Shanghai Huitong Energy CompanyLtd (600605) Exchange: SHG
Data as of July 10, 2025
$36.61 ($1.05) 2.95%
Shanghai Huitong Energy CompanyLtd - Daily Information
Click for more stock information on Shanghai Huitong Energy CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $35.74 |
| Previous Close | $36.61 |
| High | $36.69 |
| Low | $35.30 |
| Adjusted Open | $35.74 |
| Previous Adjusted Close | $36.61 |
| Adjusted High | $36.69 |
| Adjusted Low | $35.30 |
About Shanghai Huitong Energy CompanyLtd (600605)
SHANGHAI HUITONG ENERGY CO., LTD is a China-based company principally engaged in the domestic copper trading, wind power generation business, real estate leasing and property management business. The Company operates its businesses mainly in Shanghai region and Inner Mongolia region, China.
Invest in Shanghai Huitong Energy CompanyLtd (600605)
Historical Stock Data for Shanghai Huitong Energy CompanyLtd (600605)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $35.74 | $36.69 | $35.30 | $36.61 | $36.61 | 2,058,700 |
| 2025-06-26 | $36.00 | $36.16 | $35.52 | $35.56 | $35.56 | 1,336,440 |
| 2025-06-25 | $35.83 | $36.43 | $35.26 | $36.00 | $36.00 | 2,419,900 |
| 2025-06-24 | $35.23 | $35.87 | $34.82 | $35.81 | $35.81 | 2,138,020 |
| 2025-06-23 | $35.10 | $35.79 | $34.61 | $35.24 | $35.24 | 2,400,880 |
| 2025-06-20 | $35.95 | $36.85 | $35.51 | $35.53 | $35.53 | 1,579,640 |
| 2025-06-19 | $36.22 | $36.30 | $35.85 | $35.85 | $35.85 | 1,646,500 |
| 2025-06-18 | $36.83 | $36.83 | $35.92 | $36.09 | $36.09 | 1,600,040 |
| 2025-06-17 | $36.32 | $37.50 | $36.05 | $36.86 | $36.86 | 2,592,780 |
| 2025-06-13 | $36.80 | $36.82 | $35.91 | $35.95 | $35.95 | 2,532,940 |
| 2025-06-12 | $37.33 | $37.50 | $36.90 | $36.90 | $36.90 | 1,593,900 |
| 2025-06-11 | $37.61 | $37.79 | $37.08 | $37.10 | $37.10 | 1,853,350 |
| 2025-06-10 | $37.82 | $38.01 | $37.00 | $37.61 | $37.61 | 1,736,670 |
| 2025-06-09 | $37.60 | $38.00 | $37.21 | $37.82 | $37.82 | 2,902,510 |
| 2025-06-06 | $38.79 | $38.80 | $37.57 | $37.70 | $37.70 | 3,671,260 |
| 2025-06-05 | $39.39 | $39.66 | $38.66 | $38.79 | $38.79 | 1,827,500 |
| 2025-06-04 | $38.42 | $40.00 | $37.90 | $39.48 | $39.48 | 4,514,500 |
| 2025-06-03 | $38.50 | $39.01 | $38.20 | $38.55 | $38.55 | 1,605,980 |
| 2025-05-30 | $39.11 | $39.75 | $37.55 | $38.88 | $38.88 | 5,754,040 |
| 2025-05-29 | $37.79 | $39.14 | $37.61 | $39.09 | $39.09 | 4,548,740 |
| 2025-05-28 | $37.40 | $38.38 | $37.10 | $37.90 | $37.90 | 2,558,400 |
| 2025-05-27 | $37.00 | $38.02 | $36.81 | $37.56 | $37.56 | 2,663,000 |
| 2025-05-26 | $37.60 | $38.44 | $36.75 | $37.08 | $37.08 | 2,575,370 |
| 2025-05-23 | $36.90 | $38.48 | $36.88 | $37.39 | $37.39 | 5,296,820 |
| 2025-05-22 | $35.45 | $37.16 | $35.45 | $37.10 | $37.10 | 3,954,690 |
| 2025-05-21 | $35.35 | $35.75 | $35.35 | $35.70 | $35.70 | 1,347,420 |
| 2025-05-20 | $35.95 | $36.11 | $35.55 | $35.60 | $35.60 | 2,278,300 |
| 2025-05-19 | $36.30 | $36.94 | $35.42 | $36.08 | $36.08 | 3,160,770 |
| 2025-05-16 | $34.59 | $36.53 | $34.24 | $36.12 | $36.12 | 4,333,140 |
| 2025-05-15 | $35.90 | $36.21 | $34.00 | $35.12 | $35.12 | 7,021,240 |
| 2025-05-14 | $35.66 | $36.50 | $35.66 | $36.03 | $36.03 | 3,494,040 |
| 2025-05-13 | $39.41 | $39.95 | $35.80 | $35.80 | $35.80 | 11,928,050 |
| 2025-05-12 | $40.50 | $40.59 | $38.75 | $39.40 | $39.40 | 6,845,020 |
| 2025-05-09 | $37.50 | $41.15 | $37.13 | $40.50 | $40.50 | 12,383,690 |
| 2025-05-08 | $36.53 | $37.49 | $36.53 | $37.41 | $37.41 | 2,567,340 |
| 2025-05-07 | $36.80 | $37.50 | $36.66 | $36.79 | $36.79 | 2,689,920 |
| 2025-05-06 | $37.15 | $37.15 | $36.05 | $36.91 | $36.91 | 2,683,200 |
| 2025-04-30 | $37.20 | $37.36 | $36.53 | $37.01 | $37.01 | 3,402,300 |
| 2025-04-29 | $35.47 | $37.20 | $35.47 | $37.17 | $37.17 | 5,159,810 |
| 2025-04-28 | $34.39 | $35.80 | $34.35 | $35.60 | $35.60 | 3,679,020 |
| 2025-04-25 | $33.75 | $34.92 | $33.32 | $34.30 | $34.30 | 2,469,930 |
| 2025-04-24 | $33.60 | $34.20 | $33.60 | $33.70 | $33.70 | 1,374,940 |
| 2025-04-23 | $33.98 | $34.29 | $33.53 | $33.87 | $33.87 | 1,337,470 |
| 2025-04-22 | $34.02 | $34.20 | $33.50 | $33.73 | $33.73 | 1,462,200 |
| 2025-04-21 | $34.28 | $34.28 | $33.76 | $34.02 | $34.02 | 1,580,530 |
| 2025-04-18 | $34.37 | $34.53 | $33.72 | $34.29 | $34.29 | 2,008,960 |
| 2025-04-17 | $34.00 | $35.58 | $34.00 | $34.38 | $34.38 | 2,732,380 |
| 2025-04-16 | $34.51 | $35.18 | $33.86 | $34.39 | $34.39 | 2,791,540 |
| 2025-04-15 | $35.00 | $35.55 | $33.82 | $34.65 | $34.65 | 4,449,440 |
| 2025-04-14 | $32.05 | $34.40 | $32.05 | $34.40 | $34.40 | 4,866,140 |
| 2025-04-11 | $29.50 | $31.74 | $29.08 | $31.27 | $31.27 | 3,633,560 |
| 2025-04-10 | $29.20 | $30.80 | $29.17 | $29.54 | $29.54 | 2,639,520 |
| 2025-04-09 | $28.38 | $29.01 | $26.62 | $28.82 | $28.82 | 4,288,300 |
| 2025-04-08 | $28.50 | $30.00 | $27.68 | $28.80 | $28.80 | 6,274,610 |
| 2025-04-07 | $32.00 | $32.00 | $30.76 | $30.76 | $30.76 | 1,842,100 |
| 2025-04-03 | $35.21 | $35.69 | $34.00 | $34.18 | $34.18 | 2,647,630 |
| 2025-04-02 | $35.85 | $36.05 | $35.20 | $35.39 | $35.39 | 1,440,800 |
| 2025-04-01 | $35.52 | $35.99 | $35.35 | $35.35 | $35.35 | 1,754,900 |
| 2025-03-31 | $36.21 | $36.68 | $35.38 | $35.50 | $35.50 | 2,322,200 |
| 2025-03-28 | $36.22 | $37.15 | $36.22 | $36.47 | $36.47 | 2,196,100 |
| 2025-03-27 | $36.01 | $36.50 | $35.92 | $36.24 | $36.24 | 1,414,000 |
| 2025-03-26 | $35.93 | $37.18 | $35.88 | $36.26 | $36.26 | 3,660,600 |
| 2025-03-25 | $35.99 | $36.51 | $35.82 | $35.96 | $35.96 | 1,996,800 |
| 2025-03-24 | $38.44 | $38.44 | $35.65 | $36.16 | $36.16 | 5,571,500 |
| 2025-03-21 | $36.60 | $39.49 | $36.50 | $38.44 | $38.44 | 8,496,750 |
| 2025-03-20 | $36.85 | $37.65 | $36.65 | $36.86 | $36.86 | 2,576,080 |
| 2025-03-19 | $36.13 | $37.12 | $36.01 | $36.85 | $36.85 | 4,423,590 |
| 2025-03-18 | $36.40 | $36.44 | $35.82 | $36.30 | $36.30 | 2,177,980 |
| 2025-03-17 | $36.03 | $36.67 | $35.48 | $36.35 | $36.35 | 3,103,540 |
| 2025-03-14 | $35.77 | $36.48 | $35.77 | $36.00 | $36.00 | 2,025,300 |
| 2025-03-13 | $36.25 | $36.38 | $35.58 | $35.76 | $35.76 | 1,979,640 |
| 2025-03-12 | $36.38 | $36.98 | $35.89 | $36.50 | $36.50 | 3,207,970 |
| 2025-03-11 | $37.10 | $37.50 | $36.11 | $36.48 | $36.48 | 3,161,100 |
| 2025-03-10 | $36.61 | $37.75 | $36.28 | $37.30 | $37.30 | 5,286,350 |
| 2025-03-07 | $35.22 | $36.80 | $34.81 | $36.61 | $36.61 | 5,639,970 |
| 2025-03-06 | $35.50 | $35.91 | $35.18 | $35.28 | $35.28 | 3,610,970 |
| 2025-03-05 | $35.36 | $35.65 | $34.65 | $35.19 | $35.19 | 2,887,870 |
| 2025-03-04 | $35.28 | $35.90 | $34.80 | $35.51 | $35.51 | 2,665,400 |
| 2025-03-03 | $35.16 | $36.12 | $34.93 | $35.21 | $35.21 | 3,311,880 |
| 2025-02-28 | $35.63 | $35.81 | $35.05 | $35.15 | $35.15 | 2,222,950 |
| 2025-02-27 | $35.40 | $36.47 | $35.21 | $35.63 | $35.63 | 2,841,520 |
| 2025-02-26 | $35.89 | $36.24 | $34.89 | $35.47 | $35.47 | 3,698,880 |
| 2025-02-25 | $36.50 | $36.50 | $35.66 | $35.92 | $35.92 | 2,839,170 |
| 2025-02-24 | $36.77 | $36.95 | $35.96 | $36.24 | $36.24 | 3,520,600 |
| 2025-02-20 | $37.57 | $38.10 | $37.01 | $37.94 | $37.94 | 2,958,700 |
| 2025-02-19 | $36.86 | $38.26 | $36.86 | $37.69 | $37.69 | 3,300,200 |
| 2025-02-18 | $37.24 | $37.62 | $36.50 | $36.96 | $36.96 | 2,633,800 |
| 2025-02-17 | $35.90 | $37.65 | $35.00 | $37.34 | $37.34 | 5,545,700 |
| 2025-02-14 | $37.37 | $37.38 | $36.15 | $36.30 | $36.30 | 2,918,500 |
| 2025-02-13 | $38.38 | $38.38 | $37.35 | $37.36 | $37.36 | 2,561,200 |
| 2025-02-12 | $38.12 | $38.50 | $37.53 | $38.17 | $38.17 | 2,831,270 |
| 2025-02-11 | $36.00 | $39.00 | $35.60 | $38.12 | $38.12 | 7,073,640 |
| 2025-02-10 | $36.40 | $36.88 | $35.44 | $35.97 | $35.97 | 3,532,250 |
| 2025-02-07 | $36.09 | $37.17 | $35.82 | $36.26 | $36.26 | 3,144,060 |
| 2025-02-06 | $35.93 | $36.09 | $35.07 | $36.09 | $36.09 | 2,831,450 |
| 2025-02-05 | $35.99 | $36.20 | $35.23 | $35.73 | $35.73 | 2,169,720 |
| 2025-01-27 | $34.26 | $36.46 | $34.26 | $35.86 | $35.86 | 5,214,500 |
| 2025-01-24 | $34.73 | $34.73 | $33.59 | $34.19 | $34.19 | 2,353,930 |
| 2025-01-23 | $34.41 | $35.31 | $34.25 | $34.74 | $34.74 | 3,468,610 |
| 2025-01-22 | $34.75 | $34.75 | $33.80 | $34.13 | $34.13 | 1,416,410 |
| 2025-01-21 | $34.75 | $35.06 | $33.86 | $34.59 | $34.59 | 1,940,190 |
| 2025-01-20 | $34.43 | $35.08 | $34.18 | $34.28 | $34.28 | 1,967,020 |
| 2025-01-17 | $34.86 | $34.99 | $34.32 | $34.45 | $34.45 | 1,409,210 |
| 2025-01-16 | $35.32 | $35.46 | $34.45 | $34.83 | $34.83 | 1,546,300 |
| 2025-01-15 | $35.80 | $35.80 | $34.68 | $34.93 | $34.93 | 1,760,800 |
| 2025-01-14 | $34.42 | $35.29 | $33.70 | $35.10 | $35.10 | 2,194,400 |
| 2025-01-13 | $35.35 | $35.45 | $34.00 | $34.07 | $34.07 | 1,496,010 |
| 2025-01-09 | $36.31 | $36.42 | $35.75 | $35.84 | $35.84 | 2,162,700 |
| 2025-01-08 | $35.80 | $36.48 | $35.11 | $36.36 | $36.36 | 2,954,680 |
| 2025-01-07 | $34.81 | $36.17 | $34.78 | $35.80 | $35.80 | 2,521,780 |
| 2025-01-06 | $33.90 | $34.68 | $32.54 | $34.68 | $34.68 | 2,121,870 |
| 2025-01-03 | $34.33 | $35.12 | $33.43 | $33.67 | $33.67 | 2,068,200 |
| 2025-01-02 | $34.15 | $35.13 | $33.70 | $34.66 | $34.66 | 2,688,800 |
| 2024-12-31 | $35.70 | $36.07 | $34.50 | $34.69 | $34.69 | 3,638,940 |
| 2024-12-30 | $33.21 | $36.12 | $33.21 | $35.88 | $35.88 | 5,604,860 |
| 2024-12-27 | $33.50 | $34.11 | $32.65 | $33.34 | $33.34 | 2,699,750 |
| 2024-12-26 | $33.99 | $34.44 | $32.50 | $33.62 | $33.62 | 3,518,560 |
| 2024-12-25 | $35.16 | $35.30 | $33.75 | $34.07 | $34.07 | 1,989,800 |
| 2024-12-24 | $36.00 | $36.49 | $34.40 | $35.15 | $35.15 | 2,459,700 |
| 2024-12-23 | $36.88 | $37.32 | $35.70 | $35.89 | $35.89 | 2,831,560 |
| 2024-12-20 | $36.10 | $37.15 | $36.01 | $36.53 | $36.53 | 2,796,510 |
| 2024-12-19 | $34.53 | $37.36 | $34.53 | $36.46 | $36.46 | 5,606,940 |
| 2024-12-18 | $33.40 | $34.98 | $32.82 | $34.40 | $34.40 | 4,282,820 |
| 2024-12-17 | $34.56 | $34.58 | $31.51 | $33.30 | $33.30 | 7,007,360 |
| 2024-12-16 | $38.40 | $38.59 | $34.55 | $34.55 | $34.55 | 7,747,360 |
| 2024-12-13 | $37.23 | $39.29 | $37.08 | $38.39 | $38.39 | 4,655,270 |
| 2024-12-12 | $39.14 | $39.39 | $36.60 | $37.60 | $37.60 | 6,288,750 |
| 2024-12-11 | $39.65 | $39.90 | $38.35 | $39.02 | $39.02 | 3,658,940 |
| 2024-12-10 | $41.00 | $41.17 | $39.10 | $39.70 | $39.70 | 4,370,440 |
| 2024-12-09 | $40.00 | $43.28 | $39.10 | $39.80 | $39.80 | 7,119,250 |
| 2024-12-06 | $41.71 | $42.98 | $41.40 | $41.60 | $41.60 | 4,750,760 |
| 2024-12-05 | $38.61 | $41.50 | $38.48 | $41.44 | $41.44 | 5,390,170 |
| 2024-12-04 | $39.20 | $39.57 | $37.69 | $38.94 | $38.94 | 4,923,520 |
| 2024-12-03 | $41.90 | $42.29 | $39.77 | $39.83 | $39.83 | 6,798,490 |
| 2024-12-02 | $41.88 | $43.00 | $41.03 | $42.10 | $42.10 | 3,309,720 |
| 2024-11-29 | $43.00 | $43.00 | $40.85 | $41.80 | $41.80 | 3,558,180 |
| 2024-11-28 | $42.35 | $43.40 | $42.20 | $42.70 | $42.70 | 2,666,820 |
| 2024-11-27 | $42.88 | $42.88 | $41.20 | $42.36 | $42.36 | 2,780,900 |
| 2024-11-26 | $40.20 | $43.36 | $39.71 | $42.22 | $42.22 | 5,595,400 |
| 2024-11-25 | $40.17 | $40.40 | $38.51 | $40.40 | $40.40 | 3,549,750 |
| 2024-11-22 | $40.39 | $40.50 | $39.28 | $39.89 | $39.89 | 4,305,680 |
| 2024-11-21 | $40.50 | $40.50 | $39.31 | $39.86 | $39.86 | 6,170,580 |
| 2024-11-20 | $37.45 | $40.56 | $37.08 | $40.56 | $40.56 | 9,073,760 |
| 2024-11-19 | $36.49 | $37.20 | $35.82 | $36.87 | $36.87 | 4,305,650 |
| 2024-11-18 | $37.70 | $38.06 | $35.00 | $36.48 | $36.48 | 5,678,240 |
| 2024-11-15 | $39.51 | $40.08 | $37.28 | $37.46 | $37.46 | 6,053,460 |
| 2024-11-14 | $41.60 | $41.78 | $39.00 | $39.61 | $39.61 | 9,234,520 |
| 2024-11-13 | $41.20 | $42.28 | $39.70 | $41.52 | $41.52 | 8,912,120 |
| 2024-11-12 | $38.90 | $41.82 | $38.63 | $41.30 | $41.30 | 6,190,990 |
| 2024-11-11 | $37.50 | $39.15 | $35.50 | $39.03 | $39.03 | 7,019,700 |
| 2024-11-08 | $37.17 | $39.07 | $36.58 | $37.50 | $37.50 | 5,817,080 |
| 2024-11-07 | $35.80 | $37.80 | $35.25 | $37.10 | $37.10 | 5,952,680 |
| 2024-11-06 | $36.41 | $36.47 | $35.52 | $35.99 | $35.99 | 4,951,880 |
| 2024-11-05 | $33.85 | $36.31 | $33.69 | $36.30 | $36.30 | 7,594,510 |
| 2024-11-04 | $33.91 | $34.41 | $33.42 | $33.72 | $33.72 | 4,300,700 |
| 2024-11-01 | $34.75 | $35.52 | $33.69 | $33.91 | $33.91 | 3,884,840 |
| 2024-10-31 | $34.90 | $35.77 | $33.60 | $34.79 | $34.79 | 5,559,600 |
| 2024-10-30 | $33.66 | $34.90 | $32.99 | $34.88 | $34.88 | 5,003,900 |
| 2024-10-29 | $33.06 | $34.42 | $32.71 | $33.89 | $33.89 | 6,805,260 |
| 2024-10-28 | $31.00 | $33.95 | $30.88 | $32.90 | $32.90 | 9,181,350 |
| 2024-10-25 | $30.30 | $32.97 | $29.40 | $31.31 | $31.31 | 10,566,490 |
| 2024-10-24 | $34.60 | $34.60 | $31.09 | $31.09 | $31.09 | 10,131,280 |
| 2024-10-23 | $32.65 | $35.30 | $32.11 | $34.54 | $34.54 | 8,448,540 |
| 2024-10-22 | $30.15 | $32.93 | $29.48 | $32.30 | $32.30 | 7,852,940 |
| 2024-10-21 | $31.50 | $31.50 | $29.86 | $30.00 | $30.00 | 5,816,500 |
| 2024-10-18 | $29.81 | $31.85 | $29.55 | $31.11 | $31.11 | 6,132,450 |
| 2024-10-17 | $30.18 | $30.58 | $29.86 | $29.98 | $29.98 | 2,724,480 |
| 2024-10-16 | $30.61 | $30.80 | $29.61 | $30.05 | $30.05 | 2,704,050 |
| 2024-10-15 | $30.15 | $31.26 | $29.68 | $30.61 | $30.61 | 3,929,340 |
| 2024-10-14 | $30.15 | $30.27 | $29.17 | $30.10 | $30.10 | 3,549,460 |
| 2024-10-11 | $31.20 | $31.22 | $29.58 | $29.78 | $29.78 | 3,247,630 |
| 2024-10-10 | $32.00 | $32.35 | $31.10 | $31.20 | $31.20 | 4,765,300 |
| 2024-10-09 | $31.50 | $32.79 | $29.42 | $31.53 | $31.53 | 7,930,070 |
| 2024-10-08 | $33.50 | $33.90 | $30.20 | $31.42 | $31.42 | 10,410,220 |
| 2024-09-30 | $30.00 | $31.85 | $28.80 | $31.07 | $31.07 | 9,831,480 |
| 2024-09-27 | $29.33 | $29.65 | $28.63 | $29.65 | $29.65 | 3,234,530 |
| 2024-09-26 | $27.85 | $28.99 | $27.64 | $28.86 | $28.86 | 4,245,480 |
| 2024-09-25 | $27.60 | $28.27 | $27.24 | $27.68 | $27.68 | 3,419,400 |
| 2024-09-24 | $26.98 | $27.40 | $26.44 | $27.07 | $27.07 | 2,578,400 |
| 2024-09-23 | $25.70 | $26.66 | $25.35 | $26.35 | $26.35 | 2,891,810 |
| 2024-09-20 | $25.19 | $26.14 | $24.94 | $25.50 | $25.50 | 2,239,800 |
| 2024-09-19 | $25.14 | $25.80 | $24.80 | $25.19 | $25.19 | 1,849,900 |
| 2024-09-18 | $24.72 | $24.94 | $24.25 | $24.79 | $24.79 | 1,269,200 |
| 2024-09-13 | $24.92 | $25.00 | $24.62 | $24.73 | $24.73 | 1,295,010 |
| 2024-09-12 | $25.43 | $25.43 | $24.80 | $24.80 | $24.80 | 822,920 |
| 2024-09-11 | $24.99 | $25.48 | $24.74 | $25.00 | $25.00 | 931,000 |
| 2024-09-10 | $24.90 | $25.35 | $24.67 | $25.11 | $25.11 | 1,284,800 |
| 2024-09-09 | $26.12 | $26.12 | $24.69 | $24.82 | $24.82 | 1,780,780 |
| 2024-09-06 | $26.30 | $26.68 | $25.80 | $25.87 | $25.87 | 1,698,770 |
| 2024-09-05 | $25.43 | $26.50 | $25.35 | $26.26 | $26.26 | 2,889,260 |
| 2024-09-04 | $25.52 | $25.78 | $25.10 | $25.27 | $25.27 | 1,910,560 |
| 2024-09-03 | $27.10 | $27.38 | $24.51 | $25.56 | $25.56 | 2,522,610 |
| 2024-09-02 | $27.83 | $27.83 | $26.89 | $27.02 | $27.02 | 929,330 |
| 2024-08-30 | $27.08 | $27.90 | $26.97 | $27.53 | $27.53 | 1,682,530 |
| 2024-08-29 | $27.30 | $27.35 | $26.92 | $27.11 | $27.11 | 658,310 |
| 2024-08-28 | $27.22 | $27.74 | $27.06 | $27.25 | $27.25 | 783,710 |
| 2024-08-27 | $28.00 | $28.00 | $26.55 | $27.27 | $27.27 | 1,294,400 |
| 2024-08-26 | $27.22 | $28.24 | $27.03 | $27.75 | $27.75 | 1,161,500 |
| 2024-08-23 | $26.99 | $27.40 | $26.80 | $27.21 | $27.21 | 969,100 |
| 2024-08-22 | $27.35 | $27.95 | $26.90 | $27.10 | $27.10 | 1,120,300 |
| 2024-08-21 | $27.86 | $27.86 | $27.15 | $27.43 | $27.43 | 874,600 |
| 2024-08-20 | $28.81 | $28.81 | $27.06 | $27.66 | $27.66 | 2,018,200 |
| 2024-08-19 | $28.17 | $29.08 | $27.85 | $28.57 | $28.57 | 2,290,870 |
| 2024-08-16 | $27.88 | $28.96 | $27.88 | $28.24 | $28.24 | 1,878,880 |
| 2024-08-15 | $27.50 | $27.94 | $27.13 | $27.87 | $27.87 | 1,338,300 |
| 2024-08-14 | $28.10 | $28.20 | $27.37 | $27.54 | $27.54 | 1,147,600 |
| 2024-08-13 | $27.73 | $28.20 | $27.39 | $27.92 | $27.92 | 1,479,260 |
| 2024-08-12 | $28.52 | $28.57 | $27.54 | $28.00 | $28.00 | 2,414,220 |
| 2024-08-09 | $29.12 | $29.30 | $28.58 | $28.68 | $28.68 | 1,834,480 |
| 2024-08-08 | $29.34 | $29.34 | $28.36 | $28.87 | $28.87 | 3,068,800 |
| 2024-08-07 | $28.21 | $29.08 | $27.70 | $28.96 | $28.96 | 5,732,460 |
| 2024-08-06 | $27.24 | $27.95 | $27.14 | $27.78 | $27.78 | 2,168,380 |
| 2024-08-05 | $27.27 | $28.20 | $26.98 | $27.24 | $27.24 | 2,589,480 |
| 2024-08-02 | $28.00 | $28.00 | $27.08 | $27.20 | $27.20 | 1,838,000 |
| 2024-08-01 | $28.30 | $28.55 | $27.65 | $27.97 | $27.97 | 2,059,520 |
| 2024-07-31 | $27.03 | $28.50 | $26.76 | $28.15 | $28.15 | 3,519,380 |
| 2024-07-30 | $25.79 | $27.50 | $25.31 | $27.03 | $27.03 | 3,827,810 |
| 2024-07-29 | $26.17 | $26.50 | $25.49 | $25.89 | $25.89 | 1,992,380 |
| 2024-07-26 | $25.60 | $26.20 | $25.41 | $25.87 | $25.87 | 1,538,900 |
| 2024-07-25 | $25.77 | $25.96 | $25.25 | $25.60 | $25.60 | 1,261,500 |
| 2024-07-24 | $25.80 | $26.01 | $25.10 | $25.72 | $25.72 | 1,813,370 |
| 2024-07-23 | $25.90 | $25.90 | $25.16 | $25.44 | $25.44 | 1,889,280 |
| 2024-07-22 | $25.11 | $26.20 | $24.08 | $25.78 | $25.78 | 3,848,500 |
| 2024-07-19 | $24.00 | $25.19 | $23.94 | $24.63 | $24.63 | 1,909,520 |
| 2024-07-18 | $24.43 | $24.57 | $23.52 | $24.11 | $24.11 | 1,268,900 |
| 2024-07-17 | $24.79 | $25.14 | $24.18 | $24.63 | $24.63 | 1,281,200 |
| 2024-07-16 | $25.18 | $25.18 | $24.33 | $24.63 | $24.63 | 1,622,560 |
| 2024-07-15 | $24.25 | $25.21 | $23.78 | $24.85 | $24.85 | 2,804,960 |
| 2024-07-12 | $24.09 | $24.70 | $24.02 | $24.32 | $24.32 | 1,810,560 |
| 2024-07-11 | $23.48 | $24.16 | $23.23 | $24.11 | $24.11 | 2,815,480 |
| 2024-07-10 | $23.69 | $24.28 | $23.06 | $23.06 | $23.06 | 2,323,260 |
| 2024-07-09 | $22.96 | $23.53 | $22.47 | $23.28 | $23.28 | 2,777,840 |
| 2024-07-08 | $24.65 | $24.90 | $22.90 | $23.20 | $23.20 | 2,981,990 |
| 2024-07-05 | $25.02 | $25.02 | $23.90 | $24.95 | $24.95 | 1,640,780 |
| 2024-07-04 | $25.55 | $25.85 | $24.22 | $24.55 | $24.55 | 2,209,960 |
| 2024-07-03 | $26.16 | $26.18 | $25.40 | $25.63 | $25.63 | 1,427,600 |
| 2024-07-02 | $26.03 | $26.44 | $25.72 | $25.95 | $25.95 | 1,712,200 |
| 2024-07-01 | $24.96 | $26.95 | $24.62 | $26.14 | $26.14 | 3,916,450 |
| 2024-06-28 | $26.20 | $26.68 | $24.84 | $24.88 | $24.88 | 3,255,400 |
| 2024-06-27 | $25.51 | $26.27 | $25.48 | $25.90 | $25.90 | 2,111,510 |
| 2024-06-26 | $25.14 | $26.20 | $24.91 | $26.20 | $26.20 | 3,246,150 |
| 2024-06-25 | $24.76 | $25.20 | $24.52 | $25.10 | $25.10 | 2,451,220 |
| 2024-06-24 | $24.35 | $25.15 | $23.88 | $24.85 | $24.85 | 2,595,500 |
| 2024-06-21 | $24.78 | $25.38 | $23.62 | $24.76 | $24.76 | 3,793,760 |
| 2024-06-20 | $26.01 | $26.50 | $24.57 | $24.80 | $24.80 | 4,933,230 |
| 2024-06-19 | $23.79 | $26.06 | $23.77 | $26.06 | $26.06 | 4,664,740 |
| 2024-06-18 | $24.74 | $24.74 | $23.30 | $23.69 | $23.69 | 4,248,070 |
| 2024-06-17 | $25.40 | $25.50 | $24.56 | $24.71 | $24.71 | 1,866,000 |
| 2024-06-14 | $25.25 | $25.85 | $25.01 | $25.63 | $25.63 | 1,512,200 |
| 2024-06-13 | $26.10 | $26.30 | $25.23 | $25.30 | $25.30 | 2,269,100 |
| 2024-06-12 | $25.37 | $26.75 | $25.37 | $26.14 | $26.14 | 2,794,720 |
| 2024-06-11 | $25.40 | $25.97 | $24.86 | $25.74 | $25.74 | 2,456,700 |
| 2024-06-07 | $24.95 | $25.66 | $24.53 | $25.39 | $25.39 | 3,160,900 |
| 2024-06-06 | $26.27 | $26.78 | $24.48 | $24.63 | $24.63 | 4,289,520 |
| 2024-06-05 | $27.00 | $27.00 | $26.20 | $26.30 | $26.30 | 1,878,000 |
| 2024-06-04 | $27.08 | $27.80 | $26.05 | $26.86 | $26.86 | 3,287,560 |
| 2024-06-03 | $28.01 | $28.13 | $26.66 | $27.15 | $27.15 | 2,234,840 |
| 2024-05-31 | $28.20 | $28.30 | $27.50 | $28.02 | $28.02 | 1,730,060 |
| 2024-05-30 | $28.22 | $28.80 | $28.00 | $28.14 | $28.14 | 1,984,700 |
| 2024-05-29 | $28.78 | $29.80 | $28.33 | $28.57 | $28.57 | 2,327,820 |
| 2024-05-28 | $28.98 | $29.50 | $28.40 | $28.87 | $28.87 | 2,388,690 |
| 2024-05-27 | $29.18 | $29.20 | $28.03 | $28.67 | $28.67 | 2,534,620 |
| 2024-05-24 | $29.50 | $29.80 | $28.68 | $28.84 | $28.84 | 2,156,440 |
| 2024-05-23 | $30.01 | $30.28 | $29.01 | $29.31 | $29.31 | 2,788,500 |
| 2024-05-22 | $30.40 | $31.38 | $30.00 | $30.20 | $30.20 | 2,676,460 |
| 2024-05-21 | $31.20 | $31.20 | $29.85 | $30.28 | $30.28 | 2,734,520 |
| 2024-05-20 | $30.90 | $31.29 | $30.67 | $30.95 | $30.95 | 2,099,440 |
| 2024-05-17 | $30.84 | $31.20 | $30.50 | $30.88 | $30.88 | 2,370,070 |
| 2024-05-16 | $31.60 | $31.75 | $30.74 | $30.84 | $30.84 | 2,762,800 |
| 2024-05-15 | $29.80 | $31.62 | $29.61 | $31.09 | $31.09 | 4,046,770 |
| 2024-05-14 | $30.58 | $30.84 | $29.44 | $29.55 | $29.55 | 3,468,100 |
| 2024-05-13 | $30.78 | $30.89 | $29.72 | $30.53 | $30.53 | 3,412,530 |
| 2024-05-10 | $30.04 | $30.99 | $29.99 | $30.60 | $30.60 | 4,200,990 |
| 2024-05-09 | $28.95 | $30.18 | $28.65 | $29.90 | $29.90 | 5,170,580 |
| 2024-05-08 | $30.00 | $30.18 | $28.30 | $28.75 | $28.75 | 6,388,620 |
| 2024-05-07 | $28.66 | $30.19 | $26.80 | $29.74 | $29.74 | 9,209,290 |
| 2024-05-06 | $28.90 | $29.38 | $28.12 | $28.50 | $28.50 | 4,733,010 |
| 2024-04-30 | $28.90 | $29.68 | $28.65 | $28.79 | $28.79 | 5,648,120 |
| 2024-04-29 | $27.27 | $28.83 | $26.61 | $28.78 | $28.78 | 9,096,990 |
| 2024-04-26 | $25.75 | $26.90 | $25.69 | $26.48 | $26.48 | 5,629,630 |
| 2024-04-25 | $25.01 | $25.80 | $24.30 | $25.49 | $25.49 | 8,007,640 |
| 2024-04-24 | $22.17 | $24.41 | $22.13 | $24.41 | $24.41 | 5,596,440 |
| 2024-04-23 | $22.74 | $23.71 | $22.10 | $22.19 | $22.19 | 4,052,220 |
| 2024-04-22 | $24.49 | $24.57 | $23.20 | $23.20 | $23.20 | 2,721,740 |
| 2024-04-19 | $25.60 | $25.60 | $23.71 | $24.38 | $24.38 | 4,138,100 |
| 2024-04-18 | $25.74 | $25.87 | $25.03 | $25.66 | $25.66 | 2,906,400 |
| 2024-04-17 | $25.70 | $26.38 | $25.15 | $25.57 | $25.57 | 3,059,590 |
| 2024-04-16 | $25.13 | $26.23 | $23.91 | $25.38 | $25.38 | 6,837,890 |
| 2024-04-15 | $26.86 | $26.99 | $24.24 | $24.94 | $24.94 | 8,080,100 |
| 2024-04-12 | $26.45 | $27.20 | $25.96 | $26.87 | $26.87 | 6,390,550 |
| 2024-04-11 | $25.85 | $26.80 | $25.47 | $26.80 | $26.80 | 4,436,380 |
| 2024-04-10 | $25.99 | $26.19 | $25.42 | $25.68 | $25.68 | 3,005,290 |
| 2024-04-09 | $26.71 | $26.95 | $25.41 | $26.68 | $26.68 | 4,778,380 |
| 2024-04-08 | $26.53 | $27.25 | $26.50 | $26.71 | $26.71 | 4,968,190 |
| 2024-04-03 | $25.83 | $26.84 | $25.33 | $26.73 | $26.73 | 6,326,790 |
| 2024-04-02 | $26.66 | $26.79 | $25.43 | $25.75 | $25.75 | 4,667,760 |
| 2024-04-01 | $24.83 | $26.74 | $24.83 | $26.56 | $26.56 | 8,660,960 |
| 2024-03-29 | $23.24 | $25.43 | $23.21 | $25.25 | $25.25 | 11,161,430 |
| 2024-03-28 | $23.33 | $23.66 | $22.45 | $23.12 | $23.12 | 6,062,030 |
| 2024-03-27 | $23.22 | $24.10 | $22.60 | $23.00 | $23.00 | 8,071,090 |
| 2024-03-26 | $20.80 | $22.87 | $20.80 | $22.87 | $22.87 | 8,233,300 |
| 2024-03-25 | $21.66 | $22.00 | $20.61 | $20.79 | $20.79 | 7,371,140 |
| 2024-03-22 | $24.31 | $24.32 | $21.89 | $21.89 | $21.89 | 6,917,850 |
| 2024-03-21 | $24.38 | $24.74 | $24.15 | $24.32 | $24.32 | 1,817,600 |
| 2024-03-20 | $24.23 | $24.74 | $23.59 | $24.54 | $24.54 | 3,391,590 |
| 2024-03-19 | $24.41 | $24.59 | $23.78 | $24.05 | $24.05 | 3,425,580 |
| 2024-03-18 | $24.86 | $24.90 | $24.12 | $24.48 | $24.48 | 2,912,860 |
| 2024-03-15 | $24.00 | $24.50 | $23.81 | $24.37 | $24.37 | 1,778,530 |
| 2024-03-14 | $24.29 | $24.61 | $23.69 | $24.27 | $24.27 | 2,519,200 |
| 2024-03-13 | $24.20 | $25.20 | $24.09 | $24.14 | $24.14 | 4,083,340 |
| 2024-03-12 | $22.76 | $24.49 | $22.61 | $24.16 | $24.16 | 5,944,480 |
| 2024-03-11 | $21.95 | $23.08 | $21.70 | $22.58 | $22.58 | 3,480,540 |
| 2024-03-08 | $22.32 | $22.33 | $21.66 | $21.86 | $21.86 | 2,093,600 |
| 2024-03-07 | $22.09 | $22.77 | $21.96 | $22.27 | $22.27 | 3,310,840 |
| 2024-03-06 | $22.17 | $22.63 | $21.81 | $22.01 | $22.01 | 3,348,780 |
| 2024-03-05 | $23.36 | $23.47 | $22.20 | $22.21 | $22.21 | 5,193,900 |
| 2024-03-04 | $21.51 | $23.19 | $21.51 | $23.19 | $23.19 | 5,382,440 |
| 2024-03-01 | $21.34 | $21.84 | $20.54 | $21.49 | $21.49 | 5,093,400 |
| 2024-02-29 | $19.94 | $21.28 | $19.50 | $21.17 | $21.17 | 4,598,560 |
| 2024-02-28 | $21.40 | $22.36 | $20.01 | $20.08 | $20.08 | 5,932,670 |
| 2024-02-27 | $20.67 | $22.15 | $20.64 | $21.51 | $21.51 | 6,027,860 |
| 2024-02-26 | $20.43 | $21.40 | $19.74 | $20.63 | $20.63 | 4,826,810 |
| 2024-02-23 | $20.11 | $20.68 | $19.51 | $20.43 | $20.43 | 6,223,410 |
| 2024-02-22 | $20.00 | $21.20 | $19.65 | $20.13 | $20.13 | 6,834,020 |
| 2024-02-21 | $18.99 | $19.61 | $18.20 | $19.61 | $19.61 | 5,747,950 |
| 2024-02-20 | $16.96 | $17.83 | $16.50 | $17.83 | $17.83 | 4,781,570 |
| 2024-02-19 | $15.33 | $16.21 | $15.02 | $16.21 | $16.21 | 5,194,580 |
| 2024-02-08 | $13.48 | $14.83 | $13.06 | $14.74 | $14.74 | 7,816,170 |
| 2024-02-07 | $14.60 | $14.64 | $13.48 | $13.48 | $13.48 | 6,253,980 |
| 2024-02-06 | $14.63 | $15.51 | $14.63 | $14.98 | $14.98 | 8,963,760 |
| 2024-02-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 615,100 |
| 2024-02-02 | $19.59 | $19.98 | $17.49 | $18.05 | $18.05 | 5,444,580 |
| 2024-02-01 | $20.55 | $20.75 | $18.68 | $19.42 | $19.42 | 7,683,400 |
| 2024-01-31 | $21.11 | $22.43 | $20.68 | $20.75 | $20.75 | 3,613,260 |
| 2024-01-30 | $22.88 | $23.27 | $21.43 | $21.55 | $21.55 | 3,401,020 |
| 2024-01-29 | $24.50 | $24.59 | $22.78 | $22.79 | $22.79 | 3,454,600 |
| 2024-01-26 | $24.43 | $25.38 | $23.97 | $24.50 | $24.50 | 3,472,700 |
| 2024-01-25 | $23.35 | $24.42 | $22.91 | $24.36 | $24.36 | 3,837,300 |
| 2024-01-24 | $23.58 | $23.74 | $22.09 | $23.35 | $23.35 | 5,151,640 |
| 2024-01-23 | $23.29 | $24.65 | $23.00 | $23.51 | $23.51 | 3,420,040 |
| 2024-01-22 | $25.48 | $25.61 | $23.08 | $23.08 | $23.08 | 4,721,760 |
| 2024-01-19 | $25.83 | $26.18 | $25.46 | $25.64 | $25.64 | 1,273,900 |
| 2024-01-18 | $25.60 | $26.24 | $24.88 | $26.11 | $26.11 | 2,075,340 |
| 2024-01-17 | $26.24 | $26.47 | $25.72 | $25.78 | $25.78 | 1,129,200 |
| 2024-01-16 | $26.78 | $27.10 | $26.06 | $26.24 | $26.24 | 1,488,300 |
| 2024-01-15 | $26.60 | $27.13 | $26.25 | $26.76 | $26.76 | 2,017,790 |
| 2024-01-12 | $26.88 | $27.18 | $26.40 | $26.42 | $26.42 | 1,578,900 |
| 2024-01-11 | $26.03 | $27.10 | $25.92 | $26.88 | $26.88 | 2,173,120 |
| 2024-01-10 | $25.86 | $26.49 | $25.49 | $26.21 | $26.21 | 2,033,100 |
| 2024-01-09 | $25.55 | $26.29 | $25.23 | $25.87 | $25.87 | 2,550,760 |
| 2024-01-08 | $28.05 | $28.05 | $25.23 | $25.55 | $25.55 | 6,523,770 |
| 2024-01-05 | $27.50 | $28.30 | $27.25 | $28.03 | $28.03 | 3,562,830 |
| 2024-01-04 | $27.47 | $27.47 | $26.88 | $27.23 | $27.23 | 1,515,900 |
| 2024-01-03 | $27.45 | $27.77 | $27.15 | $27.47 | $27.47 | 1,695,140 |
| 2024-01-02 | $27.50 | $27.63 | $26.88 | $27.47 | $27.47 | 3,289,970 |
| 2024-01-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-12-29 | $26.45 | $27.80 | $26.19 | $27.77 | $27.77 | 4,738,930 |
| 2023-12-28 | $26.16 | $26.63 | $25.86 | $26.38 | $26.38 | 3,055,710 |
| 2023-12-27 | $25.46 | $26.68 | $25.46 | $26.30 | $26.30 | 3,768,700 |
| 2023-12-26 | $25.50 | $25.92 | $25.35 | $25.62 | $25.62 | 1,977,300 |
| 2023-12-25 | $26.69 | $26.69 | $25.41 | $25.71 | $25.71 | 2,302,500 |
| 2023-12-22 | $24.92 | $26.49 | $24.88 | $26.09 | $26.09 | 4,988,720 |
| 2023-12-21 | $24.86 | $25.16 | $24.26 | $24.92 | $24.92 | 2,810,930 |
| 2023-12-20 | $25.25 | $25.38 | $24.66 | $24.86 | $24.86 | 2,295,000 |
| 2023-12-19 | $25.60 | $25.76 | $24.84 | $25.20 | $25.20 | 3,354,740 |
| 2023-12-18 | $25.42 | $25.77 | $24.65 | $25.60 | $25.60 | 3,774,720 |
| 2023-12-15 | $25.41 | $25.53 | $24.89 | $25.44 | $25.44 | 2,062,640 |
| 2023-12-14 | $25.04 | $25.97 | $25.04 | $25.29 | $25.29 | 4,025,920 |
| 2023-12-13 | $25.48 | $25.73 | $24.66 | $24.88 | $24.88 | 4,251,300 |
| 2023-12-12 | $25.17 | $25.75 | $25.04 | $25.32 | $25.32 | 3,093,620 |
| 2023-12-11 | $25.80 | $26.12 | $25.07 | $25.20 | $25.20 | 4,791,720 |
| 2023-12-08 | $26.63 | $26.67 | $25.51 | $26.00 | $26.00 | 6,263,710 |
| 2023-12-07 | $25.35 | $27.05 | $24.51 | $26.63 | $26.63 | 10,117,260 |
| 2023-12-06 | $24.34 | $25.29 | $24.27 | $25.04 | $25.04 | 4,523,050 |
| 2023-12-05 | $25.40 | $25.70 | $23.61 | $24.40 | $24.40 | 7,383,310 |
| 2023-12-04 | $25.41 | $25.72 | $24.68 | $25.40 | $25.40 | 6,455,810 |
| 2023-12-01 | $24.40 | $25.63 | $24.20 | $25.55 | $25.55 | 7,962,620 |
| 2023-11-30 | $24.10 | $24.60 | $23.88 | $24.36 | $24.36 | 6,833,520 |
| 2023-11-29 | $23.58 | $25.00 | $23.58 | $24.18 | $24.18 | 9,042,590 |
| 2023-11-28 | $24.50 | $24.50 | $22.98 | $23.50 | $23.50 | 16,396,960 |
| 2023-11-27 | $22.11 | $24.57 | $22.06 | $24.57 | $24.57 | 10,265,260 |
| 2023-11-24 | $21.59 | $22.59 | $21.31 | $22.34 | $22.34 | 9,672,310 |
| 2023-11-23 | $21.15 | $21.68 | $21.00 | $21.44 | $21.44 | 6,317,900 |
| 2023-11-22 | $20.42 | $21.28 | $20.42 | $21.14 | $21.14 | 6,283,420 |
| 2023-11-21 | $20.70 | $21.06 | $20.52 | $20.63 | $20.63 | 6,588,500 |
| 2023-11-20 | $19.65 | $20.98 | $19.45 | $20.62 | $20.62 | 12,508,140 |
| 2023-11-17 | $18.00 | $19.90 | $18.00 | $19.51 | $19.51 | 14,886,260 |
| 2023-11-16 | $18.00 | $18.52 | $17.84 | $18.25 | $18.25 | 10,050,900 |
| 2023-11-15 | $19.60 | $19.67 | $17.63 | $18.49 | $18.49 | 19,751,720 |
| 2023-11-14 | $19.03 | $19.67 | $18.69 | $19.59 | $19.59 | 4,991,140 |
| 2023-11-13 | $21.20 | $21.20 | $18.98 | $18.98 | $18.98 | 7,507,800 |
| 2023-11-10 | $20.84 | $21.29 | $20.61 | $21.09 | $21.09 | 2,636,320 |
| 2023-11-09 | $20.77 | $21.42 | $20.22 | $20.90 | $20.90 | 3,909,240 |
| 2023-11-08 | $19.74 | $21.44 | $19.65 | $20.80 | $20.80 | 6,723,380 |
| 2023-11-07 | $19.40 | $19.79 | $19.27 | $19.77 | $19.77 | 1,909,260 |
| 2023-11-06 | $19.58 | $19.60 | $19.13 | $19.35 | $19.35 | 1,514,180 |
| 2023-11-03 | $19.50 | $19.88 | $19.43 | $19.51 | $19.51 | 1,759,580 |
| 2023-11-02 | $19.27 | $19.61 | $19.06 | $19.60 | $19.60 | 1,769,600 |
| 2023-11-01 | $19.38 | $19.39 | $19.11 | $19.22 | $19.22 | 842,800 |
| 2023-10-31 | $19.30 | $19.40 | $19.00 | $19.27 | $19.27 | 1,494,200 |
| 2023-10-30 | $19.28 | $19.75 | $19.10 | $19.26 | $19.26 | 2,500,300 |
| 2023-10-27 | $18.75 | $19.39 | $18.58 | $19.28 | $19.28 | 2,395,740 |
| 2023-10-26 | $18.88 | $18.95 | $18.51 | $18.63 | $18.63 | 953,070 |
| 2023-10-25 | $18.80 | $19.08 | $18.61 | $18.81 | $18.81 | 1,050,100 |
| 2023-10-24 | $18.03 | $18.85 | $18.03 | $18.82 | $18.82 | 1,878,350 |
| 2023-10-23 | $18.71 | $18.71 | $17.71 | $18.00 | $18.00 | 1,538,300 |
| 2023-10-20 | $18.88 | $18.94 | $18.21 | $18.62 | $18.62 | 1,377,000 |
| 2023-10-19 | $18.92 | $19.27 | $18.64 | $18.72 | $18.72 | 1,172,720 |
| 2023-10-18 | $19.25 | $19.25 | $18.79 | $18.92 | $18.92 | 838,590 |
| 2023-10-17 | $19.21 | $19.23 | $18.86 | $19.16 | $19.16 | 1,352,350 |
| 2023-10-16 | $19.77 | $19.77 | $19.10 | $19.13 | $19.13 | 2,117,200 |
| 2023-10-13 | $19.70 | $19.99 | $19.45 | $19.79 | $19.79 | 2,951,430 |
| 2023-10-12 | $19.28 | $19.75 | $19.08 | $19.71 | $19.71 | 2,444,300 |
| 2023-10-11 | $19.28 | $19.44 | $19.14 | $19.19 | $19.19 | 1,472,600 |
| 2023-10-10 | $19.41 | $19.67 | $19.18 | $19.31 | $19.31 | 1,566,460 |
| 2023-10-09 | $19.81 | $19.86 | $19.16 | $19.44 | $19.44 | 3,519,720 |
| 2023-09-28 | $19.07 | $19.81 | $18.50 | $19.81 | $19.81 | 5,418,060 |
| 2023-09-27 | $18.55 | $19.19 | $18.43 | $18.88 | $18.88 | 2,715,440 |
| 2023-09-26 | $19.38 | $19.38 | $18.18 | $18.35 | $18.35 | 3,459,770 |
| 2023-09-25 | $18.88 | $19.39 | $18.67 | $19.28 | $19.28 | 3,929,980 |
| 2023-09-22 | $19.08 | $19.08 | $18.23 | $18.70 | $18.70 | 3,509,200 |
| 2023-09-21 | $19.50 | $19.50 | $18.90 | $19.02 | $19.02 | 1,663,690 |
| 2023-09-20 | $19.26 | $19.65 | $19.26 | $19.44 | $19.44 | 1,543,020 |
| 2023-09-19 | $19.35 | $19.43 | $19.16 | $19.39 | $19.39 | 761,900 |
| 2023-09-18 | $19.19 | $19.59 | $19.11 | $19.35 | $19.35 | 1,406,200 |
| 2023-09-15 | $19.16 | $19.70 | $19.08 | $19.29 | $19.29 | 2,172,080 |
| 2023-09-14 | $18.88 | $19.18 | $18.71 | $19.18 | $19.18 | 1,483,900 |
| 2023-09-13 | $18.96 | $19.10 | $18.62 | $18.80 | $18.80 | 1,275,700 |
| 2023-09-12 | $18.69 | $18.93 | $18.40 | $18.82 | $18.82 | 1,492,600 |
| 2023-09-11 | $19.10 | $19.16 | $18.03 | $18.69 | $18.69 | 3,828,440 |
| 2023-09-08 | $19.35 | $19.62 | $19.10 | $19.18 | $19.18 | 1,736,400 |
| 2023-09-07 | $19.50 | $19.65 | $19.21 | $19.39 | $19.39 | 1,909,900 |
| 2023-09-06 | $19.30 | $19.68 | $19.14 | $19.58 | $19.58 | 1,781,280 |
| 2023-09-05 | $19.38 | $19.51 | $19.10 | $19.27 | $19.27 | 1,969,290 |
| 2023-09-04 | $20.05 | $20.05 | $19.12 | $19.32 | $19.32 | 5,344,800 |
| 2023-09-01 | $18.83 | $20.06 | $18.83 | $19.98 | $19.98 | 7,964,830 |
| 2023-08-31 | $18.53 | $18.85 | $18.37 | $18.83 | $18.83 | 2,091,040 |
| 2023-08-30 | $18.54 | $18.80 | $18.20 | $18.63 | $18.63 | 2,151,590 |
| 2023-08-29 | $18.00 | $18.46 | $17.72 | $18.39 | $18.39 | 2,662,040 |
| 2023-08-28 | $18.43 | $18.75 | $17.77 | $18.07 | $18.07 | 2,993,700 |
| 2023-08-25 | $17.85 | $18.12 | $17.34 | $17.98 | $17.98 | 2,726,110 |
| 2023-08-24 | $17.28 | $17.63 | $17.10 | $17.48 | $17.48 | 2,178,700 |
| 2023-08-23 | $18.38 | $18.38 | $17.25 | $17.39 | $17.39 | 5,193,750 |
| 2023-08-22 | $19.05 | $19.21 | $18.17 | $18.31 | $18.31 | 6,167,240 |
| 2023-08-21 | $18.21 | $19.25 | $18.15 | $19.14 | $19.14 | 4,823,620 |
| 2023-08-18 | $18.70 | $18.79 | $18.13 | $18.21 | $18.21 | 2,008,640 |
| 2023-08-17 | $18.21 | $18.79 | $18.04 | $18.69 | $18.69 | 2,230,420 |
| 2023-08-16 | $18.35 | $18.50 | $18.01 | $18.23 | $18.23 | 3,043,700 |
| 2023-08-15 | $18.71 | $18.71 | $17.21 | $18.44 | $18.44 | 3,774,200 |
| 2023-08-14 | $18.08 | $19.48 | $18.08 | $18.70 | $18.70 | 5,647,550 |
| 2023-08-11 | $20.99 | $20.99 | $19.85 | $20.09 | $20.09 | 3,316,000 |
| 2023-08-10 | $20.15 | $20.51 | $19.90 | $20.51 | $20.51 | 2,043,170 |
| 2023-08-09 | $20.20 | $20.35 | $19.68 | $19.96 | $19.96 | 1,504,380 |
| 2023-08-08 | $20.18 | $21.00 | $19.83 | $20.07 | $20.07 | 2,497,440 |
| 2023-08-07 | $20.30 | $20.40 | $19.90 | $20.02 | $20.02 | 3,140,710 |
| 2023-08-04 | $20.82 | $20.91 | $20.18 | $20.28 | $20.28 | 4,805,860 |
| 2023-08-03 | $20.28 | $21.29 | $19.96 | $20.92 | $20.92 | 5,264,420 |
| 2023-08-02 | $19.92 | $20.32 | $19.50 | $20.10 | $20.10 | 5,061,300 |
| 2023-08-01 | $19.51 | $19.88 | $19.13 | $19.85 | $19.85 | 3,459,640 |
| 2023-07-31 | $19.15 | $19.62 | $18.88 | $19.40 | $19.40 | 3,821,580 |
| 2023-07-28 | $19.20 | $19.44 | $18.82 | $18.93 | $18.93 | 2,376,160 |
| 2023-07-27 | $19.05 | $19.45 | $19.01 | $19.11 | $19.11 | 2,175,960 |
| 2023-07-26 | $19.01 | $19.29 | $18.80 | $19.20 | $19.20 | 3,652,940 |
| 2023-07-25 | $19.11 | $19.53 | $18.87 | $19.10 | $19.10 | 3,564,960 |
| 2023-07-24 | $19.72 | $19.79 | $19.07 | $19.13 | $19.13 | 3,382,700 |
| 2023-07-21 | $18.86 | $20.18 | $18.62 | $19.69 | $19.69 | 6,669,760 |
| 2023-07-20 | $19.19 | $19.45 | $18.93 | $19.07 | $19.07 | 4,106,400 |
| 2023-07-19 | $19.70 | $19.87 | $18.50 | $19.28 | $19.28 | 12,747,140 |
| 2023-07-18 | $18.37 | $20.22 | $18.23 | $20.17 | $20.17 | 14,247,140 |
| 2023-07-17 | $18.73 | $18.73 | $18.33 | $18.38 | $18.38 | 2,732,010 |
| 2023-07-14 | $18.60 | $18.85 | $18.48 | $18.79 | $18.79 | 2,792,360 |
| 2023-07-13 | $18.59 | $18.61 | $18.41 | $18.58 | $18.58 | 1,419,500 |
| 2023-07-12 | $18.60 | $18.68 | $18.37 | $18.60 | $18.60 | 1,681,540 |
| 2023-07-11 | $18.38 | $18.57 | $18.24 | $18.54 | $18.54 | 3,297,920 |
| 2023-07-10 | $18.67 | $18.82 | $18.20 | $18.27 | $18.27 | 4,896,350 |
| 2023-07-07 | $18.65 | $18.80 | $18.20 | $18.58 | $18.58 | 5,952,100 |
| 2023-07-06 | $18.30 | $18.92 | $18.10 | $18.66 | $18.66 | 10,248,440 |
| 2023-07-05 | $18.40 | $18.53 | $18.20 | $18.44 | $18.44 | 4,714,120 |
| 2023-07-04 | $18.24 | $18.41 | $18.00 | $18.40 | $18.40 | 5,169,510 |
| 2023-07-03 | $18.15 | $18.38 | $17.80 | $18.23 | $18.23 | 5,819,140 |
| 2023-06-30 | $17.71 | $18.40 | $17.64 | $18.20 | $18.20 | 7,910,420 |
| 2023-06-29 | $17.99 | $18.20 | $17.50 | $17.64 | $17.64 | 9,560,260 |
| 2023-06-28 | $17.95 | $18.45 | $17.54 | $18.18 | $18.18 | 7,468,760 |
| 2023-06-27 | $17.55 | $17.98 | $17.39 | $17.92 | $17.92 | 6,616,540 |
| 2023-06-26 | $17.48 | $17.69 | $17.34 | $17.57 | $17.57 | 3,646,550 |
| 2023-06-21 | $17.42 | $17.80 | $17.13 | $17.45 | $17.45 | 5,896,150 |
| 2023-06-20 | $17.63 | $17.77 | $17.25 | $17.41 | $17.41 | 4,389,560 |
| 2023-06-19 | $17.60 | $17.75 | $17.35 | $17.62 | $17.62 | 3,335,800 |
| 2023-06-16 | $17.49 | $17.69 | $17.24 | $17.50 | $17.50 | 5,301,200 |
| 2023-06-15 | $17.80 | $17.96 | $17.31 | $17.45 | $17.45 | 6,000,420 |
| 2023-06-14 | $17.90 | $18.08 | $17.71 | $17.90 | $17.90 | 4,284,490 |
| 2023-06-13 | $17.60 | $18.32 | $17.60 | $17.94 | $17.94 | 5,956,380 |
| 2023-06-12 | $17.48 | $17.95 | $17.17 | $17.79 | $17.79 | 6,512,160 |
| 2023-06-09 | $17.29 | $17.90 | $16.72 | $17.75 | $17.75 | 11,557,510 |
| 2023-06-08 | $17.90 | $17.97 | $17.05 | $17.23 | $17.23 | 8,533,470 |
| 2023-06-07 | $17.75 | $17.95 | $17.47 | $17.77 | $17.77 | 8,584,080 |
| 2023-06-06 | $17.80 | $18.15 | $17.70 | $17.73 | $17.73 | 7,803,530 |
| 2023-06-05 | $17.66 | $17.85 | $17.06 | $17.74 | $17.74 | 10,267,120 |
| 2023-06-02 | $17.04 | $18.60 | $17.04 | $18.20 | $18.20 | 14,581,950 |
| 2023-06-01 | $18.11 | $18.11 | $16.78 | $16.99 | $16.99 | 12,021,120 |
| 2023-05-31 | $16.32 | $18.12 | $16.32 | $17.90 | $17.90 | 15,450,980 |
| 2023-05-30 | $16.30 | $16.58 | $16.03 | $16.47 | $16.47 | 6,555,700 |
| 2023-05-29 | $16.40 | $16.49 | $15.73 | $16.19 | $16.19 | 6,872,600 |
| 2023-05-26 | $15.81 | $16.76 | $15.77 | $16.58 | $16.58 | 9,200,860 |
| 2023-05-25 | $15.96 | $16.35 | $15.40 | $15.81 | $15.81 | 12,916,600 |
| 2023-05-24 | $15.13 | $16.69 | $15.09 | $16.49 | $16.49 | 19,932,130 |
| 2023-05-23 | $14.16 | $15.21 | $14.00 | $15.21 | $15.21 | 9,345,450 |
| 2023-05-22 | $14.77 | $14.77 | $13.36 | $13.83 | $13.83 | 11,539,630 |
| 2023-05-19 | $14.90 | $15.03 | $14.50 | $14.84 | $14.84 | 5,413,270 |
| 2023-05-18 | $13.22 | $15.07 | $13.01 | $14.78 | $14.78 | 9,928,150 |
| 2023-05-17 | $15.38 | $15.40 | $13.77 | $13.77 | $13.77 | 7,697,310 |
| 2023-05-16 | $15.38 | $15.55 | $15.19 | $15.30 | $15.30 | 4,164,210 |
| 2023-05-15 | $15.32 | $15.40 | $14.97 | $15.30 | $15.30 | 4,283,240 |
| 2023-05-12 | $15.91 | $15.91 | $14.95 | $15.14 | $15.14 | 10,832,280 |
| 2023-05-11 | $15.63 | $15.97 | $15.24 | $15.97 | $15.97 | 7,714,260 |
| 2023-05-10 | $14.81 | $15.80 | $14.81 | $15.55 | $15.55 | 9,803,220 |
| 2023-05-09 | $15.04 | $15.07 | $14.71 | $14.86 | $14.86 | 4,168,070 |
| 2023-05-08 | $15.28 | $15.41 | $14.60 | $14.84 | $14.84 | 6,648,780 |
| 2023-05-05 | $15.45 | $15.45 | $14.80 | $15.27 | $15.27 | 4,666,560 |
| 2023-05-04 | $15.19 | $15.40 | $15.02 | $15.35 | $15.35 | 5,468,880 |
| 2023-05-03 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2023-05-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2023-04-28 | $14.52 | $15.32 | $14.37 | $15.18 | $15.18 | 6,393,370 |
| 2023-04-27 | $13.91 | $14.94 | $13.90 | $14.53 | $14.53 | 8,305,520 |
| 2023-04-26 | $14.15 | $14.49 | $13.60 | $13.90 | $13.90 | 7,212,140 |
| 2023-04-25 | $14.52 | $15.00 | $14.15 | $14.47 | $14.47 | 6,016,160 |
| 2023-04-24 | $14.80 | $15.51 | $14.50 | $14.63 | $14.63 | 6,332,790 |
| 2023-04-21 | $14.67 | $15.21 | $14.60 | $14.75 | $14.75 | 6,263,180 |
| 2023-04-20 | $14.58 | $14.95 | $14.37 | $14.80 | $14.80 | 4,918,860 |
| 2023-04-19 | $14.28 | $14.68 | $14.05 | $14.62 | $14.62 | 8,031,260 |
| 2023-04-18 | $14.16 | $14.71 | $14.07 | $14.28 | $14.28 | 7,984,600 |
| 2023-04-17 | $15.01 | $15.02 | $13.96 | $14.08 | $14.08 | 9,714,760 |
| 2023-04-14 | $14.37 | $15.70 | $14.37 | $14.99 | $14.99 | 13,373,140 |
| 2023-04-13 | $14.35 | $14.60 | $14.27 | $14.36 | $14.36 | 5,809,680 |
| 2023-04-12 | $14.39 | $14.39 | $14.08 | $14.29 | $14.29 | 4,918,320 |
| 2023-04-11 | $14.11 | $14.33 | $13.83 | $14.28 | $14.28 | 6,177,470 |
| 2023-04-10 | $14.58 | $14.97 | $13.98 | $14.18 | $14.08 | 8,467,350 |
| 2023-04-07 | $14.57 | $15.02 | $14.19 | $14.58 | $14.48 | 9,682,760 |
| 2023-04-06 | $14.85 | $15.26 | $13.70 | $14.79 | $14.69 | 15,493,480 |
| 2023-04-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.67 | 0 |
| 2023-04-04 | $13.37 | $14.77 | $13.16 | $14.77 | $14.67 | 13,627,210 |
| 2023-04-03 | $13.14 | $13.73 | $13.14 | $13.43 | $13.34 | 12,166,660 |
| 2023-03-31 | $12.88 | $13.28 | $12.65 | $13.14 | $13.05 | 8,806,940 |
| 2023-03-30 | $12.84 | $13.09 | $12.40 | $12.80 | $12.71 | 8,501,740 |
| 2023-03-29 | $13.10 | $13.18 | $12.53 | $12.69 | $12.60 | 10,960,130 |
| 2023-03-28 | $12.70 | $13.45 | $12.12 | $13.08 | $12.99 | 18,046,440 |
| 2023-03-27 | $13.48 | $13.68 | $12.56 | $12.84 | $12.75 | 25,138,610 |
| 2023-03-24 | $13.47 | $14.26 | $13.19 | $13.73 | $13.63 | 31,189,270 |
| 2023-03-23 | $12.17 | $12.96 | $11.81 | $12.96 | $12.87 | 21,641,020 |
| 2023-03-22 | $10.75 | $11.78 | $10.72 | $11.78 | $11.70 | 18,102,120 |
| 2023-03-21 | $10.08 | $10.77 | $10.01 | $10.71 | $10.64 | 7,896,560 |
| 2023-03-20 | $10.19 | $10.29 | $9.99 | $10.08 | $10.01 | 3,510,480 |
| 2023-03-17 | $10.13 | $10.19 | $10.06 | $10.14 | $10.07 | 1,792,500 |
| 2023-03-16 | $10.21 | $10.25 | $10.04 | $10.06 | $9.99 | 2,194,990 |
| 2023-03-15 | $10.22 | $10.28 | $10.10 | $10.23 | $10.16 | 2,764,030 |
| 2023-03-14 | $10.31 | $10.42 | $10.15 | $10.20 | $10.13 | 3,362,140 |
| 2023-03-13 | $10.32 | $10.37 | $10.16 | $10.31 | $10.24 | 3,227,480 |
| 2023-03-10 | $10.49 | $10.70 | $10.40 | $10.43 | $10.36 | 3,308,100 |
| 2023-03-09 | $10.67 | $10.72 | $10.47 | $10.49 | $10.42 | 5,627,970 |
| 2023-03-08 | $11.00 | $11.00 | $10.37 | $10.83 | $10.75 | 7,139,400 |
| 2023-03-07 | $10.76 | $11.60 | $10.72 | $11.03 | $10.95 | 10,671,170 |
| 2023-03-06 | $10.77 | $10.81 | $10.60 | $10.68 | $10.61 | 2,688,400 |
| 2023-03-03 | $10.85 | $10.85 | $10.65 | $10.76 | $10.76 | 1,673,420 |
| 2023-03-02 | $10.93 | $10.96 | $10.77 | $10.80 | $10.80 | 2,437,430 |
| 2023-03-01 | $10.80 | $10.89 | $10.75 | $10.89 | $10.89 | 2,617,970 |
| 2023-02-28 | $10.65 | $10.88 | $10.60 | $10.78 | $10.78 | 2,375,300 |
| 2023-02-27 | $10.79 | $10.89 | $10.59 | $10.59 | $10.59 | 2,972,100 |
| 2023-02-24 | $10.79 | $10.80 | $10.66 | $10.72 | $10.72 | 2,360,200 |
| 2023-02-23 | $10.81 | $10.93 | $10.73 | $10.81 | $10.81 | 3,506,200 |
| 2023-02-22 | $10.68 | $10.78 | $10.59 | $10.75 | $10.75 | 2,466,300 |
| 2023-02-21 | $10.88 | $10.92 | $10.63 | $10.73 | $10.73 | 5,199,760 |
| 2023-02-20 | $10.93 | $10.98 | $10.69 | $10.83 | $10.83 | 3,842,800 |
| 2023-02-17 | $10.83 | $11.05 | $10.82 | $10.96 | $10.96 | 4,062,740 |
| 2023-02-16 | $11.22 | $11.42 | $10.80 | $10.90 | $10.90 | 6,554,800 |
| 2023-02-15 | $11.33 | $11.40 | $11.09 | $11.23 | $11.23 | 6,095,740 |
| 2023-02-14 | $11.45 | $11.45 | $11.26 | $11.29 | $11.29 | 4,901,180 |
| 2023-02-13 | $11.70 | $11.70 | $11.42 | $11.47 | $11.47 | 5,749,220 |
| 2023-02-10 | $11.85 | $11.88 | $11.41 | $11.70 | $11.70 | 8,537,680 |
| 2023-02-09 | $11.46 | $11.76 | $11.39 | $11.68 | $11.68 | 10,084,320 |
| 2023-02-08 | $11.27 | $11.98 | $11.09 | $11.51 | $11.51 | 18,140,180 |
| 2023-02-07 | $10.84 | $11.25 | $10.76 | $11.17 | $11.17 | 9,682,500 |
| 2023-02-06 | $10.60 | $10.86 | $10.60 | $10.75 | $10.75 | 2,977,840 |
| 2023-02-03 | $10.63 | $10.97 | $10.62 | $10.76 | $10.76 | 5,136,480 |
| 2023-02-02 | $10.78 | $10.85 | $10.70 | $10.72 | $10.72 | 3,177,420 |
| 2023-02-01 | $10.74 | $10.78 | $10.62 | $10.77 | $10.77 | 3,779,020 |
| 2023-01-31 | $10.48 | $10.74 | $10.39 | $10.72 | $10.72 | 5,422,740 |
| 2023-01-30 | $10.52 | $10.54 | $10.40 | $10.48 | $10.48 | 3,624,800 |
| 2023-01-20 | $10.19 | $10.36 | $10.19 | $10.35 | $10.35 | 2,964,830 |
| 2023-01-19 | $10.30 | $10.30 | $10.15 | $10.19 | $10.19 | 1,934,440 |
| 2023-01-18 | $10.10 | $10.45 | $10.04 | $10.25 | $10.25 | 4,516,180 |
| 2023-01-17 | $10.17 | $10.19 | $10.00 | $10.05 | $10.05 | 2,807,730 |
| 2023-01-16 | $10.16 | $10.28 | $10.10 | $10.18 | $10.18 | 3,713,970 |
| 2023-01-13 | $10.00 | $10.20 | $10.00 | $10.13 | $10.13 | 2,764,800 |
| 2023-01-12 | $10.11 | $10.20 | $9.99 | $10.04 | $10.04 | 3,052,940 |
| 2023-01-11 | $10.21 | $10.34 | $10.11 | $10.15 | $10.15 | 3,373,680 |
| 2023-01-10 | $10.37 | $10.37 | $10.10 | $10.18 | $10.18 | 3,006,900 |
| 2023-01-09 | $10.24 | $10.42 | $10.21 | $10.31 | $10.31 | 3,893,500 |
| 2023-01-06 | $10.50 | $10.86 | $10.21 | $10.23 | $10.23 | 8,174,040 |
| 2023-01-05 | $10.47 | $10.50 | $10.33 | $10.41 | $10.41 | 3,470,200 |
| 2023-01-04 | $10.48 | $10.57 | $10.35 | $10.49 | $10.49 | 3,889,460 |
| 2023-01-03 | $10.21 | $10.51 | $10.19 | $10.46 | $10.46 | 4,030,860 |
| 2023-01-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-30 | $10.07 | $10.28 | $10.06 | $10.24 | $10.24 | 3,134,250 |
| 2022-12-29 | $10.33 | $10.43 | $10.06 | $10.07 | $10.07 | 3,699,570 |
| 2022-12-28 | $10.50 | $10.50 | $10.25 | $10.32 | $10.32 | 3,273,450 |
| 2022-12-27 | $10.40 | $10.54 | $10.26 | $10.52 | $10.52 | 3,722,280 |
| 2022-12-26 | $10.24 | $10.34 | $10.13 | $10.33 | $10.33 | 3,002,670 |
| 2022-12-23 | $10.22 | $10.30 | $10.09 | $10.24 | $10.24 | 3,374,960 |
| 2022-12-22 | $10.44 | $10.66 | $10.16 | $10.17 | $10.17 | 5,072,400 |
| 2022-12-21 | $10.56 | $10.60 | $10.31 | $10.38 | $10.38 | 3,729,100 |
| 2022-12-20 | $10.55 | $10.66 | $10.39 | $10.64 | $10.64 | 4,152,240 |
| 2022-12-19 | $10.92 | $10.98 | $10.54 | $10.66 | $10.66 | 5,310,360 |
| 2022-12-16 | $11.00 | $11.10 | $10.82 | $10.90 | $10.90 | 4,810,280 |
| 2022-12-15 | $10.90 | $11.10 | $10.83 | $11.03 | $11.03 | 4,637,380 |
| 2022-12-14 | $11.04 | $11.05 | $10.86 | $10.91 | $10.91 | 5,629,100 |
| 2022-12-13 | $10.96 | $11.21 | $10.92 | $11.12 | $11.12 | 5,602,800 |
| 2022-12-12 | $11.31 | $11.34 | $10.96 | $11.06 | $11.06 | 9,329,340 |
| 2022-12-09 | $11.66 | $11.68 | $11.25 | $11.35 | $11.35 | 12,145,160 |
| 2022-12-08 | $12.02 | $12.24 | $11.67 | $11.68 | $11.68 | 15,838,760 |
| 2022-12-07 | $11.59 | $12.74 | $11.42 | $12.03 | $12.03 | 26,493,870 |
| 2022-12-06 | $11.39 | $11.97 | $11.34 | $11.59 | $11.59 | 12,913,740 |
| 2022-12-05 | $11.36 | $11.63 | $11.25 | $11.51 | $11.51 | 13,658,640 |
| 2022-12-01 | $11.40 | $11.46 | $11.12 | $11.16 | $11.16 | 11,350,940 |
| 2022-11-30 | $11.26 | $11.68 | $11.21 | $11.36 | $11.36 | 15,708,940 |
| 2022-11-29 | $11.36 | $11.53 | $11.04 | $11.36 | $11.36 | 18,591,160 |
| 2022-11-28 | $10.90 | $11.28 | $10.76 | $11.09 | $11.09 | 8,923,180 |
| 2022-11-25 | $11.00 | $11.26 | $10.89 | $11.07 | $11.07 | 11,291,340 |
| 2022-11-24 | $10.77 | $11.13 | $10.77 | $11.04 | $11.04 | 10,639,010 |
| 2022-11-23 | $10.80 | $10.80 | $10.50 | $10.77 | $10.77 | 5,771,750 |
| 2022-11-22 | $10.86 | $11.02 | $10.70 | $10.76 | $10.76 | 6,716,230 |
| 2022-11-21 | $10.82 | $10.90 | $10.61 | $10.90 | $10.90 | 6,355,810 |
| 2022-11-18 | $11.14 | $11.18 | $10.83 | $10.87 | $10.87 | 10,668,740 |
| 2022-11-17 | $10.91 | $11.33 | $10.50 | $11.19 | $11.19 | 15,268,390 |
| 2022-11-16 | $11.22 | $11.28 | $10.96 | $11.01 | $11.01 | 9,712,560 |
| 2022-11-15 | $11.01 | $11.16 | $10.92 | $11.16 | $11.16 | 10,476,310 |
| 2022-11-14 | $11.43 | $11.45 | $11.04 | $11.10 | $11.10 | 12,513,110 |
| 2022-11-11 | $11.20 | $11.48 | $11.13 | $11.26 | $11.26 | 20,313,910 |
| 2022-11-10 | $11.19 | $11.19 | $10.95 | $11.14 | $11.14 | 12,717,310 |
| 2022-11-09 | $11.06 | $11.42 | $11.00 | $11.24 | $11.24 | 18,968,720 |
| 2022-11-08 | $11.12 | $11.12 | $10.85 | $11.06 | $11.06 | 11,455,980 |
| 2022-11-07 | $11.03 | $11.08 | $10.92 | $11.06 | $11.06 | 16,942,270 |
| 2022-11-04 | $10.97 | $11.09 | $10.82 | $11.00 | $11.00 | 23,335,150 |
| 2022-11-03 | $11.07 | $11.39 | $10.85 | $10.93 | $10.93 | 32,648,580 |
| 2022-11-02 | $10.72 | $12.95 | $10.72 | $12.00 | $12.00 | 46,884,530 |
| 2022-11-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 1,025,600 |
| 2022-10-31 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 223,600 |
| 2022-10-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 569,000 |
| 2022-10-27 | $17.98 | $18.20 | $16.31 | $16.33 | $16.33 | 21,980,290 |
| 2022-10-26 | $17.63 | $18.77 | $17.62 | $18.10 | $18.10 | 19,115,430 |
| 2022-10-25 | $15.99 | $17.99 | $15.95 | $17.80 | $17.80 | 24,449,540 |
| 2022-10-24 | $17.85 | $17.86 | $16.35 | $16.35 | $16.35 | 17,578,500 |
| 2022-10-21 | $18.00 | $18.86 | $17.80 | $18.17 | $18.17 | 17,132,460 |
| 2022-10-20 | $17.63 | $18.70 | $17.43 | $18.16 | $18.16 | 20,058,750 |
| 2022-10-19 | $17.88 | $18.98 | $16.81 | $18.10 | $18.10 | 27,300,920 |
| 2022-10-18 | $18.50 | $18.99 | $17.00 | $17.61 | $17.61 | 26,594,340 |
| 2022-10-17 | $16.27 | $18.30 | $15.89 | $18.30 | $18.30 | 24,939,660 |
| 2022-10-14 | $16.42 | $16.69 | $15.52 | $16.64 | $16.64 | 25,432,940 |
| 2022-10-13 | $15.89 | $16.90 | $15.85 | $16.78 | $16.78 | 29,633,340 |
| 2022-10-12 | $15.41 | $16.40 | $14.61 | $16.38 | $16.38 | 28,692,780 |
| 2022-10-11 | $16.00 | $16.56 | $14.55 | $15.82 | $15.82 | 36,182,550 |
| 2022-10-10 | $16.24 | $16.24 | $15.82 | $16.17 | $16.17 | 38,731,170 |
| 2022-09-30 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 3,411,710 |
| 2022-09-29 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 950,800 |
| 2022-09-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 502,120 |
| 2022-09-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 289,960 |
| 2022-09-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 368,100 |
| 2022-09-16 | $9.30 | $9.41 | $9.11 | $9.16 | $9.16 | 2,548,970 |
| 2022-09-15 | $9.48 | $9.54 | $9.07 | $9.21 | $9.21 | 2,007,520 |
| 2022-09-14 | $9.34 | $9.46 | $9.28 | $9.40 | $9.40 | 1,715,400 |
| 2022-09-13 | $9.74 | $9.80 | $9.44 | $9.45 | $9.45 | 2,823,500 |
| 2022-09-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-09-09 | $9.72 | $10.18 | $9.68 | $9.74 | $9.74 | 3,160,180 |
| 2022-09-08 | $9.91 | $9.93 | $9.63 | $9.74 | $9.74 | 3,071,710 |
| 2022-09-07 | $10.05 | $10.07 | $9.77 | $9.84 | $9.84 | 4,722,400 |
| 2022-09-06 | $10.29 | $10.39 | $9.72 | $10.13 | $10.13 | 8,292,920 |
| 2022-09-05 | $10.13 | $10.74 | $9.98 | $10.12 | $10.12 | 13,617,840 |
| 2022-09-02 | $8.96 | $9.81 | $8.92 | $9.81 | $9.81 | 2,731,380 |
| 2022-09-01 | $9.00 | $9.13 | $8.89 | $8.92 | $8.92 | 798,670 |
| 2022-08-31 | $9.19 | $9.19 | $8.71 | $8.98 | $8.98 | 1,883,140 |
| 2022-08-30 | $9.17 | $9.23 | $9.00 | $9.18 | $9.18 | 1,159,020 |
| 2022-08-29 | $9.09 | $9.20 | $8.94 | $9.17 | $9.17 | 1,133,700 |
| 2022-08-26 | $9.18 | $9.23 | $9.05 | $9.09 | $9.09 | 1,193,520 |
| 2022-08-25 | $9.35 | $9.41 | $9.01 | $9.18 | $9.18 | 2,019,830 |
| 2022-08-24 | $9.37 | $9.53 | $9.10 | $9.40 | $9.40 | 2,037,620 |
| 2022-08-23 | $9.15 | $9.55 | $9.15 | $9.38 | $9.38 | 2,129,040 |
| 2022-08-22 | $9.19 | $9.71 | $9.03 | $9.20 | $9.20 | 1,210,980 |
| 2022-08-19 | $9.21 | $9.35 | $9.12 | $9.20 | $9.20 | 2,471,460 |
| 2022-08-18 | $9.15 | $9.45 | $8.97 | $9.21 | $9.21 | 4,664,700 |
| 2022-08-17 | $8.89 | $9.21 | $8.76 | $9.12 | $9.12 | 3,796,230 |
| 2022-08-16 | $8.57 | $8.90 | $8.57 | $8.90 | $8.90 | 2,119,040 |
| 2022-08-15 | $8.72 | $8.72 | $8.48 | $8.55 | $8.55 | 1,108,440 |
| 2022-08-12 | $8.63 | $8.71 | $8.62 | $8.67 | $8.67 | 659,620 |
| 2022-08-11 | $8.67 | $8.79 | $8.50 | $8.70 | $8.70 | 1,186,270 |
| 2022-08-10 | $8.55 | $8.73 | $8.49 | $8.67 | $8.67 | 1,210,900 |
| 2022-08-09 | $8.65 | $8.66 | $8.46 | $8.55 | $8.55 | 1,288,200 |
| 2022-08-08 | $8.38 | $8.86 | $8.31 | $8.63 | $8.63 | 2,029,620 |
| 2022-08-05 | $8.33 | $8.44 | $8.22 | $8.36 | $8.36 | 1,012,500 |
| 2022-08-04 | $8.19 | $8.33 | $8.19 | $8.31 | $8.31 | 885,780 |
| 2022-08-03 | $8.05 | $8.42 | $8.05 | $8.16 | $8.16 | 1,294,520 |
| 2022-08-02 | $8.50 | $8.50 | $8.00 | $8.12 | $8.12 | 2,072,640 |
| 2022-08-01 | $8.70 | $8.70 | $8.41 | $8.57 | $8.57 | 1,034,470 |
| 2022-07-29 | $8.70 | $8.71 | $8.54 | $8.67 | $8.67 | 1,147,030 |
| 2022-07-28 | $8.69 | $8.69 | $8.55 | $8.60 | $8.60 | 1,267,360 |
| 2022-07-27 | $8.64 | $8.75 | $8.51 | $8.69 | $8.69 | 1,784,760 |
| 2022-07-26 | $8.91 | $8.92 | $8.60 | $8.66 | $8.66 | 2,396,820 |
| 2022-07-25 | $8.53 | $9.18 | $8.43 | $8.91 | $8.91 | 3,922,160 |
| 2022-07-22 | $8.47 | $8.59 | $8.38 | $8.49 | $8.49 | 1,451,460 |
| 2022-07-21 | $8.42 | $8.65 | $8.36 | $8.44 | $8.44 | 1,786,980 |
| 2022-07-20 | $8.30 | $8.47 | $8.24 | $8.41 | $8.41 | 1,798,880 |
| 2022-07-19 | $8.09 | $8.31 | $8.09 | $8.29 | $8.29 | 1,757,970 |
| 2022-07-18 | $7.84 | $8.48 | $7.84 | $8.12 | $8.12 | 2,431,070 |
| 2022-07-15 | $8.11 | $8.12 | $7.76 | $7.82 | $7.82 | 2,153,720 |
| 2022-07-14 | $8.24 | $8.27 | $8.07 | $8.07 | $8.07 | 1,126,180 |
| 2022-07-13 | $8.12 | $8.28 | $8.02 | $8.28 | $8.28 | 1,503,580 |
| 2022-07-12 | $8.27 | $8.38 | $8.02 | $8.05 | $8.05 | 1,115,300 |
| 2022-07-11 | $8.27 | $8.29 | $8.00 | $8.21 | $8.21 | 1,158,140 |
| 2022-07-08 | $8.06 | $8.29 | $8.06 | $8.27 | $8.27 | 1,237,510 |
| 2022-07-07 | $8.01 | $8.29 | $8.01 | $8.12 | $8.12 | 947,680 |
| 2022-07-06 | $8.16 | $8.19 | $8.00 | $8.07 | $8.07 | 956,460 |
| 2022-07-05 | $8.20 | $8.29 | $8.07 | $8.16 | $8.16 | 1,088,280 |
| 2022-07-04 | $8.23 | $8.50 | $8.17 | $8.24 | $8.24 | 1,649,800 |
| 2022-07-01 | $8.18 | $8.39 | $8.14 | $8.31 | $8.31 | 1,377,970 |
| 2022-06-30 | $8.23 | $8.35 | $8.18 | $8.21 | $8.21 | 2,514,750 |
| 2022-06-29 | $8.15 | $8.88 | $8.03 | $8.32 | $8.32 | 4,730,620 |
| 2022-06-28 | $7.97 | $8.20 | $7.89 | $8.17 | $8.17 | 2,277,360 |
| 2022-06-27 | $7.99 | $8.02 | $7.95 | $7.97 | $7.97 | 1,283,100 |
| 2022-06-24 | $8.03 | $8.06 | $7.90 | $8.00 | $8.00 | 1,689,500 |
| 2022-06-23 | $8.00 | $8.04 | $7.91 | $8.03 | $8.03 | 1,922,650 |
| 2022-06-22 | $7.79 | $8.06 | $7.73 | $7.91 | $7.91 | 3,836,660 |
| 2022-06-21 | $7.84 | $7.90 | $7.66 | $7.79 | $7.79 | 1,492,460 |
| 2022-06-20 | $7.75 | $7.80 | $7.56 | $7.78 | $7.78 | 1,295,330 |
| 2022-06-17 | $7.72 | $7.73 | $7.52 | $7.68 | $7.68 | 1,265,330 |
| 2022-06-16 | $7.72 | $7.75 | $7.61 | $7.73 | $7.73 | 1,155,240 |
| 2022-06-15 | $7.72 | $7.85 | $7.65 | $7.65 | $7.65 | 1,680,440 |
| 2022-06-14 | $7.66 | $7.72 | $7.45 | $7.70 | $7.70 | 1,336,420 |
| 2022-06-13 | $7.75 | $7.79 | $7.63 | $7.75 | $7.75 | 1,358,370 |
| 2022-06-10 | $7.69 | $7.88 | $7.63 | $7.79 | $7.79 | 920,400 |
| 2022-06-09 | $7.89 | $7.90 | $7.67 | $7.74 | $7.74 | 1,082,020 |
| 2022-06-08 | $7.97 | $7.99 | $7.71 | $7.85 | $7.85 | 1,470,300 |
| 2022-06-07 | $8.01 | $8.04 | $7.84 | $7.97 | $7.97 | 1,296,080 |
| 2022-06-06 | $7.83 | $8.02 | $7.75 | $7.97 | $7.97 | 1,985,100 |
| 2022-06-02 | $7.83 | $7.85 | $7.68 | $7.82 | $7.82 | 1,150,420 |
| 2022-06-01 | $7.81 | $7.90 | $7.73 | $7.86 | $7.86 | 1,049,300 |
| 2022-05-31 | $7.82 | $7.88 | $7.72 | $7.85 | $7.85 | 1,148,440 |
| 2022-05-30 | $7.65 | $7.85 | $7.65 | $7.82 | $7.82 | 1,422,840 |
| 2022-05-27 | $7.56 | $7.80 | $7.54 | $7.70 | $7.70 | 1,587,000 |
| 2022-05-26 | $7.70 | $7.70 | $7.47 | $7.66 | $7.57 | 1,220,020 |
| 2022-05-25 | $7.48 | $7.65 | $7.47 | $7.63 | $7.54 | 1,190,180 |
| 2022-05-24 | $7.86 | $7.88 | $7.45 | $7.45 | $7.36 | 2,457,000 |
| 2022-05-23 | $7.68 | $7.85 | $7.67 | $7.80 | $7.71 | 1,395,900 |
| 2022-05-20 | $7.72 | $7.85 | $7.70 | $7.75 | $7.66 | 1,031,340 |
| 2022-05-19 | $7.52 | $7.84 | $7.47 | $7.76 | $7.67 | 1,507,240 |
| 2022-05-18 | $7.55 | $7.73 | $7.55 | $7.64 | $7.55 | 1,730,180 |
| 2022-05-17 | $7.74 | $7.79 | $7.46 | $7.54 | $7.45 | 1,967,820 |
| 2022-05-16 | $7.53 | $7.87 | $7.50 | $7.73 | $7.64 | 2,827,320 |
| 2022-05-13 | $7.36 | $7.63 | $7.29 | $7.53 | $7.44 | 2,446,120 |
| 2022-05-12 | $7.23 | $7.43 | $7.15 | $7.36 | $7.27 | 2,195,700 |
| 2022-05-11 | $7.31 | $7.44 | $7.20 | $7.23 | $7.15 | 2,453,120 |
| 2022-05-10 | $7.18 | $7.36 | $7.10 | $7.31 | $7.23 | 1,521,800 |
| 2022-05-09 | $7.10 | $7.37 | $7.02 | $7.28 | $7.20 | 1,951,840 |
| 2022-05-06 | $7.15 | $7.20 | $7.01 | $7.13 | $7.05 | 1,990,520 |
| 2022-05-05 | $7.20 | $7.35 | $6.98 | $7.29 | $7.21 | 3,147,700 |
| 2022-05-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.28 | 0 |
| 2022-05-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.28 | 0 |
| 2022-04-29 | $6.78 | $7.37 | $6.73 | $7.37 | $7.28 | 3,114,100 |
| 2022-04-28 | $6.89 | $7.16 | $6.61 | $6.70 | $6.62 | 3,276,200 |
| 2022-04-27 | $6.68 | $6.96 | $6.53 | $6.91 | $6.83 | 2,838,680 |
| 2022-04-26 | $7.21 | $7.31 | $6.80 | $6.81 | $6.73 | 3,106,110 |
| 2022-04-25 | $7.90 | $7.95 | $7.20 | $7.21 | $7.13 | 4,334,940 |
| 2022-04-22 | $8.10 | $8.19 | $7.96 | $8.00 | $7.91 | 3,009,820 |
| 2022-04-21 | $8.55 | $8.66 | $8.14 | $8.17 | $8.08 | 3,147,880 |
| 2022-04-20 | $8.74 | $8.85 | $8.55 | $8.62 | $8.52 | 2,155,360 |
| 2022-04-19 | $8.70 | $8.89 | $8.54 | $8.73 | $8.63 | 3,124,140 |
| 2022-04-18 | $8.86 | $8.94 | $8.54 | $8.75 | $8.65 | 2,436,600 |
| 2022-04-15 | $9.10 | $9.24 | $8.81 | $8.86 | $8.76 | 3,789,540 |
| 2022-04-14 | $8.75 | $9.23 | $8.71 | $9.09 | $8.98 | 5,679,920 |
| 2022-04-13 | $9.29 | $9.38 | $8.72 | $8.76 | $8.66 | 6,450,250 |
| 2022-04-12 | $8.83 | $9.63 | $8.30 | $9.35 | $9.24 | 7,878,780 |
| 2022-04-11 | $9.92 | $9.92 | $8.98 | $9.19 | $9.08 | 6,453,760 |
| 2022-04-08 | $10.10 | $10.20 | $9.54 | $9.93 | $9.82 | 7,935,540 |
| 2022-04-07 | $10.54 | $11.20 | $9.88 | $9.93 | $9.82 | 13,454,290 |
| 2022-04-06 | $9.74 | $10.45 | $9.70 | $10.45 | $10.33 | 5,600,820 |
| 2022-04-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.39 | 0 |
| 2022-04-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.39 | 0 |
| 2022-04-01 | $9.64 | $9.97 | $9.27 | $9.50 | $9.39 | 8,636,180 |
| 2022-03-31 | $10.75 | $10.75 | $9.54 | $9.63 | $9.52 | 15,265,770 |
| 2022-03-30 | $9.19 | $9.92 | $9.04 | $9.92 | $9.81 | 3,013,090 |
| 2022-03-29 | $9.28 | $9.29 | $9.00 | $9.02 | $8.92 | 2,009,800 |
| 2022-03-28 | $9.05 | $9.40 | $8.90 | $9.28 | $9.17 | 3,387,660 |
| 2022-03-25 | $8.96 | $9.29 | $8.94 | $9.06 | $8.96 | 2,177,480 |
| 2022-03-24 | $9.12 | $9.19 | $8.91 | $8.95 | $8.85 | 1,775,720 |
| 2022-03-23 | $8.88 | $9.11 | $8.78 | $9.09 | $8.98 | 2,081,380 |
| 2022-03-22 | $8.67 | $8.90 | $8.62 | $8.86 | $8.76 | 1,628,900 |
| 2022-03-21 | $8.66 | $8.86 | $8.65 | $8.78 | $8.68 | 1,708,720 |
| 2022-03-18 | $8.51 | $8.77 | $8.36 | $8.68 | $8.58 | 2,118,180 |
| 2022-03-17 | $8.28 | $8.65 | $8.28 | $8.52 | $8.42 | 1,827,820 |
| 2022-03-16 | $8.06 | $8.31 | $7.91 | $8.28 | $8.18 | 1,923,660 |
| 2022-03-15 | $8.47 | $8.47 | $7.96 | $8.00 | $7.91 | 2,178,300 |
| 2022-03-14 | $8.80 | $8.80 | $8.47 | $8.47 | $8.37 | 1,471,300 |
| 2022-03-10 | $8.62 | $8.76 | $8.61 | $8.64 | $8.54 | 1,439,240 |
| 2022-03-09 | $8.70 | $8.80 | $8.12 | $8.54 | $8.44 | 2,188,460 |
| 2022-03-08 | $8.93 | $9.04 | $8.68 | $8.69 | $8.59 | 1,721,040 |
| 2022-03-07 | $9.12 | $9.20 | $8.92 | $9.01 | $8.91 | 1,440,340 |
| 2022-03-04 | $9.20 | $9.25 | $9.00 | $9.06 | $8.96 | 1,592,820 |
| 2022-03-03 | $9.23 | $9.33 | $9.11 | $9.24 | $9.13 | 2,062,020 |
| 2022-03-02 | $8.81 | $9.18 | $8.80 | $9.17 | $9.06 | 3,190,200 |
| 2022-03-01 | $8.71 | $8.93 | $8.68 | $8.88 | $8.78 | 1,671,440 |
| 2022-02-28 | $8.80 | $8.80 | $8.51 | $8.69 | $8.59 | 1,488,100 |
| 2022-02-25 | $8.71 | $8.89 | $8.63 | $8.80 | $8.70 | 1,621,360 |
| 2022-02-24 | $8.85 | $8.98 | $8.47 | $8.63 | $8.53 | 2,402,220 |
| 2022-02-23 | $8.77 | $8.90 | $8.70 | $8.87 | $8.77 | 1,922,840 |
| 2022-02-22 | $8.93 | $8.95 | $8.74 | $8.77 | $8.67 | 1,520,000 |
| 2022-02-21 | $8.75 | $8.91 | $8.75 | $8.90 | $8.80 | 1,322,340 |
| 2022-02-18 | $8.67 | $8.81 | $8.61 | $8.80 | $8.70 | 1,487,300 |
| 2022-02-17 | $8.87 | $8.91 | $8.66 | $8.73 | $8.63 | 2,142,470 |
| 2022-02-16 | $8.70 | $8.89 | $8.70 | $8.81 | $8.71 | 1,606,460 |
| 2022-02-15 | $8.84 | $8.94 | $8.61 | $8.69 | $8.59 | 1,581,780 |
| 2022-02-14 | $8.60 | $8.97 | $8.58 | $8.85 | $8.75 | 1,890,920 |
| 2022-02-11 | $8.93 | $8.95 | $8.63 | $8.64 | $8.54 | 1,874,780 |
| 2022-02-10 | $8.83 | $9.03 | $8.80 | $8.96 | $8.86 | 2,590,740 |
| 2022-02-09 | $8.82 | $8.93 | $8.76 | $8.87 | $8.77 | 2,029,300 |
| 2022-02-08 | $8.54 | $8.84 | $8.45 | $8.82 | $8.72 | 2,822,680 |
| 2022-02-07 | $8.61 | $8.81 | $8.41 | $8.54 | $8.44 | 2,510,100 |
| 2022-02-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2022-02-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2022-02-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2022-02-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
| 2022-01-28 | $8.29 | $8.73 | $8.29 | $8.61 | $8.51 | 2,045,160 |
| 2022-01-27 | $8.70 | $8.70 | $8.19 | $8.25 | $8.15 | 2,111,480 |
| 2022-01-26 | $8.42 | $8.74 | $8.42 | $8.61 | $8.51 | 2,364,960 |
| 2022-01-25 | $8.89 | $8.89 | $8.38 | $8.39 | $8.29 | 2,298,480 |
| 2022-01-24 | $8.83 | $8.96 | $8.62 | $8.84 | $8.74 | 2,525,200 |
| 2022-01-21 | $9.00 | $9.13 | $8.75 | $8.83 | $8.73 | 2,559,700 |
| 2022-01-20 | $9.37 | $9.39 | $8.96 | $9.05 | $8.95 | 3,488,600 |
| 2022-01-19 | $9.29 | $9.41 | $9.18 | $9.37 | $9.26 | 2,784,900 |
| 2022-01-18 | $9.62 | $9.62 | $9.15 | $9.31 | $9.20 | 4,567,840 |
| 2022-01-17 | $9.55 | $9.68 | $9.25 | $9.68 | $9.57 | 2,897,760 |
| 2022-01-14 | $9.81 | $9.83 | $9.49 | $9.55 | $9.44 | 3,961,480 |
| 2022-01-13 | $9.67 | $9.93 | $9.65 | $9.81 | $9.70 | 3,894,560 |
| 2022-01-12 | $9.90 | $10.06 | $9.65 | $9.80 | $9.69 | 4,748,040 |
| 2022-01-11 | $9.40 | $9.81 | $9.32 | $9.80 | $9.69 | 6,968,620 |
| 2022-01-10 | $9.61 | $9.69 | $9.24 | $9.36 | $9.25 | 5,405,270 |
| 2022-01-07 | $10.08 | $10.11 | $9.70 | $9.72 | $9.61 | 5,924,530 |
| 2022-01-06 | $9.70 | $10.12 | $9.59 | $10.12 | $10.00 | 9,784,140 |
| 2022-01-05 | $9.58 | $9.72 | $9.35 | $9.67 | $9.56 | 5,301,770 |
| 2022-01-04 | $9.46 | $9.59 | $9.34 | $9.57 | $9.46 | 4,324,830 |
| 2022-01-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.33 | 0 |
| 2021-12-31 | $9.45 | $9.54 | $9.37 | $9.44 | $9.33 | 3,782,630 |
| 2021-12-30 | $9.60 | $9.62 | $9.42 | $9.49 | $9.38 | 4,551,820 |
| 2021-12-29 | $9.44 | $9.79 | $9.27 | $9.60 | $9.49 | 6,917,570 |
| 2021-12-28 | $9.61 | $9.66 | $9.41 | $9.52 | $9.41 | 5,294,150 |
| 2021-12-27 | $9.48 | $9.75 | $9.38 | $9.66 | $9.55 | 7,310,970 |
| 2021-12-24 | $9.96 | $10.15 | $9.60 | $9.72 | $9.61 | 10,427,400 |
| 2021-12-23 | $10.40 | $10.46 | $9.95 | $9.97 | $9.85 | 17,359,490 |
| 2021-12-22 | $12.42 | $13.07 | $11.00 | $11.06 | $10.93 | 28,028,170 |
| 2021-12-21 | $11.12 | $11.88 | $10.86 | $11.88 | $11.74 | 11,729,510 |
| 2021-12-20 | $9.92 | $10.80 | $9.70 | $10.80 | $10.68 | 12,247,880 |
| 2021-12-17 | $8.96 | $9.82 | $8.96 | $9.82 | $9.71 | 6,919,610 |
| 2021-12-16 | $8.70 | $8.93 | $8.65 | $8.93 | $8.83 | 1,564,340 |
| 2021-12-15 | $8.66 | $8.76 | $8.57 | $8.70 | $8.60 | 571,660 |
| 2021-12-14 | $8.63 | $8.87 | $8.54 | $8.69 | $8.59 | 1,078,660 |
| 2021-12-13 | $8.73 | $8.90 | $8.59 | $8.64 | $8.54 | 770,240 |
| 2021-12-07 | $8.38 | $8.45 | $8.20 | $8.32 | $8.22 | 1,149,280 |
| 2021-12-06 | $8.70 | $8.70 | $8.33 | $8.38 | $8.28 | 982,570 |
| 2021-12-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.60 | 784,680 |
| 2021-12-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.50 | 858,580 |
| 2021-12-01 | $8.40 | $8.66 | $8.38 | $8.63 | $8.53 | 1,232,040 |
| 2021-11-30 | $8.35 | $8.48 | $8.30 | $8.43 | $8.33 | 848,030 |
| 2021-11-29 | $8.41 | $8.47 | $8.29 | $8.35 | $8.25 | 820,580 |
| 2021-11-26 | $8.52 | $8.55 | $8.42 | $8.49 | $8.39 | 557,800 |
| 2021-11-25 | $8.50 | $8.55 | $8.47 | $8.52 | $8.42 | 425,430 |
| 2021-11-24 | $8.39 | $8.61 | $8.30 | $8.51 | $8.41 | 1,106,970 |
| 2021-11-23 | $8.43 | $8.43 | $8.31 | $8.40 | $8.30 | 726,620 |
| 2021-11-22 | $8.48 | $8.48 | $8.37 | $8.43 | $8.33 | 713,860 |
| 2021-11-19 | $8.23 | $8.42 | $8.23 | $8.41 | $8.31 | 774,190 |
| 2021-11-18 | $8.40 | $8.48 | $8.20 | $8.31 | $8.21 | 702,960 |
| 2021-11-17 | $8.17 | $8.43 | $8.17 | $8.41 | $8.31 | 838,580 |
| 2021-11-16 | $8.40 | $8.40 | $8.16 | $8.18 | $8.09 | 432,620 |
| 2021-11-15 | $8.28 | $8.37 | $8.26 | $8.37 | $8.27 | 642,920 |
| 2021-11-12 | $8.27 | $8.34 | $8.23 | $8.32 | $8.22 | 518,020 |
| 2021-11-11 | $8.43 | $8.43 | $8.22 | $8.28 | $8.18 | 495,460 |
| 2021-11-10 | $8.25 | $8.45 | $8.21 | $8.43 | $8.33 | 883,480 |
| 2021-11-09 | $7.90 | $8.58 | $7.90 | $8.33 | $8.23 | 1,822,560 |
| 2021-11-08 | $8.00 | $8.05 | $7.85 | $8.00 | $7.91 | 512,020 |
| 2021-11-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.94 | 584,620 |
| 2021-11-04 | $7.98 | $8.07 | $7.90 | $8.03 | $7.94 | 538,270 |
| 2021-11-03 | $7.76 | $8.05 | $7.76 | $7.94 | $7.85 | 702,990 |
| 2021-11-02 | $7.84 | $7.96 | $7.70 | $7.76 | $7.67 | 648,770 |
| 2021-11-01 | $7.68 | $7.93 | $7.61 | $7.84 | $7.75 | 1,156,580 |
| 2021-10-29 | $7.34 | $7.62 | $7.32 | $7.62 | $7.53 | 464,660 |
| 2021-10-28 | $7.57 | $7.57 | $7.30 | $7.36 | $7.27 | 601,220 |
| 2021-10-27 | $7.63 | $7.63 | $7.55 | $7.57 | $7.48 | 299,160 |
| 2021-10-26 | $7.66 | $7.66 | $7.57 | $7.64 | $7.55 | 312,950 |
| 2021-10-25 | $7.63 | $7.69 | $7.56 | $7.67 | $7.58 | 415,200 |
| 2021-10-22 | $7.75 | $7.75 | $7.65 | $7.68 | $7.59 | 360,550 |
| 2021-10-21 | $7.66 | $7.73 | $7.64 | $7.72 | $7.63 | 505,910 |
| 2021-10-20 | $7.93 | $7.95 | $7.69 | $7.70 | $7.61 | 1,423,370 |
| 2021-10-19 | $7.85 | $7.99 | $7.80 | $7.98 | $7.89 | 1,472,400 |
| 2021-10-18 | $7.98 | $7.98 | $7.81 | $7.90 | $7.81 | 450,690 |
| 2021-10-15 | $8.08 | $8.08 | $7.84 | $7.93 | $7.84 | 734,550 |
| 2021-10-14 | $8.17 | $8.17 | $8.04 | $8.08 | $7.99 | 621,440 |
| 2021-10-13 | $8.12 | $8.22 | $8.07 | $8.18 | $8.09 | 593,670 |
| 2021-10-12 | $8.14 | $8.29 | $8.05 | $8.18 | $8.09 | 860,100 |
| 2021-10-11 | $8.09 | $8.25 | $8.05 | $8.13 | $8.04 | 674,660 |
| 2021-09-30 | $7.77 | $7.90 | $7.51 | $7.90 | $7.81 | 698,460 |
| 2021-09-29 | $7.81 | $7.95 | $7.70 | $7.71 | $7.62 | 506,960 |
| 2021-09-28 | $7.73 | $7.88 | $7.62 | $7.88 | $7.79 | 670,430 |
| 2021-09-27 | $8.19 | $8.19 | $7.62 | $7.70 | $7.61 | 1,146,880 |
| 2021-09-24 | $8.25 | $8.35 | $8.01 | $8.12 | $8.03 | 739,300 |
| 2021-09-23 | $8.19 | $8.31 | $8.14 | $8.27 | $8.17 | 793,000 |
| 2021-09-22 | $8.19 | $8.20 | $8.06 | $8.15 | $8.06 | 1,036,880 |
| 2021-09-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.13 | 0 |
| 2021-09-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.13 | 0 |
| 2021-09-17 | $8.28 | $8.43 | $8.17 | $8.22 | $8.13 | 702,000 |
| 2021-09-16 | $8.36 | $8.48 | $8.31 | $8.33 | $8.23 | 899,140 |
| 2021-09-15 | $8.31 | $8.44 | $8.21 | $8.36 | $8.26 | 1,147,830 |
| 2021-09-14 | $8.55 | $8.55 | $8.32 | $8.37 | $8.27 | 687,100 |
| 2021-09-13 | $8.39 | $8.56 | $8.38 | $8.48 | $8.38 | 710,240 |
| 2021-09-09 | $8.58 | $8.58 | $8.40 | $8.50 | $8.40 | 773,560 |
| 2021-09-08 | $8.41 | $8.54 | $8.40 | $8.52 | $8.42 | 1,319,100 |
| 2021-09-07 | $8.22 | $8.57 | $8.22 | $8.45 | $8.35 | 1,776,500 |
| 2021-09-06 | $8.13 | $8.28 | $8.00 | $8.26 | $8.16 | 1,163,580 |
| 2021-09-03 | $8.11 | $8.23 | $8.05 | $8.13 | $8.04 | 707,780 |
| 2021-09-02 | $7.98 | $8.40 | $7.92 | $8.17 | $8.08 | 1,514,770 |
| 2021-09-01 | $8.12 | $8.12 | $7.95 | $7.98 | $7.89 | 726,120 |
| 2021-08-31 | $8.06 | $8.20 | $7.95 | $8.12 | $8.03 | 562,850 |
| 2021-08-30 | $8.11 | $8.17 | $8.01 | $8.06 | $7.97 | 625,280 |
| 2021-08-27 | $7.95 | $8.19 | $7.84 | $8.14 | $8.05 | 1,137,400 |
| 2021-08-26 | $7.93 | $8.04 | $7.92 | $7.99 | $7.90 | 433,140 |
| 2021-08-25 | $7.99 | $8.03 | $7.92 | $8.03 | $7.94 | 423,880 |
| 2021-08-24 | $7.92 | $8.00 | $7.89 | $7.97 | $7.88 | 548,470 |
| 2021-08-23 | $7.78 | $7.98 | $7.78 | $7.97 | $7.88 | 843,940 |
| 2021-08-20 | $7.88 | $7.90 | $7.71 | $7.86 | $7.77 | 517,560 |
| 2021-08-19 | $7.98 | $8.02 | $7.84 | $7.97 | $7.88 | 260,170 |
| 2021-08-18 | $7.89 | $8.04 | $7.79 | $8.02 | $7.93 | 585,400 |
| 2021-08-17 | $8.03 | $8.05 | $7.85 | $7.92 | $7.83 | 346,500 |
| 2021-08-16 | $7.91 | $8.05 | $7.82 | $8.02 | $7.93 | 560,460 |
| 2021-08-13 | $7.81 | $7.97 | $7.81 | $7.90 | $7.81 | 351,870 |
| 2021-08-12 | $7.88 | $8.05 | $7.84 | $7.89 | $7.80 | 393,700 |
| 2021-08-11 | $7.94 | $7.94 | $7.79 | $7.85 | $7.76 | 448,080 |
| 2021-08-10 | $7.66 | $7.95 | $7.66 | $7.87 | $7.78 | 532,630 |
| 2021-08-09 | $7.61 | $7.79 | $7.56 | $7.72 | $7.63 | 391,400 |
| 2021-08-06 | $7.65 | $7.65 | $7.51 | $7.60 | $7.51 | 371,000 |
| 2021-08-05 | $7.70 | $7.85 | $7.58 | $7.62 | $7.53 | 445,050 |
| 2021-08-04 | $7.73 | $7.78 | $7.60 | $7.70 | $7.61 | 392,390 |
| 2021-08-03 | $7.61 | $7.75 | $7.60 | $7.72 | $7.63 | 345,550 |
| 2021-08-02 | $7.55 | $7.68 | $7.46 | $7.66 | $7.57 | 575,170 |
| 2021-07-30 | $7.62 | $7.65 | $7.50 | $7.55 | $7.46 | 483,350 |
| 2021-07-29 | $7.46 | $7.66 | $7.46 | $7.61 | $7.52 | 667,380 |
| 2021-07-28 | $7.73 | $7.74 | $7.33 | $7.45 | $7.36 | 459,920 |
| 2021-07-27 | $7.82 | $7.84 | $7.68 | $7.75 | $7.66 | 684,820 |
| 2021-07-26 | $7.99 | $8.07 | $7.76 | $7.82 | $7.73 | 508,550 |
| 2021-07-23 | $8.06 | $8.09 | $7.95 | $7.99 | $7.90 | 622,340 |
| 2021-07-22 | $8.15 | $8.15 | $8.03 | $8.12 | $8.03 | 432,800 |
| 2021-07-21 | $8.10 | $8.16 | $8.08 | $8.15 | $8.06 | 344,100 |
| 2021-07-20 | $8.12 | $8.18 | $8.02 | $8.13 | $8.04 | 245,030 |
| 2021-07-19 | $8.13 | $8.16 | $8.07 | $8.12 | $8.03 | 311,760 |
| 2021-07-16 | $8.13 | $8.17 | $8.08 | $8.12 | $8.03 | 461,740 |
| 2021-07-15 | $8.27 | $8.27 | $7.99 | $8.13 | $8.04 | 1,038,090 |
| 2021-07-14 | $8.31 | $8.35 | $8.23 | $8.27 | $8.17 | 317,110 |
| 2021-07-13 | $8.31 | $8.33 | $8.25 | $8.31 | $8.21 | 377,220 |
| 2021-07-12 | $8.26 | $8.38 | $8.25 | $8.31 | $8.21 | 562,940 |
| 2021-07-08 | $8.18 | $8.27 | $8.15 | $8.20 | $8.11 | 632,400 |
| 2021-07-07 | $8.29 | $8.30 | $8.16 | $8.20 | $8.11 | 532,740 |
| 2021-07-06 | $8.35 | $8.36 | $8.21 | $8.30 | $8.20 | 295,900 |
| 2021-07-05 | $8.19 | $8.37 | $8.18 | $8.35 | $8.25 | 472,340 |
| 2021-07-01 | $8.20 | $8.26 | $8.15 | $8.18 | $8.09 | 422,640 |
| 2021-06-30 | $8.29 | $8.29 | $8.15 | $8.20 | $8.11 | 630,840 |
| 2021-06-29 | $8.40 | $8.40 | $8.15 | $8.29 | $8.19 | 1,001,320 |
| 2021-06-28 | $8.40 | $8.46 | $8.31 | $8.39 | $8.29 | 576,520 |
| 2021-06-25 | $8.41 | $8.45 | $8.34 | $8.40 | $8.30 | 468,480 |
| 2021-06-24 | $8.48 | $8.50 | $8.39 | $8.44 | $8.34 | 462,980 |
| 2021-06-23 | $8.52 | $8.56 | $8.39 | $8.43 | $8.33 | 632,300 |
| 2021-06-22 | $8.49 | $8.58 | $8.20 | $8.52 | $8.42 | 807,240 |
| 2021-06-21 | $8.31 | $8.49 | $8.31 | $8.49 | $8.39 | 340,060 |
| 2021-06-18 | $8.46 | $8.46 | $8.28 | $8.38 | $8.28 | 751,260 |
| 2021-06-17 | $8.36 | $8.46 | $8.34 | $8.38 | $8.28 | 688,570 |
| 2021-06-16 | $8.21 | $8.49 | $8.21 | $8.45 | $8.35 | 402,660 |
| 2021-06-15 | $8.52 | $8.67 | $8.32 | $8.45 | $8.35 | 508,420 |
| 2021-06-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.41 | 0 |
| 2021-06-11 | $8.66 | $8.72 | $8.48 | $8.51 | $8.41 | 610,030 |
| 2021-06-10 | $8.59 | $8.69 | $8.59 | $8.63 | $8.53 | 579,320 |
| 2021-06-09 | $8.72 | $8.74 | $8.62 | $8.67 | $8.57 | 585,040 |
| 2021-06-08 | $8.62 | $8.78 | $8.62 | $8.74 | $8.64 | 1,042,280 |
| 2021-06-07 | $8.87 | $8.89 | $8.62 | $8.71 | $8.61 | 1,102,980 |
| 2021-06-04 | $8.56 | $8.95 | $8.43 | $8.87 | $8.77 | 2,784,910 |
| 2021-06-03 | $8.47 | $8.82 | $8.37 | $8.55 | $8.45 | 1,303,810 |
| 2021-06-02 | $8.40 | $8.43 | $8.35 | $8.38 | $8.28 | 488,040 |
| 2021-06-01 | $8.31 | $8.45 | $8.26 | $8.41 | $8.31 | 784,320 |
| 2021-05-31 | $8.39 | $8.40 | $8.31 | $8.33 | $8.23 | 659,480 |
| 2021-05-28 | $8.50 | $8.50 | $8.32 | $8.37 | $8.27 | 539,800 |
| 2021-05-27 | $8.40 | $8.46 | $8.39 | $8.43 | $8.33 | 546,860 |
| 2021-05-26 | $8.39 | $8.44 | $8.35 | $8.39 | $8.29 | 718,000 |
| 2021-05-25 | $8.38 | $8.42 | $8.36 | $8.39 | $8.29 | 551,280 |
| 2021-05-24 | $8.37 | $8.45 | $8.34 | $8.37 | $8.27 | 535,490 |
| 2021-05-21 | $8.30 | $8.41 | $8.30 | $8.40 | $8.30 | 988,810 |
| 2021-05-20 | $8.42 | $8.55 | $8.28 | $8.34 | $8.24 | 753,840 |
| 2021-05-19 | $8.59 | $8.59 | $8.38 | $8.41 | $8.31 | 713,020 |
| 2021-05-18 | $8.46 | $8.60 | $8.15 | $8.56 | $8.46 | 1,468,100 |
| 2021-05-17 | $8.80 | $8.80 | $8.47 | $8.47 | $8.37 | 871,800 |
| 2021-05-14 | $12.23 | $12.54 | $12.15 | $12.33 | $8.63 | 957,500 |
| 2021-05-13 | $12.09 | $12.23 | $12.04 | $12.22 | $8.55 | 466,660 |
| 2021-05-12 | $12.07 | $12.13 | $11.99 | $12.09 | $8.46 | 433,010 |
| 2021-05-11 | $11.93 | $12.13 | $11.89 | $12.04 | $8.43 | 284,700 |
| 2021-05-10 | $12.02 | $12.14 | $11.90 | $11.93 | $8.35 | 379,420 |
| 2021-05-07 | $12.08 | $12.08 | $11.92 | $12.02 | $8.41 | 258,090 |
| 2021-05-06 | $11.96 | $12.08 | $11.81 | $12.01 | $8.41 | 375,510 |
| 2021-05-05 | $11.96 | $11.96 | $11.96 | $11.96 | $8.37 | 0 |
| 2021-05-04 | $11.96 | $11.96 | $11.96 | $11.96 | $8.37 | 0 |
| 2021-04-30 | $12.00 | $12.19 | $11.84 | $11.96 | $8.37 | 679,800 |
| 2021-04-29 | $12.09 | $12.25 | $11.81 | $12.20 | $8.54 | 547,100 |
| 2021-04-28 | $12.53 | $12.54 | $12.04 | $12.10 | $8.47 | 959,400 |
| 2021-04-27 | $12.60 | $12.68 | $12.53 | $12.55 | $8.79 | 373,410 |
| 2021-04-26 | $12.79 | $12.79 | $12.60 | $12.60 | $8.82 | 508,240 |
| 2021-04-23 | $12.80 | $12.87 | $12.65 | $12.79 | $8.95 | 800,200 |
| 2021-04-22 | $12.83 | $13.10 | $12.75 | $12.92 | $9.04 | 1,412,160 |
| 2021-04-21 | $12.67 | $12.72 | $12.57 | $12.67 | $8.87 | 450,720 |
| 2021-04-20 | $12.80 | $12.88 | $12.77 | $12.77 | $8.94 | 371,320 |
| 2021-04-19 | $12.77 | $12.90 | $12.68 | $12.87 | $9.01 | 816,510 |
| 2021-04-16 | $12.64 | $12.80 | $12.61 | $12.77 | $8.94 | 623,140 |
| 2021-04-15 | $12.58 | $12.77 | $12.48 | $12.69 | $8.88 | 420,700 |
| 2021-04-14 | $12.58 | $12.84 | $12.37 | $12.70 | $8.89 | 660,500 |
| 2021-04-13 | $12.38 | $12.98 | $12.29 | $12.58 | $8.81 | 1,609,440 |
| 2021-04-12 | $12.59 | $12.62 | $12.37 | $12.39 | $8.67 | 717,500 |
| 2021-04-09 | $12.66 | $12.71 | $12.55 | $12.59 | $8.81 | 529,800 |
| 2021-04-08 | $12.67 | $12.77 | $12.60 | $12.65 | $8.86 | 484,300 |
| 2021-04-07 | $12.66 | $12.73 | $12.59 | $12.71 | $8.90 | 673,190 |
| 2021-04-06 | $12.63 | $12.70 | $12.50 | $12.67 | $8.87 | 486,440 |
| 2021-04-05 | $12.63 | $12.63 | $12.63 | $12.63 | $8.84 | 0 |
| 2021-04-01 | $12.96 | $12.96 | $12.78 | $12.81 | $8.97 | 605,700 |
| 2021-03-31 | $12.98 | $12.98 | $12.79 | $12.95 | $9.07 | 622,310 |
| 2021-03-30 | $13.00 | $13.01 | $12.81 | $12.91 | $9.04 | 453,510 |
| 2021-03-29 | $12.90 | $13.07 | $12.75 | $13.00 | $9.10 | 753,700 |
| 2021-03-26 | $12.80 | $12.98 | $12.77 | $12.89 | $9.02 | 637,820 |
| 2021-03-25 | $12.98 | $13.08 | $12.73 | $12.80 | $8.96 | 1,044,640 |
| 2021-03-24 | $12.90 | $13.30 | $12.90 | $13.08 | $9.16 | 735,450 |
| 2021-03-23 | $13.22 | $13.29 | $12.93 | $13.02 | $9.11 | 1,027,400 |
| 2021-03-22 | $13.32 | $13.39 | $13.22 | $13.30 | $9.31 | 875,900 |
| 2021-03-19 | $13.13 | $13.34 | $13.08 | $13.29 | $9.30 | 1,066,600 |
| 2021-03-18 | $13.41 | $13.54 | $13.12 | $13.26 | $9.28 | 2,178,770 |
| 2021-03-17 | $12.72 | $13.87 | $12.67 | $13.55 | $9.49 | 3,053,500 |
| 2021-03-16 | $12.65 | $12.78 | $12.61 | $12.76 | $8.93 | 495,100 |
| 2021-03-15 | $12.51 | $12.79 | $12.45 | $12.65 | $8.86 | 468,200 |
| 2021-03-12 | $12.59 | $12.65 | $12.35 | $12.51 | $8.76 | 652,540 |
| 2021-03-11 | $12.56 | $12.68 | $12.37 | $12.65 | $8.86 | 535,220 |
| 2021-03-10 | $12.89 | $12.91 | $12.45 | $12.49 | $8.74 | 823,600 |
| 2021-03-09 | $12.78 | $13.12 | $12.40 | $12.81 | $8.97 | 1,101,680 |
| 2021-03-08 | $13.08 | $13.08 | $12.75 | $12.78 | $8.95 | 1,040,990 |
| 2021-03-05 | $12.85 | $13.04 | $12.81 | $12.99 | $9.09 | 985,250 |
| 2021-03-04 | $12.82 | $13.02 | $12.81 | $12.85 | $9.00 | 883,340 |
| 2021-03-03 | $12.72 | $13.05 | $12.72 | $12.87 | $9.01 | 1,116,510 |
| 2021-03-02 | $12.52 | $13.19 | $12.50 | $12.90 | $9.03 | 2,058,010 |
| 2021-03-01 | $13.13 | $13.20 | $12.55 | $12.62 | $8.83 | 2,473,920 |
| 2021-02-26 | $11.74 | $12.29 | $11.74 | $12.26 | $8.58 | 695,780 |
| 2021-02-25 | $12.18 | $12.30 | $11.96 | $12.20 | $8.54 | 556,520 |
| 2021-02-24 | $12.44 | $12.44 | $12.05 | $12.23 | $8.56 | 762,250 |
| 2021-02-23 | $11.93 | $12.09 | $11.88 | $12.00 | $8.40 | 499,750 |
| 2021-02-22 | $12.20 | $12.30 | $11.98 | $12.02 | $8.41 | 673,910 |
| 2021-02-19 | $11.64 | $12.20 | $11.59 | $12.20 | $8.54 | 1,291,460 |
| 2021-02-18 | $11.62 | $11.73 | $11.43 | $11.70 | $8.19 | 667,990 |
| 2021-02-17 | $11.43 | $11.43 | $11.43 | $11.43 | $8.00 | 0 |
| 2021-02-16 | $11.43 | $11.43 | $11.43 | $11.43 | $8.00 | 0 |
| 2021-02-15 | $11.43 | $11.43 | $11.43 | $11.43 | $8.00 | 0 |
| 2021-02-12 | $11.43 | $11.43 | $11.43 | $11.43 | $8.00 | 0 |
| 2021-02-11 | $11.43 | $11.43 | $11.43 | $11.43 | $8.00 | 0 |
| 2021-02-10 | $11.31 | $11.43 | $11.25 | $11.43 | $8.00 | 436,200 |
| 2021-02-09 | $11.38 | $11.41 | $11.23 | $11.36 | $7.95 | 402,280 |
| 2021-02-08 | $11.21 | $11.47 | $11.01 | $11.34 | $7.94 | 379,000 |
| 2021-02-05 | $11.24 | $11.39 | $11.18 | $11.22 | $7.85 | 266,510 |
| 2021-02-04 | $10.76 | $11.35 | $10.76 | $11.24 | $7.87 | 428,800 |
| 2021-02-03 | $11.19 | $11.24 | $11.01 | $11.15 | $7.81 | 304,900 |
| 2021-02-02 | $11.01 | $11.25 | $11.01 | $11.19 | $7.83 | 210,310 |
| 2021-02-01 | $11.25 | $11.25 | $10.97 | $11.10 | $7.77 | 239,400 |
| 2021-01-29 | $11.33 | $11.40 | $11.02 | $11.10 | $7.77 | 416,600 |
| 2021-01-28 | $11.45 | $11.90 | $11.30 | $11.33 | $7.93 | 395,900 |
| 2021-01-27 | $11.59 | $11.70 | $11.54 | $11.62 | $8.13 | 286,800 |
| 2021-01-26 | $11.62 | $11.82 | $11.55 | $11.65 | $8.16 | 298,420 |
| 2021-01-25 | $11.80 | $11.83 | $11.66 | $11.80 | $8.26 | 434,170 |
| 2021-01-22 | $11.74 | $11.85 | $11.60 | $11.83 | $8.28 | 351,000 |
| 2021-01-21 | $11.90 | $11.90 | $11.70 | $11.74 | $8.22 | 993,800 |
| 2021-01-20 | $11.64 | $11.82 | $11.60 | $11.74 | $8.22 | 243,720 |
| 2021-01-19 | $11.59 | $11.84 | $11.59 | $11.73 | $8.21 | 244,420 |
| 2021-01-18 | $11.70 | $11.77 | $11.57 | $11.67 | $8.17 | 462,710 |
| 2021-01-15 | $11.45 | $11.71 | $11.24 | $11.71 | $8.20 | 369,990 |
| 2021-01-14 | $11.20 | $11.38 | $11.11 | $11.32 | $7.92 | 368,460 |
| 2021-01-13 | $11.38 | $11.50 | $11.10 | $11.20 | $7.84 | 453,490 |
| 2021-01-12 | $11.20 | $11.43 | $11.16 | $11.35 | $7.95 | 370,820 |
| 2021-01-11 | $11.44 | $11.53 | $11.10 | $11.30 | $7.91 | 557,720 |
| 2021-01-08 | $11.55 | $11.59 | $11.22 | $11.40 | $7.98 | 385,830 |
| 2021-01-07 | $11.65 | $12.00 | $11.42 | $11.53 | $8.07 | 553,730 |
| 2021-01-06 | $11.94 | $12.11 | $11.60 | $11.61 | $8.13 | 1,134,510 |
| 2021-01-05 | $12.17 | $12.18 | $11.92 | $11.94 | $8.36 | 644,400 |
| 2021-01-04 | $12.01 | $12.28 | $11.99 | $12.19 | $8.53 | 769,400 |
| 2021-01-01 | $12.01 | $12.01 | $12.01 | $12.01 | $8.41 | 0 |
| 2020-12-31 | $12.11 | $12.14 | $11.97 | $12.01 | $8.41 | 513,400 |
| 2020-12-30 | $12.03 | $12.14 | $11.96 | $12.10 | $8.47 | 504,000 |
| 2020-12-29 | $11.98 | $12.13 | $11.86 | $12.03 | $8.42 | 537,000 |
| 2020-12-28 | $12.09 | $12.44 | $11.95 | $11.95 | $8.37 | 1,147,800 |
| 2020-12-25 | $11.87 | $12.14 | $11.71 | $12.05 | $8.44 | 967,000 |
| 2020-12-24 | $11.94 | $11.94 | $11.66 | $11.87 | $8.31 | 777,800 |
| 2020-12-23 | $11.99 | $12.00 | $11.75 | $11.80 | $8.26 | 543,600 |
| 2020-12-22 | $11.90 | $12.03 | $11.74 | $11.82 | $8.27 | 751,800 |
| 2020-12-21 | $11.90 | $12.09 | $11.82 | $11.96 | $8.37 | 571,400 |
| 2020-12-18 | $11.86 | $11.98 | $11.60 | $11.92 | $8.34 | 513,400 |
| 2020-12-17 | $11.94 | $11.94 | $11.72 | $11.86 | $8.30 | 661,280 |
| 2020-12-16 | $12.07 | $12.19 | $11.88 | $11.93 | $8.35 | 756,100 |
| 2020-12-15 | $12.17 | $12.29 | $12.14 | $12.17 | $8.52 | 301,200 |
| 2020-12-14 | $12.10 | $12.26 | $11.85 | $12.24 | $8.57 | 652,300 |
| 2020-12-11 | $12.42 | $12.44 | $12.01 | $12.10 | $8.47 | 892,150 |
| 2020-12-10 | $11.96 | $12.56 | $11.87 | $12.41 | $8.69 | 1,100,400 |
| 2020-12-09 | $12.48 | $12.48 | $12.01 | $12.02 | $8.41 | 704,790 |
| 2020-12-08 | $12.46 | $12.51 | $12.33 | $12.40 | $8.68 | 217,190 |
| 2020-12-07 | $12.45 | $12.57 | $12.30 | $12.50 | $8.75 | 668,300 |
| 2020-12-04 | $12.68 | $12.68 | $12.39 | $12.50 | $8.75 | 420,540 |
| 2020-12-03 | $12.66 | $12.71 | $12.57 | $12.63 | $8.84 | 970,700 |
| 2020-12-02 | $12.69 | $12.76 | $12.57 | $12.66 | $8.86 | 894,590 |
| 2020-12-01 | $12.54 | $12.73 | $12.40 | $12.66 | $8.86 | 860,700 |
| 2020-11-30 | $12.52 | $12.71 | $12.40 | $12.54 | $8.78 | 725,090 |
| 2020-11-27 | $12.38 | $12.61 | $12.25 | $12.56 | $8.79 | 778,800 |
| 2020-11-26 | $12.40 | $12.42 | $12.20 | $12.36 | $8.65 | 621,700 |
| 2020-11-25 | $12.56 | $12.58 | $12.30 | $12.33 | $8.63 | 746,400 |
| 2020-11-24 | $12.79 | $12.82 | $12.47 | $12.51 | $8.76 | 1,178,380 |
| 2020-11-23 | $12.98 | $13.08 | $12.71 | $12.82 | $8.97 | 1,760,570 |
| 2020-11-20 | $12.68 | $12.77 | $12.57 | $12.73 | $8.91 | 803,200 |
| 2020-11-19 | $12.48 | $12.83 | $12.48 | $12.66 | $8.86 | 790,530 |
| 2020-11-18 | $12.48 | $12.80 | $12.40 | $12.69 | $8.88 | 986,090 |
| 2020-11-17 | $12.44 | $12.50 | $12.34 | $12.50 | $8.75 | 810,440 |
| 2020-11-16 | $12.41 | $12.53 | $12.21 | $12.44 | $8.71 | 945,550 |
| 2020-11-13 | $12.10 | $12.52 | $12.00 | $12.42 | $8.69 | 1,712,230 |
| 2020-11-12 | $12.09 | $12.13 | $11.97 | $12.06 | $8.44 | 728,000 |
| 2020-11-11 | $12.00 | $12.06 | $11.95 | $11.97 | $8.38 | 560,500 |
| 2020-11-10 | $12.05 | $12.14 | $11.91 | $12.00 | $8.40 | 784,470 |
| 2020-11-09 | $12.06 | $12.22 | $11.98 | $12.06 | $8.44 | 1,682,490 |
| 2020-11-06 | $12.09 | $12.22 | $11.90 | $12.03 | $8.42 | 803,700 |
| 2020-11-05 | $12.27 | $12.29 | $12.04 | $12.16 | $8.51 | 1,008,770 |
| 2020-11-04 | $11.83 | $12.29 | $11.78 | $12.24 | $8.57 | 1,605,840 |
| 2020-11-03 | $11.33 | $11.90 | $11.33 | $11.83 | $8.28 | 1,315,000 |
| 2020-11-02 | $11.56 | $11.56 | $11.25 | $11.33 | $7.93 | 910,800 |
| 2020-10-30 | $11.92 | $11.92 | $10.67 | $11.49 | $8.04 | 1,022,790 |
| 2020-10-29 | $11.82 | $12.07 | $11.71 | $11.86 | $8.30 | 936,120 |
| 2020-10-28 | $11.87 | $11.95 | $11.73 | $11.84 | $8.29 | 751,280 |
| 2020-10-27 | $11.73 | $12.01 | $11.71 | $11.88 | $8.32 | 552,000 |
| 2020-10-26 | $11.80 | $11.86 | $11.68 | $11.82 | $8.27 | 403,970 |
| 2020-10-23 | $11.95 | $12.08 | $11.81 | $11.84 | $8.29 | 563,550 |
| 2020-10-22 | $11.88 | $12.05 | $11.66 | $11.91 | $8.34 | 1,317,800 |
| 2020-10-21 | $12.28 | $12.28 | $11.75 | $11.81 | $8.27 | 1,279,310 |
| 2020-10-20 | $12.12 | $12.21 | $12.00 | $12.18 | $8.53 | 971,560 |
| 2020-10-19 | $12.15 | $12.34 | $12.09 | $12.23 | $8.56 | 1,142,160 |
| 2020-10-16 | $12.23 | $12.33 | $12.10 | $12.15 | $8.51 | 1,234,920 |
| 2020-10-15 | $12.56 | $12.56 | $12.23 | $12.25 | $8.58 | 735,930 |
| 2020-10-14 | $12.59 | $12.59 | $12.40 | $12.46 | $8.72 | 699,570 |
| 2020-10-13 | $12.66 | $12.72 | $12.33 | $12.59 | $8.81 | 969,930 |
| 2020-10-12 | $12.23 | $12.61 | $12.20 | $12.49 | $8.74 | 1,114,520 |
| 2020-10-09 | $12.13 | $12.48 | $12.10 | $12.20 | $8.54 | 1,068,940 |
| 2020-10-08 | $12.05 | $12.05 | $12.05 | $12.05 | $8.44 | 0 |
| 2020-10-07 | $12.05 | $12.05 | $12.05 | $12.05 | $8.44 | 0 |
| 2020-10-06 | $12.05 | $12.05 | $12.05 | $12.05 | $8.44 | 0 |
| 2020-10-05 | $12.05 | $12.05 | $12.05 | $12.05 | $8.44 | 0 |
| 2020-10-02 | $12.05 | $12.05 | $12.05 | $12.05 | $8.44 | 0 |
| 2020-10-01 | $12.05 | $12.05 | $12.05 | $12.05 | $8.44 | 0 |
| 2020-09-30 | $12.35 | $12.39 | $11.94 | $12.05 | $8.44 | 1,182,500 |
| 2020-09-29 | $12.35 | $12.57 | $12.21 | $12.25 | $8.58 | 938,790 |
| 2020-09-28 | $12.53 | $12.62 | $12.23 | $12.25 | $8.58 | 900,120 |
| 2020-09-25 | $12.76 | $12.89 | $12.60 | $12.65 | $8.86 | 600,400 |
| 2020-09-24 | $13.01 | $13.08 | $12.65 | $12.72 | $8.90 | 784,400 |
| 2020-09-23 | $13.03 | $13.18 | $12.95 | $13.15 | $9.21 | 658,900 |
| 2020-09-22 | $13.14 | $13.26 | $12.85 | $12.99 | $9.09 | 898,700 |
| 2020-09-21 | $13.12 | $13.35 | $13.02 | $13.27 | $9.29 | 997,400 |
| 2020-09-18 | $12.53 | $13.19 | $12.53 | $13.10 | $9.17 | 1,892,120 |
| 2020-09-17 | $12.37 | $12.79 | $12.25 | $12.60 | $8.82 | 712,300 |
| 2020-09-16 | $12.47 | $12.65 | $12.33 | $12.46 | $8.72 | 851,890 |
| 2020-09-15 | $12.80 | $12.80 | $12.38 | $12.47 | $8.73 | 1,018,690 |
| 2020-09-14 | $12.43 | $12.67 | $12.28 | $12.63 | $8.84 | 1,271,000 |
| 2020-09-11 | $12.13 | $12.46 | $11.85 | $12.33 | $8.63 | 1,701,370 |
| 2020-09-10 | $12.86 | $12.95 | $12.14 | $12.19 | $8.53 | 1,849,080 |
| 2020-09-09 | $13.03 | $13.05 | $12.73 | $12.76 | $8.93 | 1,407,870 |
| 2020-09-08 | $13.19 | $13.30 | $13.01 | $13.06 | $9.14 | 1,320,400 |
| 2020-09-07 | $13.26 | $13.45 | $13.15 | $13.18 | $9.23 | 1,344,060 |
| 2020-09-04 | $13.00 | $13.35 | $12.85 | $13.26 | $9.28 | 1,234,680 |
| 2020-09-03 | $13.21 | $13.32 | $13.00 | $13.06 | $9.14 | 1,369,310 |
| 2020-09-02 | $13.32 | $13.45 | $13.17 | $13.31 | $9.32 | 1,115,400 |
| 2020-09-01 | $13.43 | $13.45 | $13.20 | $13.32 | $9.32 | 1,193,030 |
| 2020-08-31 | $14.00 | $14.00 | $13.39 | $13.45 | $9.42 | 1,673,200 |
| 2020-08-28 | $13.73 | $13.93 | $13.51 | $13.74 | $9.62 | 2,014,800 |
| 2020-08-27 | $13.12 | $13.78 | $13.02 | $13.65 | $9.56 | 1,809,300 |
| 2020-08-26 | $13.35 | $13.40 | $13.06 | $13.12 | $9.18 | 633,860 |
| 2020-08-25 | $13.40 | $13.53 | $13.28 | $13.40 | $9.38 | 584,880 |
| 2020-08-24 | $13.32 | $13.45 | $13.02 | $13.38 | $9.37 | 947,980 |
| 2020-08-21 | $13.53 | $13.53 | $13.21 | $13.35 | $9.35 | 553,900 |
| 2020-08-20 | $13.31 | $13.42 | $13.26 | $13.36 | $9.35 | 650,800 |
| 2020-08-19 | $13.60 | $13.74 | $13.32 | $13.41 | $9.39 | 1,058,560 |
| 2020-08-18 | $13.65 | $13.68 | $13.54 | $13.64 | $9.55 | 1,009,040 |
| 2020-08-17 | $13.56 | $13.69 | $13.43 | $13.61 | $9.53 | 1,451,970 |
| 2020-08-14 | $13.43 | $13.65 | $13.34 | $13.57 | $9.50 | 1,284,230 |
| 2020-08-13 | $13.07 | $13.45 | $13.00 | $13.44 | $9.41 | 1,645,600 |
| 2020-08-12 | $13.09 | $13.17 | $12.78 | $13.07 | $9.15 | 1,908,860 |
| 2020-08-11 | $13.34 | $13.45 | $13.11 | $13.19 | $9.23 | 1,458,100 |
| 2020-08-10 | $13.27 | $13.37 | $13.06 | $13.26 | $9.28 | 1,435,490 |
| 2020-08-07 | $13.25 | $13.38 | $13.12 | $13.18 | $9.23 | 1,693,730 |
| 2020-08-06 | $13.45 | $13.53 | $13.20 | $13.40 | $9.38 | 1,763,680 |
| 2020-08-05 | $13.38 | $13.48 | $13.17 | $13.42 | $9.39 | 2,015,410 |
| 2020-08-04 | $13.58 | $13.61 | $13.25 | $13.25 | $9.28 | 2,480,010 |
| 2020-08-03 | $13.50 | $13.71 | $13.43 | $13.58 | $9.51 | 2,464,430 |
| 2020-07-31 | $13.66 | $13.93 | $13.36 | $13.52 | $9.46 | 2,635,170 |
| 2020-07-30 | $13.55 | $13.97 | $13.32 | $13.77 | $9.64 | 2,980,890 |
| 2020-07-29 | $13.27 | $13.47 | $13.19 | $13.40 | $9.38 | 1,766,070 |
| 2020-07-28 | $13.31 | $13.45 | $13.17 | $13.35 | $9.35 | 1,900,400 |
| 2020-07-27 | $13.38 | $13.50 | $13.10 | $13.31 | $9.32 | 2,309,410 |
| 2020-07-24 | $13.52 | $13.68 | $13.18 | $13.28 | $9.30 | 3,186,720 |
| 2020-07-23 | $13.28 | $13.81 | $13.15 | $13.69 | $9.58 | 3,746,560 |
| 2020-07-22 | $13.44 | $13.76 | $13.19 | $13.38 | $9.37 | 3,590,240 |
| 2020-07-21 | $13.98 | $13.98 | $13.30 | $13.43 | $9.40 | 3,961,500 |
| 2020-07-20 | $13.67 | $14.42 | $13.60 | $13.90 | $9.73 | 6,182,110 |
| 2020-07-17 | $12.00 | $13.47 | $12.00 | $13.13 | $9.19 | 5,898,780 |
| 2020-07-16 | $13.45 | $13.45 | $12.47 | $12.48 | $8.74 | 9,438,120 |
| 2020-07-15 | $13.85 | $13.85 | $13.82 | $13.85 | $9.70 | 7,116,540 |
| 2020-07-14 | $12.42 | $12.77 | $12.17 | $12.59 | $8.81 | 2,907,760 |
| 2020-07-13 | $11.67 | $12.48 | $11.66 | $12.26 | $8.58 | 2,524,370 |
| 2020-07-10 | $11.79 | $11.88 | $11.60 | $11.75 | $8.23 | 2,004,280 |
| 2020-07-09 | $11.49 | $11.76 | $11.48 | $11.70 | $8.19 | 1,720,660 |
| 2020-07-08 | $11.49 | $11.64 | $11.30 | $11.58 | $8.11 | 2,393,740 |
| 2020-07-07 | $11.52 | $11.60 | $11.35 | $11.40 | $7.98 | 1,943,650 |
| 2020-07-06 | $11.31 | $11.58 | $11.24 | $11.45 | $8.02 | 2,398,540 |
| 2020-07-03 | $11.16 | $11.30 | $11.03 | $11.23 | $7.86 | 1,238,750 |
| 2020-07-02 | $10.90 | $11.20 | $10.81 | $11.17 | $7.82 | 1,622,650 |
| 2020-07-01 | $10.90 | $10.94 | $10.75 | $10.86 | $7.60 | 1,045,920 |
| 2020-06-30 | $10.70 | $11.04 | $10.70 | $10.81 | $7.57 | 1,183,370 |
| 2020-06-29 | $10.96 | $10.96 | $10.68 | $10.84 | $7.59 | 1,014,990 |
| 2020-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $7.63 | 0 |
| 2020-06-25 | $10.90 | $10.90 | $10.90 | $10.90 | $7.63 | 0 |
| 2020-06-24 | $11.06 | $11.06 | $10.73 | $10.90 | $7.63 | 855,520 |
| 2020-06-23 | $11.11 | $11.11 | $10.92 | $10.97 | $7.68 | 576,800 |
| 2020-06-22 | $11.17 | $11.17 | $11.03 | $11.09 | $7.76 | 584,500 |
| 2020-06-19 | $11.18 | $11.21 | $11.05 | $11.19 | $7.83 | 607,500 |
| 2020-06-18 | $11.29 | $11.29 | $11.03 | $11.11 | $7.78 | 652,260 |
| 2020-06-17 | $11.30 | $11.31 | $11.18 | $11.27 | $7.89 | 665,950 |
| 2020-06-16 | $11.26 | $11.35 | $11.17 | $11.30 | $7.91 | 741,060 |
| 2020-06-15 | $11.13 | $11.30 | $11.00 | $11.20 | $7.84 | 1,101,840 |
| 2020-06-12 | $11.07 | $11.23 | $10.94 | $11.19 | $7.83 | 872,120 |
| 2020-06-11 | $11.04 | $11.25 | $11.01 | $11.09 | $7.76 | 812,630 |
| 2020-06-10 | $11.21 | $11.26 | $10.97 | $11.07 | $7.75 | 945,170 |
| 2020-06-09 | $11.41 | $11.45 | $11.15 | $11.18 | $7.83 | 1,278,550 |
| 2020-06-08 | $11.36 | $11.47 | $11.22 | $11.36 | $7.95 | 1,542,480 |
| 2020-06-05 | $11.52 | $11.52 | $11.20 | $11.36 | $7.95 | 1,104,820 |
| 2020-06-04 | $11.40 | $11.63 | $11.33 | $11.41 | $7.99 | 1,265,790 |
| 2020-06-03 | $11.31 | $11.58 | $11.31 | $11.37 | $7.96 | 1,417,190 |
| 2020-06-02 | $11.25 | $11.42 | $11.21 | $11.36 | $7.95 | 1,313,780 |
| 2020-06-01 | $11.39 | $11.42 | $11.11 | $11.34 | $7.94 | 2,073,450 |
| 2020-05-29 | $10.99 | $11.49 | $10.91 | $11.32 | $7.92 | 2,019,810 |
| 2020-05-28 | $10.85 | $11.14 | $10.72 | $11.00 | $7.70 | 1,905,390 |
| 2020-05-27 | $10.66 | $10.84 | $10.57 | $10.84 | $7.59 | 1,168,230 |
| 2020-05-26 | $10.68 | $10.80 | $10.56 | $10.69 | $7.48 | 927,090 |
| 2020-05-25 | $10.56 | $10.84 | $10.45 | $10.68 | $7.48 | 1,146,500 |
| 2020-05-22 | $10.51 | $10.61 | $10.31 | $10.55 | $7.39 | 1,143,360 |
| 2020-05-21 | $10.39 | $10.58 | $10.34 | $10.45 | $7.32 | 953,310 |
| 2020-05-20 | $10.47 | $10.47 | $10.33 | $10.33 | $7.23 | 772,310 |
| 2020-05-19 | $10.59 | $10.59 | $10.36 | $10.43 | $7.30 | 441,000 |
| 2020-05-18 | $10.46 | $10.49 | $10.33 | $10.44 | $7.31 | 629,850 |
| 2020-05-15 | $10.40 | $10.53 | $10.40 | $10.45 | $7.32 | 544,730 |
| 2020-05-14 | $10.52 | $10.58 | $10.39 | $10.40 | $7.28 | 598,150 |
| 2020-05-13 | $10.49 | $10.67 | $10.46 | $10.60 | $7.38 | 850,900 |
| 2020-05-12 | $10.58 | $10.74 | $10.40 | $10.50 | $7.31 | 715,800 |
| 2020-05-11 | $10.63 | $10.63 | $10.42 | $10.54 | $7.34 | 877,580 |
| 2020-05-08 | $10.60 | $10.68 | $10.43 | $10.57 | $7.36 | 840,730 |
| 2020-05-07 | $10.75 | $10.75 | $10.52 | $10.53 | $7.34 | 1,002,800 |
| 2020-05-06 | $10.30 | $10.88 | $10.24 | $10.64 | $7.41 | 2,551,140 |
| 2020-05-05 | $10.29 | $10.29 | $10.29 | $10.29 | $7.17 | 0 |
| 2020-05-04 | $10.29 | $10.29 | $10.29 | $10.29 | $7.17 | 0 |
| 2020-05-01 | $10.29 | $10.29 | $10.29 | $10.29 | $7.17 | 0 |
| 2020-04-30 | $10.17 | $10.35 | $10.08 | $10.29 | $7.17 | 1,070,510 |
| 2020-04-29 | $10.15 | $10.23 | $10.02 | $10.12 | $7.05 | 790,770 |
| 2020-04-28 | $10.35 | $10.35 | $9.91 | $10.09 | $7.03 | 1,162,580 |
| 2020-04-27 | $10.26 | $10.30 | $10.18 | $10.27 | $7.15 | 565,760 |
| 2020-04-24 | $10.40 | $10.42 | $10.25 | $10.25 | $7.14 | 615,580 |
| 2020-04-23 | $10.39 | $10.43 | $10.29 | $10.42 | $7.26 | 957,160 |
| 2020-04-22 | $10.22 | $10.39 | $10.19 | $10.37 | $7.22 | 639,140 |
| 2020-04-21 | $10.34 | $10.34 | $10.23 | $10.27 | $7.15 | 638,770 |
| 2020-04-20 | $10.46 | $10.54 | $10.28 | $10.34 | $7.20 | 1,168,290 |
| 2020-04-17 | $10.64 | $10.68 | $10.43 | $10.45 | $7.28 | 1,574,300 |
| 2020-04-16 | $10.29 | $10.99 | $10.22 | $10.78 | $7.51 | 2,818,340 |
| 2020-04-15 | $10.32 | $10.45 | $10.15 | $10.34 | $7.20 | 1,301,030 |
| 2020-04-14 | $10.32 | $10.37 | $10.22 | $10.32 | $7.19 | 1,023,660 |
| 2020-04-13 | $10.26 | $10.38 | $10.10 | $10.26 | $7.15 | 848,130 |
| 2020-04-10 | $10.39 | $10.51 | $10.25 | $10.35 | $7.21 | 1,123,960 |
| 2020-04-09 | $10.29 | $10.61 | $10.22 | $10.38 | $7.23 | 1,341,420 |
| 2020-04-08 | $10.20 | $10.30 | $10.18 | $10.25 | $7.14 | 871,850 |
| 2020-04-07 | $10.13 | $10.47 | $10.08 | $10.20 | $7.11 | 934,800 |
| 2020-04-06 | $10.08 | $10.08 | $10.08 | $10.08 | $7.02 | 0 |
| 2020-04-03 | $10.19 | $10.27 | $10.03 | $10.08 | $7.02 | 625,600 |
| 2020-04-02 | $10.17 | $10.26 | $9.95 | $10.21 | $7.11 | 810,090 |
| 2020-04-01 | $10.10 | $10.30 | $10.06 | $10.19 | $7.10 | 979,940 |
| 2020-03-31 | $9.98 | $10.30 | $9.98 | $10.17 | $7.09 | 1,577,690 |
| 2020-03-30 | $9.82 | $9.95 | $9.76 | $9.86 | $6.87 | 499,700 |
| 2020-03-27 | $9.99 | $10.05 | $9.90 | $9.97 | $6.95 | 490,920 |
| 2020-03-26 | $9.91 | $9.97 | $9.85 | $9.92 | $6.91 | 667,340 |
| 2020-03-25 | $9.94 | $9.96 | $9.85 | $9.92 | $6.91 | 797,940 |
| 2020-03-24 | $9.78 | $9.85 | $9.60 | $9.76 | $6.80 | 868,770 |
| 2020-03-23 | $9.93 | $9.95 | $9.66 | $9.70 | $6.76 | 712,470 |
| 2020-03-20 | $10.00 | $10.05 | $9.86 | $10.02 | $6.98 | 614,780 |
| 2020-03-19 | $9.90 | $9.98 | $9.63 | $9.92 | $6.91 | 652,720 |
| 2020-03-18 | $10.11 | $10.18 | $9.87 | $9.89 | $6.89 | 1,022,970 |
| 2020-03-17 | $10.00 | $10.10 | $9.85 | $10.06 | $7.01 | 881,920 |
| 2020-03-16 | $10.25 | $10.45 | $10.04 | $10.04 | $6.99 | 1,158,000 |
| 2020-03-13 | $9.89 | $10.30 | $9.80 | $10.16 | $7.08 | 1,364,590 |
| 2020-03-12 | $10.37 | $10.52 | $10.11 | $10.32 | $7.19 | 1,622,430 |
| 2020-03-11 | $10.52 | $10.65 | $10.20 | $10.20 | $7.11 | 1,145,680 |
| 2020-03-10 | $10.11 | $10.44 | $10.10 | $10.44 | $7.27 | 1,319,930 |
| 2020-03-09 | $10.63 | $10.68 | $10.31 | $10.34 | $7.20 | 1,360,430 |
| 2020-03-06 | $10.63 | $10.81 | $10.57 | $10.73 | $7.48 | 1,138,670 |
| 2020-03-05 | $10.49 | $10.84 | $10.49 | $10.74 | $7.48 | 1,930,810 |
| 2020-03-04 | $10.42 | $10.52 | $10.33 | $10.49 | $7.31 | 1,035,540 |
| 2020-03-03 | $10.59 | $10.67 | $10.38 | $10.44 | $7.27 | 1,571,700 |
| 2020-03-02 | $10.43 | $10.53 | $10.28 | $10.49 | $7.31 | 1,742,580 |
| 2020-02-28 | $10.52 | $10.52 | $10.24 | $10.29 | $7.17 | 1,490,490 |
| 2020-02-27 | $10.52 | $10.67 | $10.45 | $10.60 | $7.38 | 809,220 |
| 2020-02-26 | $10.35 | $10.62 | $10.35 | $10.54 | $7.34 | 1,145,220 |
| 2020-02-25 | $10.60 | $10.61 | $10.23 | $10.50 | $7.31 | 1,264,950 |
| 2020-02-24 | $10.78 | $10.84 | $10.64 | $10.76 | $7.50 | 1,314,520 |
| 2020-02-21 | $10.71 | $10.87 | $10.70 | $10.77 | $7.50 | 1,091,220 |
| 2020-02-20 | $10.54 | $10.80 | $10.49 | $10.75 | $7.49 | 1,307,830 |
| 2020-02-19 | $10.55 | $10.65 | $10.42 | $10.55 | $7.35 | 1,328,900 |
| 2020-02-18 | $10.37 | $10.68 | $10.30 | $10.53 | $7.34 | 1,556,610 |
| 2020-02-17 | $10.17 | $10.43 | $10.17 | $10.41 | $7.25 | 1,307,780 |
| 2020-02-14 | $10.16 | $10.27 | $10.13 | $10.20 | $7.11 | 575,050 |
| 2020-02-13 | $10.31 | $10.39 | $10.20 | $10.21 | $7.11 | 1,047,280 |
| 2020-02-12 | $10.28 | $10.40 | $10.23 | $10.36 | $7.22 | 803,130 |
| 2020-02-11 | $10.30 | $10.37 | $10.21 | $10.29 | $7.17 | 788,420 |
| 2020-02-10 | $10.08 | $10.34 | $10.08 | $10.28 | $7.16 | 1,064,150 |
| 2020-02-07 | $10.13 | $10.22 | $10.03 | $10.15 | $7.07 | 1,304,760 |
| 2020-02-06 | $10.08 | $10.23 | $9.99 | $10.13 | $7.06 | 1,288,980 |
| 2020-02-05 | $9.94 | $10.23 | $9.85 | $10.12 | $7.05 | 1,100,140 |
| 2020-02-04 | $9.55 | $10.10 | $9.55 | $9.96 | $6.94 | 1,404,840 |
| 2020-02-03 | $9.99 | $10.45 | $9.99 | $9.99 | $6.96 | 2,324,900 |
| 2020-01-31 | $11.10 | $11.10 | $11.10 | $11.10 | $7.73 | 0 |
| 2020-01-30 | $11.10 | $11.10 | $11.10 | $11.10 | $7.73 | 0 |
| 2020-01-29 | $11.10 | $11.10 | $11.10 | $11.10 | $7.73 | 0 |
| 2020-01-28 | $11.10 | $11.10 | $11.10 | $11.10 | $7.73 | 0 |
| 2020-01-27 | $11.10 | $11.10 | $11.10 | $11.10 | $7.73 | 0 |
| 2020-01-24 | $11.10 | $11.10 | $11.10 | $11.10 | $7.73 | 0 |
| 2020-01-23 | $11.18 | $11.35 | $11.00 | $11.10 | $7.73 | 1,108,310 |
| 2020-01-22 | $11.50 | $11.50 | $11.24 | $11.28 | $7.86 | 1,324,540 |
| 2020-01-21 | $11.46 | $11.68 | $11.23 | $11.41 | $7.95 | 917,280 |
| 2020-01-20 | $11.67 | $11.73 | $11.48 | $11.68 | $8.14 | 1,023,230 |
| 2020-01-17 | $11.87 | $11.87 | $11.71 | $11.75 | $8.19 | 816,180 |
| 2020-01-16 | $11.82 | $11.94 | $11.70 | $11.77 | $8.20 | 1,196,020 |
| 2020-01-15 | $11.69 | $12.03 | $11.61 | $11.82 | $8.23 | 2,110,230 |
| 2020-01-14 | $11.69 | $11.75 | $11.60 | $11.70 | $8.15 | 900,400 |
| 2020-01-13 | $11.74 | $11.75 | $11.53 | $11.63 | $8.10 | 877,880 |
| 2020-01-10 | $11.75 | $11.75 | $11.56 | $11.74 | $8.18 | 1,175,990 |
| 2020-01-09 | $11.75 | $11.80 | $11.60 | $11.64 | $8.11 | 1,050,630 |
| 2020-01-08 | $11.76 | $11.81 | $11.50 | $11.60 | $8.08 | 1,710,880 |
| 2020-01-07 | $11.74 | $11.84 | $11.67 | $11.77 | $8.20 | 1,229,030 |
| 2020-01-06 | $11.40 | $11.76 | $11.38 | $11.74 | $8.18 | 2,127,670 |
| 2020-01-03 | $11.31 | $11.66 | $11.23 | $11.44 | $7.97 | 1,578,190 |
| 2020-01-02 | $11.15 | $11.29 | $11.15 | $11.27 | $7.85 | 961,130 |
| 2020-01-01 | $11.13 | $11.13 | $11.13 | $11.13 | $7.75 | 0 |
| 2019-12-31 | $11.18 | $11.24 | $11.10 | $11.13 | $7.75 | 882,400 |
| 2019-12-30 | $11.07 | $11.18 | $10.92 | $11.18 | $7.79 | 1,220,940 |
| 2019-12-27 | $11.15 | $11.16 | $11.07 | $11.08 | $7.72 | 651,220 |
| 2019-12-26 | $11.18 | $11.28 | $11.01 | $11.14 | $7.76 | 882,930 |
| 2019-12-25 | $11.09 | $11.21 | $11.03 | $11.14 | $7.76 | 672,730 |
| 2019-12-24 | $10.99 | $11.15 | $10.99 | $11.08 | $7.72 | 520,990 |
| 2019-12-23 | $11.13 | $11.13 | $10.86 | $11.05 | $7.70 | 902,210 |
| 2019-12-20 | $11.20 | $11.28 | $11.05 | $11.13 | $7.75 | 885,640 |
| 2019-12-19 | $11.17 | $11.21 | $11.11 | $11.20 | $7.80 | 547,290 |
| 2019-12-18 | $11.12 | $11.23 | $11.06 | $11.18 | $7.79 | 1,118,120 |
| 2019-12-17 | $11.05 | $11.25 | $11.00 | $11.12 | $7.75 | 1,468,810 |
| 2019-12-16 | $11.08 | $11.08 | $10.90 | $11.03 | $7.68 | 1,131,850 |
| 2019-12-13 | $10.95 | $11.10 | $10.89 | $11.00 | $7.66 | 1,050,110 |
| 2019-12-12 | $10.98 | $10.98 | $10.84 | $10.87 | $7.57 | 348,850 |
| 2019-12-11 | $11.06 | $11.08 | $10.90 | $10.92 | $7.61 | 592,510 |
| 2019-12-10 | $11.05 | $11.13 | $11.02 | $11.11 | $7.74 | 413,200 |
| 2019-12-09 | $11.17 | $11.22 | $11.08 | $11.09 | $7.73 | 480,590 |
| 2019-12-06 | $10.98 | $11.17 | $10.93 | $11.17 | $7.78 | 776,700 |
| 2019-12-05 | $10.92 | $11.03 | $10.86 | $10.98 | $7.65 | 766,150 |
| 2019-12-04 | $10.80 | $10.95 | $10.80 | $10.94 | $7.62 | 785,670 |
| 2019-12-03 | $10.91 | $10.91 | $10.79 | $10.85 | $7.56 | 398,150 |
| 2019-12-02 | $10.89 | $10.95 | $10.79 | $10.87 | $7.57 | 533,210 |
| 2019-11-29 | $10.90 | $10.91 | $10.79 | $10.90 | $7.59 | 531,430 |
| 2019-11-28 | $11.04 | $11.07 | $10.82 | $10.93 | $7.61 | 593,470 |
| 2019-11-27 | $11.07 | $11.17 | $10.99 | $11.04 | $7.69 | 694,810 |
| 2019-11-26 | $11.00 | $11.14 | $10.91 | $11.10 | $7.73 | 1,161,920 |
| 2019-11-25 | $10.81 | $10.99 | $10.80 | $10.99 | $7.66 | 618,790 |
| 2019-11-22 | $10.95 | $11.09 | $10.78 | $10.84 | $7.55 | 948,580 |
| 2019-11-21 | $10.73 | $11.05 | $10.73 | $10.95 | $7.63 | 684,050 |
| 2019-11-20 | $10.88 | $10.88 | $10.79 | $10.81 | $7.53 | 323,500 |
| 2019-11-19 | $10.71 | $10.89 | $10.71 | $10.88 | $7.58 | 571,200 |
| 2019-11-18 | $10.83 | $10.83 | $10.68 | $10.80 | $7.52 | 559,580 |
| 2019-11-15 | $10.94 | $10.99 | $10.75 | $10.79 | $7.52 | 509,870 |
| 2019-11-14 | $10.90 | $11.00 | $10.80 | $10.94 | $7.62 | 588,110 |
| 2019-11-13 | $10.86 | $11.05 | $10.80 | $10.88 | $7.58 | 478,130 |
| 2019-11-12 | $11.04 | $11.04 | $10.82 | $10.91 | $7.60 | 511,600 |
| 2019-11-11 | $11.04 | $11.12 | $10.82 | $10.93 | $7.61 | 992,080 |
| 2019-11-08 | $11.15 | $11.24 | $11.03 | $11.13 | $7.75 | 988,460 |
| 2019-11-07 | $10.92 | $11.18 | $10.92 | $11.15 | $7.77 | 1,737,780 |
| 2019-11-06 | $10.90 | $11.02 | $10.79 | $10.81 | $7.53 | 725,690 |
| 2019-11-05 | $10.95 | $11.06 | $10.86 | $11.04 | $7.69 | 721,580 |
| 2019-11-04 | $11.11 | $11.22 | $11.01 | $11.01 | $7.67 | 858,040 |
| 2019-11-01 | $10.92 | $11.19 | $10.60 | $11.11 | $7.74 | 814,680 |
| 2019-10-31 | $10.99 | $11.02 | $10.89 | $10.92 | $7.61 | 524,900 |
| 2019-10-30 | $11.04 | $11.04 | $10.88 | $10.93 | $7.61 | 589,360 |
| 2019-10-29 | $11.10 | $11.17 | $10.95 | $10.96 | $7.64 | 873,150 |
| 2019-10-28 | $11.23 | $11.31 | $11.00 | $11.08 | $7.72 | 1,376,700 |
| 2019-10-25 | $11.27 | $11.30 | $11.21 | $11.28 | $7.86 | 928,190 |
| 2019-10-24 | $11.16 | $11.33 | $11.14 | $11.25 | $7.84 | 1,384,180 |
| 2019-10-23 | $10.95 | $11.23 | $10.82 | $11.13 | $7.75 | 1,953,670 |
| 2019-10-22 | $10.83 | $10.94 | $10.77 | $10.92 | $7.61 | 734,590 |
| 2019-10-21 | $10.79 | $11.01 | $10.51 | $10.89 | $7.59 | 1,435,920 |
| 2019-10-18 | $10.82 | $10.85 | $10.53 | $10.66 | $7.43 | 648,210 |
| 2019-10-17 | $10.77 | $10.88 | $10.67 | $10.82 | $7.54 | 456,320 |
| 2019-10-16 | $10.83 | $10.90 | $10.75 | $10.81 | $7.53 | 453,390 |
| 2019-10-15 | $10.93 | $10.93 | $10.75 | $10.78 | $7.51 | 470,450 |
| 2019-10-14 | $10.79 | $11.02 | $10.78 | $10.85 | $7.56 | 723,070 |
| 2019-10-11 | $10.87 | $10.87 | $10.75 | $10.75 | $7.49 | 551,810 |
| 2019-10-10 | $10.63 | $10.87 | $10.58 | $10.84 | $7.55 | 761,150 |
| 2019-10-09 | $10.47 | $10.62 | $10.46 | $10.60 | $7.38 | 649,710 |
| 2019-10-08 | $10.60 | $10.69 | $10.49 | $10.49 | $7.31 | 449,900 |
| 2019-10-07 | $10.58 | $10.58 | $10.58 | $10.58 | $7.37 | 0 |
| 2019-10-04 | $10.58 | $10.58 | $10.58 | $10.58 | $7.37 | 0 |
| 2019-10-03 | $10.58 | $10.58 | $10.58 | $10.58 | $7.37 | 0 |
| 2019-10-02 | $10.58 | $10.58 | $10.58 | $10.58 | $7.37 | 0 |
| 2019-10-01 | $10.58 | $10.58 | $10.58 | $10.58 | $7.37 | 0 |
| 2019-09-30 | $10.43 | $10.62 | $10.43 | $10.58 | $7.37 | 479,740 |
| 2019-09-27 | $10.45 | $10.57 | $10.31 | $10.53 | $7.34 | 533,710 |
| 2019-09-26 | $10.80 | $10.80 | $10.42 | $10.45 | $7.28 | 805,420 |
| 2019-09-25 | $10.86 | $10.95 | $10.63 | $10.68 | $7.44 | 988,440 |
| 2019-09-24 | $10.86 | $11.00 | $10.82 | $10.87 | $7.57 | 665,280 |
| 2019-09-23 | $11.08 | $11.08 | $10.85 | $10.94 | $7.62 | 858,190 |
| 2019-09-20 | $11.05 | $11.15 | $10.92 | $11.07 | $7.71 | 751,340 |
| 2019-09-19 | $11.05 | $11.08 | $10.88 | $11.01 | $7.67 | 792,790 |
| 2019-09-18 | $11.15 | $11.15 | $10.98 | $10.99 | $7.66 | 1,128,930 |
| 2019-09-17 | $11.29 | $11.35 | $11.03 | $11.07 | $7.71 | 1,208,330 |
| 2019-09-16 | $11.38 | $11.38 | $11.24 | $11.29 | $7.87 | 1,197,970 |
| 2019-09-13 | $11.28 | $11.28 | $11.28 | $11.28 | $7.86 | 0 |
| 2019-09-12 | $11.29 | $11.33 | $11.20 | $11.28 | $7.86 | 1,229,210 |
| 2019-09-11 | $11.30 | $11.32 | $11.23 | $11.25 | $7.84 | 648,770 |
| 2019-09-10 | $11.38 | $11.38 | $11.20 | $11.26 | $7.84 | 798,020 |
| 2019-09-09 | $11.25 | $11.30 | $11.22 | $11.27 | $7.85 | 1,101,040 |
| 2019-09-06 | $11.27 | $11.27 | $11.13 | $11.24 | $7.83 | 1,119,200 |
| 2019-09-05 | $11.18 | $11.28 | $11.10 | $11.25 | $7.84 | 1,611,850 |
| 2019-09-04 | $11.14 | $11.14 | $10.99 | $11.14 | $7.76 | 3,752,240 |
| 2019-09-03 | $11.10 | $11.22 | $11.07 | $11.14 | $7.76 | 2,889,460 |
| 2019-09-02 | $10.99 | $11.16 | $10.94 | $11.11 | $7.74 | 1,158,290 |
| 2019-08-30 | $11.12 | $11.39 | $11.01 | $11.07 | $7.71 | 2,418,680 |
| 2019-08-29 | $11.10 | $11.16 | $10.85 | $10.99 | $7.66 | 2,029,560 |
| 2019-08-28 | $10.88 | $11.24 | $10.88 | $11.10 | $7.73 | 5,224,550 |
| 2019-08-27 | $11.59 | $11.59 | $11.59 | $11.59 | $8.07 | 0 |
| 2019-08-26 | $11.56 | $11.75 | $11.51 | $11.59 | $8.07 | 4,082,800 |
| 2019-08-23 | $12.14 | $12.14 | $11.77 | $11.90 | $8.29 | 7,590,130 |
| 2019-08-22 | $12.24 | $12.25 | $12.19 | $12.20 | $8.50 | 2,207,150 |
| 2019-08-21 | $12.27 | $12.27 | $12.20 | $12.24 | $8.53 | 2,728,120 |
| 2019-08-20 | $12.23 | $12.37 | $12.22 | $12.30 | $8.57 | 2,069,130 |
| 2019-08-19 | $12.22 | $12.25 | $12.19 | $12.24 | $8.53 | 1,842,330 |
| 2019-08-16 | $12.20 | $12.23 | $12.18 | $12.23 | $8.52 | 1,772,900 |
| 2019-08-15 | $12.18 | $12.20 | $12.17 | $12.20 | $8.50 | 1,092,210 |
| 2019-08-14 | $12.20 | $12.21 | $12.18 | $12.18 | $8.49 | 1,022,300 |
| 2019-08-13 | $12.20 | $12.21 | $12.17 | $12.19 | $8.49 | 1,087,300 |
| 2019-08-12 | $12.20 | $12.21 | $12.17 | $12.19 | $8.49 | 1,247,500 |
| 2019-08-09 | $12.22 | $12.24 | $12.18 | $12.20 | $8.50 | 1,860,550 |
| 2019-08-08 | $12.20 | $12.25 | $12.19 | $12.22 | $8.51 | 1,181,510 |
| 2019-08-07 | $12.24 | $12.25 | $12.17 | $12.20 | $8.50 | 1,120,390 |
| 2019-08-06 | $12.21 | $12.24 | $12.12 | $12.19 | $8.49 | 2,242,890 |
| 2019-08-05 | $12.23 | $12.25 | $12.21 | $12.25 | $8.53 | 1,066,800 |
| 2019-08-02 | $12.20 | $12.26 | $12.19 | $12.24 | $8.53 | 2,364,140 |
| 2019-08-01 | $12.24 | $12.28 | $12.19 | $12.26 | $8.54 | 1,525,330 |
| 2019-07-31 | $12.29 | $12.29 | $12.19 | $12.26 | $8.54 | 1,872,930 |
| 2019-07-30 | $12.32 | $12.34 | $12.25 | $12.26 | $8.54 | 3,244,300 |
| 2019-07-29 | $12.25 | $12.31 | $12.17 | $12.31 | $8.58 | 2,834,100 |
| 2019-07-26 | $12.18 | $12.36 | $12.11 | $12.27 | $8.55 | 4,037,280 |
| 2019-07-25 | $12.08 | $12.20 | $12.03 | $12.12 | $8.44 | 4,166,300 |
| 2019-07-24 | $12.01 | $12.42 | $11.96 | $12.18 | $8.49 | 8,871,120 |
| 2019-07-23 | $11.94 | $11.94 | $11.94 | $11.94 | $8.32 | 3,874,400 |
| 2019-07-22 | $11.18 | $11.19 | $10.78 | $10.85 | $7.56 | 430,300 |
| 2019-07-19 | $11.02 | $11.25 | $11.02 | $11.13 | $7.75 | 246,900 |
| 2019-07-18 | $11.30 | $11.30 | $10.99 | $11.10 | $7.73 | 645,800 |
| 2019-07-17 | $11.20 | $11.36 | $11.19 | $11.24 | $7.83 | 502,000 |
| 2019-07-16 | $11.19 | $11.25 | $11.12 | $11.20 | $7.80 | 382,300 |
| 2019-07-15 | $11.03 | $11.23 | $10.93 | $11.19 | $7.80 | 427,300 |
| 2019-07-12 | $11.01 | $11.15 | $11.01 | $11.11 | $7.74 | 385,800 |
| 2019-07-11 | $11.10 | $11.17 | $10.91 | $11.08 | $7.72 | 274,920 |
| 2019-07-10 | $11.19 | $11.19 | $10.93 | $11.04 | $7.69 | 330,200 |
| 2019-07-09 | $11.01 | $11.22 | $10.91 | $11.10 | $7.73 | 418,500 |
| 2019-07-08 | $11.35 | $11.35 | $10.52 | $11.09 | $7.73 | 906,120 |
| 2019-07-05 | $11.38 | $11.42 | $11.09 | $11.41 | $7.95 | 1,062,000 |
| 2019-07-04 | $11.48 | $11.88 | $11.31 | $11.37 | $7.92 | 1,826,720 |
| 2019-07-03 | $11.36 | $12.78 | $11.18 | $11.48 | $8.00 | 2,930,270 |
| 2019-07-02 | $11.50 | $12.18 | $11.24 | $11.62 | $8.10 | 3,695,100 |
| 2019-07-01 | $10.82 | $11.64 | $10.82 | $11.50 | $8.01 | 2,975,750 |
| 2019-06-28 | $10.99 | $11.01 | $10.68 | $10.80 | $7.52 | 635,600 |
| 2019-06-27 | $11.21 | $11.21 | $10.95 | $10.97 | $7.64 | 801,500 |
| 2019-06-26 | $11.01 | $11.21 | $10.93 | $11.16 | $7.75 | 675,900 |
| 2019-06-25 | $11.29 | $11.29 | $10.88 | $11.06 | $7.68 | 1,069,800 |
| 2019-06-24 | $11.22 | $11.39 | $11.15 | $11.30 | $7.84 | 1,723,210 |
| 2019-06-21 | $11.00 | $11.31 | $11.00 | $11.31 | $7.85 | 2,060,700 |
| 2019-06-20 | $10.91 | $10.97 | $10.73 | $10.91 | $7.57 | 757,980 |
| 2019-06-19 | $10.92 | $11.00 | $10.80 | $10.83 | $7.52 | 566,500 |
| 2019-06-18 | $10.93 | $10.93 | $10.62 | $10.65 | $7.39 | 353,000 |
| 2019-06-17 | $10.54 | $10.92 | $10.54 | $10.82 | $7.51 | 540,000 |
| 2019-06-14 | $10.93 | $10.94 | $10.58 | $10.62 | $7.37 | 643,400 |
| 2019-06-13 | $10.95 | $10.95 | $10.79 | $10.88 | $7.55 | 626,290 |
| 2019-06-12 | $11.09 | $11.09 | $10.86 | $10.87 | $7.55 | 1,141,610 |
| 2019-06-11 | $10.75 | $11.10 | $10.66 | $11.10 | $7.70 | 2,045,140 |
| 2019-06-10 | $10.38 | $10.74 | $10.10 | $10.73 | $7.45 | 974,000 |
| 2019-06-07 | $10.38 | $10.38 | $10.38 | $10.38 | $7.21 | 0 |
| 2019-06-06 | $10.62 | $10.71 | $10.31 | $10.38 | $7.21 | 683,560 |
| 2019-06-05 | $10.54 | $10.79 | $10.41 | $10.72 | $7.44 | 1,195,130 |
| 2019-06-04 | $10.29 | $10.56 | $10.17 | $10.54 | $7.32 | 1,410,990 |
| 2019-06-03 | $10.29 | $10.40 | $10.27 | $10.30 | $7.15 | 960,280 |
| 2019-05-31 | $10.31 | $10.42 | $10.26 | $10.28 | $7.14 | 540,100 |
| 2019-05-30 | $10.35 | $10.35 | $10.10 | $10.31 | $7.16 | 502,590 |
| 2019-05-29 | $10.33 | $10.37 | $10.21 | $10.35 | $7.18 | 342,970 |
| 2019-05-28 | $10.29 | $10.39 | $10.19 | $10.33 | $7.17 | 613,890 |
| 2019-05-27 | $9.91 | $10.32 | $9.91 | $10.31 | $7.16 | 690,190 |
| 2019-05-24 | $10.04 | $10.13 | $9.92 | $10.10 | $7.01 | 509,270 |
| 2019-05-23 | $10.32 | $10.32 | $9.87 | $10.04 | $6.97 | 594,500 |
| 2019-05-22 | $10.23 | $10.30 | $10.12 | $10.23 | $7.10 | 575,950 |
| 2019-05-21 | $10.12 | $10.29 | $10.06 | $10.24 | $7.11 | 665,320 |
| 2019-05-20 | $10.19 | $10.19 | $9.84 | $10.14 | $7.04 | 811,640 |
| 2019-05-17 | $10.55 | $10.55 | $10.05 | $10.11 | $7.02 | 1,582,040 |
| 2019-05-16 | $10.33 | $10.54 | $10.25 | $10.47 | $7.27 | 988,490 |
| 2019-05-15 | $10.17 | $10.40 | $10.03 | $10.26 | $7.12 | 1,532,120 |
| 2019-05-14 | $10.05 | $10.28 | $9.97 | $10.15 | $7.05 | 1,242,500 |
| 2019-05-13 | $10.49 | $10.49 | $10.00 | $10.10 | $7.01 | 2,853,950 |
| 2019-05-10 | $10.00 | $10.88 | $9.96 | $10.47 | $7.27 | 1,542,250 |
| 2019-05-09 | $10.00 | $10.14 | $9.90 | $9.95 | $6.91 | 1,063,900 |
| 2019-05-08 | $10.17 | $10.27 | $9.90 | $10.19 | $7.07 | 820,270 |
| 2019-05-07 | $9.92 | $10.22 | $9.72 | $10.21 | $7.09 | 1,312,200 |
| 2019-05-06 | $10.29 | $10.40 | $9.60 | $9.90 | $6.87 | 1,935,360 |
| 2019-05-03 | $10.52 | $10.52 | $10.52 | $10.52 | $7.30 | 0 |
| 2019-05-02 | $10.52 | $10.52 | $10.52 | $10.52 | $7.30 | 0 |
| 2019-05-01 | $10.52 | $10.52 | $10.52 | $10.52 | $7.30 | 0 |
| 2019-04-30 | $10.63 | $10.63 | $10.41 | $10.52 | $7.30 | 1,220,070 |
| 2019-04-29 | $11.14 | $11.25 | $10.50 | $10.52 | $7.30 | 1,751,850 |
| 2019-04-26 | $11.22 | $11.38 | $11.11 | $11.14 | $7.73 | 1,369,580 |
| 2019-04-25 | $11.83 | $11.85 | $11.17 | $11.22 | $7.79 | 1,875,000 |
| 2019-04-24 | $11.35 | $11.86 | $11.31 | $11.84 | $8.22 | 1,719,080 |
| 2019-04-23 | $11.88 | $11.88 | $11.34 | $11.34 | $7.87 | 1,531,160 |
| 2019-04-22 | $12.11 | $12.12 | $11.81 | $11.89 | $8.25 | 1,204,040 |
| 2019-04-19 | $12.02 | $12.09 | $11.80 | $12.03 | $8.35 | 1,379,570 |
| 2019-04-18 | $12.19 | $12.22 | $11.93 | $12.03 | $8.35 | 1,554,300 |
| 2019-04-17 | $12.00 | $12.21 | $11.86 | $12.16 | $8.44 | 2,428,180 |
| 2019-04-16 | $12.02 | $12.08 | $11.57 | $12.03 | $8.35 | 2,350,440 |
| 2019-04-15 | $12.09 | $12.22 | $12.00 | $12.04 | $8.36 | 1,867,300 |
| 2019-04-12 | $11.85 | $12.18 | $11.85 | $12.08 | $8.39 | 1,401,170 |
| 2019-04-11 | $12.06 | $12.14 | $11.81 | $11.86 | $8.23 | 1,390,820 |
| 2019-04-10 | $12.00 | $12.12 | $11.96 | $12.08 | $8.39 | 1,830,700 |
| 2019-04-09 | $11.96 | $12.09 | $11.84 | $11.96 | $8.30 | 1,526,260 |
| 2019-04-08 | $12.19 | $12.26 | $11.80 | $11.92 | $8.27 | 2,017,660 |
| 2019-04-05 | $12.19 | $12.19 | $12.19 | $12.19 | $8.46 | 0 |
| 2019-04-04 | $12.33 | $12.42 | $12.02 | $12.19 | $8.46 | 1,879,170 |
| 2019-04-03 | $11.93 | $12.37 | $11.80 | $12.32 | $8.55 | 2,918,710 |
| 2019-04-02 | $12.00 | $12.17 | $11.82 | $11.93 | $8.28 | 2,425,680 |
| 2019-04-01 | $11.86 | $12.18 | $11.67 | $12.07 | $8.38 | 3,249,270 |
| 2019-03-29 | $11.15 | $11.49 | $11.00 | $11.46 | $7.95 | 1,292,430 |
| 2019-03-28 | $11.19 | $11.40 | $11.10 | $11.15 | $7.74 | 1,242,800 |
| 2019-03-27 | $11.55 | $11.60 | $11.11 | $11.23 | $7.80 | 2,140,310 |
| 2019-03-26 | $12.00 | $12.00 | $11.43 | $11.50 | $7.98 | 1,639,690 |
| 2019-03-25 | $11.77 | $12.20 | $11.62 | $11.91 | $8.27 | 2,180,190 |
| 2019-03-22 | $11.75 | $11.94 | $11.62 | $11.93 | $8.28 | 1,566,770 |
| 2019-03-21 | $11.59 | $11.90 | $11.52 | $11.87 | $8.24 | 2,007,120 |
| 2019-03-20 | $11.54 | $11.63 | $11.13 | $11.54 | $8.01 | 1,916,550 |
| 2019-03-19 | $11.40 | $11.62 | $11.36 | $11.48 | $7.97 | 1,723,450 |
| 2019-03-18 | $11.11 | $11.49 | $11.11 | $11.45 | $7.95 | 1,906,980 |
| 2019-03-15 | $11.07 | $11.45 | $11.07 | $11.32 | $7.86 | 1,682,450 |
| 2019-03-14 | $11.31 | $11.39 | $10.83 | $11.07 | $7.68 | 1,723,200 |
| 2019-03-13 | $11.71 | $11.74 | $11.23 | $11.30 | $7.84 | 1,868,370 |
| 2019-03-12 | $11.60 | $11.80 | $11.49 | $11.61 | $8.06 | 3,234,000 |
| 2019-03-11 | $11.09 | $11.69 | $10.92 | $11.58 | $8.04 | 3,419,460 |
| 2019-03-08 | $11.70 | $12.09 | $11.10 | $11.15 | $7.74 | 4,414,100 |
| 2019-03-07 | $11.41 | $12.15 | $11.16 | $11.97 | $8.31 | 5,548,590 |
| 2019-03-06 | $11.20 | $11.48 | $11.15 | $11.41 | $7.92 | 1,570,910 |
| 2019-03-05 | $11.01 | $11.21 | $10.90 | $11.20 | $7.77 | 2,146,490 |
| 2019-03-04 | $10.81 | $11.15 | $10.79 | $11.01 | $7.64 | 2,950,090 |
| 2019-03-01 | $10.75 | $10.87 | $10.71 | $10.80 | $7.50 | 1,289,190 |
| 2019-02-28 | $10.75 | $10.83 | $10.67 | $10.75 | $7.46 | 1,589,000 |
| 2019-02-27 | $10.70 | $10.95 | $10.66 | $10.75 | $7.46 | 2,485,590 |
| 2019-02-26 | $10.85 | $10.99 | $10.58 | $10.82 | $7.51 | 3,976,520 |
| 2019-02-25 | $11.00 | $11.00 | $10.47 | $10.75 | $7.46 | 2,951,100 |
| 2019-02-22 | $10.18 | $10.45 | $10.12 | $10.40 | $7.22 | 1,935,580 |
| 2019-02-21 | $10.28 | $10.37 | $10.11 | $10.22 | $7.09 | 2,205,130 |
| 2019-02-20 | $10.13 | $10.46 | $10.03 | $10.35 | $7.18 | 3,717,600 |
| 2019-02-19 | $10.06 | $10.13 | $9.98 | $10.08 | $7.00 | 2,672,630 |
| 2019-02-18 | $9.82 | $10.07 | $9.79 | $10.07 | $6.99 | 2,424,940 |
| 2019-02-15 | $9.88 | $9.88 | $9.78 | $9.79 | $6.80 | 1,264,500 |
| 2019-02-14 | $9.85 | $9.91 | $9.78 | $9.87 | $6.85 | 1,982,320 |
| 2019-02-13 | $9.81 | $9.90 | $9.72 | $9.80 | $6.80 | 2,288,770 |
| 2019-02-12 | $9.72 | $9.82 | $9.70 | $9.78 | $6.79 | 1,589,000 |
| 2019-02-11 | $9.46 | $9.70 | $9.40 | $9.68 | $6.72 | 1,372,600 |
| 2019-02-08 | $9.46 | $9.46 | $9.46 | $9.46 | $6.57 | 0 |
| 2019-02-07 | $9.46 | $9.46 | $9.46 | $9.46 | $6.57 | 0 |
| 2019-02-06 | $9.46 | $9.46 | $9.46 | $9.46 | $6.57 | 0 |
| 2019-02-05 | $9.46 | $9.46 | $9.46 | $9.46 | $6.57 | 0 |
| 2019-02-04 | $9.46 | $9.46 | $9.46 | $9.46 | $6.57 | 0 |
| 2019-02-01 | $9.11 | $9.49 | $9.11 | $9.46 | $6.57 | 1,267,260 |
| 2019-01-31 | $9.26 | $9.35 | $9.05 | $9.10 | $6.32 | 1,126,650 |
| 2019-01-30 | $9.57 | $9.63 | $9.22 | $9.26 | $6.43 | 1,094,450 |
| 2019-01-29 | $9.77 | $9.95 | $9.52 | $9.60 | $6.66 | 1,869,310 |
| 2019-01-28 | $9.62 | $9.90 | $9.62 | $9.79 | $6.80 | 1,638,850 |
| 2019-01-25 | $9.62 | $9.68 | $9.61 | $9.61 | $6.67 | 832,400 |
| 2019-01-24 | $9.60 | $9.71 | $9.59 | $9.64 | $6.69 | 1,116,900 |
| 2019-01-23 | $9.63 | $9.69 | $9.59 | $9.61 | $6.67 | 1,203,910 |
| 2019-01-22 | $9.84 | $9.84 | $9.66 | $9.70 | $6.73 | 1,038,850 |
| 2019-01-21 | $9.78 | $9.78 | $9.65 | $9.67 | $6.71 | 1,054,590 |
| 2019-01-18 | $9.66 | $9.77 | $9.59 | $9.74 | $6.76 | 1,543,290 |
| 2019-01-17 | $9.82 | $9.82 | $9.59 | $9.64 | $6.69 | 2,159,060 |
| 2019-01-16 | $9.99 | $9.99 | $9.82 | $9.82 | $6.82 | 2,320,790 |
| 2019-01-15 | $9.86 | $10.01 | $9.83 | $9.92 | $6.89 | 3,834,070 |
| 2019-01-14 | $9.98 | $10.26 | $9.76 | $10.10 | $7.01 | 7,421,310 |
| 2019-01-11 | $9.68 | $9.81 | $9.62 | $9.75 | $6.77 | 2,013,740 |
| 2019-01-10 | $9.76 | $9.87 | $9.62 | $9.66 | $6.71 | 2,065,490 |
| 2019-01-09 | $9.80 | $9.90 | $9.62 | $9.74 | $6.76 | 3,545,870 |
| 2019-01-08 | $9.95 | $10.18 | $9.78 | $9.81 | $6.81 | 3,660,760 |
| 2019-01-07 | $9.92 | $9.96 | $9.76 | $9.94 | $6.90 | 6,358,890 |
| 2019-01-04 | $9.60 | $10.06 | $9.54 | $9.88 | $6.86 | 9,604,190 |
| 2019-01-03 | $11.15 | $11.48 | $10.20 | $10.38 | $7.21 | 13,238,850 |
| 2019-01-02 | $10.70 | $10.70 | $10.70 | $10.70 | $7.43 | 1,261,310 |
| 2019-01-01 | $9.73 | $9.73 | $9.73 | $9.73 | $6.75 | 0 |
| 2018-12-31 | $9.73 | $9.73 | $9.73 | $9.73 | $6.75 | 0 |
| 2018-12-28 | $9.66 | $9.74 | $9.53 | $9.73 | $6.75 | 2,737,380 |
| 2018-12-27 | $9.49 | $9.78 | $9.49 | $9.63 | $6.68 | 4,517,860 |
| 2018-12-26 | $9.00 | $9.49 | $9.00 | $9.38 | $6.51 | 2,770,600 |
| 2018-12-25 | $8.90 | $9.06 | $8.78 | $9.03 | $6.27 | 1,329,700 |
| 2018-12-24 | $8.78 | $9.03 | $8.78 | $8.96 | $6.22 | 1,037,390 |
| 2018-12-21 | $8.70 | $8.78 | $8.63 | $8.75 | $6.07 | 372,000 |
| 2018-12-20 | $8.70 | $8.88 | $8.66 | $8.79 | $6.10 | 1,034,450 |
| 2018-12-19 | $8.95 | $8.95 | $8.70 | $8.78 | $6.09 | 1,075,960 |
| 2018-12-18 | $8.90 | $9.00 | $8.80 | $8.95 | $6.21 | 1,079,300 |
| 2018-12-17 | $9.21 | $9.21 | $8.81 | $8.89 | $6.17 | 1,394,800 |
| 2018-12-14 | $9.39 | $9.46 | $9.13 | $9.17 | $6.37 | 2,146,190 |
| 2018-12-13 | $9.58 | $9.90 | $9.50 | $9.56 | $6.64 | 2,710,280 |
| 2018-12-12 | $9.27 | $9.37 | $9.22 | $9.34 | $6.48 | 752,780 |
| 2018-12-11 | $9.25 | $9.33 | $9.21 | $9.30 | $6.46 | 643,300 |
| 2018-12-10 | $9.20 | $9.35 | $9.13 | $9.27 | $6.43 | 633,590 |
| 2018-12-07 | $9.37 | $9.44 | $9.31 | $9.38 | $6.51 | 526,500 |
| 2018-12-06 | $9.50 | $9.50 | $9.23 | $9.38 | $6.51 | 672,370 |
| 2018-12-05 | $9.45 | $9.54 | $9.31 | $9.45 | $6.56 | 1,126,670 |
| 2018-12-04 | $9.52 | $9.60 | $9.47 | $9.58 | $6.65 | 975,720 |
| 2018-12-03 | $9.48 | $9.56 | $9.40 | $9.53 | $6.62 | 936,850 |
| 2018-11-30 | $9.32 | $9.39 | $9.22 | $9.27 | $6.43 | 862,060 |
| 2018-11-29 | $9.60 | $9.60 | $9.29 | $9.32 | $6.47 | 1,241,190 |
| 2018-11-28 | $9.56 | $9.61 | $9.37 | $9.54 | $6.62 | 1,488,750 |
| 2018-11-27 | $9.37 | $9.64 | $9.36 | $9.61 | $6.67 | 1,496,960 |
| 2018-11-26 | $9.31 | $9.50 | $9.22 | $9.35 | $6.49 | 1,223,050 |
| 2018-11-23 | $9.88 | $9.89 | $9.31 | $9.34 | $6.48 | 2,115,170 |
| 2018-11-22 | $9.91 | $9.98 | $9.77 | $9.82 | $6.82 | 1,603,930 |
| 2018-11-21 | $9.70 | $9.93 | $9.64 | $9.90 | $6.87 | 1,440,250 |
| 2018-11-20 | $9.99 | $10.57 | $9.74 | $9.75 | $6.77 | 3,130,460 |
| 2018-11-19 | $9.86 | $10.09 | $9.81 | $10.08 | $7.00 | 2,976,100 |
| 2018-11-16 | $9.55 | $9.92 | $9.46 | $9.85 | $6.84 | 4,415,580 |
| 2018-11-15 | $9.48 | $9.57 | $9.42 | $9.52 | $6.61 | 2,250,400 |
| 2018-11-14 | $9.69 | $9.69 | $9.46 | $9.50 | $6.59 | 2,412,810 |
| 2018-11-13 | $9.30 | $9.78 | $9.30 | $9.70 | $6.73 | 3,810,090 |
| 2018-11-12 | $9.08 | $9.45 | $9.05 | $9.41 | $6.53 | 1,805,610 |
| 2018-11-09 | $9.18 | $9.19 | $9.03 | $9.09 | $6.31 | 1,166,630 |
| 2018-11-08 | $9.00 | $9.22 | $8.98 | $9.13 | $6.34 | 1,589,780 |
| 2018-11-07 | $8.96 | $9.12 | $8.90 | $8.95 | $6.21 | 1,282,000 |
| 2018-11-06 | $9.06 | $9.07 | $8.81 | $8.96 | $6.22 | 1,312,150 |
| 2018-11-05 | $9.04 | $9.16 | $8.91 | $9.06 | $6.29 | 1,942,970 |
| 2018-11-02 | $8.86 | $9.18 | $8.82 | $9.04 | $6.27 | 1,846,970 |
| 2018-11-01 | $8.86 | $8.88 | $8.77 | $8.82 | $6.12 | 1,381,690 |
| 2018-10-31 | $8.63 | $8.87 | $8.62 | $8.81 | $6.12 | 1,508,890 |
| 2018-10-30 | $8.61 | $8.79 | $8.46 | $8.67 | $6.02 | 852,600 |
| 2018-10-29 | $8.75 | $8.77 | $8.60 | $8.63 | $5.99 | 658,990 |
| 2018-10-26 | $8.67 | $8.85 | $8.65 | $8.69 | $6.03 | 1,107,310 |
| 2018-10-25 | $8.70 | $8.76 | $8.54 | $8.65 | $6.00 | 1,807,200 |
| 2018-10-24 | $8.74 | $9.03 | $8.62 | $8.90 | $6.18 | 2,428,370 |
| 2018-10-23 | $8.58 | $8.88 | $8.53 | $8.74 | $6.07 | 2,067,130 |
| 2018-10-22 | $8.50 | $8.72 | $8.30 | $8.58 | $5.96 | 1,659,860 |
| 2018-10-19 | $7.85 | $8.08 | $7.75 | $8.05 | $5.59 | 809,990 |
| 2018-10-18 | $8.18 | $8.18 | $7.81 | $7.98 | $5.54 | 1,344,900 |
| 2018-10-17 | $7.96 | $8.29 | $7.73 | $8.18 | $5.68 | 1,707,900 |
| 2018-10-16 | $8.11 | $8.19 | $7.84 | $7.85 | $5.45 | 748,300 |
| 2018-10-15 | $8.17 | $8.25 | $8.04 | $8.11 | $5.63 | 824,460 |
| 2018-10-12 | $8.23 | $8.29 | $7.72 | $8.17 | $5.67 | 1,652,420 |
| 2018-10-11 | $9.01 | $9.04 | $8.19 | $8.21 | $5.70 | 2,094,200 |
| 2018-10-10 | $9.06 | $9.16 | $9.05 | $9.10 | $6.32 | 696,010 |
| 2018-10-09 | $9.02 | $9.09 | $8.95 | $9.06 | $6.29 | 496,130 |
| 2018-10-08 | $9.20 | $9.20 | $8.76 | $8.95 | $6.21 | 796,200 |
| 2018-10-05 | $9.22 | $9.22 | $9.22 | $9.22 | $6.40 | 0 |
| 2018-10-04 | $9.22 | $9.22 | $9.22 | $9.22 | $6.40 | 0 |
| 2018-10-03 | $9.22 | $9.22 | $9.22 | $9.22 | $6.40 | 0 |
| 2018-10-02 | $9.22 | $9.22 | $9.22 | $9.22 | $6.40 | 0 |
| 2018-10-01 | $9.22 | $9.22 | $9.22 | $9.22 | $6.40 | 0 |
| 2018-09-28 | $9.10 | $9.25 | $9.02 | $9.22 | $6.40 | 903,300 |
| 2018-09-27 | $9.24 | $9.25 | $9.04 | $9.10 | $6.32 | 924,090 |
| 2018-09-26 | $9.25 | $9.32 | $9.21 | $9.23 | $6.41 | 640,600 |
| 2018-09-25 | $9.13 | $9.35 | $9.10 | $9.25 | $6.42 | 1,288,550 |
| 2018-09-24 | $9.14 | $9.14 | $9.14 | $9.14 | $6.34 | 0 |
| 2018-09-21 | $9.13 | $9.19 | $9.06 | $9.14 | $6.34 | 856,100 |
| 2018-09-20 | $9.02 | $9.16 | $9.02 | $9.12 | $6.33 | 738,690 |
| 2018-09-19 | $9.00 | $9.19 | $8.95 | $9.11 | $6.32 | 1,200,060 |
| 2018-09-18 | $8.86 | $9.03 | $8.84 | $9.01 | $6.25 | 736,560 |
| 2018-09-17 | $8.99 | $9.03 | $8.86 | $8.86 | $6.15 | 592,430 |
| 2018-09-14 | $9.02 | $9.07 | $8.97 | $8.99 | $6.24 | 945,900 |
| 2018-09-13 | $8.94 | $9.20 | $8.92 | $9.00 | $6.25 | 1,274,800 |
| 2018-09-12 | $8.80 | $8.96 | $8.72 | $8.92 | $6.19 | 622,300 |
| 2018-09-11 | $8.78 | $8.85 | $8.69 | $8.80 | $6.11 | 498,480 |
| 2018-09-10 | $9.04 | $9.04 | $8.67 | $8.67 | $6.02 | 1,012,730 |
| 2018-09-07 | $8.98 | $9.14 | $8.93 | $8.95 | $6.21 | 717,930 |
| 2018-09-06 | $8.97 | $9.07 | $8.90 | $8.93 | $6.20 | 689,130 |
| 2018-09-05 | $9.10 | $9.15 | $8.91 | $8.93 | $6.20 | 784,040 |
| 2018-09-04 | $9.01 | $9.12 | $8.96 | $9.08 | $6.30 | 626,700 |
| 2018-09-03 | $9.07 | $9.16 | $8.85 | $9.00 | $6.25 | 762,530 |
| 2018-08-31 | $9.10 | $9.30 | $8.92 | $9.14 | $6.34 | 1,995,580 |
| 2018-08-30 | $9.15 | $9.29 | $9.00 | $9.13 | $6.34 | 1,725,610 |
| 2018-08-29 | $9.18 | $9.21 | $9.08 | $9.08 | $6.30 | 503,520 |
| 2018-08-28 | $9.15 | $9.27 | $9.08 | $9.22 | $6.40 | 1,514,140 |
| 2018-08-27 | $9.12 | $9.21 | $9.08 | $9.16 | $6.36 | 898,660 |
| 2018-08-24 | $8.96 | $9.25 | $8.94 | $9.15 | $6.35 | 2,272,110 |
| 2018-08-23 | $8.79 | $9.04 | $8.76 | $8.99 | $6.24 | 1,132,500 |
| 2018-08-22 | $8.78 | $8.85 | $8.75 | $8.76 | $6.08 | 506,000 |
| 2018-08-21 | $8.66 | $8.94 | $8.66 | $8.85 | $6.14 | 985,310 |
| 2018-08-20 | $8.61 | $8.74 | $8.54 | $8.69 | $6.03 | 752,980 |
| 2018-08-17 | $8.89 | $8.96 | $8.58 | $8.62 | $5.98 | 1,140,170 |
| 2018-08-16 | $8.80 | $8.97 | $8.72 | $8.83 | $6.13 | 1,002,430 |
| 2018-08-15 | $9.17 | $9.17 | $8.90 | $8.91 | $6.18 | 1,337,500 |
| 2018-08-14 | $9.13 | $9.18 | $9.06 | $9.16 | $6.36 | 1,416,500 |
| 2018-08-13 | $9.14 | $9.17 | $8.87 | $9.13 | $6.34 | 1,968,870 |
| 2018-08-10 | $9.47 | $9.53 | $9.19 | $9.26 | $6.43 | 3,495,010 |
| 2018-08-09 | $9.51 | $9.63 | $9.40 | $9.52 | $6.61 | 4,310,400 |
| 2018-08-08 | $9.90 | $9.90 | $9.43 | $9.50 | $6.59 | 4,797,670 |
| 2018-08-07 | $9.98 | $10.07 | $9.55 | $10.00 | $6.94 | 7,504,620 |
| 2018-08-06 | $9.37 | $10.32 | $9.31 | $10.28 | $7.14 | 12,750,660 |
| 2018-08-03 | $8.99 | $9.54 | $8.82 | $9.38 | $6.51 | 3,047,630 |
| 2018-08-02 | $9.34 | $9.38 | $8.60 | $8.99 | $6.24 | 1,373,880 |
| 2018-08-01 | $9.46 | $9.54 | $9.30 | $9.31 | $6.46 | 597,250 |
| 2018-07-31 | $9.20 | $9.50 | $9.20 | $9.46 | $6.57 | 616,220 |
| 2018-07-30 | $9.51 | $9.51 | $9.20 | $9.33 | $6.48 | 1,106,590 |
| 2018-07-27 | $9.67 | $9.69 | $9.50 | $9.51 | $6.60 | 1,123,500 |
| 2018-07-26 | $9.70 | $9.73 | $9.57 | $9.67 | $6.71 | 1,402,880 |
| 2018-07-25 | $9.39 | $9.85 | $9.30 | $9.72 | $6.75 | 3,351,250 |
| 2018-07-24 | $9.20 | $9.44 | $9.16 | $9.39 | $6.52 | 1,086,030 |
| 2018-07-23 | $9.18 | $9.25 | $9.05 | $9.22 | $6.40 | 636,380 |
| 2018-07-20 | $9.02 | $9.23 | $8.93 | $9.20 | $6.39 | 698,740 |
| 2018-07-19 | $9.08 | $9.19 | $8.93 | $9.02 | $6.26 | 698,330 |
| 2018-07-18 | $9.21 | $9.30 | $9.14 | $9.14 | $6.34 | 913,950 |
| 2018-07-17 | $9.12 | $9.22 | $9.02 | $9.21 | $6.39 | 926,250 |
| 2018-07-16 | $9.17 | $9.17 | $8.93 | $9.12 | $6.33 | 986,840 |
| 2018-07-13 | $8.87 | $9.17 | $8.80 | $9.16 | $6.36 | 1,457,500 |
| 2018-07-12 | $8.57 | $8.98 | $8.57 | $8.86 | $6.15 | 1,802,600 |
| 2018-07-11 | $8.75 | $8.75 | $8.52 | $8.57 | $5.95 | 1,853,540 |
| 2018-07-10 | $8.79 | $8.86 | $8.74 | $8.82 | $6.12 | 872,120 |
| 2018-07-09 | $8.38 | $8.82 | $8.38 | $8.80 | $6.11 | 2,371,040 |
| 2018-07-06 | $8.40 | $8.48 | $8.20 | $8.42 | $5.84 | 1,955,170 |
| 2018-07-05 | $8.56 | $8.68 | $8.32 | $8.38 | $5.82 | 705,280 |
| 2018-07-04 | $8.77 | $8.83 | $8.58 | $8.62 | $5.98 | 970,610 |
| 2018-07-03 | $8.54 | $8.80 | $8.53 | $8.78 | $6.09 | 1,215,550 |
| 2018-07-02 | $8.80 | $8.82 | $8.50 | $8.60 | $5.97 | 1,423,620 |
| 2018-06-29 | $8.58 | $8.85 | $8.53 | $8.79 | $6.10 | 1,154,800 |
| 2018-06-28 | $8.59 | $8.75 | $8.55 | $8.55 | $5.93 | 1,208,100 |
| 2018-06-27 | $8.61 | $8.77 | $8.51 | $8.59 | $5.96 | 885,800 |
| 2018-06-26 | $8.39 | $8.62 | $8.33 | $8.59 | $5.96 | 814,420 |
| 2018-06-25 | $8.59 | $8.65 | $8.35 | $8.45 | $5.87 | 808,820 |
| 2018-06-22 | $8.28 | $8.67 | $8.15 | $8.51 | $5.91 | 1,042,870 |
| 2018-06-21 | $8.65 | $8.86 | $8.34 | $8.40 | $5.79 | 2,983,780 |
| 2018-06-20 | $8.30 | $9.04 | $8.30 | $8.96 | $6.18 | 2,881,780 |
| 2018-06-19 | $9.93 | $9.93 | $9.11 | $9.11 | $6.28 | 3,490,900 |
| 2018-06-18 | $10.12 | $10.12 | $10.12 | $10.12 | $6.98 | 0 |
| 2018-06-15 | $10.53 | $10.53 | $9.45 | $10.12 | $6.98 | 4,269,180 |
| 2018-06-14 | $10.50 | $10.69 | $10.40 | $10.49 | $7.23 | 843,000 |
| 2018-06-13 | $10.72 | $10.72 | $10.48 | $10.63 | $7.33 | 581,980 |
| 2018-06-12 | $10.73 | $10.78 | $10.53 | $10.77 | $7.42 | 777,920 |
| 2018-06-11 | $10.73 | $10.82 | $10.58 | $10.76 | $7.42 | 995,780 |
| 2018-06-08 | $10.83 | $10.85 | $10.52 | $10.80 | $7.44 | 1,312,480 |
| 2018-06-07 | $10.97 | $10.99 | $10.67 | $10.78 | $7.43 | 1,288,650 |
| 2018-06-06 | $11.06 | $11.11 | $10.90 | $10.94 | $7.54 | 709,640 |
| 2018-06-05 | $11.05 | $11.15 | $10.89 | $11.06 | $7.62 | 515,700 |
| 2018-06-04 | $11.14 | $11.26 | $10.85 | $11.16 | $7.69 | 1,552,120 |
| 2018-06-01 | $10.97 | $11.29 | $10.80 | $11.26 | $7.76 | 1,647,960 |
| 2018-05-31 | $10.56 | $11.04 | $10.53 | $10.98 | $7.57 | 1,633,740 |
| 2018-05-30 | $11.24 | $11.38 | $10.22 | $10.41 | $7.18 | 1,900,280 |
| 2018-05-29 | $11.63 | $11.87 | $11.21 | $11.34 | $7.82 | 1,331,780 |
| 2018-05-28 | $11.88 | $11.96 | $11.76 | $11.84 | $8.16 | 669,100 |
| 2018-05-25 | $11.89 | $12.04 | $11.84 | $11.91 | $8.21 | 778,770 |
| 2018-05-24 | $11.93 | $12.04 | $11.93 | $12.00 | $8.27 | 564,800 |
| 2018-05-23 | $12.06 | $12.07 | $11.92 | $11.93 | $8.22 | 811,100 |
| 2018-05-22 | $12.05 | $12.08 | $11.97 | $12.08 | $8.33 | 903,100 |
| 2018-05-21 | $11.94 | $12.13 | $11.93 | $12.03 | $8.29 | 1,804,110 |
| 2018-05-18 | $11.89 | $11.93 | $11.80 | $11.93 | $8.22 | 748,390 |
| 2018-05-17 | $11.89 | $11.93 | $11.76 | $11.89 | $8.20 | 666,800 |
| 2018-05-16 | $12.03 | $12.11 | $11.93 | $11.96 | $8.24 | 962,380 |
| 2018-05-15 | $11.88 | $12.17 | $11.80 | $12.15 | $8.37 | 1,198,990 |
| 2018-05-14 | $12.09 | $12.17 | $11.84 | $11.92 | $8.22 | 683,500 |
| 2018-05-11 | $12.25 | $12.25 | $12.10 | $12.11 | $8.35 | 1,195,780 |
| 2018-05-10 | $12.22 | $12.28 | $12.11 | $12.22 | $8.42 | 1,091,670 |
| 2018-05-09 | $12.19 | $12.27 | $12.11 | $12.21 | $8.42 | 873,410 |
| 2018-05-08 | $12.12 | $12.20 | $12.06 | $12.19 | $8.40 | 1,155,900 |
| 2018-05-07 | $12.15 | $12.16 | $11.96 | $12.14 | $8.37 | 1,309,050 |
| 2018-05-04 | $11.80 | $12.10 | $11.77 | $12.06 | $8.31 | 1,392,980 |
| 2018-05-03 | $11.84 | $11.88 | $11.71 | $11.84 | $8.16 | 453,900 |
| 2018-05-02 | $11.80 | $11.91 | $11.65 | $11.85 | $8.17 | 1,371,910 |
| 2018-05-01 | $11.83 | $11.83 | $11.83 | $11.83 | $8.15 | 0 |
| 2018-04-30 | $11.83 | $11.83 | $11.83 | $11.83 | $8.15 | 0 |
| 2018-04-27 | $11.75 | $11.89 | $11.60 | $11.83 | $8.15 | 1,009,800 |
| 2018-04-26 | $11.94 | $12.04 | $11.71 | $11.75 | $8.10 | 698,500 |
| 2018-04-25 | $11.97 | $12.07 | $11.80 | $12.00 | $8.27 | 688,600 |
| 2018-04-24 | $11.93 | $12.06 | $11.87 | $11.97 | $8.25 | 869,380 |
| 2018-04-23 | $11.74 | $11.94 | $11.61 | $11.93 | $8.22 | 1,424,300 |
| 2018-04-20 | $12.13 | $12.20 | $11.76 | $12.00 | $8.27 | 599,330 |
| 2018-04-19 | $12.08 | $12.19 | $12.02 | $12.14 | $8.37 | 483,750 |
| 2018-04-18 | $12.02 | $12.16 | $11.71 | $12.13 | $8.36 | 754,040 |
| 2018-04-17 | $12.17 | $12.26 | $11.90 | $12.03 | $8.29 | 2,282,500 |
| 2018-04-16 | $12.31 | $12.31 | $12.00 | $12.14 | $8.37 | 1,111,900 |
| 2018-04-13 | $12.24 | $12.34 | $12.13 | $12.27 | $8.46 | 854,200 |
| 2018-04-12 | $12.27 | $12.38 | $12.21 | $12.23 | $8.43 | 663,270 |
| 2018-04-11 | $12.17 | $12.40 | $12.10 | $12.34 | $8.51 | 799,700 |
| 2018-04-10 | $12.21 | $12.25 | $11.97 | $12.17 | $8.39 | 795,200 |
| 2018-04-09 | $12.25 | $12.27 | $12.09 | $12.21 | $8.42 | 763,870 |
| 2018-04-06 | $12.28 | $12.28 | $12.28 | $12.28 | $8.46 | 0 |
| 2018-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $8.46 | 0 |
| 2018-04-04 | $12.37 | $12.38 | $12.15 | $12.28 | $8.46 | 524,710 |
| 2018-04-03 | $12.05 | $12.32 | $12.05 | $12.30 | $8.48 | 699,440 |
| 2018-04-02 | $12.30 | $12.50 | $12.15 | $12.27 | $8.46 | 1,425,130 |
| 2018-03-30 | $12.23 | $12.32 | $12.16 | $12.27 | $8.46 | 833,100 |
| 2018-03-29 | $12.16 | $12.36 | $12.15 | $12.23 | $8.43 | 933,700 |
| 2018-03-28 | $12.00 | $12.28 | $11.93 | $12.16 | $8.38 | 1,623,600 |
| 2018-03-27 | $11.74 | $12.16 | $11.70 | $12.15 | $8.37 | 2,305,240 |
| 2018-03-26 | $11.10 | $11.85 | $10.99 | $11.74 | $8.09 | 2,903,800 |
| 2018-03-23 | $12.17 | $12.17 | $11.07 | $11.23 | $7.74 | 2,911,010 |
| 2018-03-22 | $12.20 | $12.33 | $12.11 | $12.29 | $8.47 | 3,350,200 |
| 2018-03-21 | $12.09 | $12.35 | $12.00 | $12.21 | $8.42 | 2,146,020 |
| 2018-03-20 | $12.08 | $12.11 | $11.93 | $12.07 | $8.32 | 2,954,920 |
| 2018-03-19 | $12.54 | $12.54 | $12.00 | $12.11 | $8.35 | 2,264,490 |
| 2018-03-16 | $12.47 | $12.66 | $12.12 | $12.62 | $8.70 | 1,132,710 |
| 2018-03-15 | $12.71 | $12.78 | $12.40 | $12.48 | $8.60 | 1,255,850 |
| 2018-03-14 | $12.88 | $12.91 | $12.70 | $12.82 | $8.84 | 1,792,310 |
| 2018-03-13 | $12.85 | $12.99 | $12.82 | $12.88 | $8.88 | 2,015,100 |
| 2018-03-12 | $12.83 | $12.89 | $12.81 | $12.88 | $8.88 | 2,177,510 |
| 2018-03-09 | $12.84 | $12.89 | $12.79 | $12.81 | $8.83 | 4,451,740 |
| 2018-03-08 | $12.84 | $12.94 | $12.79 | $12.84 | $8.85 | 1,585,300 |
| 2018-03-07 | $12.97 | $12.99 | $12.84 | $12.85 | $8.86 | 566,000 |
| 2018-03-06 | $12.97 | $13.00 | $12.87 | $12.98 | $8.95 | 1,109,300 |
| 2018-03-05 | $12.88 | $12.99 | $12.79 | $12.97 | $8.94 | 646,700 |
| 2018-03-02 | $12.73 | $13.02 | $12.70 | $12.99 | $8.95 | 1,377,500 |
| 2018-03-01 | $12.81 | $13.10 | $12.56 | $13.02 | $8.97 | 2,702,020 |
| 2018-02-28 | $13.63 | $13.63 | $13.00 | $13.13 | $9.05 | 3,661,930 |
| 2018-02-27 | $12.83 | $13.30 | $12.71 | $13.27 | $9.15 | 2,704,780 |
| 2018-02-26 | $12.59 | $12.91 | $12.58 | $12.83 | $8.84 | 1,037,780 |
| 2018-02-23 | $12.55 | $12.60 | $12.46 | $12.56 | $8.66 | 235,400 |
| 2018-02-22 | $12.58 | $12.71 | $12.40 | $12.69 | $8.75 | 866,650 |
| 2018-02-21 | $12.58 | $12.58 | $12.58 | $12.58 | $8.67 | 0 |
| 2018-02-20 | $12.58 | $12.58 | $12.58 | $12.58 | $8.67 | 0 |
| 2018-02-19 | $12.58 | $12.58 | $12.58 | $12.58 | $8.67 | 0 |
| 2018-02-16 | $12.58 | $12.58 | $12.58 | $12.58 | $8.67 | 0 |
| 2018-02-15 | $12.58 | $12.58 | $12.58 | $12.58 | $8.67 | 0 |
| 2018-02-14 | $12.64 | $12.70 | $12.26 | $12.58 | $8.67 | 546,360 |
| 2018-02-13 | $12.70 | $12.72 | $12.43 | $12.59 | $8.68 | 311,700 |
| 2018-02-12 | $12.46 | $12.78 | $12.46 | $12.72 | $8.77 | 282,430 |
| 2018-02-09 | $12.49 | $12.56 | $12.16 | $12.46 | $8.59 | 362,100 |
| 2018-02-08 | $12.49 | $12.78 | $12.30 | $12.67 | $8.73 | 646,940 |
| 2018-02-07 | $12.15 | $12.60 | $11.50 | $12.55 | $8.65 | 994,870 |
| 2018-02-06 | $12.32 | $12.80 | $11.70 | $12.02 | $8.29 | 615,900 |
| 2018-02-05 | $12.82 | $12.96 | $12.70 | $12.91 | $8.90 | 807,760 |
| 2018-02-02 | $12.50 | $13.06 | $12.30 | $12.70 | $8.75 | 648,910 |
| 2018-02-01 | $13.40 | $13.51 | $12.80 | $12.83 | $8.84 | 631,100 |
| 2018-01-31 | $13.73 | $13.87 | $13.43 | $13.44 | $9.26 | 511,000 |
| 2018-01-30 | $13.60 | $13.97 | $13.60 | $13.83 | $9.53 | 884,580 |
| 2018-01-29 | $13.65 | $13.73 | $13.52 | $13.60 | $9.37 | 396,000 |
| 2018-01-26 | $13.56 | $13.69 | $13.56 | $13.65 | $9.41 | 608,190 |
| 2018-01-25 | $13.51 | $13.72 | $13.49 | $13.60 | $9.37 | 988,800 |
| 2018-01-24 | $13.44 | $13.50 | $13.37 | $13.49 | $9.30 | 370,180 |
| 2018-01-23 | $13.49 | $13.53 | $13.37 | $13.44 | $9.26 | 381,000 |
| 2018-01-22 | $13.33 | $13.51 | $13.33 | $13.49 | $9.30 | 338,010 |
| 2018-01-19 | $13.49 | $13.55 | $13.36 | $13.45 | $9.27 | 368,300 |
| 2018-01-18 | $13.30 | $13.54 | $13.30 | $13.49 | $9.30 | 340,100 |
| 2018-01-17 | $13.45 | $13.49 | $13.31 | $13.40 | $9.24 | 412,410 |
| 2018-01-16 | $13.32 | $13.50 | $13.32 | $13.42 | $9.25 | 390,000 |
| 2018-01-15 | $13.72 | $13.72 | $13.30 | $13.30 | $9.17 | 942,600 |
| 2018-01-12 | $13.82 | $13.94 | $13.68 | $13.72 | $9.46 | 1,127,920 |
| 2018-01-11 | $13.42 | $14.48 | $13.42 | $14.03 | $9.67 | 2,664,610 |
| 2018-01-10 | $13.56 | $13.65 | $13.33 | $13.54 | $9.33 | 471,500 |
| 2018-01-09 | $13.41 | $13.68 | $13.39 | $13.53 | $9.33 | 694,950 |
| 2018-01-08 | $13.72 | $13.72 | $13.38 | $13.44 | $9.26 | 786,370 |
| 2018-01-05 | $13.64 | $13.72 | $13.57 | $13.68 | $9.43 | 382,950 |
| 2018-01-04 | $13.69 | $13.78 | $13.57 | $13.66 | $9.42 | 468,100 |
| 2018-01-03 | $13.54 | $13.68 | $13.53 | $13.67 | $9.42 | 377,900 |
| 2018-01-02 | $13.60 | $13.65 | $13.48 | $13.59 | $9.37 | 445,100 |
| 2018-01-01 | $13.60 | $13.60 | $13.60 | $13.60 | $9.37 | 0 |
Shanghai Huitong Energy CompanyLtd (600605) News Headlines
Recent Shanghai Huitong Energy CompanyLtd (600605) News
Similar Companies to Shanghai Huitong Energy CompanyLtd (600605) 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 | -- | -- | -- |