10 | 3,794,600 |
| 2019-04-03 | $39.86 | $40.00 | $38.33 | $38.86 | $21.09 | 5,744,100 |
| 2019-04-02 | $40.75 | $40.89 | $39.60 | $39.85 | $21.63 | 5,057,770 |
| 2019-04-01 | $38.56 | $40.64 | $37.86 | $40.61 | $22.04 | 5,920,150 |
| 2019-03-29 | $37.21 | $38.72 | $36.30 | $38.00 | $20.63 | 3,743,440 |
| 2019-03-28 | $37.77 | $38.42 | $36.71 | $36.76 | $19.95 | 3,531,720 |
| 2019-03-27 | $38.01 | $38.44 | $36.00 | $38.44 | $20.86 | 5,134,860 |
| 2019-03-26 | $39.48 | $40.20 | $37.88 | $37.88 | $20.56 | 5,257,770 |
| 2019-03-25 | $39.00 | $41.69 | $38.39 | $39.69 | $21.54 | 6,870,560 |
| 2019-03-22 | $39.00 | $39.76 | $38.35 | $39.35 | $21.36 | 5,521,520 |
| 2019-03-21 | $39.18 | $40.56 | $38.10 | $39.12 | $21.23 | 7,130,890 |
| 2019-03-20 | $39.30 | $40.10 | $37.74 | $38.64 | $20.97 | 6,438,570 |
| 2019-03-19 | $38.35 | $39.93 | $37.67 | $39.67 | $21.53 | 8,239,280 |
| 2019-03-18 | $38.71 | $38.94 | $37.45 | $38.13 | $20.70 | 5,953,010 |
| 2019-03-15 | $35.75 | $38.59 | $35.75 | $37.91 | $20.58 | 7,930,000 |
| 2019-03-14 | $35.10 | $36.18 | $33.40 | $35.46 | $19.25 | 6,231,530 |
| 2019-03-13 | $37.55 | $38.80 | $36.09 | $36.23 | $19.66 | 7,360,990 |
| 2019-03-12 | $36.62 | $37.65 | $36.08 | $36.92 | $20.04 | 5,825,930 |
| 2019-03-11 | $36.18 | $36.94 | $35.01 | $36.58 | $19.85 | 6,441,880 |
| 2019-03-08 | $39.05 | $39.75 | $37.03 | $37.03 | $20.10 | 10,594,670 |
| 2019-03-07 | $38.10 | $42.45 | $38.10 | $41.14 | $22.33 | 14,494,010 |
| 2019-03-06 | $37.60 | $39.97 | $37.10 | $38.59 | $20.95 | 10,138,360 |
| 2019-03-05 | $36.88 | $37.47 | $36.66 | $37.40 | $20.30 | 6,478,140 |
| 2019-03-04 | $36.63 | $38.16 | $36.51 | $37.14 | $20.16 | 9,026,360 |
| 2019-03-01 | $36.70 | $37.70 | $36.25 | $36.79 | $19.97 | 5,881,290 |
| 2019-02-28 | $37.00 | $39.00 | $36.40 | $36.52 | $19.82 | 10,894,050 |
| 2019-02-27 | $44.50 | $45.25 | $37.03 | $38.50 | $20.90 | 19,523,910 |
| 2019-02-26 | $38.40 | $41.14 | $38.31 | $41.14 | $22.33 | 8,004,180 |
| 2019-02-25 | $35.12 | $38.78 | $35.10 | $37.40 | $20.30 | 12,049,570 |
| 2019-02-22 | $36.62 | $36.86 | $35.08 | $35.25 | $19.13 | 8,947,320 |
| 2019-02-21 | $36.82 | $37.31 | $35.80 | $36.82 | $19.98 | 9,864,060 |
| 2019-02-20 | $36.60 | $37.90 | $35.66 | $37.20 | $20.19 | 10,438,020 |
| 2019-02-19 | $37.90 | $39.30 | $36.50 | $36.60 | $19.87 | 13,545,470 |
| 2019-02-18 | $36.08 | $37.90 | $34.58 | $37.81 | $20.52 | 14,406,840 |
| 2019-02-15 | $35.69 | $37.49 | $35.30 | $36.66 | $19.90 | 12,339,160 |
| 2019-02-14 | $35.00 | $39.00 | $33.90 | $36.40 | $19.76 | 17,612,090 |
| 2019-02-13 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-12 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-11 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-08 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-07 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-06 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-05 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-04 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-02-01 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-01-31 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-01-30 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-01-29 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-01-28 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-01-25 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-01-24 | $35.93 | $35.93 | $35.93 | $35.93 | $19.50 | 0 |
| 2019-01-23 | $33.95 | $36.39 | $33.73 | $35.93 | $19.50 | 15,768,230 |
| 2019-01-22 | $34.31 | $36.50 | $33.59 | $34.75 | $18.86 | 17,727,740 |
| 2019-01-21 | $33.25 | $35.17 | $32.55 | $33.40 | $18.13 | 20,246,210 |
| 2019-01-18 | $31.97 | $31.97 | $31.97 | $31.97 | $17.35 | 12,248,710 |
| 2019-01-17 | $29.06 | $29.06 | $29.06 | $29.06 | $15.77 | 804,390 |
| 2019-01-16 | $26.42 | $26.42 | $26.42 | $26.42 | $14.34 | 1,271,940 |
| 2019-01-15 | $23.46 | $24.30 | $23.10 | $24.02 | $13.04 | 5,788,390 |
| 2019-01-14 | $26.12 | $26.48 | $23.52 | $23.83 | $12.93 | 10,006,430 |
| 2019-01-11 | $23.56 | $25.73 | $23.41 | $25.73 | $13.97 | 10,369,280 |
| 2019-01-10 | $23.50 | $23.65 | $23.05 | $23.39 | $12.70 | 4,127,420 |
| 2019-01-09 | $23.09 | $24.12 | $22.97 | $23.60 | $12.81 | 6,780,920 |
| 2019-01-08 | $23.01 | $23.49 | $22.92 | $22.96 | $12.46 | 3,269,150 |
| 2019-01-07 | $23.02 | $23.27 | $22.75 | $23.23 | $12.61 | 4,118,090 |
| 2019-01-04 | $22.00 | $23.05 | $21.36 | $22.91 | $12.43 | 4,013,880 |
| 2019-01-03 | $22.52 | $23.15 | $22.05 | $22.39 | $12.15 | 3,557,340 |
| 2019-01-02 | $22.15 | $23.10 | $22.14 | $22.65 | $12.29 | 2,808,730 |
| 2019-01-01 | $22.44 | $22.44 | $22.44 | $22.44 | $12.18 | 0 |
| 2018-12-31 | $22.44 | $22.44 | $22.44 | $22.44 | $12.18 | 0 |
| 2018-12-28 | $23.16 | $23.39 | $22.22 | $22.44 | $12.18 | 4,461,290 |
| 2018-12-27 | $24.78 | $24.84 | $23.15 | $23.18 | $12.58 | 5,846,340 |
| 2018-12-26 | $23.97 | $23.97 | $23.97 | $23.97 | $13.01 | 0 |
| 2018-12-25 | $23.97 | $23.97 | $23.97 | $23.97 | $13.01 | 0 |
| 2018-12-24 | $23.19 | $24.28 | $23.03 | $23.97 | $13.01 | 5,846,130 |
| 2018-12-21 | $23.30 | $23.90 | $23.08 | $23.45 | $12.73 | 4,355,530 |
| 2018-12-20 | $22.86 | $23.49 | $22.80 | $23.31 | $12.65 | 4,085,030 |
| 2018-12-19 | $23.18 | $23.44 | $22.66 | $23.07 | $12.52 | 4,096,140 |
| 2018-12-18 | $23.54 | $23.54 | $22.80 | $23.04 | $12.51 | 4,773,500 |
| 2018-12-17 | $23.33 | $23.87 | $23.33 | $23.81 | $12.92 | 5,295,520 |
| 2018-12-14 | $24.00 | $24.50 | $23.45 | $23.45 | $12.73 | 8,830,350 |
| 2018-12-13 | $28.65 | $28.95 | $24.53 | $24.90 | $13.52 | 15,045,200 |
| 2018-12-12 | $25.99 | $27.03 | $25.99 | $27.03 | $14.67 | 8,055,800 |
| 2018-12-11 | $22.60 | $24.57 | $22.32 | $24.57 | $13.34 | 3,406,760 |
| 2018-12-10 | $22.71 | $22.73 | $22.17 | $22.34 | $12.13 | 2,247,370 |
| 2018-12-07 | $23.23 | $23.58 | $22.94 | $22.94 | $12.45 | 2,396,870 |
| 2018-12-06 | $23.31 | $24.22 | $23.17 | $23.37 | $12.68 | 3,659,820 |
| 2018-12-05 | $23.24 | $23.69 | $22.90 | $23.31 | $12.65 | 2,819,410 |
| 2018-12-04 | $24.38 | $24.43 | $23.61 | $24.11 | $13.09 | 3,472,830 |
| 2018-12-03 | $24.32 | $24.87 | $23.90 | $24.25 | $13.16 | 5,354,570 |
| 2018-11-30 | $22.65 | $23.82 | $21.74 | $23.75 | $12.89 | 5,533,150 |
| 2018-11-29 | $24.75 | $24.75 | $22.75 | $22.99 | $12.48 | 4,536,100 |
| 2018-11-28 | $24.43 | $24.64 | $23.70 | $24.56 | $13.33 | 3,246,280 |
| 2018-11-27 | $24.70 | $24.93 | $24.10 | $24.67 | $13.39 | 3,483,530 |
| 2018-11-26 | $25.52 | $25.93 | $24.00 | $24.50 | $13.30 | 5,830,380 |
| 2018-11-23 | $27.27 | $28.28 | $25.56 | $26.06 | $14.14 | 6,930,830 |
| 2018-11-22 | $27.97 | $28.30 | $27.11 | $27.50 | $14.93 | 7,392,020 |
| 2018-11-21 | $26.30 | $28.86 | $26.01 | $27.85 | $15.12 | 8,942,050 |
| 2018-11-20 | $27.50 | $27.72 | $26.31 | $26.32 | $14.29 | 6,425,200 |
| 2018-11-19 | $26.91 | $28.20 | $26.71 | $27.94 | $15.17 | 7,598,040 |
| 2018-11-16 | $27.95 | $28.19 | $27.26 | $27.27 | $14.80 | 7,298,220 |
| 2018-11-15 | $27.52 | $28.11 | $26.90 | $28.01 | $15.20 | 9,014,300 |
| 2018-11-14 | $27.02 | $28.10 | $26.82 | $27.70 | $15.03 | 8,447,000 |
| 2018-11-13 | $26.41 | $27.44 | $26.28 | $27.16 | $14.74 | 6,956,430 |
| 2018-11-12 | $26.20 | $27.18 | $26.11 | $27.05 | $14.68 | 5,658,290 |
| 2018-11-09 | $26.30 | $26.87 | $26.10 | $26.19 | $14.22 | 3,984,920 |
| 2018-11-08 | $27.40 | $27.44 | $26.38 | $26.62 | $14.45 | 5,925,410 |
| 2018-11-07 | $27.25 | $27.68 | $26.65 | $27.40 | $14.87 | 7,468,580 |
| 2018-11-06 | $28.12 | $28.60 | $27.33 | $27.33 | $14.83 | 13,299,290 |
| 2018-11-05 | $33.25 | $34.77 | $29.21 | $30.37 | $16.48 | 18,219,760 |
| 2018-11-02 | $30.50 | $32.97 | $30.25 | $31.79 | $17.25 | 15,025,060 |
| 2018-11-01 | $29.66 | $32.80 | $29.33 | $30.23 | $16.41 | 14,275,700 |
| 2018-10-31 | $28.50 | $31.00 | $28.40 | $29.85 | $16.20 | 12,111,370 |
| 2018-10-30 | $28.46 | $29.33 | $26.57 | $28.22 | $15.32 | 9,490,780 |
| 2018-10-29 | $28.38 | $29.70 | $27.82 | $29.10 | $15.79 | 9,842,860 |
| 2018-10-26 | $29.20 | $29.77 | $27.68 | $28.44 | $15.44 | 10,619,790 |
| 2018-10-25 | $28.55 | $29.30 | $27.89 | $29.04 | $15.76 | 11,429,400 |
| 2018-10-24 | $32.00 | $33.65 | $30.45 | $30.98 | $16.82 | 18,498,250 |
| 2018-10-23 | $36.40 | $37.66 | $32.77 | $33.09 | $17.96 | 19,826,650 |
| 2018-10-22 | $32.99 | $34.24 | $31.10 | $34.24 | $18.58 | 10,116,750 |
| 2018-10-19 | $29.95 | $31.13 | $28.30 | $31.13 | $16.90 | 10,593,900 |
| 2018-10-18 | $28.99 | $28.99 | $27.26 | $28.30 | $15.36 | 13,780,540 |
| 2018-10-17 | $29.92 | $32.00 | $29.00 | $30.29 | $16.44 | 15,014,270 |
| 2018-10-16 | $30.60 | $30.88 | $29.11 | $29.11 | $15.80 | 10,704,150 |
| 2018-10-15 | $33.30 | $33.95 | $31.50 | $32.34 | $17.55 | 13,538,240 |
| 2018-10-12 | $32.61 | $34.31 | $32.00 | $33.00 | $17.91 | 15,687,990 |
| 2018-10-11 | $34.31 | $34.31 | $32.40 | $34.31 | $18.62 | 21,763,150 |
| 2018-10-10 | $31.19 | $31.19 | $31.19 | $31.19 | $16.93 | 157,870 |
| 2018-10-09 | $28.35 | $28.35 | $28.35 | $28.35 | $15.39 | 350,420 |
| 2018-10-08 | $25.77 | $25.77 | $25.77 | $25.77 | $13.99 | 472,030 |
| 2018-10-05 | $23.43 | $23.43 | $23.43 | $23.43 | $12.72 | 0 |
| 2018-10-04 | $23.43 | $23.43 | $23.43 | $23.43 | $12.72 | 0 |
| 2018-10-03 | $23.43 | $23.43 | $23.43 | $23.43 | $12.72 | 0 |
| 2018-10-02 | $23.43 | $23.43 | $23.43 | $23.43 | $12.72 | 0 |
| 2018-10-01 | $23.43 | $23.43 | $23.43 | $23.43 | $12.72 | 0 |
| 2018-09-28 | $23.43 | $23.43 | $23.43 | $23.43 | $12.72 | 177,420 |
| 2018-09-27 | $21.30 | $21.30 | $21.30 | $21.30 | $11.56 | 79,100 |
| 2018-09-26 | $19.36 | $19.36 | $19.36 | $19.36 | $10.51 | 13,740 |
| 2018-09-25 | $14.66 | $17.60 | $14.66 | $17.60 | $9.55 | 21,120 |
Guangdong Topstrong Living Innovation & Integration Company (300749) News Headlines
Recent Guangdong Topstrong Living Innovation & Integration Company (300749) News
Similar Companies to Guangdong Topstrong Living Innovation & Integration Company (300749) 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 | -- | -- | -- |