Shanghai Sanmao Enterprise Grp Company Ltd (600689) Exchange: SHG
Data as of July 10, 2025
$12.08 ($0.13) 1.09%
Shanghai Sanmao Enterprise Grp Company Ltd - Daily Information
Click for more stock information on Shanghai Sanmao Enterprise Grp Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.91 |
| Previous Close | $12.08 |
| High | $12.09 |
| Low | $11.91 |
| Adjusted Open | $11.91 |
| Previous Adjusted Close | $12.08 |
| Adjusted High | $12.09 |
| Adjusted Low | $11.91 |
About Shanghai Sanmao Enterprise Grp Company Ltd (600689)
SHANGHAI SANMAO ENTERPRISE (GROUP) CO., LTD is principally engaged in the production and distribution of textile products. The Company’s products include textiles, steel, machinery and hardware, as well as other products. Through its subsidiaries and affiliated companies, the Company is involved in the trading of steel, provision of labor dispatch services, as well as the manufacture and trading of garments. The Company distributes its products in domestic market and to overseas markets.
Invest in Shanghai Sanmao Enterprise Grp Company Ltd (600689)
Historical Stock Data for Shanghai Sanmao Enterprise Grp Company Ltd (600689)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $11.91 | $12.09 | $11.91 | $12.08 | $12.08 | 2,776,100 |
| 2025-06-06 | $11.87 | $12.00 | $11.70 | $11.95 | $11.95 | 3,225,300 |
| 2025-06-05 | $11.88 | $11.98 | $11.79 | $11.89 | $11.89 | 3,467,800 |
| 2025-06-04 | $12.01 | $12.12 | $11.81 | $11.93 | $11.93 | 3,013,900 |
| 2025-06-03 | $12.00 | $12.31 | $12.00 | $12.05 | $12.05 | 3,942,100 |
| 2025-05-30 | $12.24 | $12.30 | $12.03 | $12.12 | $12.12 | 4,094,700 |
| 2025-05-29 | $11.99 | $12.44 | $11.88 | $12.24 | $12.24 | 4,895,100 |
| 2025-05-28 | $12.10 | $12.15 | $11.93 | $11.97 | $11.97 | 2,643,880 |
| 2025-05-27 | $11.91 | $12.12 | $11.83 | $12.11 | $12.11 | 3,895,780 |
| 2025-05-26 | $11.84 | $11.98 | $11.73 | $11.90 | $11.90 | 3,169,100 |
| 2025-05-23 | $11.94 | $12.15 | $11.76 | $11.85 | $11.85 | 4,443,600 |
| 2025-05-22 | $12.15 | $12.32 | $11.96 | $12.03 | $12.03 | 4,987,700 |
| 2025-05-21 | $12.46 | $12.55 | $12.18 | $12.24 | $12.24 | 5,913,100 |
| 2025-05-20 | $12.13 | $12.46 | $11.91 | $12.38 | $12.38 | 8,352,800 |
| 2025-05-19 | $11.96 | $12.30 | $11.81 | $12.06 | $12.06 | 7,153,960 |
| 2025-05-16 | $12.09 | $12.16 | $11.67 | $11.71 | $11.71 | 7,735,520 |
| 2025-05-15 | $12.15 | $12.50 | $12.01 | $12.08 | $12.08 | 9,865,500 |
| 2025-05-14 | $11.74 | $12.40 | $11.56 | $12.10 | $12.10 | 11,372,100 |
| 2025-05-13 | $11.99 | $12.08 | $11.66 | $11.68 | $11.68 | 4,688,500 |
| 2025-05-12 | $11.85 | $12.08 | $11.52 | $11.80 | $11.80 | 6,477,700 |
| 2025-05-09 | $11.81 | $12.02 | $11.66 | $11.70 | $11.70 | 4,370,900 |
| 2025-05-08 | $11.62 | $11.96 | $11.62 | $11.81 | $11.81 | 3,535,010 |
| 2025-05-07 | $11.70 | $11.84 | $11.51 | $11.69 | $11.69 | 5,043,900 |
| 2025-05-06 | $11.21 | $11.60 | $11.21 | $11.53 | $11.53 | 3,649,500 |
| 2025-04-30 | $11.20 | $11.38 | $11.03 | $11.21 | $11.21 | 3,394,750 |
| 2025-04-29 | $11.11 | $11.42 | $11.02 | $11.17 | $11.17 | 3,506,000 |
| 2025-04-28 | $11.39 | $11.45 | $11.00 | $11.22 | $11.22 | 3,072,000 |
| 2025-04-25 | $11.54 | $11.63 | $11.15 | $11.39 | $11.39 | 4,823,900 |
| 2025-04-24 | $11.43 | $11.78 | $11.33 | $11.58 | $11.58 | 5,550,300 |
| 2025-04-23 | $11.29 | $11.59 | $11.28 | $11.51 | $11.51 | 5,649,720 |
| 2025-04-22 | $11.13 | $11.54 | $11.13 | $11.34 | $11.34 | 5,601,000 |
| 2025-04-21 | $11.15 | $11.25 | $10.97 | $11.15 | $11.15 | 3,834,800 |
| 2025-04-18 | $10.90 | $11.35 | $10.90 | $11.14 | $11.14 | 5,665,610 |
| 2025-04-17 | $10.88 | $11.09 | $10.85 | $10.97 | $10.97 | 3,103,500 |
| 2025-04-16 | $11.33 | $11.35 | $10.65 | $10.90 | $10.90 | 6,005,040 |
| 2025-04-15 | $11.12 | $11.37 | $11.01 | $11.22 | $11.22 | 5,569,700 |
| 2025-04-14 | $10.65 | $11.42 | $10.62 | $11.12 | $11.12 | 6,956,200 |
| 2025-04-11 | $10.37 | $10.80 | $10.33 | $10.51 | $10.51 | 5,579,500 |
| 2025-04-10 | $10.16 | $10.68 | $10.10 | $10.57 | $10.57 | 7,541,800 |
| 2025-04-09 | $9.50 | $10.16 | $8.69 | $9.98 | $9.98 | 9,770,410 |
| 2025-04-08 | $9.60 | $10.22 | $9.50 | $9.66 | $9.66 | 10,872,990 |
| 2025-04-07 | $10.88 | $11.01 | $10.55 | $10.55 | $10.55 | 2,507,600 |
| 2025-04-03 | $11.53 | $11.85 | $11.42 | $11.72 | $11.72 | 5,560,610 |
| 2025-04-02 | $11.48 | $11.79 | $11.31 | $11.61 | $11.61 | 5,396,940 |
| 2025-04-01 | $11.08 | $11.62 | $11.08 | $11.43 | $11.43 | 5,686,590 |
| 2025-03-31 | $11.12 | $11.45 | $10.87 | $11.08 | $11.08 | 8,271,300 |
| 2025-03-28 | $13.02 | $13.02 | $11.71 | $11.71 | $11.71 | 14,659,630 |
| 2025-03-27 | $13.61 | $13.65 | $12.73 | $13.01 | $13.01 | 15,501,830 |
| 2025-03-26 | $12.49 | $13.77 | $12.26 | $13.77 | $13.77 | 18,362,350 |
| 2025-03-25 | $13.00 | $13.44 | $12.24 | $12.52 | $12.52 | 12,576,720 |
| 2025-03-24 | $12.91 | $13.78 | $12.75 | $13.41 | $13.41 | 15,123,080 |
| 2025-03-21 | $12.36 | $13.36 | $12.17 | $13.10 | $13.10 | 15,687,390 |
| 2025-03-20 | $12.26 | $12.65 | $12.20 | $12.46 | $12.46 | 8,991,800 |
| 2025-03-19 | $12.06 | $12.53 | $11.91 | $12.26 | $12.26 | 8,177,470 |
| 2025-03-18 | $12.11 | $12.14 | $11.89 | $12.10 | $12.10 | 4,381,100 |
| 2025-03-17 | $12.10 | $12.37 | $12.02 | $12.15 | $12.15 | 6,124,330 |
| 2025-03-14 | $11.90 | $12.26 | $11.86 | $12.11 | $12.11 | 6,741,140 |
| 2025-03-13 | $12.08 | $12.20 | $11.70 | $11.97 | $11.97 | 5,988,770 |
| 2025-03-12 | $11.90 | $12.25 | $11.79 | $12.10 | $12.10 | 7,225,480 |
| 2025-03-11 | $11.66 | $11.84 | $11.52 | $11.83 | $11.83 | 4,411,800 |
| 2025-03-10 | $11.80 | $11.87 | $11.68 | $11.83 | $11.83 | 3,865,680 |
| 2025-03-07 | $12.05 | $12.19 | $11.78 | $11.89 | $11.89 | 6,114,900 |
| 2025-03-06 | $12.12 | $12.34 | $12.03 | $12.09 | $12.09 | 10,221,610 |
| 2025-03-05 | $11.90 | $12.49 | $11.81 | $12.35 | $12.35 | 10,890,570 |
| 2025-03-04 | $11.80 | $12.07 | $11.75 | $11.91 | $11.91 | 7,243,680 |
| 2025-03-03 | $12.00 | $12.27 | $11.79 | $12.17 | $12.17 | 12,127,250 |
| 2025-02-28 | $12.00 | $12.39 | $11.74 | $12.00 | $12.00 | 16,097,620 |
| 2025-02-27 | $12.50 | $12.66 | $11.51 | $12.66 | $12.66 | 23,018,610 |
| 2025-02-26 | $11.07 | $11.64 | $11.06 | $11.51 | $11.51 | 12,219,450 |
| 2025-02-25 | $10.70 | $11.41 | $10.60 | $11.16 | $11.16 | 9,762,000 |
| 2025-02-24 | $10.73 | $10.91 | $10.60 | $10.77 | $10.77 | 5,163,060 |
| 2025-02-20 | $10.90 | $11.16 | $10.90 | $11.11 | $11.11 | 3,760,600 |
| 2025-02-19 | $10.78 | $11.04 | $10.70 | $10.96 | $10.96 | 3,702,000 |
| 2025-02-18 | $11.15 | $11.15 | $10.77 | $10.79 | $10.79 | 4,969,500 |
| 2025-02-17 | $10.90 | $11.19 | $10.82 | $11.15 | $11.15 | 5,822,500 |
| 2025-02-14 | $11.09 | $11.19 | $10.83 | $10.93 | $10.93 | 4,158,700 |
| 2025-02-13 | $11.21 | $11.40 | $11.03 | $11.06 | $11.06 | 6,035,120 |
| 2025-02-12 | $11.33 | $11.64 | $11.15 | $11.40 | $11.40 | 9,089,500 |
| 2025-02-11 | $11.00 | $11.82 | $10.95 | $11.61 | $11.61 | 14,917,820 |
| 2025-02-10 | $10.72 | $11.18 | $10.72 | $11.07 | $11.07 | 6,908,610 |
| 2025-02-07 | $10.65 | $10.86 | $10.55 | $10.69 | $10.69 | 4,391,300 |
| 2025-02-06 | $10.39 | $10.83 | $10.20 | $10.66 | $10.66 | 5,021,500 |
| 2025-02-05 | $10.40 | $10.50 | $10.20 | $10.44 | $10.44 | 3,881,500 |
| 2025-01-27 | $10.57 | $10.68 | $10.25 | $10.43 | $10.43 | 3,922,000 |
| 2025-01-24 | $10.54 | $10.68 | $10.27 | $10.42 | $10.42 | 5,387,400 |
| 2025-01-23 | $10.85 | $11.05 | $10.62 | $10.64 | $10.64 | 5,150,010 |
| 2025-01-22 | $10.88 | $11.09 | $10.71 | $10.79 | $10.79 | 6,918,090 |
| 2025-01-21 | $10.91 | $11.47 | $10.86 | $11.14 | $11.14 | 12,997,950 |
| 2025-01-20 | $10.50 | $11.25 | $10.37 | $10.91 | $10.91 | 10,750,370 |
| 2025-01-17 | $10.80 | $10.80 | $10.40 | $10.42 | $10.42 | 7,550,000 |
| 2025-01-16 | $10.77 | $10.96 | $10.45 | $10.95 | $10.95 | 13,381,330 |
| 2025-01-15 | $9.90 | $10.89 | $9.85 | $10.89 | $10.89 | 9,374,980 |
| 2025-01-14 | $9.43 | $9.90 | $9.42 | $9.90 | $9.90 | 4,875,100 |
| 2025-01-13 | $9.25 | $9.48 | $9.01 | $9.43 | $9.43 | 3,928,800 |
| 2025-01-09 | $9.71 | $10.12 | $9.63 | $9.83 | $9.83 | 5,063,560 |
| 2025-01-08 | $9.75 | $9.84 | $9.43 | $9.75 | $9.75 | 5,332,900 |
| 2025-01-07 | $9.38 | $9.80 | $9.30 | $9.73 | $9.73 | 5,274,000 |
| 2025-01-06 | $9.88 | $9.88 | $9.06 | $9.43 | $9.43 | 7,040,500 |
| 2025-01-03 | $10.46 | $10.63 | $9.61 | $9.64 | $9.64 | 8,501,360 |
| 2025-01-02 | $10.67 | $10.89 | $10.34 | $10.45 | $10.45 | 6,669,200 |
| 2024-12-31 | $10.92 | $11.38 | $10.61 | $10.70 | $10.70 | 8,756,860 |
| 2024-12-30 | $11.05 | $11.08 | $10.68 | $10.72 | $10.72 | 7,183,060 |
| 2024-12-27 | $11.00 | $11.31 | $10.82 | $11.14 | $11.14 | 6,643,720 |
| 2024-12-26 | $10.80 | $11.37 | $10.78 | $10.95 | $10.95 | 8,774,700 |
| 2024-12-25 | $11.04 | $11.39 | $10.28 | $10.88 | $10.88 | 11,771,000 |
| 2024-12-24 | $11.45 | $11.56 | $10.71 | $10.95 | $10.95 | 11,343,400 |
| 2024-12-23 | $12.05 | $12.16 | $11.30 | $11.43 | $11.43 | 12,982,550 |
| 2024-12-20 | $12.40 | $12.74 | $11.80 | $11.95 | $11.95 | 24,007,900 |
| 2024-12-19 | $12.01 | $13.23 | $11.90 | $12.76 | $12.76 | 32,471,240 |
| 2024-12-18 | $11.08 | $12.03 | $11.02 | $12.03 | $12.03 | 9,521,830 |
| 2024-12-17 | $11.46 | $11.51 | $10.86 | $10.94 | $10.94 | 9,869,400 |
| 2024-12-16 | $11.85 | $12.00 | $11.40 | $11.53 | $11.53 | 9,998,400 |
| 2024-12-13 | $11.46 | $12.44 | $11.31 | $11.88 | $11.88 | 14,356,500 |
| 2024-12-12 | $11.25 | $11.59 | $11.00 | $11.51 | $11.51 | 9,158,200 |
| 2024-12-11 | $11.00 | $11.69 | $11.00 | $11.28 | $11.28 | 12,635,660 |
| 2024-12-10 | $11.24 | $11.32 | $10.85 | $10.92 | $10.92 | 11,321,200 |
| 2024-12-09 | $10.50 | $11.20 | $10.31 | $11.07 | $11.07 | 14,603,480 |
| 2024-12-06 | $10.47 | $10.61 | $10.30 | $10.56 | $10.56 | 6,323,400 |
| 2024-12-05 | $10.51 | $10.66 | $10.42 | $10.54 | $10.54 | 5,549,400 |
| 2024-12-04 | $10.60 | $10.86 | $10.42 | $10.51 | $10.51 | 7,313,500 |
| 2024-12-03 | $10.74 | $11.07 | $10.71 | $10.83 | $10.83 | 9,092,000 |
| 2024-12-02 | $10.47 | $10.94 | $10.44 | $10.71 | $10.71 | 11,392,270 |
| 2024-11-29 | $10.50 | $10.59 | $10.17 | $10.42 | $10.42 | 10,115,570 |
| 2024-11-28 | $10.38 | $11.10 | $10.26 | $10.56 | $10.56 | 17,437,230 |
| 2024-11-27 | $10.32 | $10.45 | $9.90 | $10.25 | $10.25 | 15,632,180 |
| 2024-11-26 | $11.22 | $11.68 | $10.33 | $10.58 | $10.58 | 30,369,160 |
| 2024-11-25 | $10.49 | $10.70 | $10.30 | $10.70 | $10.70 | 11,539,340 |
| 2024-11-22 | $9.80 | $10.43 | $9.65 | $9.73 | $9.73 | 15,050,600 |
| 2024-11-21 | $9.48 | $9.59 | $9.30 | $9.54 | $9.54 | 5,257,320 |
| 2024-11-20 | $9.23 | $9.55 | $9.23 | $9.46 | $9.46 | 5,357,500 |
| 2024-11-19 | $9.18 | $9.28 | $9.00 | $9.24 | $9.24 | 6,071,700 |
| 2024-11-18 | $9.59 | $9.67 | $9.09 | $9.17 | $9.17 | 7,121,600 |
| 2024-11-15 | $9.58 | $9.86 | $9.44 | $9.45 | $9.45 | 6,056,400 |
| 2024-11-14 | $10.04 | $10.07 | $9.51 | $9.56 | $9.56 | 9,496,100 |
| 2024-11-13 | $10.28 | $10.83 | $9.90 | $10.04 | $10.04 | 13,225,180 |
| 2024-11-12 | $10.12 | $10.28 | $9.89 | $10.00 | $10.00 | 7,830,800 |
| 2024-11-11 | $10.11 | $10.20 | $9.88 | $10.13 | $10.13 | 9,491,570 |
| 2024-11-08 | $10.40 | $10.52 | $10.04 | $10.33 | $10.33 | 13,772,520 |
| 2024-11-07 | $10.05 | $10.69 | $9.85 | $10.53 | $10.53 | 20,779,400 |
| 2024-11-06 | $9.33 | $10.26 | $9.24 | $9.83 | $9.83 | 17,467,930 |
| 2024-11-05 | $9.34 | $9.45 | $9.12 | $9.35 | $9.35 | 8,785,900 |
| 2024-11-04 | $8.90 | $9.10 | $8.82 | $9.09 | $9.09 | 6,010,200 |
| 2024-11-01 | $9.57 | $9.60 | $8.89 | $9.00 | $9.00 | 12,526,800 |
| 2024-10-31 | $9.21 | $10.14 | $9.16 | $9.65 | $9.65 | 14,598,730 |
| 2024-10-30 | $9.34 | $9.54 | $9.10 | $9.32 | $9.32 | 11,468,400 |
| 2024-10-29 | $9.80 | $10.15 | $9.34 | $9.34 | $9.34 | 29,284,400 |
| 2024-10-28 | $8.80 | $9.57 | $8.80 | $9.57 | $9.57 | 15,477,510 |
| 2024-10-25 | $8.51 | $8.78 | $8.45 | $8.70 | $8.70 | 6,859,070 |
| 2024-10-24 | $8.30 | $8.45 | $8.28 | $8.44 | $8.44 | 5,802,080 |
| 2024-10-23 | $8.23 | $8.44 | $8.17 | $8.30 | $8.30 | 8,037,300 |
| 2024-10-22 | $8.12 | $8.24 | $8.12 | $8.22 | $8.22 | 6,748,300 |
| 2024-10-21 | $8.22 | $8.39 | $8.09 | $8.17 | $8.17 | 7,865,500 |
| 2024-10-18 | $8.05 | $8.35 | $7.95 | $8.23 | $8.23 | 10,610,090 |
| 2024-10-17 | $8.08 | $8.16 | $7.90 | $8.00 | $8.00 | 6,510,930 |
| 2024-10-16 | $7.70 | $8.30 | $7.68 | $8.05 | $8.05 | 9,902,570 |
| 2024-10-15 | $7.90 | $7.96 | $7.74 | $7.79 | $7.79 | 4,702,100 |
| 2024-10-14 | $7.84 | $7.90 | $7.68 | $7.90 | $7.90 | 6,525,810 |
| 2024-10-11 | $8.09 | $8.09 | $7.71 | $7.78 | $7.78 | 5,599,400 |
| 2024-10-10 | $8.03 | $8.19 | $7.85 | $8.03 | $8.03 | 6,336,050 |
| 2024-10-09 | $8.60 | $8.64 | $7.85 | $7.91 | $7.91 | 11,008,940 |
| 2024-10-08 | $9.07 | $9.10 | $8.13 | $8.70 | $8.70 | 18,049,710 |
| 2024-09-30 | $7.95 | $8.35 | $7.71 | $8.29 | $8.29 | 15,021,610 |
| 2024-09-27 | $7.49 | $7.89 | $7.39 | $7.70 | $7.70 | 7,829,370 |
| 2024-09-26 | $7.24 | $7.42 | $7.18 | $7.41 | $7.41 | 5,341,250 |
| 2024-09-25 | $7.28 | $7.38 | $7.19 | $7.26 | $7.26 | 7,292,670 |
| 2024-09-24 | $7.08 | $7.23 | $7.08 | $7.22 | $7.22 | 5,596,760 |
| 2024-09-23 | $6.99 | $7.11 | $6.97 | $7.06 | $7.06 | 3,106,730 |
| 2024-09-20 | $6.98 | $7.14 | $6.94 | $7.04 | $7.04 | 4,718,200 |
| 2024-09-19 | $6.89 | $7.07 | $6.79 | $7.02 | $7.02 | 6,017,300 |
| 2024-09-18 | $6.70 | $6.92 | $6.56 | $6.85 | $6.85 | 5,533,100 |
| 2024-09-13 | $6.68 | $6.88 | $6.68 | $6.74 | $6.74 | 4,603,100 |
| 2024-09-12 | $6.77 | $6.85 | $6.70 | $6.70 | $6.70 | 3,749,900 |
| 2024-09-11 | $6.99 | $7.03 | $6.75 | $6.82 | $6.82 | 7,353,200 |
| 2024-09-10 | $7.39 | $7.51 | $7.00 | $7.09 | $7.09 | 11,703,340 |
| 2024-09-09 | $6.95 | $7.26 | $6.73 | $7.18 | $7.18 | 10,421,000 |
| 2024-09-06 | $6.87 | $7.20 | $6.76 | $6.96 | $6.96 | 10,139,000 |
| 2024-09-05 | $6.75 | $6.82 | $6.72 | $6.77 | $6.77 | 2,482,800 |
| 2024-09-04 | $6.71 | $6.87 | $6.63 | $6.77 | $6.77 | 3,839,800 |
| 2024-09-03 | $6.57 | $6.74 | $6.57 | $6.70 | $6.70 | 2,437,850 |
| 2024-09-02 | $6.73 | $6.81 | $6.62 | $6.62 | $6.62 | 3,289,900 |
| 2024-08-30 | $6.64 | $6.80 | $6.60 | $6.73 | $6.73 | 3,067,800 |
| 2024-08-29 | $6.49 | $6.62 | $6.45 | $6.61 | $6.61 | 2,515,500 |
| 2024-08-28 | $6.46 | $6.60 | $6.44 | $6.53 | $6.53 | 1,964,500 |
| 2024-08-27 | $6.68 | $6.68 | $6.46 | $6.48 | $6.48 | 2,231,900 |
| 2024-08-26 | $6.60 | $6.68 | $6.47 | $6.64 | $6.64 | 2,093,290 |
| 2024-08-23 | $6.65 | $6.68 | $6.46 | $6.54 | $6.54 | 2,927,600 |
| 2024-08-22 | $6.68 | $6.84 | $6.62 | $6.65 | $6.65 | 3,421,900 |
| 2024-08-21 | $6.75 | $6.75 | $6.61 | $6.65 | $6.65 | 2,056,000 |
| 2024-08-20 | $6.88 | $6.90 | $6.66 | $6.70 | $6.70 | 3,278,000 |
| 2024-08-19 | $6.88 | $6.98 | $6.81 | $6.90 | $6.90 | 2,770,340 |
| 2024-08-16 | $6.89 | $6.99 | $6.82 | $6.83 | $6.83 | 3,042,800 |
| 2024-08-15 | $6.90 | $6.96 | $6.77 | $6.94 | $6.94 | 3,073,900 |
| 2024-08-14 | $6.90 | $7.05 | $6.87 | $6.88 | $6.88 | 2,689,500 |
| 2024-08-13 | $6.96 | $6.96 | $6.79 | $6.91 | $6.91 | 2,940,120 |
| 2024-08-12 | $7.07 | $7.07 | $6.79 | $6.86 | $6.86 | 4,430,400 |
| 2024-08-09 | $7.21 | $7.25 | $7.00 | $7.03 | $7.03 | 5,188,660 |
| 2024-08-08 | $7.18 | $7.26 | $7.11 | $7.21 | $7.21 | 4,973,100 |
| 2024-08-07 | $7.24 | $7.27 | $7.14 | $7.18 | $7.18 | 4,622,700 |
| 2024-08-06 | $7.09 | $7.26 | $6.99 | $7.24 | $7.24 | 7,355,760 |
| 2024-08-05 | $7.23 | $7.39 | $7.01 | $7.01 | $7.01 | 10,180,000 |
| 2024-08-02 | $7.77 | $7.98 | $7.38 | $7.40 | $7.40 | 14,136,500 |
| 2024-08-01 | $7.58 | $7.75 | $7.50 | $7.74 | $7.74 | 13,171,530 |
| 2024-07-31 | $7.53 | $7.74 | $7.44 | $7.63 | $7.63 | 13,456,870 |
| 2024-07-30 | $7.49 | $7.68 | $7.35 | $7.63 | $7.63 | 13,756,360 |
| 2024-07-29 | $7.29 | $7.80 | $7.23 | $7.62 | $7.62 | 18,334,110 |
| 2024-07-26 | $7.31 | $7.43 | $7.21 | $7.32 | $7.32 | 16,338,320 |
| 2024-07-25 | $7.24 | $7.88 | $7.18 | $7.44 | $7.44 | 26,893,540 |
| 2024-07-24 | $6.58 | $7.32 | $6.55 | $7.32 | $7.32 | 14,771,530 |
| 2024-07-23 | $6.61 | $6.95 | $6.55 | $6.65 | $6.65 | 6,541,230 |
| 2024-07-22 | $6.67 | $6.72 | $6.52 | $6.58 | $6.58 | 4,513,300 |
| 2024-07-19 | $6.76 | $6.90 | $6.69 | $6.73 | $6.73 | 5,849,900 |
| 2024-07-18 | $6.82 | $6.91 | $6.63 | $6.90 | $6.90 | 8,315,640 |
| 2024-07-17 | $6.68 | $7.10 | $6.63 | $6.99 | $6.99 | 12,818,400 |
| 2024-07-16 | $6.86 | $6.96 | $6.64 | $6.67 | $6.67 | 7,929,510 |
| 2024-07-15 | $6.71 | $7.18 | $6.46 | $6.88 | $6.88 | 8,681,410 |
| 2024-07-12 | $6.63 | $6.77 | $6.57 | $6.67 | $6.67 | 2,938,000 |
| 2024-07-11 | $6.49 | $6.65 | $6.43 | $6.63 | $6.63 | 2,625,300 |
| 2024-07-10 | $6.50 | $6.50 | $6.33 | $6.35 | $6.35 | 2,356,220 |
| 2024-07-09 | $6.47 | $6.55 | $6.25 | $6.51 | $6.51 | 2,914,720 |
| 2024-07-08 | $6.67 | $6.67 | $6.45 | $6.45 | $6.45 | 1,945,100 |
| 2024-07-05 | $6.53 | $6.67 | $6.50 | $6.67 | $6.67 | 2,339,200 |
| 2024-07-04 | $6.95 | $6.95 | $6.55 | $6.58 | $6.58 | 2,929,000 |
| 2024-07-03 | $6.87 | $6.96 | $6.84 | $6.85 | $6.85 | 2,565,100 |
| 2024-07-02 | $6.74 | $6.95 | $6.72 | $6.90 | $6.90 | 3,476,100 |
| 2024-07-01 | $6.78 | $6.78 | $6.57 | $6.74 | $6.74 | 2,656,200 |
| 2024-06-28 | $6.70 | $6.88 | $6.69 | $6.75 | $6.75 | 2,831,700 |
| 2024-06-27 | $6.84 | $6.94 | $6.70 | $6.71 | $6.71 | 2,473,800 |
| 2024-06-26 | $6.53 | $6.82 | $6.46 | $6.78 | $6.78 | 2,578,900 |
| 2024-06-25 | $6.50 | $6.64 | $6.46 | $6.53 | $6.53 | 2,513,400 |
| 2024-06-24 | $6.68 | $6.68 | $6.35 | $6.46 | $6.46 | 2,871,900 |
| 2024-06-21 | $6.69 | $6.80 | $6.64 | $6.72 | $6.72 | 1,825,500 |
| 2024-06-20 | $6.91 | $6.97 | $6.69 | $6.72 | $6.72 | 2,928,000 |
| 2024-06-19 | $6.95 | $7.02 | $6.87 | $6.91 | $6.91 | 2,523,040 |
| 2024-06-18 | $6.87 | $6.92 | $6.75 | $6.91 | $6.91 | 2,492,100 |
| 2024-06-17 | $6.93 | $6.93 | $6.75 | $6.77 | $6.77 | 2,560,840 |
| 2024-06-14 | $6.96 | $6.97 | $6.75 | $6.95 | $6.95 | 3,022,500 |
| 2024-06-13 | $7.06 | $7.07 | $6.83 | $6.87 | $6.87 | 3,562,460 |
| 2024-06-12 | $6.97 | $7.07 | $6.81 | $7.04 | $7.04 | 3,547,700 |
| 2024-06-11 | $6.94 | $6.95 | $6.67 | $6.80 | $6.80 | 3,573,700 |
| 2024-06-07 | $6.62 | $7.00 | $6.62 | $6.94 | $6.94 | 6,029,090 |
| 2024-06-06 | $6.90 | $7.00 | $6.42 | $6.50 | $6.50 | 8,059,030 |
| 2024-06-05 | $7.24 | $7.24 | $6.96 | $6.98 | $6.98 | 4,155,000 |
| 2024-06-04 | $7.37 | $7.37 | $7.11 | $7.24 | $7.24 | 4,015,300 |
| 2024-06-03 | $7.75 | $7.75 | $7.28 | $7.36 | $7.36 | 5,076,170 |
| 2024-05-31 | $7.63 | $7.77 | $7.63 | $7.68 | $7.68 | 2,497,600 |
| 2024-05-30 | $7.78 | $7.80 | $7.62 | $7.67 | $7.67 | 2,000,200 |
| 2024-05-29 | $7.70 | $7.83 | $7.65 | $7.78 | $7.78 | 2,622,400 |
| 2024-05-28 | $7.94 | $7.94 | $7.70 | $7.70 | $7.70 | 3,181,500 |
| 2024-05-27 | $7.87 | $7.95 | $7.70 | $7.94 | $7.94 | 2,907,000 |
| 2024-05-24 | $8.02 | $8.06 | $7.86 | $7.87 | $7.87 | 2,822,520 |
| 2024-05-23 | $8.21 | $8.25 | $7.93 | $7.97 | $7.97 | 3,728,420 |
| 2024-05-22 | $8.31 | $8.35 | $8.21 | $8.24 | $8.24 | 2,618,000 |
| 2024-05-21 | $8.28 | $8.31 | $8.17 | $8.23 | $8.23 | 3,129,710 |
| 2024-05-20 | $8.55 | $8.55 | $8.28 | $8.34 | $8.34 | 5,073,400 |
| 2024-05-17 | $8.38 | $8.56 | $8.33 | $8.52 | $8.52 | 5,350,000 |
| 2024-05-16 | $8.32 | $8.43 | $8.30 | $8.36 | $8.36 | 4,046,800 |
| 2024-05-15 | $8.34 | $8.40 | $8.19 | $8.26 | $8.26 | 4,573,710 |
| 2024-05-14 | $8.15 | $8.40 | $8.05 | $8.34 | $8.34 | 4,770,610 |
| 2024-05-13 | $8.16 | $8.18 | $8.00 | $8.03 | $8.03 | 3,622,800 |
| 2024-05-10 | $8.40 | $8.44 | $8.21 | $8.24 | $8.24 | 3,393,630 |
| 2024-05-09 | $8.38 | $8.44 | $8.30 | $8.39 | $8.39 | 4,537,100 |
| 2024-05-08 | $8.47 | $8.56 | $8.28 | $8.32 | $8.32 | 4,643,700 |
| 2024-05-07 | $8.44 | $8.50 | $8.35 | $8.46 | $8.46 | 3,815,900 |
| 2024-05-06 | $8.31 | $8.47 | $8.31 | $8.44 | $8.44 | 5,815,700 |
| 2024-04-30 | $8.24 | $8.39 | $8.01 | $8.24 | $8.24 | 6,157,800 |
| 2024-04-29 | $7.93 | $8.20 | $7.88 | $8.19 | $8.19 | 4,456,800 |
| 2024-04-26 | $7.82 | $8.00 | $7.73 | $7.93 | $7.93 | 4,727,220 |
| 2024-04-25 | $7.79 | $7.92 | $7.67 | $7.89 | $7.89 | 3,954,300 |
| 2024-04-24 | $7.52 | $7.80 | $7.46 | $7.80 | $7.80 | 5,190,560 |
| 2024-04-23 | $7.38 | $7.50 | $7.36 | $7.42 | $7.42 | 4,033,100 |
| 2024-04-22 | $7.40 | $7.55 | $7.22 | $7.37 | $7.37 | 4,453,200 |
| 2024-04-19 | $7.75 | $7.83 | $7.51 | $7.51 | $7.51 | 6,058,600 |
| 2024-04-18 | $7.95 | $8.13 | $7.61 | $7.84 | $7.84 | 10,923,200 |
| 2024-04-17 | $7.14 | $7.87 | $7.10 | $7.87 | $7.87 | 9,749,300 |
| 2024-04-16 | $7.82 | $7.85 | $7.15 | $7.15 | $7.15 | 8,508,700 |
| 2024-04-15 | $8.66 | $8.78 | $7.93 | $7.94 | $7.94 | 11,253,300 |
| 2024-04-12 | $8.99 | $9.08 | $8.80 | $8.81 | $8.81 | 4,321,300 |
| 2024-04-11 | $8.90 | $9.11 | $8.83 | $8.99 | $8.99 | 5,115,200 |
| 2024-04-10 | $9.24 | $9.26 | $8.85 | $8.95 | $8.95 | 5,813,500 |
| 2024-04-09 | $9.20 | $9.29 | $9.13 | $9.26 | $9.26 | 5,330,050 |
| 2024-04-08 | $9.40 | $9.46 | $9.20 | $9.21 | $9.21 | 6,380,970 |
| 2024-04-03 | $9.35 | $9.45 | $9.21 | $9.42 | $9.42 | 6,640,200 |
| 2024-04-02 | $9.40 | $9.55 | $9.30 | $9.38 | $9.38 | 6,513,800 |
| 2024-04-01 | $9.34 | $9.45 | $9.31 | $9.43 | $9.43 | 5,190,800 |
| 2024-03-29 | $9.12 | $9.33 | $9.11 | $9.33 | $9.33 | 4,965,000 |
| 2024-03-28 | $9.03 | $9.25 | $8.94 | $9.19 | $9.19 | 4,780,100 |
| 2024-03-27 | $9.27 | $9.38 | $8.98 | $8.99 | $8.99 | 5,803,200 |
| 2024-03-26 | $9.17 | $9.45 | $9.10 | $9.33 | $9.33 | 7,185,200 |
| 2024-03-25 | $9.35 | $9.50 | $9.18 | $9.20 | $9.20 | 5,696,700 |
| 2024-03-22 | $9.57 | $9.60 | $9.31 | $9.43 | $9.43 | 6,400,500 |
| 2024-03-21 | $9.45 | $9.62 | $9.37 | $9.57 | $9.57 | 7,689,610 |
| 2024-03-20 | $9.20 | $9.45 | $9.16 | $9.44 | $9.44 | 7,819,200 |
| 2024-03-19 | $9.14 | $9.33 | $9.12 | $9.20 | $9.20 | 6,931,800 |
| 2024-03-18 | $9.06 | $9.21 | $9.02 | $9.19 | $9.19 | 8,246,020 |
| 2024-03-15 | $8.96 | $9.14 | $8.90 | $9.06 | $9.06 | 8,118,200 |
| 2024-03-14 | $8.94 | $9.18 | $8.76 | $9.05 | $9.05 | 9,878,200 |
| 2024-03-13 | $9.05 | $9.05 | $8.81 | $8.92 | $8.92 | 8,295,800 |
| 2024-03-12 | $8.83 | $9.31 | $8.75 | $9.05 | $9.05 | 13,570,740 |
| 2024-03-11 | $8.68 | $8.82 | $8.61 | $8.82 | $8.82 | 7,114,900 |
| 2024-03-08 | $8.52 | $8.69 | $8.44 | $8.69 | $8.69 | 5,947,110 |
| 2024-03-07 | $8.48 | $8.66 | $8.47 | $8.52 | $8.52 | 5,613,210 |
| 2024-03-06 | $8.34 | $8.57 | $8.25 | $8.47 | $8.47 | 5,642,200 |
| 2024-03-05 | $8.58 | $8.64 | $8.33 | $8.34 | $8.34 | 7,457,500 |
| 2024-03-04 | $8.77 | $8.85 | $8.45 | $8.58 | $8.58 | 6,748,910 |
| 2024-03-01 | $8.70 | $8.83 | $8.53 | $8.67 | $8.67 | 6,996,090 |
| 2024-02-29 | $8.30 | $8.72 | $8.25 | $8.69 | $8.69 | 9,467,240 |
| 2024-02-28 | $9.19 | $9.48 | $8.33 | $8.36 | $8.36 | 16,329,200 |
| 2024-02-27 | $8.93 | $9.24 | $8.91 | $9.23 | $9.23 | 10,727,700 |
| 2024-02-26 | $8.87 | $9.21 | $8.77 | $9.03 | $9.03 | 13,636,890 |
| 2024-02-23 | $8.67 | $8.98 | $8.62 | $8.98 | $8.98 | 12,882,300 |
| 2024-02-22 | $8.35 | $8.85 | $8.33 | $8.68 | $8.68 | 13,694,860 |
| 2024-02-21 | $8.08 | $8.66 | $8.04 | $8.43 | $8.43 | 15,457,170 |
| 2024-02-20 | $8.08 | $8.47 | $7.82 | $8.20 | $8.20 | 15,748,400 |
| 2024-02-19 | $7.62 | $8.04 | $7.59 | $8.04 | $8.04 | 15,393,660 |
| 2024-02-08 | $6.90 | $7.78 | $6.90 | $7.60 | $7.60 | 14,140,330 |
| 2024-02-07 | $7.99 | $8.03 | $7.23 | $7.23 | $7.23 | 16,293,290 |
| 2024-02-06 | $7.77 | $8.44 | $7.70 | $8.03 | $8.03 | 21,549,300 |
| 2024-02-05 | $8.91 | $9.06 | $8.55 | $8.55 | $8.55 | 10,517,090 |
| 2024-02-02 | $9.71 | $10.24 | $9.50 | $9.50 | $9.50 | 26,892,700 |
| 2024-02-01 | $11.86 | $12.27 | $10.55 | $10.55 | $10.55 | 35,205,490 |
| 2024-01-31 | $11.31 | $12.18 | $11.31 | $11.72 | $11.72 | 35,681,070 |
| 2024-01-30 | $13.00 | $13.15 | $12.57 | $12.57 | $12.57 | 8,318,200 |
| 2024-01-29 | $12.30 | $13.97 | $12.30 | $13.97 | $13.97 | 45,666,770 |
| 2024-01-26 | $12.01 | $13.49 | $12.01 | $12.70 | $12.70 | 39,373,130 |
| 2024-01-25 | $12.82 | $12.82 | $11.96 | $12.26 | $12.26 | 32,765,900 |
| 2024-01-24 | $11.00 | $11.65 | $10.91 | $11.65 | $11.65 | 5,102,500 |
| 2024-01-23 | $10.29 | $10.65 | $10.12 | $10.59 | $10.59 | 5,945,300 |
| 2024-01-22 | $10.77 | $11.00 | $10.00 | $10.08 | $10.08 | 5,051,000 |
| 2024-01-19 | $11.08 | $11.36 | $10.97 | $10.98 | $10.98 | 2,862,700 |
| 2024-01-18 | $11.08 | $11.18 | $10.78 | $11.05 | $11.05 | 4,012,300 |
| 2024-01-17 | $11.30 | $11.57 | $11.14 | $11.18 | $11.18 | 3,493,400 |
| 2024-01-16 | $11.47 | $11.48 | $11.13 | $11.31 | $11.31 | 2,900,400 |
| 2024-01-15 | $11.18 | $11.48 | $11.18 | $11.39 | $11.39 | 3,323,100 |
| 2024-01-12 | $11.51 | $11.60 | $11.12 | $11.21 | $11.21 | 4,099,000 |
| 2024-01-11 | $11.42 | $11.55 | $11.33 | $11.53 | $11.53 | 3,475,000 |
| 2024-01-10 | $11.47 | $11.52 | $11.27 | $11.33 | $11.33 | 3,264,200 |
| 2024-01-09 | $11.28 | $11.56 | $11.17 | $11.50 | $11.50 | 4,976,100 |
| 2024-01-08 | $11.41 | $11.58 | $11.12 | $11.20 | $11.20 | 6,371,960 |
| 2024-01-05 | $12.02 | $12.20 | $11.28 | $11.39 | $11.39 | 15,349,460 |
| 2024-01-04 | $11.57 | $12.84 | $11.53 | $12.39 | $12.39 | 15,031,500 |
| 2024-01-03 | $11.65 | $11.78 | $11.52 | $11.67 | $11.67 | 3,940,200 |
| 2024-01-02 | $11.57 | $11.84 | $11.52 | $11.62 | $11.62 | 3,926,900 |
| 2024-01-01 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2023-12-29 | $11.32 | $11.65 | $11.23 | $11.57 | $11.57 | 4,476,600 |
| 2023-12-28 | $11.47 | $11.47 | $11.15 | $11.32 | $11.32 | 3,953,650 |
| 2023-12-27 | $11.60 | $11.77 | $11.37 | $11.46 | $11.46 | 3,506,300 |
| 2023-12-26 | $11.74 | $11.92 | $11.55 | $11.64 | $11.64 | 3,682,600 |
| 2023-12-25 | $12.10 | $12.13 | $11.65 | $11.75 | $11.75 | 4,646,300 |
| 2023-12-22 | $12.45 | $12.55 | $11.94 | $12.01 | $12.01 | 6,066,600 |
| 2023-12-21 | $12.00 | $12.47 | $11.92 | $12.37 | $12.37 | 6,940,900 |
| 2023-12-20 | $12.23 | $12.47 | $12.08 | $12.14 | $12.14 | 6,291,500 |
| 2023-12-19 | $12.67 | $12.75 | $12.23 | $12.37 | $12.37 | 9,860,180 |
| 2023-12-18 | $12.50 | $12.98 | $12.45 | $12.72 | $12.72 | 11,756,900 |
| 2023-12-15 | $12.79 | $12.88 | $12.43 | $12.56 | $12.56 | 13,080,500 |
| 2023-12-14 | $12.50 | $13.30 | $12.39 | $12.90 | $12.90 | 19,291,680 |
| 2023-12-13 | $12.43 | $12.77 | $12.37 | $12.50 | $12.50 | 10,410,800 |
| 2023-12-12 | $12.60 | $12.62 | $12.25 | $12.43 | $12.43 | 7,387,800 |
| 2023-12-11 | $12.26 | $12.80 | $12.24 | $12.50 | $12.50 | 10,249,600 |
| 2023-12-08 | $12.84 | $12.97 | $12.34 | $12.34 | $12.34 | 15,213,180 |
| 2023-12-07 | $12.38 | $12.83 | $12.18 | $12.69 | $12.69 | 23,445,120 |
| 2023-12-06 | $11.42 | $12.65 | $11.33 | $12.17 | $12.17 | 21,716,190 |
| 2023-12-05 | $11.55 | $11.71 | $11.50 | $11.50 | $11.50 | 6,072,800 |
| 2023-12-04 | $11.52 | $11.77 | $11.50 | $11.55 | $11.55 | 6,892,000 |
| 2023-12-01 | $11.20 | $11.59 | $11.18 | $11.52 | $11.52 | 8,201,880 |
| 2023-11-30 | $11.35 | $11.35 | $11.07 | $11.27 | $11.27 | 7,779,610 |
| 2023-11-29 | $11.56 | $11.56 | $11.21 | $11.26 | $11.26 | 8,967,850 |
| 2023-11-28 | $11.41 | $11.67 | $11.30 | $11.50 | $11.50 | 12,156,060 |
| 2023-11-27 | $11.91 | $12.17 | $11.31 | $11.35 | $11.35 | 19,646,600 |
| 2023-11-24 | $11.51 | $12.28 | $11.51 | $11.92 | $11.92 | 28,350,200 |
| 2023-11-23 | $13.85 | $14.40 | $12.48 | $12.78 | $12.78 | 46,834,850 |
| 2023-11-22 | $11.81 | $13.09 | $11.55 | $13.09 | $13.09 | 25,290,450 |
| 2023-11-21 | $12.26 | $12.48 | $11.81 | $11.90 | $11.90 | 27,689,900 |
| 2023-11-20 | $12.37 | $13.17 | $11.47 | $12.60 | $12.60 | 39,390,620 |
| 2023-11-17 | $10.80 | $11.97 | $10.75 | $11.97 | $11.97 | 12,587,900 |
| 2023-11-16 | $10.69 | $10.88 | $10.62 | $10.88 | $10.88 | 4,092,950 |
| 2023-11-15 | $10.76 | $10.80 | $10.60 | $10.73 | $10.73 | 3,651,400 |
| 2023-11-14 | $11.08 | $11.08 | $10.70 | $10.76 | $10.76 | 5,094,500 |
| 2023-11-13 | $10.80 | $11.09 | $10.80 | $11.03 | $11.03 | 6,493,000 |
| 2023-11-10 | $10.64 | $10.75 | $10.51 | $10.70 | $10.70 | 2,985,900 |
| 2023-11-09 | $10.85 | $11.04 | $10.56 | $10.64 | $10.64 | 3,965,400 |
| 2023-11-08 | $10.73 | $11.10 | $10.68 | $10.95 | $10.95 | 4,825,900 |
| 2023-11-07 | $10.53 | $10.76 | $10.48 | $10.71 | $10.71 | 3,943,300 |
| 2023-11-06 | $10.55 | $10.67 | $10.46 | $10.53 | $10.53 | 2,934,700 |
| 2023-11-03 | $10.56 | $10.71 | $10.48 | $10.49 | $10.49 | 2,682,400 |
| 2023-11-02 | $10.45 | $10.69 | $10.43 | $10.56 | $10.56 | 2,720,510 |
| 2023-11-01 | $10.50 | $10.55 | $10.40 | $10.49 | $10.49 | 3,228,340 |
| 2023-10-31 | $10.54 | $10.70 | $10.40 | $10.48 | $10.48 | 3,633,800 |
| 2023-10-30 | $10.40 | $10.59 | $10.32 | $10.45 | $10.45 | 4,420,610 |
| 2023-10-27 | $10.07 | $10.64 | $10.04 | $10.48 | $10.48 | 6,031,500 |
| 2023-10-26 | $10.00 | $10.13 | $9.92 | $10.09 | $10.09 | 3,891,910 |
| 2023-10-25 | $9.82 | $10.08 | $9.75 | $10.02 | $10.02 | 4,190,900 |
| 2023-10-24 | $9.30 | $9.86 | $9.20 | $9.83 | $9.83 | 5,368,600 |
| 2023-10-23 | $9.45 | $9.50 | $9.15 | $9.20 | $9.20 | 2,776,000 |
| 2023-10-20 | $9.49 | $9.59 | $9.40 | $9.50 | $9.50 | 2,243,100 |
| 2023-10-19 | $9.66 | $9.72 | $9.44 | $9.44 | $9.44 | 3,097,400 |
| 2023-10-18 | $10.00 | $10.02 | $9.62 | $9.66 | $9.66 | 3,781,450 |
| 2023-10-17 | $9.95 | $10.18 | $9.90 | $10.02 | $10.02 | 3,705,800 |
| 2023-10-16 | $9.81 | $10.14 | $9.70 | $9.96 | $9.96 | 5,670,010 |
| 2023-10-13 | $10.10 | $10.10 | $9.74 | $9.84 | $9.84 | 8,665,800 |
| 2023-10-12 | $9.98 | $10.42 | $9.85 | $10.25 | $10.25 | 8,100,700 |
| 2023-10-11 | $9.95 | $10.03 | $9.88 | $9.95 | $9.95 | 2,952,000 |
| 2023-10-10 | $9.98 | $10.07 | $9.88 | $9.95 | $9.95 | 2,836,400 |
| 2023-10-09 | $10.25 | $10.30 | $9.84 | $9.95 | $9.95 | 4,759,100 |
| 2023-09-28 | $10.07 | $10.30 | $10.07 | $10.18 | $10.18 | 3,523,400 |
| 2023-09-27 | $10.15 | $10.25 | $9.99 | $10.07 | $10.07 | 3,202,700 |
| 2023-09-26 | $10.23 | $10.36 | $10.12 | $10.14 | $10.14 | 2,882,200 |
| 2023-09-25 | $10.17 | $10.50 | $10.16 | $10.29 | $10.29 | 4,344,700 |
| 2023-09-22 | $10.04 | $10.30 | $10.00 | $10.29 | $10.29 | 4,244,200 |
| 2023-09-21 | $10.17 | $10.31 | $9.92 | $10.04 | $10.04 | 4,597,600 |
| 2023-09-20 | $10.18 | $10.40 | $10.06 | $10.23 | $10.23 | 4,615,210 |
| 2023-09-19 | $10.43 | $10.50 | $10.21 | $10.23 | $10.23 | 5,535,060 |
| 2023-09-18 | $10.08 | $10.52 | $9.99 | $10.48 | $10.48 | 9,892,630 |
| 2023-09-15 | $9.79 | $10.09 | $9.74 | $10.03 | $10.03 | 6,264,810 |
| 2023-09-14 | $9.79 | $9.79 | $9.66 | $9.75 | $9.75 | 4,046,400 |
| 2023-09-13 | $9.80 | $9.88 | $9.73 | $9.84 | $9.84 | 4,158,570 |
| 2023-09-12 | $9.92 | $9.93 | $9.76 | $9.80 | $9.80 | 5,073,620 |
| 2023-09-11 | $10.19 | $10.19 | $9.91 | $9.95 | $9.95 | 8,881,330 |
| 2023-09-08 | $10.63 | $10.75 | $10.03 | $10.19 | $10.19 | 11,405,680 |
| 2023-09-07 | $10.51 | $10.59 | $10.35 | $10.42 | $10.42 | 12,298,510 |
| 2023-09-06 | $10.36 | $10.97 | $10.28 | $10.73 | $10.73 | 20,153,690 |
| 2023-09-05 | $10.27 | $10.28 | $10.02 | $10.18 | $10.18 | 6,140,300 |
| 2023-09-04 | $10.13 | $10.34 | $10.07 | $10.34 | $10.34 | 7,278,400 |
| 2023-09-01 | $10.11 | $10.14 | $9.95 | $10.07 | $10.07 | 5,369,500 |
| 2023-08-31 | $10.16 | $10.31 | $9.95 | $10.01 | $10.01 | 7,547,300 |
| 2023-08-30 | $10.17 | $10.17 | $9.90 | $10.11 | $10.11 | 7,090,500 |
| 2023-08-29 | $9.60 | $10.15 | $9.52 | $10.14 | $10.14 | 11,957,860 |
| 2023-08-28 | $10.63 | $10.63 | $9.63 | $9.70 | $9.70 | 13,534,140 |
| 2023-08-25 | $9.84 | $10.18 | $9.63 | $9.98 | $9.98 | 12,932,360 |
| 2023-08-24 | $9.94 | $10.04 | $9.69 | $9.88 | $9.88 | 11,948,110 |
| 2023-08-23 | $10.22 | $10.47 | $9.82 | $9.84 | $9.84 | 15,503,010 |
| 2023-08-22 | $10.55 | $10.55 | $9.89 | $10.10 | $10.10 | 22,402,960 |
| 2023-08-21 | $10.61 | $10.85 | $10.29 | $10.55 | $10.55 | 27,760,060 |
| 2023-08-18 | $11.53 | $12.11 | $10.70 | $10.86 | $10.86 | 39,467,120 |
| 2023-08-17 | $12.40 | $12.75 | $11.68 | $11.87 | $11.87 | 47,787,150 |
| 2023-08-16 | $11.08 | $11.59 | $10.73 | $11.59 | $11.59 | 24,409,480 |
| 2023-08-15 | $9.74 | $10.54 | $9.71 | $10.54 | $10.54 | 9,672,460 |
| 2023-08-14 | $9.50 | $9.61 | $9.38 | $9.58 | $9.58 | 2,556,600 |
| 2023-08-11 | $9.73 | $9.74 | $9.41 | $9.42 | $9.42 | 3,202,900 |
| 2023-08-10 | $9.57 | $9.74 | $9.55 | $9.65 | $9.65 | 2,646,300 |
| 2023-08-09 | $9.96 | $9.97 | $9.52 | $9.57 | $9.57 | 4,881,100 |
| 2023-08-08 | $10.21 | $10.24 | $9.85 | $9.89 | $9.89 | 4,739,200 |
| 2023-08-07 | $10.24 | $10.41 | $10.10 | $10.17 | $10.17 | 4,699,220 |
| 2023-08-04 | $10.82 | $11.04 | $10.25 | $10.30 | $10.30 | 7,945,900 |
| 2023-08-03 | $11.11 | $11.11 | $10.60 | $10.69 | $10.69 | 9,182,460 |
| 2023-08-02 | $10.92 | $11.33 | $10.77 | $11.18 | $11.18 | 10,917,730 |
| 2023-08-01 | $10.43 | $11.15 | $10.42 | $10.94 | $10.94 | 15,335,060 |
| 2023-07-31 | $10.16 | $10.93 | $10.02 | $10.70 | $10.70 | 20,310,190 |
| 2023-07-28 | $9.70 | $10.77 | $9.70 | $10.29 | $10.29 | 16,491,660 |
| 2023-07-27 | $9.94 | $9.96 | $9.73 | $9.79 | $9.79 | 2,239,900 |
| 2023-07-26 | $9.77 | $9.93 | $9.72 | $9.93 | $9.93 | 1,758,800 |
| 2023-07-25 | $9.78 | $9.80 | $9.65 | $9.77 | $9.77 | 1,588,700 |
| 2023-07-24 | $9.59 | $9.78 | $9.59 | $9.68 | $9.68 | 1,800,600 |
| 2023-07-21 | $9.69 | $9.75 | $9.59 | $9.59 | $9.59 | 1,728,300 |
| 2023-07-20 | $9.85 | $9.85 | $9.51 | $9.69 | $9.69 | 2,490,200 |
| 2023-07-19 | $9.64 | $10.00 | $9.56 | $9.74 | $9.74 | 2,918,620 |
| 2023-07-18 | $9.60 | $9.66 | $9.51 | $9.64 | $9.64 | 1,365,360 |
| 2023-07-17 | $9.56 | $9.63 | $9.42 | $9.60 | $9.60 | 1,776,600 |
| 2023-07-14 | $9.68 | $9.80 | $9.51 | $9.57 | $9.57 | 1,337,630 |
| 2023-07-13 | $9.56 | $9.70 | $9.44 | $9.68 | $9.68 | 2,344,860 |
| 2023-07-12 | $9.56 | $9.76 | $9.52 | $9.55 | $9.55 | 2,183,900 |
| 2023-07-11 | $9.72 | $9.80 | $9.53 | $9.60 | $9.60 | 1,857,300 |
| 2023-07-10 | $9.78 | $9.85 | $9.58 | $9.68 | $9.68 | 3,231,000 |
| 2023-07-07 | $9.82 | $9.88 | $9.63 | $9.76 | $9.76 | 2,513,400 |
| 2023-07-06 | $9.60 | $9.92 | $9.50 | $9.87 | $9.87 | 4,556,020 |
| 2023-07-05 | $9.71 | $9.80 | $9.57 | $9.60 | $9.60 | 2,601,500 |
| 2023-07-04 | $9.60 | $9.72 | $9.35 | $9.69 | $9.69 | 3,631,000 |
| 2023-07-03 | $9.43 | $9.53 | $9.35 | $9.45 | $9.45 | 3,739,610 |
| 2023-06-30 | $9.18 | $9.45 | $9.10 | $9.35 | $9.35 | 4,314,400 |
| 2023-06-29 | $8.84 | $9.25 | $8.77 | $9.17 | $9.17 | 3,375,000 |
| 2023-06-28 | $8.83 | $8.86 | $8.62 | $8.83 | $8.83 | 1,683,880 |
| 2023-06-27 | $8.52 | $8.84 | $8.49 | $8.83 | $8.83 | 2,230,500 |
| 2023-06-26 | $8.75 | $8.75 | $8.50 | $8.53 | $8.53 | 1,563,400 |
| 2023-06-21 | $8.86 | $8.90 | $8.73 | $8.76 | $8.76 | 1,316,400 |
| 2023-06-20 | $9.01 | $9.02 | $8.82 | $8.86 | $8.86 | 1,897,400 |
| 2023-06-19 | $9.08 | $9.32 | $9.00 | $9.01 | $9.01 | 1,767,000 |
| 2023-06-16 | $9.13 | $9.20 | $9.02 | $9.06 | $9.06 | 1,675,100 |
| 2023-06-15 | $9.34 | $9.34 | $9.05 | $9.11 | $9.11 | 2,153,400 |
| 2023-06-14 | $9.27 | $9.43 | $9.13 | $9.34 | $9.34 | 2,600,300 |
| 2023-06-13 | $9.27 | $9.48 | $9.27 | $9.31 | $9.31 | 2,802,100 |
| 2023-06-12 | $9.41 | $9.49 | $9.06 | $9.27 | $9.27 | 3,583,000 |
| 2023-06-09 | $9.25 | $9.45 | $9.18 | $9.41 | $9.41 | 4,739,900 |
| 2023-06-08 | $9.12 | $9.40 | $9.10 | $9.28 | $9.28 | 3,977,470 |
| 2023-06-07 | $8.95 | $9.23 | $8.91 | $9.18 | $9.18 | 2,602,200 |
| 2023-06-06 | $9.13 | $9.18 | $8.93 | $8.95 | $8.95 | 2,662,800 |
| 2023-06-05 | $8.83 | $9.23 | $8.83 | $9.18 | $9.18 | 3,489,630 |
| 2023-06-02 | $8.82 | $8.91 | $8.77 | $8.83 | $8.83 | 1,184,500 |
| 2023-06-01 | $8.75 | $8.90 | $8.51 | $8.76 | $8.76 | 1,817,400 |
| 2023-05-31 | $8.81 | $8.89 | $8.72 | $8.75 | $8.75 | 1,171,400 |
| 2023-05-30 | $8.79 | $8.87 | $8.65 | $8.84 | $8.84 | 1,741,100 |
| 2023-05-29 | $8.90 | $9.07 | $8.76 | $8.83 | $8.83 | 1,727,300 |
| 2023-05-26 | $9.07 | $9.09 | $8.86 | $8.90 | $8.90 | 2,933,000 |
| 2023-05-25 | $9.12 | $9.12 | $8.88 | $9.06 | $9.06 | 3,100,800 |
| 2023-05-24 | $9.12 | $9.16 | $8.96 | $9.07 | $9.07 | 5,655,300 |
| 2023-05-23 | $8.85 | $9.49 | $8.82 | $9.12 | $9.12 | 7,483,030 |
| 2023-05-22 | $8.88 | $9.04 | $8.83 | $8.84 | $8.84 | 1,334,900 |
| 2023-05-19 | $8.90 | $8.98 | $8.85 | $8.87 | $8.87 | 1,220,200 |
| 2023-05-18 | $8.88 | $8.98 | $8.88 | $8.91 | $8.91 | 1,380,000 |
| 2023-05-17 | $8.68 | $8.91 | $8.68 | $8.88 | $8.88 | 1,678,600 |
| 2023-05-16 | $8.95 | $8.97 | $8.66 | $8.69 | $8.69 | 1,528,400 |
| 2023-05-15 | $8.99 | $9.06 | $8.73 | $8.83 | $8.83 | 2,717,400 |
| 2023-05-12 | $8.86 | $9.16 | $8.80 | $9.07 | $9.07 | 3,773,400 |
| 2023-05-11 | $8.56 | $8.90 | $8.56 | $8.88 | $8.88 | 1,919,100 |
| 2023-05-10 | $8.50 | $8.65 | $8.46 | $8.60 | $8.60 | 1,320,400 |
| 2023-05-09 | $8.67 | $8.69 | $8.48 | $8.49 | $8.49 | 2,063,910 |
| 2023-05-08 | $8.68 | $8.74 | $8.54 | $8.66 | $8.66 | 1,618,900 |
| 2023-05-05 | $8.67 | $8.70 | $8.57 | $8.69 | $8.69 | 1,395,900 |
| 2023-05-04 | $8.56 | $8.68 | $8.46 | $8.67 | $8.67 | 2,512,200 |
| 2023-05-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2023-05-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2023-04-28 | $8.06 | $8.56 | $8.06 | $8.56 | $8.56 | 2,948,100 |
| 2023-04-27 | $8.00 | $8.16 | $7.99 | $8.07 | $8.07 | 1,108,200 |
| 2023-04-26 | $7.90 | $8.11 | $7.90 | $8.06 | $8.06 | 1,259,110 |
| 2023-04-25 | $8.12 | $8.15 | $7.79 | $7.91 | $7.91 | 1,119,700 |
| 2023-04-24 | $8.00 | $8.15 | $7.84 | $8.08 | $8.08 | 1,961,760 |
| 2023-04-21 | $8.27 | $8.34 | $7.97 | $7.97 | $7.97 | 2,011,500 |
| 2023-04-20 | $8.33 | $8.34 | $8.14 | $8.27 | $8.27 | 1,694,210 |
| 2023-04-19 | $8.40 | $8.41 | $8.28 | $8.31 | $8.31 | 1,066,200 |
| 2023-04-18 | $8.49 | $8.50 | $8.30 | $8.38 | $8.38 | 1,800,300 |
| 2023-04-17 | $8.60 | $8.60 | $8.46 | $8.52 | $8.52 | 1,094,310 |
| 2023-04-14 | $8.54 | $8.69 | $8.54 | $8.57 | $8.57 | 1,144,700 |
| 2023-04-13 | $8.67 | $8.68 | $8.51 | $8.59 | $8.59 | 1,856,700 |
| 2023-04-12 | $8.67 | $8.75 | $8.61 | $8.66 | $8.66 | 1,709,400 |
| 2023-04-11 | $8.68 | $8.77 | $8.64 | $8.67 | $8.67 | 1,307,800 |
| 2023-04-10 | $8.91 | $8.97 | $8.68 | $8.71 | $8.71 | 1,954,150 |
| 2023-04-07 | $8.85 | $8.97 | $8.81 | $8.92 | $8.92 | 1,271,000 |
| 2023-04-06 | $8.94 | $8.95 | $8.81 | $8.84 | $8.84 | 1,979,700 |
| 2023-04-05 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-04-04 | $8.93 | $8.98 | $8.84 | $8.92 | $8.92 | 2,681,200 |
| 2023-04-03 | $8.61 | $8.93 | $8.55 | $8.93 | $8.93 | 2,764,610 |
| 2023-03-31 | $8.55 | $8.67 | $8.42 | $8.59 | $8.59 | 2,419,700 |
| 2023-03-30 | $8.70 | $8.75 | $8.42 | $8.51 | $8.51 | 2,738,900 |
| 2023-03-29 | $8.85 | $8.90 | $8.61 | $8.66 | $8.66 | 2,351,500 |
| 2023-03-28 | $8.99 | $8.99 | $8.82 | $8.85 | $8.85 | 1,734,310 |
| 2023-03-27 | $9.13 | $9.14 | $8.81 | $8.93 | $8.93 | 3,282,520 |
| 2023-03-24 | $9.20 | $9.23 | $9.11 | $9.12 | $9.12 | 2,102,900 |
| 2023-03-23 | $9.39 | $9.39 | $9.16 | $9.21 | $9.21 | 2,652,800 |
| 2023-03-22 | $9.30 | $9.44 | $9.27 | $9.38 | $9.38 | 3,562,100 |
| 2023-03-21 | $9.31 | $9.33 | $9.14 | $9.29 | $9.29 | 1,993,600 |
| 2023-03-20 | $9.28 | $9.39 | $9.15 | $9.25 | $9.25 | 1,838,800 |
| 2023-03-17 | $9.23 | $9.42 | $9.13 | $9.27 | $9.27 | 3,101,910 |
| 2023-03-16 | $9.28 | $9.29 | $9.08 | $9.14 | $9.14 | 2,236,100 |
| 2023-03-15 | $9.29 | $9.48 | $9.18 | $9.32 | $9.32 | 2,305,300 |
| 2023-03-14 | $9.34 | $9.37 | $9.10 | $9.19 | $9.19 | 2,455,500 |
| 2023-03-13 | $9.12 | $9.40 | $9.05 | $9.37 | $9.37 | 2,470,050 |
| 2023-03-10 | $9.24 | $9.26 | $9.05 | $9.12 | $9.12 | 2,018,800 |
| 2023-03-09 | $9.42 | $9.42 | $9.19 | $9.22 | $9.22 | 1,566,000 |
| 2023-03-08 | $9.18 | $9.45 | $9.17 | $9.35 | $9.35 | 1,926,600 |
| 2023-03-07 | $9.35 | $9.43 | $9.17 | $9.21 | $9.21 | 2,152,800 |
| 2023-03-06 | $9.40 | $9.49 | $9.30 | $9.33 | $9.33 | 2,019,600 |
| 2023-03-03 | $9.39 | $9.49 | $9.27 | $9.44 | $9.44 | 2,182,810 |
| 2023-03-02 | $9.40 | $9.49 | $9.33 | $9.39 | $9.39 | 2,199,600 |
| 2023-03-01 | $9.40 | $9.40 | $9.27 | $9.39 | $9.39 | 2,816,900 |
| 2023-02-28 | $9.18 | $9.45 | $9.18 | $9.43 | $9.43 | 3,732,600 |
| 2023-02-27 | $9.18 | $9.30 | $9.17 | $9.21 | $9.21 | 1,860,900 |
| 2023-02-24 | $9.05 | $9.28 | $9.01 | $9.20 | $9.20 | 2,968,000 |
| 2023-02-23 | $9.02 | $9.14 | $8.99 | $9.05 | $9.05 | 2,081,900 |
| 2023-02-22 | $8.96 | $9.03 | $8.89 | $9.01 | $9.01 | 1,347,700 |
| 2023-02-21 | $8.99 | $9.04 | $8.91 | $8.97 | $8.97 | 1,621,650 |
| 2023-02-20 | $8.95 | $8.99 | $8.80 | $8.99 | $8.99 | 1,373,400 |
| 2023-02-17 | $8.84 | $9.19 | $8.84 | $8.95 | $8.95 | 2,240,740 |
| 2023-02-16 | $9.10 | $9.16 | $8.76 | $8.83 | $8.83 | 2,638,300 |
| 2023-02-15 | $9.19 | $9.19 | $9.02 | $9.06 | $9.06 | 1,492,800 |
| 2023-02-14 | $9.21 | $9.22 | $9.08 | $9.10 | $9.10 | 1,562,700 |
| 2023-02-13 | $9.14 | $9.26 | $9.14 | $9.19 | $9.19 | 2,036,000 |
| 2023-02-10 | $9.09 | $9.26 | $9.06 | $9.15 | $9.15 | 2,276,100 |
| 2023-02-09 | $9.06 | $9.16 | $9.03 | $9.09 | $9.09 | 1,663,310 |
| 2023-02-08 | $9.14 | $9.14 | $9.05 | $9.07 | $9.07 | 1,372,800 |
| 2023-02-07 | $9.07 | $9.14 | $9.05 | $9.08 | $9.08 | 1,261,600 |
| 2023-02-06 | $8.99 | $9.19 | $8.94 | $9.07 | $9.07 | 2,716,500 |
| 2023-02-03 | $9.12 | $9.13 | $8.93 | $8.99 | $8.99 | 2,373,700 |
| 2023-02-02 | $9.06 | $9.22 | $9.04 | $9.12 | $9.12 | 3,456,900 |
| 2023-02-01 | $8.94 | $9.07 | $8.91 | $9.04 | $9.04 | 2,912,530 |
| 2023-01-31 | $8.90 | $8.99 | $8.83 | $8.93 | $8.93 | 2,434,500 |
| 2023-01-30 | $8.97 | $8.99 | $8.86 | $8.95 | $8.95 | 3,402,800 |
| 2023-01-20 | $8.92 | $8.93 | $8.81 | $8.84 | $8.84 | 1,956,770 |
| 2023-01-19 | $8.78 | $8.96 | $8.71 | $8.93 | $8.93 | 3,588,850 |
| 2023-01-18 | $8.49 | $8.97 | $8.46 | $8.83 | $8.83 | 6,313,280 |
| 2023-01-17 | $8.57 | $8.60 | $8.48 | $8.49 | $8.49 | 1,757,800 |
| 2023-01-16 | $8.46 | $8.57 | $8.45 | $8.57 | $8.57 | 1,538,900 |
| 2023-01-13 | $8.60 | $8.60 | $8.45 | $8.50 | $8.50 | 1,719,700 |
| 2023-01-12 | $8.51 | $8.58 | $8.46 | $8.55 | $8.55 | 1,648,800 |
| 2023-01-11 | $8.64 | $8.66 | $8.49 | $8.49 | $8.49 | 2,166,300 |
| 2023-01-10 | $8.73 | $8.73 | $8.57 | $8.59 | $8.59 | 2,703,100 |
| 2023-01-09 | $8.73 | $8.78 | $8.62 | $8.70 | $8.70 | 2,947,500 |
| 2023-01-06 | $8.94 | $9.00 | $8.71 | $8.73 | $8.73 | 4,269,030 |
| 2023-01-05 | $9.05 | $9.05 | $8.80 | $8.88 | $8.88 | 5,146,500 |
| 2023-01-04 | $8.92 | $9.10 | $8.87 | $9.00 | $9.00 | 6,320,500 |
| 2023-01-03 | $8.98 | $9.04 | $8.87 | $8.96 | $8.96 | 6,920,000 |
| 2023-01-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-12-30 | $8.87 | $9.12 | $8.66 | $9.08 | $9.08 | 10,373,290 |
| 2022-12-29 | $8.91 | $9.24 | $8.85 | $8.94 | $8.94 | 11,444,200 |
| 2022-12-28 | $9.16 | $9.17 | $8.82 | $8.92 | $8.92 | 9,308,670 |
| 2022-12-27 | $9.60 | $9.61 | $8.88 | $9.02 | $9.02 | 17,081,620 |
| 2022-12-26 | $8.27 | $9.15 | $8.26 | $9.15 | $9.15 | 8,042,470 |
| 2022-12-23 | $8.18 | $8.40 | $8.09 | $8.32 | $8.32 | 3,096,800 |
| 2022-12-22 | $8.48 | $8.53 | $8.18 | $8.25 | $8.25 | 2,018,210 |
| 2022-12-21 | $8.45 | $8.59 | $8.38 | $8.43 | $8.43 | 1,362,000 |
| 2022-12-20 | $8.36 | $8.52 | $8.14 | $8.45 | $8.45 | 2,281,400 |
| 2022-12-19 | $8.64 | $8.64 | $8.31 | $8.36 | $8.36 | 2,384,250 |
| 2022-12-16 | $8.80 | $8.80 | $8.53 | $8.62 | $8.62 | 2,058,430 |
| 2022-12-15 | $8.80 | $8.93 | $8.70 | $8.73 | $8.73 | 3,116,900 |
| 2022-12-14 | $8.66 | $8.85 | $8.63 | $8.80 | $8.80 | 3,941,800 |
| 2022-12-13 | $8.53 | $8.87 | $8.49 | $8.69 | $8.69 | 4,152,800 |
| 2022-12-12 | $8.62 | $8.73 | $8.49 | $8.53 | $8.53 | 2,351,600 |
| 2022-12-09 | $8.70 | $8.75 | $8.54 | $8.60 | $8.60 | 2,150,500 |
| 2022-12-08 | $8.78 | $8.87 | $8.60 | $8.73 | $8.73 | 2,344,900 |
| 2022-12-07 | $8.64 | $8.87 | $8.60 | $8.79 | $8.79 | 3,711,410 |
| 2022-12-06 | $8.69 | $8.78 | $8.58 | $8.64 | $8.64 | 2,505,700 |
| 2022-12-05 | $8.73 | $8.83 | $8.65 | $8.79 | $8.79 | 3,633,900 |
| 2022-12-01 | $8.69 | $8.69 | $8.50 | $8.51 | $8.51 | 2,520,000 |
| 2022-11-30 | $8.69 | $8.69 | $8.53 | $8.59 | $8.59 | 1,955,500 |
| 2022-11-29 | $8.45 | $8.67 | $8.40 | $8.64 | $8.64 | 2,319,900 |
| 2022-11-28 | $8.42 | $8.52 | $8.30 | $8.45 | $8.45 | 2,527,300 |
| 2022-11-25 | $8.58 | $8.79 | $8.46 | $8.50 | $8.50 | 2,516,500 |
| 2022-11-24 | $8.50 | $8.83 | $8.45 | $8.55 | $8.55 | 3,698,300 |
| 2022-11-23 | $8.61 | $8.61 | $8.34 | $8.44 | $8.44 | 3,048,350 |
| 2022-11-22 | $8.79 | $8.82 | $8.55 | $8.61 | $8.61 | 2,191,400 |
| 2022-11-21 | $8.64 | $8.88 | $8.55 | $8.67 | $8.67 | 2,670,400 |
| 2022-11-18 | $8.80 | $8.92 | $8.63 | $8.65 | $8.65 | 3,214,600 |
| 2022-11-17 | $8.64 | $8.83 | $8.50 | $8.79 | $8.79 | 4,236,250 |
| 2022-11-16 | $8.44 | $8.62 | $8.43 | $8.53 | $8.53 | 2,670,900 |
| 2022-11-15 | $8.44 | $8.49 | $8.40 | $8.44 | $8.44 | 2,413,590 |
| 2022-11-14 | $8.38 | $8.50 | $8.37 | $8.43 | $8.43 | 2,591,340 |
| 2022-11-11 | $8.30 | $8.60 | $8.23 | $8.42 | $8.42 | 4,746,500 |
| 2022-11-10 | $8.19 | $8.26 | $8.13 | $8.20 | $8.20 | 1,667,640 |
| 2022-11-09 | $8.26 | $8.33 | $8.19 | $8.22 | $8.22 | 1,652,100 |
| 2022-11-08 | $8.30 | $8.31 | $8.16 | $8.26 | $8.26 | 1,602,600 |
| 2022-11-07 | $8.13 | $8.24 | $8.09 | $8.24 | $8.24 | 2,074,800 |
| 2022-11-04 | $8.15 | $8.21 | $8.10 | $8.16 | $8.16 | 2,302,800 |
| 2022-11-03 | $8.10 | $8.13 | $8.02 | $8.11 | $8.11 | 1,491,300 |
| 2022-11-02 | $7.92 | $8.17 | $7.92 | $8.11 | $8.11 | 2,530,050 |
| 2022-11-01 | $7.73 | $7.99 | $7.73 | $7.97 | $7.97 | 1,795,300 |
| 2022-10-31 | $7.58 | $7.83 | $7.56 | $7.73 | $7.73 | 1,876,110 |
| 2022-10-28 | $7.99 | $7.99 | $7.57 | $7.60 | $7.60 | 2,889,100 |
| 2022-10-27 | $8.11 | $8.15 | $7.98 | $7.99 | $7.99 | 1,842,000 |
| 2022-10-26 | $7.99 | $8.20 | $7.99 | $8.06 | $8.06 | 1,984,100 |
| 2022-10-25 | $8.09 | $8.10 | $7.86 | $7.95 | $7.95 | 2,080,200 |
| 2022-10-24 | $8.23 | $8.29 | $7.98 | $8.04 | $8.04 | 2,306,400 |
| 2022-10-21 | $8.20 | $8.29 | $8.11 | $8.23 | $8.23 | 2,184,730 |
| 2022-10-20 | $8.41 | $8.60 | $8.22 | $8.22 | $8.22 | 3,410,350 |
| 2022-10-19 | $8.13 | $8.52 | $8.13 | $8.30 | $8.30 | 4,564,930 |
| 2022-10-18 | $8.15 | $8.22 | $8.05 | $8.17 | $8.17 | 2,853,450 |
| 2022-10-17 | $8.09 | $8.14 | $7.96 | $8.11 | $8.11 | 2,259,400 |
| 2022-10-14 | $7.92 | $8.08 | $7.91 | $8.02 | $8.02 | 2,507,300 |
| 2022-10-13 | $7.80 | $7.97 | $7.75 | $7.91 | $7.91 | 2,720,350 |
| 2022-10-12 | $7.75 | $7.85 | $7.57 | $7.82 | $7.82 | 3,073,200 |
| 2022-10-11 | $7.88 | $7.89 | $7.58 | $7.75 | $7.75 | 2,438,590 |
| 2022-10-10 | $7.84 | $8.04 | $7.68 | $7.83 | $7.83 | 4,376,400 |
| 2022-09-30 | $7.90 | $8.01 | $7.65 | $7.83 | $7.83 | 4,495,030 |
| 2022-09-29 | $8.24 | $8.42 | $7.95 | $7.99 | $7.99 | 4,841,700 |
| 2022-09-28 | $8.44 | $8.57 | $8.20 | $8.24 | $8.24 | 5,577,340 |
| 2022-09-27 | $8.05 | $8.39 | $8.01 | $8.38 | $8.38 | 4,513,600 |
| 2022-09-26 | $8.47 | $8.53 | $8.09 | $8.11 | $8.11 | 5,593,500 |
| 2022-09-23 | $8.89 | $8.96 | $8.44 | $8.44 | $8.44 | 6,632,090 |
| 2022-09-22 | $9.13 | $9.44 | $8.87 | $8.89 | $8.89 | 7,413,110 |
| 2022-09-21 | $9.02 | $9.10 | $8.66 | $9.02 | $9.02 | 6,923,700 |
| 2022-09-20 | $8.70 | $9.45 | $8.68 | $9.02 | $9.02 | 9,836,900 |
| 2022-09-19 | $8.60 | $8.83 | $8.54 | $8.64 | $8.64 | 10,485,200 |
| 2022-09-16 | $9.19 | $9.66 | $9.00 | $9.00 | $9.00 | 14,313,300 |
| 2022-09-15 | $9.12 | $9.15 | $8.73 | $8.82 | $8.82 | 7,421,500 |
| 2022-09-14 | $9.18 | $9.30 | $9.01 | $9.15 | $9.15 | 8,575,800 |
| 2022-09-13 | $9.09 | $9.23 | $9.00 | $9.14 | $9.14 | 3,616,500 |
| 2022-09-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-09-09 | $9.26 | $9.33 | $9.08 | $9.11 | $9.11 | 6,858,920 |
| 2022-09-08 | $9.41 | $9.42 | $9.24 | $9.32 | $9.32 | 8,280,420 |
| 2022-09-07 | $9.31 | $9.68 | $9.28 | $9.50 | $9.50 | 15,304,110 |
| 2022-09-06 | $9.18 | $9.35 | $9.05 | $9.25 | $9.25 | 8,016,170 |
| 2022-09-05 | $9.07 | $9.43 | $8.93 | $9.25 | $9.25 | 9,994,400 |
| 2022-09-02 | $8.67 | $9.16 | $8.61 | $9.04 | $9.04 | 8,781,100 |
| 2022-09-01 | $8.90 | $8.90 | $8.56 | $8.58 | $8.58 | 7,702,400 |
| 2022-08-31 | $8.82 | $9.10 | $8.76 | $8.90 | $8.90 | 8,334,070 |
| 2022-08-30 | $8.90 | $9.18 | $8.85 | $8.85 | $8.85 | 8,642,900 |
| 2022-08-29 | $8.90 | $9.33 | $8.82 | $9.07 | $9.07 | 10,974,170 |
| 2022-08-26 | $8.78 | $8.89 | $8.57 | $8.72 | $8.72 | 6,562,490 |
| 2022-08-25 | $8.78 | $9.22 | $8.72 | $8.88 | $8.88 | 10,328,610 |
| 2022-08-24 | $8.66 | $9.27 | $8.50 | $8.98 | $8.98 | 14,459,390 |
| 2022-08-23 | $8.56 | $9.12 | $8.44 | $8.85 | $8.85 | 10,108,940 |
| 2022-08-22 | $8.38 | $8.54 | $8.34 | $8.44 | $8.44 | 3,116,390 |
| 2022-08-19 | $8.37 | $8.50 | $8.31 | $8.38 | $8.38 | 2,861,470 |
| 2022-08-18 | $8.50 | $8.57 | $8.32 | $8.33 | $8.33 | 4,157,000 |
| 2022-08-17 | $8.53 | $8.61 | $8.45 | $8.58 | $8.58 | 2,905,180 |
| 2022-08-16 | $8.46 | $8.55 | $8.41 | $8.53 | $8.53 | 3,627,990 |
| 2022-08-15 | $8.44 | $8.52 | $8.27 | $8.43 | $8.43 | 3,523,740 |
| 2022-08-12 | $8.40 | $8.55 | $8.35 | $8.44 | $8.44 | 3,741,400 |
| 2022-08-11 | $8.33 | $8.40 | $8.31 | $8.38 | $8.38 | 3,145,140 |
| 2022-08-10 | $8.35 | $8.38 | $8.26 | $8.34 | $8.34 | 2,584,820 |
| 2022-08-09 | $8.40 | $8.40 | $8.28 | $8.32 | $8.32 | 2,952,110 |
| 2022-08-08 | $8.35 | $8.42 | $8.28 | $8.40 | $8.40 | 2,356,000 |
| 2022-08-05 | $8.34 | $8.41 | $8.22 | $8.35 | $8.35 | 2,926,810 |
| 2022-08-04 | $8.20 | $8.38 | $8.15 | $8.36 | $8.36 | 4,001,490 |
| 2022-08-03 | $8.15 | $8.40 | $8.12 | $8.14 | $8.14 | 5,053,890 |
| 2022-08-02 | $8.80 | $8.80 | $8.10 | $8.15 | $8.15 | 8,542,680 |
| 2022-08-01 | $8.99 | $9.04 | $8.75 | $8.80 | $8.80 | 5,522,770 |
| 2022-07-29 | $9.30 | $9.32 | $8.97 | $8.98 | $8.98 | 8,740,010 |
| 2022-07-28 | $9.36 | $9.54 | $9.30 | $9.37 | $9.37 | 7,792,450 |
| 2022-07-27 | $9.23 | $9.66 | $9.21 | $9.44 | $9.44 | 9,141,400 |
| 2022-07-26 | $9.18 | $9.32 | $9.09 | $9.31 | $9.31 | 6,466,820 |
| 2022-07-25 | $8.92 | $9.45 | $8.90 | $9.34 | $9.34 | 10,218,650 |
| 2022-07-22 | $9.02 | $9.15 | $8.90 | $8.99 | $8.99 | 4,751,500 |
| 2022-07-21 | $8.88 | $9.20 | $8.86 | $9.09 | $9.09 | 7,635,780 |
| 2022-07-20 | $8.96 | $8.99 | $8.86 | $8.93 | $8.93 | 5,218,800 |
| 2022-07-19 | $8.87 | $9.01 | $8.76 | $9.01 | $9.01 | 5,793,290 |
| 2022-07-18 | $8.74 | $9.07 | $8.72 | $8.86 | $8.86 | 6,757,400 |
| 2022-07-15 | $9.35 | $9.38 | $8.85 | $8.85 | $8.85 | 12,974,100 |
| 2022-07-14 | $9.22 | $9.73 | $9.21 | $9.54 | $9.54 | 11,179,100 |
| 2022-07-13 | $9.32 | $9.41 | $9.18 | $9.25 | $9.25 | 5,679,000 |
| 2022-07-12 | $9.55 | $9.66 | $9.30 | $9.31 | $9.31 | 9,510,280 |
| 2022-07-11 | $9.43 | $9.65 | $9.22 | $9.54 | $9.54 | 8,729,160 |
| 2022-07-08 | $9.45 | $9.81 | $9.43 | $9.60 | $9.60 | 11,617,800 |
| 2022-07-07 | $10.10 | $10.17 | $9.55 | $9.58 | $9.58 | 19,439,770 |
| 2022-07-06 | $10.03 | $11.01 | $9.65 | $10.52 | $10.52 | 28,586,040 |
| 2022-07-05 | $9.99 | $10.76 | $9.91 | $10.08 | $10.08 | 26,504,340 |
| 2022-07-04 | $9.57 | $9.85 | $9.40 | $9.78 | $9.78 | 16,044,770 |
| 2022-07-01 | $9.18 | $10.10 | $8.92 | $9.59 | $9.59 | 19,428,280 |
| 2022-06-30 | $8.91 | $9.47 | $8.91 | $9.18 | $9.18 | 11,797,300 |
| 2022-06-29 | $8.96 | $9.17 | $8.90 | $8.97 | $8.97 | 8,915,990 |
| 2022-06-28 | $8.82 | $9.10 | $8.82 | $8.96 | $8.96 | 8,882,750 |
| 2022-06-27 | $8.84 | $8.86 | $8.74 | $8.81 | $8.81 | 5,770,200 |
| 2022-06-24 | $8.58 | $9.04 | $8.45 | $8.87 | $8.87 | 10,130,080 |
| 2022-06-23 | $8.58 | $8.64 | $8.43 | $8.58 | $8.58 | 6,624,020 |
| 2022-06-22 | $8.82 | $8.82 | $8.62 | $8.62 | $8.62 | 6,069,900 |
| 2022-06-21 | $8.79 | $8.92 | $8.70 | $8.87 | $8.87 | 6,614,440 |
| 2022-06-20 | $8.84 | $8.96 | $8.71 | $8.84 | $8.84 | 6,057,600 |
| 2022-06-17 | $9.10 | $9.14 | $8.72 | $8.81 | $8.81 | 12,088,680 |
| 2022-06-16 | $9.23 | $9.31 | $8.95 | $9.17 | $9.17 | 11,779,510 |
| 2022-06-15 | $9.07 | $9.28 | $9.03 | $9.28 | $9.28 | 14,880,810 |
| 2022-06-14 | $9.03 | $9.46 | $8.82 | $9.06 | $9.06 | 13,220,840 |
| 2022-06-13 | $8.98 | $9.35 | $8.97 | $9.17 | $9.17 | 13,944,600 |
| 2022-06-10 | $8.87 | $9.06 | $8.80 | $8.91 | $8.91 | 10,303,140 |
| 2022-06-09 | $8.67 | $8.95 | $8.55 | $8.90 | $8.90 | 13,309,010 |
| 2022-06-08 | $8.62 | $8.86 | $8.53 | $8.68 | $8.68 | 8,341,800 |
| 2022-06-07 | $8.83 | $8.88 | $8.56 | $8.72 | $8.72 | 8,206,300 |
| 2022-06-06 | $8.62 | $8.88 | $8.51 | $8.80 | $8.80 | 9,274,200 |
| 2022-06-02 | $8.95 | $8.96 | $8.62 | $8.63 | $8.63 | 10,141,400 |
| 2022-06-01 | $9.05 | $9.15 | $8.62 | $8.99 | $8.99 | 16,097,580 |
| 2022-05-31 | $9.10 | $9.18 | $8.89 | $9.06 | $9.06 | 12,437,850 |
| 2022-05-30 | $9.12 | $9.38 | $8.90 | $9.19 | $9.19 | 18,327,710 |
| 2022-05-27 | $9.30 | $9.46 | $9.06 | $9.15 | $9.15 | 21,562,350 |
| 2022-05-26 | $8.81 | $9.79 | $8.76 | $9.59 | $9.59 | 29,518,440 |
| 2022-05-25 | $8.79 | $8.99 | $8.61 | $8.90 | $8.90 | 14,470,630 |
| 2022-05-24 | $9.30 | $9.36 | $8.55 | $8.74 | $8.74 | 24,240,570 |
| 2022-05-23 | $9.56 | $9.67 | $9.20 | $9.28 | $9.28 | 19,724,600 |
| 2022-05-20 | $9.70 | $10.14 | $9.22 | $9.56 | $9.56 | 25,008,810 |
| 2022-05-19 | $9.51 | $10.26 | $9.41 | $9.66 | $9.66 | 25,934,510 |
| 2022-05-18 | $8.91 | $10.55 | $8.91 | $9.91 | $9.91 | 33,100,810 |
| 2022-05-17 | $9.87 | $10.37 | $9.86 | $9.86 | $9.86 | 27,992,300 |
| 2022-05-16 | $10.55 | $11.65 | $9.53 | $10.95 | $10.95 | 53,880,820 |
| 2022-05-13 | $10.59 | $10.59 | $10.10 | $10.59 | $10.59 | 36,053,640 |
| 2022-05-12 | $8.67 | $9.63 | $8.59 | $9.63 | $9.63 | 23,058,090 |
| 2022-05-11 | $9.25 | $9.48 | $8.71 | $8.75 | $8.75 | 24,189,500 |
| 2022-05-10 | $8.77 | $8.99 | $8.53 | $8.97 | $8.97 | 17,601,030 |
| 2022-05-09 | $8.71 | $9.15 | $8.52 | $8.93 | $8.93 | 21,757,600 |
| 2022-05-06 | $8.42 | $9.13 | $8.35 | $8.60 | $8.60 | 23,551,180 |
| 2022-05-05 | $8.33 | $9.20 | $8.21 | $8.76 | $8.76 | 29,368,980 |
| 2022-05-04 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2022-05-03 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2022-04-29 | $8.22 | $8.80 | $8.18 | $8.38 | $8.38 | 30,945,370 |
| 2022-04-28 | $7.18 | $8.06 | $6.97 | $8.06 | $8.06 | 21,635,860 |
| 2022-04-27 | $7.36 | $7.54 | $7.25 | $7.33 | $7.33 | 22,843,280 |
| 2022-04-26 | $8.06 | $8.40 | $8.06 | $8.06 | $8.06 | 20,718,620 |
| 2022-04-25 | $9.45 | $10.20 | $8.40 | $8.96 | $8.96 | 43,658,590 |
| 2022-04-22 | $8.60 | $9.33 | $8.60 | $9.33 | $9.33 | 37,354,660 |
| 2022-04-21 | $7.85 | $8.48 | $7.74 | $8.48 | $8.48 | 26,306,970 |
| 2022-04-20 | $7.60 | $7.91 | $7.54 | $7.71 | $7.71 | 10,706,840 |
| 2022-04-19 | $7.46 | $7.69 | $7.42 | $7.54 | $7.54 | 5,547,120 |
| 2022-04-18 | $7.31 | $7.46 | $7.26 | $7.43 | $7.43 | 5,065,800 |
| 2022-04-15 | $7.58 | $7.58 | $7.39 | $7.40 | $7.40 | 6,686,500 |
| 2022-04-14 | $7.73 | $7.77 | $7.49 | $7.52 | $7.52 | 8,189,100 |
| 2022-04-13 | $7.66 | $7.96 | $7.58 | $7.68 | $7.68 | 10,130,500 |
| 2022-04-12 | $7.46 | $7.70 | $7.32 | $7.60 | $7.60 | 9,250,170 |
| 2022-04-11 | $7.46 | $7.57 | $7.33 | $7.40 | $7.40 | 8,570,180 |
| 2022-04-08 | $7.59 | $7.62 | $7.27 | $7.40 | $7.40 | 10,131,100 |
| 2022-04-07 | $7.90 | $7.91 | $7.50 | $7.54 | $7.54 | 11,956,310 |
| 2022-04-06 | $7.75 | $7.95 | $7.68 | $7.90 | $7.90 | 13,102,100 |
| 2022-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-04-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-04-01 | $7.89 | $8.10 | $7.71 | $7.79 | $7.79 | 14,148,850 |
| 2022-03-31 | $7.91 | $8.14 | $7.82 | $7.90 | $7.90 | 21,568,500 |
| 2022-03-30 | $7.96 | $8.30 | $7.61 | $8.20 | $8.20 | 35,949,960 |
| 2022-03-29 | $8.30 | $8.49 | $8.30 | $8.30 | $8.30 | 14,985,500 |
| 2022-03-28 | $10.00 | $10.37 | $9.20 | $9.22 | $9.22 | 56,479,500 |
| 2022-03-25 | $8.77 | $9.43 | $8.62 | $9.43 | $9.43 | 24,923,810 |
| 2022-03-24 | $7.75 | $8.57 | $7.71 | $8.57 | $8.57 | 13,409,300 |
| 2022-03-23 | $7.92 | $7.97 | $7.72 | $7.79 | $7.79 | 4,717,800 |
| 2022-03-22 | $7.93 | $8.08 | $7.77 | $8.01 | $8.01 | 5,147,900 |
| 2022-03-21 | $7.90 | $7.96 | $7.73 | $7.91 | $7.91 | 4,465,270 |
| 2022-03-18 | $7.52 | $7.95 | $7.50 | $7.82 | $7.82 | 7,021,410 |
| 2022-03-17 | $7.76 | $7.85 | $7.48 | $7.62 | $7.62 | 7,576,100 |
| 2022-03-16 | $7.53 | $7.75 | $7.38 | $7.71 | $7.71 | 7,016,120 |
| 2022-03-15 | $7.88 | $7.92 | $7.30 | $7.44 | $7.44 | 8,097,510 |
| 2022-03-14 | $7.99 | $8.18 | $7.82 | $7.88 | $7.88 | 9,038,200 |
| 2022-03-11 | $8.38 | $8.59 | $7.98 | $8.20 | $8.20 | 18,074,930 |
| 2022-03-10 | $7.65 | $8.31 | $7.58 | $8.31 | $8.31 | 9,906,290 |
| 2022-03-09 | $7.70 | $7.70 | $7.19 | $7.55 | $7.55 | 3,921,030 |
| 2022-03-08 | $7.89 | $7.98 | $7.52 | $7.55 | $7.55 | 3,767,900 |
| 2022-03-07 | $7.92 | $8.04 | $7.83 | $7.90 | $7.90 | 3,108,520 |
| 2022-03-04 | $8.17 | $8.22 | $7.92 | $7.96 | $7.96 | 4,161,100 |
| 2022-03-03 | $8.05 | $8.36 | $7.90 | $8.17 | $8.17 | 5,542,700 |
| 2022-03-02 | $7.85 | $8.02 | $7.85 | $7.91 | $7.91 | 3,126,870 |
| 2022-03-01 | $7.70 | $8.09 | $7.65 | $7.95 | $7.95 | 6,922,010 |
| 2022-02-28 | $7.65 | $7.78 | $7.52 | $7.67 | $7.67 | 3,584,350 |
| 2022-02-25 | $7.50 | $7.68 | $7.50 | $7.65 | $7.65 | 3,324,750 |
| 2022-02-24 | $7.59 | $7.74 | $7.34 | $7.44 | $7.44 | 4,274,720 |
| 2022-02-23 | $7.67 | $7.77 | $7.57 | $7.63 | $7.63 | 2,477,830 |
| 2022-02-22 | $7.66 | $7.73 | $7.54 | $7.64 | $7.64 | 3,614,360 |
| 2022-02-21 | $7.75 | $7.75 | $7.60 | $7.69 | $7.69 | 3,463,600 |
| 2022-02-18 | $7.45 | $7.78 | $7.42 | $7.71 | $7.71 | 4,362,450 |
| 2022-02-17 | $7.65 | $7.70 | $7.49 | $7.57 | $7.57 | 3,913,500 |
| 2022-02-16 | $7.40 | $7.72 | $7.38 | $7.62 | $7.62 | 4,498,630 |
| 2022-02-15 | $7.36 | $7.47 | $7.28 | $7.41 | $7.41 | 2,550,900 |
| 2022-02-14 | $7.26 | $7.45 | $7.21 | $7.40 | $7.40 | 2,945,920 |
| 2022-02-11 | $7.39 | $7.45 | $7.24 | $7.28 | $7.28 | 2,675,000 |
| 2022-02-10 | $7.41 | $7.42 | $7.28 | $7.42 | $7.42 | 3,163,500 |
| 2022-02-09 | $7.39 | $7.46 | $7.32 | $7.38 | $7.38 | 2,502,100 |
| 2022-02-08 | $7.04 | $7.44 | $7.02 | $7.40 | $7.40 | 3,893,330 |
| 2022-02-07 | $7.15 | $7.21 | $6.93 | $7.07 | $7.07 | 1,815,130 |
| 2022-02-04 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-02-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-02-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-02-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2022-01-28 | $6.77 | $7.11 | $6.74 | $7.03 | $7.03 | 2,557,850 |
| 2022-01-27 | $7.07 | $7.08 | $6.67 | $6.71 | $6.71 | 2,664,230 |
| 2022-01-26 | $6.97 | $7.15 | $6.95 | $7.03 | $7.03 | 1,463,400 |
| 2022-01-25 | $7.23 | $7.29 | $6.93 | $6.95 | $6.95 | 3,068,850 |
| 2022-01-24 | $7.38 | $7.38 | $7.11 | $7.20 | $7.20 | 2,292,100 |
| 2022-01-21 | $7.32 | $7.46 | $7.28 | $7.39 | $7.39 | 2,574,090 |
| 2022-01-20 | $7.62 | $7.65 | $7.27 | $7.29 | $7.29 | 3,834,700 |
| 2022-01-19 | $7.31 | $7.75 | $7.21 | $7.62 | $7.62 | 6,695,290 |
| 2022-01-18 | $7.56 | $7.56 | $7.15 | $7.27 | $7.27 | 5,264,770 |
| 2022-01-17 | $7.29 | $7.55 | $7.29 | $7.49 | $7.49 | 2,926,380 |
| 2022-01-14 | $7.49 | $7.64 | $7.35 | $7.37 | $7.37 | 3,760,510 |
| 2022-01-13 | $7.49 | $7.59 | $7.45 | $7.51 | $7.51 | 2,291,900 |
| 2022-01-12 | $7.40 | $7.52 | $7.38 | $7.50 | $7.50 | 2,839,010 |
| 2022-01-11 | $7.33 | $7.51 | $7.33 | $7.43 | $7.43 | 4,452,690 |
| 2022-01-10 | $7.34 | $7.45 | $7.19 | $7.36 | $7.36 | 3,123,510 |
| 2022-01-07 | $7.52 | $7.58 | $7.32 | $7.35 | $7.35 | 3,746,500 |
| 2022-01-06 | $7.33 | $7.65 | $7.29 | $7.50 | $7.50 | 4,629,000 |
| 2022-01-05 | $7.41 | $7.44 | $7.23 | $7.33 | $7.33 | 3,151,300 |
| 2022-01-04 | $7.13 | $7.42 | $7.13 | $7.41 | $7.41 | 4,978,800 |
| 2022-01-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2021-12-31 | $7.17 | $7.18 | $7.05 | $7.13 | $7.13 | 2,349,170 |
| 2021-12-30 | $7.04 | $7.16 | $7.03 | $7.07 | $7.07 | 2,313,840 |
| 2021-12-29 | $6.91 | $7.14 | $6.86 | $7.06 | $7.06 | 2,569,900 |
| 2021-12-28 | $6.87 | $6.94 | $6.82 | $6.91 | $6.91 | 1,639,750 |
| 2021-12-27 | $6.81 | $6.93 | $6.71 | $6.87 | $6.87 | 2,301,280 |
| 2021-12-24 | $7.02 | $7.06 | $6.80 | $6.81 | $6.81 | 3,111,630 |
| 2021-12-23 | $7.21 | $7.21 | $6.97 | $6.99 | $6.99 | 3,629,080 |
| 2021-12-22 | $7.30 | $7.36 | $7.14 | $7.17 | $7.17 | 5,310,360 |
| 2021-12-21 | $7.02 | $7.68 | $6.97 | $7.30 | $7.30 | 6,711,740 |
| 2021-12-20 | $6.87 | $7.19 | $6.85 | $7.03 | $7.03 | 4,481,360 |
| 2021-12-17 | $6.90 | $6.95 | $6.81 | $6.91 | $6.91 | 2,421,550 |
| 2021-12-16 | $6.89 | $6.96 | $6.86 | $6.89 | $6.89 | 1,809,900 |
| 2021-12-15 | $6.79 | $6.93 | $6.76 | $6.88 | $6.88 | 2,363,500 |
| 2021-12-14 | $6.76 | $6.83 | $6.70 | $6.81 | $6.81 | 1,909,940 |
| 2021-12-13 | $6.85 | $6.89 | $6.77 | $6.77 | $6.77 | 1,519,400 |
| 2021-12-10 | $6.76 | $6.88 | $6.74 | $6.83 | $6.83 | 2,214,360 |
| 2021-12-09 | $6.73 | $6.77 | $6.67 | $6.75 | $6.75 | 1,900,500 |
| 2021-12-08 | $6.68 | $6.74 | $6.65 | $6.73 | $6.73 | 1,018,550 |
| 2021-12-07 | $6.76 | $6.82 | $6.66 | $6.68 | $6.68 | 1,520,850 |
| 2021-12-06 | $6.80 | $6.86 | $6.73 | $6.75 | $6.75 | 1,459,300 |
| 2021-12-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,570,200 |
| 2021-12-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1,199,200 |
| 2021-12-01 | $6.80 | $6.95 | $6.72 | $6.93 | $6.93 | 2,466,400 |
| 2021-11-30 | $6.64 | $6.84 | $6.64 | $6.80 | $6.80 | 1,487,060 |
| 2021-11-29 | $6.74 | $6.74 | $6.62 | $6.67 | $6.67 | 1,311,500 |
| 2021-11-26 | $6.80 | $6.87 | $6.74 | $6.78 | $6.78 | 1,459,700 |
| 2021-11-25 | $6.70 | $6.89 | $6.58 | $6.82 | $6.82 | 2,389,830 |
| 2021-11-24 | $6.60 | $6.76 | $6.56 | $6.70 | $6.70 | 1,741,100 |
| 2021-11-23 | $6.59 | $6.64 | $6.52 | $6.63 | $6.63 | 1,262,900 |
| 2021-11-22 | $6.66 | $6.67 | $6.50 | $6.58 | $6.58 | 1,524,000 |
| 2021-11-19 | $6.66 | $6.73 | $6.58 | $6.66 | $6.66 | 1,384,400 |
| 2021-11-18 | $6.67 | $6.78 | $6.62 | $6.63 | $6.63 | 1,914,400 |
| 2021-11-17 | $6.58 | $6.66 | $6.53 | $6.65 | $6.65 | 1,423,690 |
| 2021-11-16 | $6.57 | $6.64 | $6.54 | $6.54 | $6.54 | 1,280,330 |
| 2021-11-15 | $6.56 | $6.63 | $6.49 | $6.60 | $6.60 | 1,472,100 |
| 2021-11-12 | $6.58 | $6.59 | $6.49 | $6.55 | $6.55 | 1,305,400 |
| 2021-11-11 | $6.46 | $6.57 | $6.40 | $6.55 | $6.55 | 1,369,490 |
| 2021-11-10 | $6.41 | $6.45 | $6.32 | $6.45 | $6.45 | 1,339,000 |
| 2021-11-09 | $6.39 | $6.45 | $6.37 | $6.41 | $6.41 | 1,079,830 |
| 2021-11-08 | $6.38 | $6.45 | $6.31 | $6.43 | $6.43 | 1,069,200 |
| 2021-11-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 1,304,300 |
| 2021-11-04 | $6.44 | $6.49 | $6.35 | $6.41 | $6.41 | 1,427,500 |
| 2021-11-03 | $6.30 | $6.46 | $6.24 | $6.44 | $6.44 | 1,674,400 |
| 2021-11-02 | $6.41 | $6.51 | $6.25 | $6.28 | $6.28 | 2,010,000 |
| 2021-11-01 | $6.52 | $6.52 | $6.34 | $6.40 | $6.40 | 1,527,400 |
| 2021-10-29 | $6.22 | $6.47 | $6.21 | $6.46 | $6.46 | 2,150,100 |
| 2021-10-28 | $6.30 | $6.37 | $6.19 | $6.20 | $6.20 | 2,060,110 |
| 2021-10-27 | $6.47 | $6.52 | $6.30 | $6.32 | $6.32 | 2,580,900 |
| 2021-10-26 | $6.62 | $6.62 | $6.49 | $6.50 | $6.50 | 1,624,070 |
| 2021-10-25 | $6.64 | $6.66 | $6.51 | $6.56 | $6.56 | 1,544,700 |
| 2021-10-22 | $6.78 | $6.85 | $6.63 | $6.64 | $6.64 | 1,647,390 |
| 2021-10-21 | $7.00 | $7.00 | $6.76 | $6.82 | $6.82 | 2,283,900 |
| 2021-10-20 | $7.19 | $7.19 | $6.95 | $6.97 | $6.97 | 1,797,260 |
| 2021-10-19 | $7.14 | $7.23 | $7.07 | $7.14 | $7.14 | 1,752,270 |
| 2021-10-18 | $7.18 | $7.19 | $7.00 | $7.14 | $7.14 | 2,047,690 |
| 2021-10-15 | $7.10 | $7.21 | $7.05 | $7.16 | $7.16 | 2,534,700 |
| 2021-10-14 | $7.00 | $7.14 | $6.92 | $7.10 | $7.10 | 2,122,150 |
| 2021-10-13 | $7.11 | $7.13 | $6.90 | $7.03 | $7.03 | 1,896,100 |
| 2021-10-12 | $7.00 | $7.14 | $6.96 | $7.05 | $7.05 | 3,810,290 |
| 2021-10-11 | $6.95 | $7.10 | $6.87 | $7.01 | $7.01 | 4,015,480 |
| 2021-10-08 | $6.45 | $7.00 | $6.45 | $6.94 | $6.94 | 5,377,790 |
| 2021-10-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-10-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-09-30 | $6.29 | $6.49 | $6.28 | $6.44 | $6.44 | 1,326,610 |
| 2021-09-29 | $6.39 | $6.46 | $6.28 | $6.29 | $6.29 | 1,567,840 |
| 2021-09-28 | $6.41 | $6.49 | $6.25 | $6.43 | $6.43 | 2,246,600 |
| 2021-09-27 | $6.88 | $6.94 | $6.38 | $6.38 | $6.38 | 4,732,220 |
| 2021-09-24 | $6.99 | $7.10 | $6.88 | $6.88 | $6.88 | 3,170,180 |
| 2021-09-23 | $6.80 | $7.25 | $6.80 | $7.07 | $7.07 | 6,341,080 |
| 2021-09-22 | $6.90 | $6.94 | $6.74 | $6.79 | $6.79 | 2,000,080 |
| 2021-09-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2021-09-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2021-09-17 | $7.00 | $7.07 | $6.80 | $6.95 | $6.95 | 3,072,140 |
| 2021-09-16 | $7.04 | $7.19 | $6.96 | $7.00 | $7.00 | 3,238,220 |
| 2021-09-15 | $6.85 | $7.05 | $6.83 | $7.00 | $7.00 | 2,380,390 |
| 2021-09-14 | $7.10 | $7.15 | $6.85 | $6.91 | $6.91 | 2,278,900 |
| 2021-09-13 | $6.96 | $7.14 | $6.85 | $7.09 | $7.09 | 3,150,090 |
| 2021-09-10 | $7.03 | $7.06 | $6.90 | $6.92 | $6.92 | 2,256,400 |
| 2021-09-09 | $6.95 | $7.10 | $6.95 | $7.02 | $7.02 | 2,107,900 |
| 2021-09-08 | $6.90 | $7.04 | $6.88 | $7.01 | $7.01 | 2,465,700 |
| 2021-09-07 | $7.03 | $7.03 | $6.87 | $6.95 | $6.95 | 3,196,900 |
| 2021-09-06 | $6.79 | $7.25 | $6.75 | $7.00 | $7.00 | 5,484,660 |
| 2021-09-03 | $6.79 | $6.84 | $6.64 | $6.79 | $6.79 | 2,699,690 |
| 2021-09-02 | $6.65 | $6.68 | $6.60 | $6.63 | $6.63 | 1,572,800 |
| 2021-09-01 | $6.70 | $6.72 | $6.55 | $6.69 | $6.69 | 2,624,300 |
| 2021-08-31 | $6.59 | $6.69 | $6.55 | $6.65 | $6.65 | 1,959,900 |
| 2021-08-30 | $6.72 | $6.72 | $6.51 | $6.59 | $6.59 | 1,933,700 |
| 2021-08-27 | $6.86 | $6.86 | $6.66 | $6.66 | $6.66 | 1,966,300 |
| 2021-08-26 | $6.84 | $6.90 | $6.81 | $6.85 | $6.85 | 1,955,700 |
| 2021-08-25 | $6.91 | $6.91 | $6.82 | $6.83 | $6.83 | 1,665,100 |
| 2021-08-24 | $6.85 | $6.90 | $6.82 | $6.85 | $6.85 | 1,808,800 |
| 2021-08-23 | $6.68 | $6.87 | $6.68 | $6.85 | $6.85 | 3,176,670 |
| 2021-08-20 | $6.74 | $6.80 | $6.66 | $6.73 | $6.73 | 2,615,750 |
| 2021-08-19 | $6.85 | $6.94 | $6.76 | $6.76 | $6.76 | 3,975,100 |
| 2021-08-18 | $6.87 | $6.88 | $6.74 | $6.87 | $6.87 | 3,453,560 |
| 2021-08-17 | $6.90 | $6.94 | $6.75 | $6.89 | $6.89 | 3,601,860 |
| 2021-08-16 | $6.75 | $6.90 | $6.70 | $6.90 | $6.90 | 4,954,260 |
| 2021-08-13 | $6.71 | $6.74 | $6.64 | $6.71 | $6.71 | 1,975,500 |
| 2021-08-12 | $6.66 | $6.76 | $6.61 | $6.70 | $6.70 | 3,036,940 |
| 2021-08-11 | $6.73 | $6.73 | $6.61 | $6.64 | $6.64 | 2,396,980 |
| 2021-08-10 | $6.77 | $6.79 | $6.68 | $6.71 | $6.71 | 2,685,450 |
| 2021-08-09 | $6.76 | $6.84 | $6.70 | $6.77 | $6.77 | 2,729,700 |
| 2021-08-06 | $6.73 | $6.79 | $6.52 | $6.76 | $6.76 | 3,859,780 |
| 2021-08-05 | $6.69 | $6.80 | $6.62 | $6.76 | $6.76 | 5,120,920 |
| 2021-08-04 | $6.45 | $6.72 | $6.35 | $6.70 | $6.70 | 5,617,450 |
| 2021-08-03 | $6.23 | $6.49 | $6.17 | $6.48 | $6.48 | 2,321,860 |
| 2021-08-02 | $6.07 | $6.29 | $6.01 | $6.22 | $6.22 | 1,249,300 |
| 2021-07-30 | $6.05 | $6.11 | $5.95 | $6.07 | $6.07 | 842,310 |
| 2021-07-29 | $6.01 | $6.11 | $6.01 | $6.03 | $6.03 | 947,300 |
| 2021-07-28 | $6.10 | $6.11 | $5.89 | $5.96 | $5.96 | 1,150,600 |
| 2021-07-27 | $6.12 | $6.22 | $6.09 | $6.10 | $6.10 | 999,030 |
| 2021-07-26 | $6.33 | $6.33 | $6.03 | $6.12 | $6.12 | 1,820,750 |
| 2021-07-23 | $6.44 | $6.46 | $6.30 | $6.31 | $6.31 | 1,470,500 |
| 2021-07-22 | $6.44 | $6.49 | $6.41 | $6.44 | $6.44 | 868,300 |
| 2021-07-21 | $6.39 | $6.46 | $6.38 | $6.44 | $6.44 | 945,400 |
| 2021-07-20 | $6.43 | $6.44 | $6.34 | $6.39 | $6.39 | 1,114,300 |
| 2021-07-19 | $6.55 | $6.56 | $6.40 | $6.44 | $6.44 | 1,793,800 |
| 2021-07-16 | $6.69 | $6.89 | $6.60 | $6.60 | $6.60 | 2,233,950 |
| 2021-07-15 | $6.75 | $6.79 | $6.57 | $6.60 | $6.60 | 1,411,900 |
| 2021-07-14 | $6.76 | $6.80 | $6.72 | $6.75 | $6.75 | 830,930 |
| 2021-07-13 | $6.78 | $6.83 | $6.74 | $6.79 | $6.79 | 820,500 |
| 2021-07-12 | $6.80 | $6.84 | $6.74 | $6.78 | $6.78 | 1,112,700 |
| 2021-07-09 | $6.64 | $6.78 | $6.63 | $6.75 | $6.75 | 810,000 |
| 2021-07-08 | $6.78 | $6.84 | $6.68 | $6.71 | $6.71 | 982,700 |
| 2021-07-07 | $6.81 | $6.90 | $6.75 | $6.82 | $6.82 | 1,523,700 |
| 2021-07-06 | $6.73 | $6.88 | $6.72 | $6.80 | $6.80 | 1,065,650 |
| 2021-07-05 | $6.63 | $6.79 | $6.63 | $6.78 | $6.78 | 1,139,100 |
| 2021-07-02 | $6.63 | $6.73 | $6.55 | $6.65 | $6.65 | 1,025,100 |
| 2021-07-01 | $6.61 | $6.69 | $6.61 | $6.64 | $6.64 | 938,350 |
| 2021-06-30 | $6.60 | $6.66 | $6.58 | $6.63 | $6.63 | 694,800 |
| 2021-06-29 | $6.73 | $6.73 | $6.59 | $6.61 | $6.61 | 1,084,200 |
| 2021-06-28 | $6.74 | $6.82 | $6.68 | $6.72 | $6.72 | 1,082,390 |
| 2021-06-25 | $6.60 | $6.87 | $6.56 | $6.73 | $6.73 | 2,641,500 |
| 2021-06-24 | $6.65 | $6.65 | $6.55 | $6.60 | $6.60 | 1,257,050 |
| 2021-06-23 | $6.67 | $6.72 | $6.64 | $6.66 | $6.66 | 1,092,400 |
| 2021-06-22 | $6.68 | $6.76 | $6.64 | $6.67 | $6.67 | 1,257,450 |
| 2021-06-21 | $6.56 | $6.68 | $6.53 | $6.68 | $6.68 | 1,362,200 |
| 2021-06-18 | $6.54 | $6.58 | $6.47 | $6.56 | $6.56 | 913,800 |
| 2021-06-17 | $6.62 | $6.66 | $6.51 | $6.51 | $6.51 | 1,252,100 |
| 2021-06-16 | $6.71 | $6.75 | $6.59 | $6.60 | $6.60 | 1,468,400 |
| 2021-06-15 | $6.82 | $6.87 | $6.70 | $6.70 | $6.70 | 1,877,400 |
| 2021-06-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-06-11 | $7.03 | $7.04 | $6.82 | $6.82 | $6.82 | 2,725,200 |
| 2021-06-10 | $7.06 | $7.14 | $6.98 | $7.00 | $7.00 | 3,220,800 |
| 2021-06-09 | $7.03 | $7.25 | $6.89 | $7.15 | $7.15 | 5,816,300 |
| 2021-06-08 | $6.89 | $7.24 | $6.87 | $7.08 | $7.08 | 5,051,020 |
| 2021-06-07 | $6.90 | $6.96 | $6.82 | $6.89 | $6.89 | 3,333,750 |
| 2021-06-04 | $7.19 | $7.28 | $6.98 | $6.99 | $6.99 | 5,804,530 |
| 2021-06-03 | $7.20 | $7.87 | $7.15 | $7.38 | $7.38 | 10,744,690 |
| 2021-06-02 | $7.15 | $7.26 | $7.08 | $7.20 | $7.20 | 3,551,390 |
| 2021-06-01 | $7.12 | $7.19 | $7.02 | $7.17 | $7.17 | 3,042,100 |
| 2021-05-31 | $7.01 | $7.14 | $6.98 | $7.11 | $7.11 | 3,838,100 |
| 2021-05-28 | $6.94 | $7.06 | $6.89 | $7.05 | $7.05 | 2,823,850 |
| 2021-05-27 | $6.95 | $6.99 | $6.93 | $6.94 | $6.94 | 1,994,690 |
| 2021-05-26 | $6.91 | $7.01 | $6.84 | $6.96 | $6.96 | 2,464,900 |
| 2021-05-25 | $6.89 | $6.93 | $6.84 | $6.90 | $6.90 | 1,767,000 |
| 2021-05-24 | $6.88 | $6.93 | $6.83 | $6.90 | $6.90 | 1,697,610 |
| 2021-05-21 | $6.88 | $6.94 | $6.83 | $6.88 | $6.88 | 2,606,100 |
| 2021-05-20 | $6.83 | $6.92 | $6.81 | $6.88 | $6.88 | 1,992,880 |
| 2021-05-19 | $6.88 | $6.88 | $6.80 | $6.84 | $6.84 | 1,620,700 |
| 2021-05-18 | $6.88 | $6.95 | $6.81 | $6.88 | $6.88 | 1,997,850 |
| 2021-05-17 | $6.90 | $7.00 | $6.79 | $6.90 | $6.90 | 2,987,800 |
| 2021-05-14 | $6.93 | $7.02 | $6.89 | $6.94 | $6.94 | 2,925,660 |
| 2021-05-13 | $6.97 | $6.98 | $6.79 | $6.94 | $6.94 | 3,306,550 |
| 2021-05-12 | $6.85 | $7.06 | $6.68 | $6.99 | $6.99 | 5,063,200 |
| 2021-05-11 | $7.11 | $7.40 | $6.95 | $7.01 | $7.01 | 7,236,640 |
| 2021-05-10 | $7.16 | $7.16 | $7.04 | $7.13 | $7.13 | 1,636,630 |
| 2021-05-07 | $7.17 | $7.21 | $7.05 | $7.20 | $7.20 | 2,531,140 |
| 2021-05-06 | $7.13 | $7.24 | $7.10 | $7.15 | $7.15 | 2,818,770 |
| 2021-05-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-30 | $7.13 | $7.28 | $6.97 | $7.16 | $7.16 | 5,654,140 |
| 2021-04-29 | $6.70 | $7.18 | $6.62 | $7.13 | $7.13 | 4,950,110 |
| 2021-04-28 | $6.73 | $6.81 | $6.70 | $6.70 | $6.70 | 1,456,500 |
| 2021-04-27 | $6.99 | $7.00 | $6.71 | $6.73 | $6.73 | 3,604,930 |
| 2021-04-26 | $6.96 | $7.02 | $6.87 | $6.99 | $6.99 | 2,522,780 |
| 2021-04-23 | $7.03 | $7.09 | $7.00 | $7.00 | $7.00 | 3,152,200 |
| 2021-04-22 | $7.04 | $7.13 | $7.02 | $7.03 | $7.03 | 3,348,000 |
| 2021-04-21 | $6.95 | $7.13 | $6.81 | $7.13 | $7.13 | 3,616,990 |
| 2021-04-20 | $6.99 | $7.02 | $6.90 | $6.99 | $6.99 | 3,440,440 |
| 2021-04-19 | $6.69 | $7.09 | $6.63 | $7.00 | $7.00 | 5,270,880 |
| 2021-04-16 | $6.63 | $6.81 | $6.63 | $6.72 | $6.72 | 1,358,600 |
| 2021-04-15 | $6.55 | $6.68 | $6.55 | $6.61 | $6.61 | 806,740 |
| 2021-04-14 | $6.44 | $6.65 | $6.41 | $6.60 | $6.60 | 906,200 |
| 2021-04-13 | $6.50 | $6.58 | $6.43 | $6.43 | $6.43 | 599,510 |
| 2021-04-12 | $6.60 | $6.68 | $6.50 | $6.52 | $6.52 | 544,300 |
| 2021-04-09 | $6.66 | $6.66 | $6.54 | $6.59 | $6.59 | 736,010 |
| 2021-04-08 | $6.63 | $6.78 | $6.61 | $6.68 | $6.68 | 1,282,090 |
| 2021-04-07 | $6.65 | $6.71 | $6.54 | $6.66 | $6.66 | 1,119,400 |
| 2021-04-06 | $6.45 | $6.60 | $6.43 | $6.58 | $6.58 | 977,910 |
| 2021-04-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-04-02 | $6.45 | $6.49 | $6.40 | $6.48 | $6.48 | 762,900 |
| 2021-04-01 | $6.59 | $6.61 | $6.41 | $6.42 | $6.42 | 1,185,200 |
| 2021-03-31 | $6.54 | $6.61 | $6.46 | $6.59 | $6.59 | 1,183,400 |
| 2021-03-30 | $6.61 | $6.69 | $6.46 | $6.54 | $6.54 | 1,664,610 |
| 2021-03-29 | $6.78 | $6.84 | $6.57 | $6.61 | $6.61 | 1,660,300 |
| 2021-03-26 | $6.61 | $6.86 | $6.61 | $6.81 | $6.81 | 2,316,860 |
| 2021-03-25 | $6.82 | $6.98 | $6.62 | $6.65 | $6.65 | 2,168,500 |
| 2021-03-24 | $6.78 | $6.85 | $6.68 | $6.81 | $6.81 | 1,365,390 |
| 2021-03-23 | $6.68 | $6.85 | $6.60 | $6.78 | $6.78 | 1,647,800 |
| 2021-03-22 | $6.59 | $6.81 | $6.57 | $6.68 | $6.68 | 1,756,400 |
| 2021-03-19 | $6.56 | $6.62 | $6.48 | $6.59 | $6.59 | 982,310 |
| 2021-03-18 | $6.63 | $6.70 | $6.48 | $6.57 | $6.57 | 1,015,200 |
| 2021-03-17 | $6.61 | $6.66 | $6.52 | $6.59 | $6.59 | 1,276,500 |
| 2021-03-16 | $6.51 | $6.59 | $6.46 | $6.57 | $6.57 | 933,070 |
| 2021-03-15 | $6.43 | $6.54 | $6.33 | $6.49 | $6.49 | 1,252,310 |
| 2021-03-12 | $6.39 | $6.51 | $6.32 | $6.43 | $6.43 | 1,209,700 |
| 2021-03-11 | $6.25 | $6.35 | $6.17 | $6.35 | $6.35 | 733,900 |
| 2021-03-10 | $6.40 | $6.43 | $6.21 | $6.21 | $6.21 | 860,960 |
| 2021-03-09 | $6.43 | $6.57 | $6.30 | $6.33 | $6.33 | 1,501,560 |
| 2021-03-08 | $6.61 | $6.62 | $6.42 | $6.42 | $6.42 | 1,186,360 |
| 2021-03-05 | $6.46 | $6.58 | $6.37 | $6.51 | $6.51 | 1,458,300 |
| 2021-03-04 | $6.39 | $6.49 | $6.32 | $6.38 | $6.38 | 1,087,580 |
| 2021-03-03 | $6.27 | $6.40 | $6.24 | $6.39 | $6.39 | 1,176,400 |
| 2021-03-02 | $6.34 | $6.39 | $6.22 | $6.27 | $6.27 | 720,410 |
| 2021-03-01 | $6.23 | $6.37 | $6.23 | $6.34 | $6.34 | 713,800 |
| 2021-02-26 | $6.21 | $6.29 | $6.16 | $6.23 | $6.23 | 601,560 |
| 2021-02-25 | $6.34 | $6.35 | $6.22 | $6.22 | $6.22 | 880,170 |
| 2021-02-24 | $6.47 | $6.60 | $6.25 | $6.30 | $6.30 | 1,138,700 |
| 2021-02-23 | $6.24 | $6.36 | $6.18 | $6.36 | $6.36 | 1,465,600 |
| 2021-02-22 | $6.20 | $6.46 | $6.20 | $6.31 | $6.31 | 1,925,070 |
| 2021-02-19 | $6.08 | $6.18 | $6.00 | $6.17 | $6.17 | 1,504,810 |
| 2021-02-18 | $5.72 | $6.28 | $5.72 | $6.08 | $6.08 | 2,417,520 |
| 2021-02-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-11 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-10 | $5.60 | $5.74 | $5.58 | $5.71 | $5.71 | 928,400 |
| 2021-02-09 | $5.59 | $5.65 | $5.50 | $5.60 | $5.60 | 1,218,230 |
| 2021-02-08 | $5.61 | $5.68 | $5.54 | $5.55 | $5.55 | 732,080 |
| 2021-02-05 | $5.66 | $5.81 | $5.64 | $5.70 | $5.70 | 979,260 |
| 2021-02-04 | $5.95 | $5.96 | $5.50 | $5.66 | $5.66 | 1,658,760 |
| 2021-02-03 | $6.08 | $6.08 | $5.92 | $5.96 | $5.96 | 841,100 |
| 2021-02-02 | $6.01 | $6.08 | $5.90 | $6.06 | $6.06 | 902,830 |
| 2021-02-01 | $6.11 | $6.17 | $5.88 | $6.00 | $6.00 | 1,225,500 |
| 2021-01-29 | $6.24 | $6.25 | $6.05 | $6.10 | $6.10 | 1,231,300 |
| 2021-01-28 | $6.23 | $6.34 | $6.16 | $6.20 | $6.20 | 823,700 |
| 2021-01-27 | $6.24 | $6.35 | $6.21 | $6.26 | $6.26 | 854,060 |
| 2021-01-26 | $6.31 | $6.43 | $6.26 | $6.28 | $6.28 | 642,700 |
| 2021-01-25 | $6.38 | $6.38 | $6.23 | $6.32 | $6.32 | 834,900 |
| 2021-01-22 | $6.55 | $6.57 | $6.38 | $6.41 | $6.41 | 1,034,100 |
| 2021-01-21 | $6.52 | $6.65 | $6.50 | $6.58 | $6.58 | 1,080,730 |
| 2021-01-20 | $6.63 | $6.68 | $6.50 | $6.58 | $6.58 | 1,178,430 |
| 2021-01-19 | $6.66 | $6.80 | $6.50 | $6.69 | $6.69 | 1,589,170 |
| 2021-01-18 | $6.49 | $6.63 | $6.40 | $6.60 | $6.60 | 1,062,900 |
| 2021-01-15 | $6.33 | $6.58 | $6.32 | $6.49 | $6.49 | 1,232,550 |
| 2021-01-14 | $6.24 | $6.36 | $6.19 | $6.32 | $6.32 | 941,500 |
| 2021-01-13 | $6.37 | $6.45 | $6.21 | $6.24 | $6.24 | 1,236,400 |
| 2021-01-12 | $6.33 | $6.49 | $6.28 | $6.40 | $6.40 | 839,600 |
| 2021-01-11 | $6.65 | $6.66 | $6.30 | $6.35 | $6.35 | 1,961,400 |
| 2021-01-08 | $6.63 | $6.84 | $6.50 | $6.68 | $6.68 | 1,841,700 |
| 2021-01-07 | $6.93 | $6.93 | $6.59 | $6.62 | $6.62 | 2,297,970 |
| 2021-01-06 | $7.00 | $7.02 | $6.83 | $6.89 | $6.89 | 1,787,180 |
| 2021-01-05 | $7.10 | $7.10 | $7.01 | $7.03 | $7.03 | 1,400,700 |
| 2021-01-04 | $7.08 | $7.16 | $7.01 | $7.10 | $7.10 | 1,086,610 |
| 2021-01-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2020-12-31 | $6.97 | $7.15 | $6.97 | $7.07 | $7.07 | 1,215,000 |
| 2020-12-30 | $7.06 | $7.06 | $6.95 | $6.96 | $6.96 | 1,582,400 |
| 2020-12-29 | $7.09 | $7.17 | $7.02 | $7.06 | $7.06 | 830,900 |
| 2020-12-28 | $7.14 | $7.14 | $7.03 | $7.06 | $7.06 | 1,093,000 |
| 2020-12-25 | $7.18 | $7.18 | $7.05 | $7.14 | $7.14 | 782,980 |
| 2020-12-24 | $7.30 | $7.30 | $7.07 | $7.09 | $7.09 | 1,638,220 |
| 2020-12-23 | $7.36 | $7.41 | $7.26 | $7.33 | $7.33 | 1,457,270 |
| 2020-12-22 | $7.36 | $7.49 | $7.33 | $7.36 | $7.36 | 1,309,990 |
| 2020-12-21 | $7.35 | $7.45 | $7.30 | $7.39 | $7.39 | 1,212,500 |
| 2020-12-18 | $7.30 | $7.45 | $7.29 | $7.35 | $7.35 | 1,096,500 |
| 2020-12-17 | $7.33 | $7.33 | $7.18 | $7.32 | $7.32 | 1,177,500 |
| 2020-12-16 | $7.43 | $7.44 | $7.28 | $7.29 | $7.29 | 1,134,310 |
| 2020-12-15 | $7.42 | $7.51 | $7.40 | $7.42 | $7.42 | 968,810 |
| 2020-12-14 | $7.39 | $7.48 | $7.36 | $7.45 | $7.45 | 718,500 |
| 2020-12-11 | $7.54 | $7.54 | $7.33 | $7.40 | $7.40 | 1,581,380 |
| 2020-12-10 | $7.49 | $7.57 | $7.48 | $7.50 | $7.50 | 1,189,700 |
| 2020-12-09 | $7.65 | $7.68 | $7.46 | $7.49 | $7.49 | 1,566,120 |
| 2020-12-08 | $7.65 | $7.72 | $7.65 | $7.65 | $7.65 | 1,485,600 |
| 2020-12-07 | $7.72 | $7.74 | $7.65 | $7.68 | $7.68 | 1,561,260 |
| 2020-12-04 | $7.80 | $7.80 | $7.69 | $7.72 | $7.72 | 1,785,930 |
| 2020-12-03 | $7.80 | $7.85 | $7.74 | $7.81 | $7.81 | 1,577,000 |
| 2020-12-02 | $7.77 | $7.87 | $7.72 | $7.84 | $7.84 | 2,116,200 |
| 2020-12-01 | $7.72 | $7.78 | $7.68 | $7.77 | $7.77 | 1,751,500 |
| 2020-11-30 | $7.75 | $7.83 | $7.68 | $7.72 | $7.72 | 2,405,900 |
| 2020-11-27 | $7.76 | $7.80 | $7.72 | $7.77 | $7.77 | 1,562,970 |
| 2020-11-26 | $7.83 | $7.87 | $7.70 | $7.76 | $7.76 | 2,667,320 |
| 2020-11-25 | $7.86 | $8.00 | $7.82 | $7.86 | $7.86 | 2,869,920 |
| 2020-11-24 | $7.95 | $7.95 | $7.82 | $7.88 | $7.88 | 3,429,400 |
| 2020-11-23 | $8.04 | $8.04 | $7.88 | $7.97 | $7.97 | 4,196,400 |
| 2020-11-20 | $8.10 | $8.11 | $7.95 | $8.02 | $8.02 | 5,930,360 |
| 2020-11-19 | $8.19 | $8.47 | $7.95 | $8.16 | $8.16 | 10,429,280 |
| 2020-11-18 | $9.49 | $9.61 | $8.80 | $8.81 | $8.81 | 24,544,130 |
| 2020-11-17 | $8.26 | $9.09 | $8.20 | $9.09 | $9.09 | 12,737,940 |
| 2020-11-16 | $8.20 | $8.27 | $8.09 | $8.26 | $8.26 | 3,323,660 |
| 2020-11-13 | $8.14 | $8.22 | $8.01 | $8.14 | $8.14 | 3,551,320 |
| 2020-11-12 | $7.76 | $8.23 | $7.73 | $8.18 | $8.18 | 7,066,760 |
| 2020-11-11 | $7.71 | $7.76 | $7.61 | $7.75 | $7.75 | 1,650,320 |
| 2020-11-10 | $7.74 | $7.74 | $7.64 | $7.70 | $7.70 | 1,799,100 |
| 2020-11-09 | $7.65 | $7.75 | $7.61 | $7.71 | $7.71 | 2,194,330 |
| 2020-11-06 | $7.67 | $7.68 | $7.54 | $7.58 | $7.58 | 1,037,900 |
| 2020-11-05 | $7.60 | $7.74 | $7.53 | $7.67 | $7.67 | 1,705,800 |
| 2020-11-04 | $7.70 | $7.70 | $7.43 | $7.53 | $7.53 | 1,170,230 |
| 2020-11-03 | $7.37 | $7.64 | $7.35 | $7.58 | $7.58 | 1,523,140 |
| 2020-11-02 | $7.59 | $7.59 | $7.28 | $7.35 | $7.35 | 1,766,700 |
| 2020-10-30 | $7.77 | $7.79 | $7.55 | $7.55 | $7.55 | 1,209,900 |
| 2020-10-29 | $7.71 | $7.86 | $7.71 | $7.80 | $7.80 | 1,136,200 |
| 2020-10-28 | $7.79 | $7.90 | $7.64 | $7.84 | $7.84 | 1,773,660 |
| 2020-10-27 | $7.75 | $7.80 | $7.69 | $7.77 | $7.77 | 834,210 |
| 2020-10-26 | $7.84 | $7.85 | $7.70 | $7.78 | $7.78 | 1,346,910 |
| 2020-10-23 | $7.89 | $7.98 | $7.83 | $7.84 | $7.84 | 1,080,940 |
| 2020-10-22 | $7.90 | $7.95 | $7.80 | $7.86 | $7.86 | 1,360,990 |
| 2020-10-21 | $8.01 | $8.05 | $7.90 | $7.93 | $7.93 | 1,299,230 |
| 2020-10-20 | $8.03 | $8.03 | $7.88 | $8.00 | $8.00 | 1,630,390 |
| 2020-10-19 | $8.24 | $8.24 | $7.99 | $8.05 | $8.05 | 2,120,850 |
| 2020-10-16 | $8.06 | $8.36 | $8.00 | $8.13 | $8.13 | 3,153,050 |
| 2020-10-15 | $7.88 | $8.24 | $7.80 | $8.06 | $8.06 | 3,359,580 |
| 2020-10-14 | $7.94 | $8.09 | $7.90 | $7.90 | $7.90 | 1,865,200 |
| 2020-10-13 | $8.01 | $8.01 | $7.93 | $7.95 | $7.95 | 1,355,800 |
| 2020-10-12 | $7.87 | $8.02 | $7.87 | $8.00 | $8.00 | 1,338,700 |
| 2020-10-09 | $7.74 | $7.94 | $7.74 | $7.87 | $7.87 | 1,752,500 |
| 2020-10-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-10-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-10-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-10-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-09-30 | $7.68 | $7.75 | $7.60 | $7.69 | $7.69 | 1,229,200 |
| 2020-09-29 | $7.76 | $7.90 | $7.62 | $7.68 | $7.68 | 995,420 |
| 2020-09-28 | $7.78 | $7.81 | $7.62 | $7.66 | $7.66 | 1,461,240 |
| 2020-09-25 | $7.81 | $7.82 | $7.66 | $7.72 | $7.72 | 1,530,400 |
| 2020-09-24 | $7.99 | $8.00 | $7.74 | $7.79 | $7.79 | 1,955,400 |
| 2020-09-23 | $7.99 | $8.08 | $7.98 | $8.02 | $8.02 | 1,242,000 |
| 2020-09-22 | $8.02 | $8.06 | $7.93 | $7.97 | $7.97 | 1,628,910 |
| 2020-09-21 | $8.15 | $8.15 | $8.03 | $8.08 | $8.08 | 1,904,400 |
| 2020-09-18 | $8.03 | $8.15 | $8.00 | $8.14 | $8.14 | 2,040,600 |
| 2020-09-17 | $8.01 | $8.14 | $7.95 | $8.06 | $8.06 | 1,593,400 |
| 2020-09-16 | $8.10 | $8.10 | $7.96 | $8.04 | $8.04 | 2,585,420 |
| 2020-09-15 | $8.25 | $8.30 | $8.02 | $8.08 | $8.08 | 3,692,230 |
| 2020-09-14 | $8.20 | $8.28 | $8.16 | $8.24 | $8.24 | 2,341,890 |
| 2020-09-11 | $8.06 | $8.27 | $8.06 | $8.19 | $8.19 | 2,385,150 |
| 2020-09-10 | $8.79 | $8.91 | $8.11 | $8.11 | $8.11 | 5,116,530 |
| 2020-09-09 | $8.92 | $9.02 | $8.63 | $8.77 | $8.77 | 4,442,420 |
| 2020-09-08 | $8.93 | $9.02 | $8.86 | $8.94 | $8.94 | 4,150,430 |
| 2020-09-07 | $8.90 | $9.00 | $8.81 | $8.93 | $8.93 | 3,354,230 |
| 2020-09-04 | $8.80 | $8.96 | $8.63 | $8.90 | $8.90 | 3,625,940 |
| 2020-09-03 | $8.85 | $8.86 | $8.70 | $8.86 | $8.86 | 3,104,400 |
| 2020-09-02 | $8.99 | $8.99 | $8.76 | $8.88 | $8.88 | 2,521,800 |
| 2020-09-01 | $8.85 | $8.91 | $8.79 | $8.88 | $8.88 | 2,337,620 |
| 2020-08-31 | $8.98 | $9.02 | $8.83 | $8.88 | $8.88 | 2,741,820 |
| 2020-08-28 | $9.10 | $9.12 | $8.88 | $8.97 | $8.97 | 4,604,250 |
| 2020-08-27 | $8.84 | $8.98 | $8.75 | $8.98 | $8.98 | 6,135,460 |
| 2020-08-26 | $8.70 | $9.04 | $8.68 | $8.88 | $8.88 | 7,166,240 |
| 2020-08-25 | $8.65 | $8.74 | $8.58 | $8.70 | $8.70 | 2,467,690 |
| 2020-08-24 | $8.75 | $8.75 | $8.50 | $8.65 | $8.65 | 1,890,370 |
| 2020-08-21 | $8.63 | $8.91 | $8.60 | $8.68 | $8.68 | 2,574,210 |
| 2020-08-20 | $8.70 | $8.72 | $8.57 | $8.58 | $8.58 | 2,300,800 |
| 2020-08-19 | $8.91 | $8.91 | $8.61 | $8.75 | $8.75 | 4,413,100 |
| 2020-08-18 | $8.88 | $8.94 | $8.85 | $8.88 | $8.88 | 3,275,200 |
| 2020-08-17 | $8.85 | $8.89 | $8.79 | $8.87 | $8.87 | 4,567,240 |
| 2020-08-14 | $8.80 | $8.82 | $8.71 | $8.81 | $8.81 | 1,944,410 |
| 2020-08-13 | $8.67 | $8.85 | $8.65 | $8.80 | $8.80 | 3,349,970 |
| 2020-08-12 | $8.56 | $8.67 | $8.47 | $8.64 | $8.64 | 3,153,700 |
| 2020-08-11 | $8.71 | $8.72 | $8.52 | $8.60 | $8.60 | 3,011,400 |
| 2020-08-10 | $8.55 | $8.74 | $8.55 | $8.69 | $8.69 | 2,463,020 |
| 2020-08-07 | $8.71 | $8.75 | $8.46 | $8.63 | $8.63 | 3,205,200 |
| 2020-08-06 | $8.75 | $8.78 | $8.65 | $8.71 | $8.71 | 2,049,630 |
| 2020-08-05 | $8.69 | $8.77 | $8.61 | $8.75 | $8.75 | 2,690,900 |
| 2020-08-04 | $8.82 | $8.83 | $8.63 | $8.69 | $8.69 | 2,723,540 |
| 2020-08-03 | $8.64 | $8.83 | $8.63 | $8.81 | $8.81 | 2,906,800 |
| 2020-07-31 | $8.65 | $8.72 | $8.49 | $8.63 | $8.63 | 2,488,900 |
| 2020-07-30 | $8.64 | $8.72 | $8.57 | $8.59 | $8.59 | 1,893,000 |
| 2020-07-29 | $8.50 | $8.66 | $8.44 | $8.64 | $8.64 | 2,276,400 |
| 2020-07-28 | $8.50 | $8.65 | $8.43 | $8.54 | $8.54 | 2,705,400 |
| 2020-07-27 | $8.43 | $8.52 | $8.31 | $8.46 | $8.46 | 2,341,120 |
| 2020-07-24 | $8.57 | $8.72 | $8.37 | $8.43 | $8.43 | 2,373,600 |
| 2020-07-23 | $8.61 | $8.66 | $8.32 | $8.60 | $8.60 | 2,420,500 |
| 2020-07-22 | $8.75 | $8.75 | $8.63 | $8.66 | $8.66 | 2,244,590 |
| 2020-07-21 | $8.68 | $8.77 | $8.57 | $8.69 | $8.69 | 1,893,060 |
| 2020-07-20 | $8.45 | $8.72 | $8.40 | $8.66 | $8.66 | 2,812,320 |
| 2020-07-17 | $8.50 | $8.50 | $8.30 | $8.39 | $8.39 | 2,197,600 |
| 2020-07-16 | $8.66 | $8.85 | $8.36 | $8.43 | $8.43 | 3,579,600 |
| 2020-07-15 | $8.95 | $8.98 | $8.66 | $8.70 | $8.70 | 3,942,900 |
| 2020-07-14 | $9.10 | $9.20 | $8.78 | $8.94 | $8.94 | 5,445,200 |
| 2020-07-13 | $8.99 | $9.18 | $8.84 | $9.12 | $9.12 | 5,060,700 |
| 2020-07-10 | $8.86 | $9.25 | $8.73 | $8.92 | $8.92 | 6,655,100 |
| 2020-07-09 | $8.74 | $8.92 | $8.71 | $8.87 | $8.87 | 4,655,100 |
| 2020-07-08 | $8.58 | $8.78 | $8.50 | $8.75 | $8.75 | 4,807,900 |
| 2020-07-07 | $8.58 | $8.68 | $8.44 | $8.58 | $8.58 | 4,320,800 |
| 2020-07-06 | $8.45 | $8.62 | $8.36 | $8.54 | $8.54 | 4,234,700 |
| 2020-07-03 | $8.26 | $8.36 | $8.22 | $8.33 | $8.33 | 1,855,370 |
| 2020-07-02 | $8.19 | $8.27 | $8.12 | $8.23 | $8.23 | 1,629,100 |
| 2020-07-01 | $8.10 | $8.16 | $8.08 | $8.14 | $8.14 | 1,251,800 |
| 2020-06-30 | $8.07 | $8.11 | $8.01 | $8.10 | $8.10 | 1,423,440 |
| 2020-06-29 | $8.14 | $8.14 | $7.98 | $8.01 | $8.01 | 1,691,040 |
| 2020-06-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-06-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-06-24 | $8.23 | $8.34 | $8.15 | $8.15 | $8.15 | 979,540 |
| 2020-06-23 | $8.29 | $8.32 | $8.22 | $8.23 | $8.23 | 1,301,900 |
| 2020-06-22 | $8.41 | $8.41 | $8.25 | $8.26 | $8.26 | 1,679,100 |
| 2020-06-19 | $8.38 | $8.42 | $8.33 | $8.41 | $8.40 | 1,214,740 |
| 2020-06-18 | $8.43 | $8.48 | $8.34 | $8.38 | $8.37 | 1,543,880 |
| 2020-06-17 | $8.50 | $8.50 | $8.35 | $8.46 | $8.45 | 1,378,210 |
| 2020-06-16 | $8.34 | $8.44 | $8.32 | $8.43 | $8.42 | 1,600,790 |
| 2020-06-15 | $8.34 | $8.43 | $8.28 | $8.34 | $8.33 | 1,464,600 |
| 2020-06-12 | $8.23 | $8.36 | $8.12 | $8.35 | $8.34 | 1,287,960 |
| 2020-06-11 | $8.30 | $8.35 | $8.27 | $8.31 | $8.30 | 1,288,000 |
| 2020-06-10 | $8.33 | $8.34 | $8.23 | $8.33 | $8.32 | 1,249,000 |
| 2020-06-09 | $8.32 | $8.37 | $8.26 | $8.34 | $8.33 | 1,629,200 |
| 2020-06-08 | $8.36 | $8.38 | $8.24 | $8.30 | $8.29 | 2,295,810 |
| 2020-06-05 | $8.52 | $8.55 | $8.33 | $8.33 | $8.32 | 3,766,250 |
| 2020-06-04 | $8.45 | $8.53 | $8.38 | $8.50 | $8.49 | 2,946,650 |
| 2020-06-03 | $8.37 | $8.60 | $8.32 | $8.41 | $8.40 | 3,935,100 |
| 2020-06-02 | $8.41 | $8.48 | $8.32 | $8.38 | $8.37 | 2,773,600 |
| 2020-06-01 | $8.25 | $8.41 | $8.22 | $8.38 | $8.37 | 3,804,920 |
| 2020-05-29 | $8.08 | $8.50 | $8.02 | $8.32 | $8.31 | 4,488,200 |
| 2020-05-28 | $8.18 | $8.26 | $7.99 | $8.08 | $8.07 | 2,335,850 |
| 2020-05-27 | $8.08 | $8.19 | $8.04 | $8.17 | $8.16 | 2,334,300 |
| 2020-05-26 | $7.98 | $8.17 | $7.92 | $8.07 | $8.06 | 2,091,800 |
| 2020-05-25 | $7.95 | $8.06 | $7.90 | $7.96 | $7.95 | 1,630,400 |
| 2020-05-22 | $8.11 | $8.20 | $7.90 | $8.04 | $8.03 | 2,719,210 |
| 2020-05-21 | $8.08 | $8.68 | $8.08 | $8.20 | $8.19 | 4,508,930 |
| 2020-05-20 | $8.03 | $8.14 | $8.00 | $8.13 | $8.12 | 2,245,530 |
| 2020-05-19 | $8.06 | $8.11 | $8.01 | $8.07 | $8.06 | 1,277,400 |
| 2020-05-18 | $8.00 | $8.07 | $7.99 | $8.03 | $8.02 | 1,739,660 |
| 2020-05-15 | $8.06 | $8.10 | $7.99 | $8.01 | $8.00 | 1,556,550 |
| 2020-05-14 | $7.97 | $8.01 | $7.93 | $8.00 | $7.99 | 1,331,100 |
| 2020-05-13 | $7.89 | $8.01 | $7.89 | $7.96 | $7.95 | 1,100,550 |
| 2020-05-12 | $8.04 | $8.06 | $7.86 | $7.96 | $7.95 | 1,226,650 |
| 2020-05-11 | $8.06 | $8.12 | $8.01 | $8.06 | $8.05 | 1,595,550 |
| 2020-05-08 | $8.05 | $8.06 | $7.96 | $8.06 | $8.05 | 1,903,760 |
| 2020-05-07 | $7.97 | $8.00 | $7.92 | $7.98 | $7.97 | 2,123,420 |
| 2020-05-06 | $7.80 | $8.09 | $7.79 | $8.00 | $7.99 | 2,658,800 |
| 2020-05-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.87 | 0 |
| 2020-05-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.87 | 0 |
| 2020-05-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.87 | 0 |
| 2020-04-30 | $7.80 | $7.94 | $7.80 | $7.88 | $7.87 | 3,751,490 |
| 2020-04-29 | $8.26 | $8.26 | $7.60 | $7.87 | $7.86 | 5,996,530 |
| 2020-04-28 | $8.25 | $8.91 | $8.21 | $8.44 | $8.43 | 7,949,550 |
| 2020-04-27 | $8.20 | $8.27 | $8.07 | $8.12 | $8.11 | 3,187,780 |
| 2020-04-24 | $8.50 | $8.55 | $8.13 | $8.20 | $8.19 | 4,884,810 |
| 2020-04-23 | $8.55 | $8.67 | $8.48 | $8.58 | $8.57 | 5,637,220 |
| 2020-04-22 | $8.70 | $8.79 | $8.54 | $8.68 | $8.67 | 6,515,090 |
| 2020-04-21 | $9.09 | $9.28 | $8.84 | $8.91 | $8.90 | 11,484,290 |
| 2020-04-20 | $8.09 | $8.89 | $8.06 | $8.89 | $8.88 | 5,348,580 |
| 2020-04-17 | $8.19 | $8.19 | $8.08 | $8.08 | $8.07 | 1,462,370 |
| 2020-04-16 | $8.15 | $8.15 | $8.07 | $8.11 | $8.10 | 1,673,900 |
| 2020-04-15 | $8.16 | $8.20 | $8.07 | $8.11 | $8.10 | 1,936,900 |
| 2020-04-14 | $8.06 | $8.16 | $8.06 | $8.14 | $8.13 | 1,768,000 |
| 2020-04-13 | $8.14 | $8.15 | $8.02 | $8.06 | $8.05 | 1,974,700 |
| 2020-04-10 | $8.32 | $8.32 | $8.04 | $8.15 | $8.14 | 3,648,390 |
| 2020-04-09 | $8.30 | $8.37 | $8.27 | $8.29 | $8.28 | 2,111,300 |
| 2020-04-08 | $8.16 | $8.32 | $8.16 | $8.29 | $8.28 | 1,363,510 |
| 2020-04-07 | $8.12 | $8.30 | $8.06 | $8.25 | $8.24 | 2,354,670 |
| 2020-04-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.01 | 0 |
| 2020-04-03 | $8.01 | $8.07 | $7.91 | $8.02 | $8.01 | 1,433,400 |
| 2020-04-02 | $7.94 | $8.00 | $7.84 | $8.00 | $7.99 | 970,690 |
| 2020-04-01 | $8.07 | $8.11 | $7.88 | $7.90 | $7.89 | 1,373,600 |
| 2020-03-31 | $8.10 | $8.22 | $8.02 | $8.06 | $8.05 | 983,100 |
| 2020-03-30 | $8.18 | $8.28 | $7.98 | $8.06 | $8.05 | 2,126,600 |
| 2020-03-27 | $8.35 | $8.42 | $8.23 | $8.24 | $8.23 | 1,510,600 |
| 2020-03-26 | $8.38 | $8.44 | $8.23 | $8.31 | $8.30 | 1,300,100 |
| 2020-03-25 | $8.30 | $8.44 | $8.23 | $8.35 | $8.34 | 1,749,410 |
| 2020-03-24 | $8.23 | $8.32 | $8.02 | $8.21 | $8.20 | 1,268,550 |
| 2020-03-23 | $8.11 | $8.30 | $7.91 | $8.13 | $8.12 | 2,009,400 |
| 2020-03-20 | $8.07 | $8.25 | $8.06 | $8.25 | $8.24 | 2,336,700 |
| 2020-03-19 | $7.79 | $8.15 | $7.75 | $8.06 | $8.05 | 3,160,790 |
| 2020-03-18 | $8.11 | $8.17 | $7.78 | $7.80 | $7.79 | 2,573,180 |
| 2020-03-17 | $8.30 | $8.30 | $7.66 | $8.01 | $8.00 | 4,383,980 |
| 2020-03-16 | $8.47 | $8.62 | $8.20 | $8.20 | $8.19 | 2,987,900 |
| 2020-03-13 | $8.31 | $8.46 | $7.98 | $8.39 | $8.38 | 3,609,590 |
| 2020-03-12 | $8.87 | $8.87 | $8.55 | $8.58 | $8.57 | 3,417,500 |
| 2020-03-11 | $8.90 | $9.16 | $8.85 | $8.87 | $8.86 | 3,253,020 |
| 2020-03-10 | $8.73 | $8.91 | $8.37 | $8.90 | $8.89 | 4,724,300 |
| 2020-03-09 | $9.07 | $9.37 | $8.91 | $8.99 | $8.98 | 5,806,580 |
| 2020-03-06 | $9.03 | $9.64 | $9.03 | $9.28 | $9.27 | 7,929,600 |
| 2020-03-05 | $9.12 | $9.20 | $8.99 | $9.06 | $9.05 | 4,762,930 |
| 2020-03-04 | $8.76 | $9.25 | $8.76 | $9.08 | $9.07 | 6,167,970 |
| 2020-03-03 | $8.71 | $9.06 | $8.61 | $8.97 | $8.96 | 7,705,350 |
| 2020-03-02 | $8.29 | $8.67 | $8.28 | $8.62 | $8.61 | 2,863,970 |
| 2020-02-28 | $8.46 | $8.97 | $8.28 | $8.32 | $8.31 | 4,671,490 |
| 2020-02-27 | $8.67 | $8.76 | $8.60 | $8.62 | $8.61 | 2,272,810 |
| 2020-02-26 | $8.58 | $8.79 | $8.40 | $8.62 | $8.61 | 3,130,510 |
| 2020-02-25 | $8.72 | $8.83 | $8.32 | $8.66 | $8.65 | 4,314,860 |
| 2020-02-24 | $8.81 | $8.90 | $8.65 | $8.90 | $8.89 | 3,817,880 |
| 2020-02-21 | $8.83 | $8.92 | $8.73 | $8.83 | $8.82 | 3,368,980 |
| 2020-02-20 | $8.72 | $8.82 | $8.63 | $8.82 | $8.81 | 2,660,120 |
| 2020-02-19 | $8.72 | $8.82 | $8.67 | $8.68 | $8.67 | 2,538,640 |
| 2020-02-18 | $8.71 | $8.75 | $8.62 | $8.75 | $8.74 | 2,734,830 |
| 2020-02-17 | $8.50 | $8.68 | $8.40 | $8.67 | $8.66 | 2,961,470 |
| 2020-02-14 | $8.54 | $8.54 | $8.35 | $8.43 | $8.42 | 2,020,200 |
| 2020-02-13 | $8.65 | $8.67 | $8.48 | $8.52 | $8.51 | 2,155,490 |
| 2020-02-12 | $8.49 | $8.67 | $8.41 | $8.63 | $8.62 | 1,920,060 |
| 2020-02-11 | $8.71 | $8.71 | $8.51 | $8.55 | $8.54 | 2,359,790 |
| 2020-02-10 | $8.70 | $8.85 | $8.60 | $8.69 | $8.68 | 4,912,540 |
| 2020-02-07 | $8.29 | $9.08 | $8.13 | $8.95 | $8.94 | 7,851,940 |
| 2020-02-06 | $8.03 | $8.28 | $7.95 | $8.25 | $8.24 | 3,297,100 |
| 2020-02-05 | $7.81 | $8.15 | $7.78 | $7.98 | $7.97 | 3,506,900 |
| 2020-02-04 | $7.45 | $7.96 | $7.45 | $7.74 | $7.73 | 4,985,170 |
| 2020-02-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.27 | 278,900 |
| 2020-01-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.19 | 0 |
| 2020-01-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.19 | 0 |
| 2020-01-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.19 | 0 |
| 2020-01-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.19 | 0 |
| 2020-01-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.19 | 0 |
| 2020-01-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.19 | 0 |
| 2020-01-23 | $9.51 | $9.65 | $9.03 | $9.20 | $9.19 | 2,586,650 |
| 2020-01-22 | $9.65 | $9.68 | $9.41 | $9.62 | $9.61 | 2,093,240 |
| 2020-01-21 | $9.81 | $9.92 | $9.73 | $9.76 | $9.75 | 1,933,000 |
| 2020-01-20 | $9.67 | $9.85 | $9.67 | $9.79 | $9.78 | 1,196,170 |
| 2020-01-17 | $9.79 | $9.88 | $9.70 | $9.73 | $9.72 | 1,264,200 |
| 2020-01-16 | $9.98 | $9.98 | $9.74 | $9.76 | $9.75 | 1,707,700 |
| 2020-01-15 | $10.02 | $10.03 | $9.85 | $9.92 | $9.91 | 2,242,950 |
| 2020-01-14 | $9.93 | $10.17 | $9.88 | $10.04 | $10.03 | 3,940,610 |
| 2020-01-13 | $9.88 | $9.93 | $9.82 | $9.92 | $9.91 | 1,944,800 |
| 2020-01-10 | $9.88 | $9.97 | $9.80 | $9.92 | $9.91 | 2,323,300 |
| 2020-01-09 | $9.84 | $9.89 | $9.81 | $9.88 | $9.87 | 2,050,200 |
| 2020-01-08 | $9.92 | $9.92 | $9.69 | $9.76 | $9.75 | 2,667,400 |
| 2020-01-07 | $9.85 | $9.93 | $9.82 | $9.93 | $9.92 | 2,728,680 |
| 2020-01-06 | $9.71 | $9.94 | $9.70 | $9.85 | $9.84 | 2,639,900 |
| 2020-01-03 | $9.88 | $9.95 | $9.77 | $9.81 | $9.80 | 2,551,870 |
| 2020-01-02 | $9.86 | $9.95 | $9.80 | $9.87 | $9.86 | 2,577,400 |
| 2020-01-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 0 |
| 2019-12-31 | $9.64 | $9.97 | $9.63 | $9.80 | $9.79 | 3,884,470 |
| 2019-12-30 | $9.52 | $9.68 | $9.41 | $9.66 | $9.65 | 1,764,570 |
| 2019-12-27 | $9.68 | $9.68 | $9.56 | $9.57 | $9.56 | 1,286,070 |
| 2019-12-26 | $9.56 | $9.65 | $9.55 | $9.61 | $9.60 | 1,045,360 |
| 2019-12-25 | $9.52 | $9.63 | $9.48 | $9.54 | $9.53 | 1,299,500 |
| 2019-12-24 | $9.38 | $9.54 | $9.33 | $9.52 | $9.51 | 1,168,400 |
| 2019-12-23 | $9.72 | $9.73 | $9.36 | $9.39 | $9.38 | 1,906,100 |
| 2019-12-20 | $9.75 | $9.77 | $9.67 | $9.70 | $9.69 | 1,520,440 |
| 2019-12-19 | $9.76 | $9.76 | $9.65 | $9.72 | $9.71 | 1,680,540 |
| 2019-12-18 | $9.75 | $9.80 | $9.70 | $9.72 | $9.71 | 2,177,600 |
| 2019-12-17 | $9.66 | $9.85 | $9.64 | $9.78 | $9.77 | 3,339,800 |
| 2019-12-16 | $9.70 | $9.78 | $9.56 | $9.69 | $9.68 | 2,555,450 |
| 2019-12-13 | $9.41 | $9.96 | $9.35 | $9.67 | $9.66 | 4,403,340 |
| 2019-12-12 | $9.38 | $9.40 | $9.30 | $9.30 | $9.29 | 1,125,020 |
| 2019-12-11 | $9.43 | $9.48 | $9.36 | $9.39 | $9.38 | 865,900 |
| 2019-12-10 | $9.41 | $9.44 | $9.32 | $9.42 | $9.41 | 957,200 |
| 2019-12-09 | $9.42 | $9.47 | $9.36 | $9.40 | $9.39 | 898,300 |
| 2019-12-06 | $9.43 | $9.46 | $9.36 | $9.42 | $9.41 | 911,110 |
| 2019-12-05 | $9.38 | $9.45 | $9.34 | $9.43 | $9.42 | 1,041,720 |
| 2019-12-04 | $9.30 | $9.38 | $9.27 | $9.37 | $9.36 | 694,750 |
| 2019-12-03 | $9.26 | $9.37 | $9.19 | $9.37 | $9.36 | 852,200 |
| 2019-12-02 | $9.25 | $9.29 | $9.21 | $9.23 | $9.22 | 804,400 |
| 2019-11-29 | $9.30 | $9.34 | $9.18 | $9.21 | $9.20 | 1,208,600 |
| 2019-11-28 | $9.42 | $9.47 | $9.33 | $9.34 | $9.33 | 1,096,500 |
| 2019-11-27 | $9.42 | $9.49 | $9.39 | $9.44 | $9.43 | 931,200 |
| 2019-11-26 | $9.46 | $9.53 | $9.43 | $9.44 | $9.43 | 658,020 |
| 2019-11-25 | $9.53 | $9.54 | $9.42 | $9.46 | $9.45 | 1,125,400 |
| 2019-11-22 | $9.60 | $9.75 | $9.50 | $9.54 | $9.53 | 1,003,800 |
| 2019-11-21 | $9.60 | $9.68 | $9.57 | $9.61 | $9.60 | 657,100 |
| 2019-11-20 | $9.69 | $9.73 | $9.61 | $9.61 | $9.60 | 938,300 |
| 2019-11-19 | $9.50 | $9.68 | $9.45 | $9.65 | $9.64 | 1,175,560 |
| 2019-11-18 | $9.38 | $9.52 | $9.38 | $9.50 | $9.49 | 840,400 |
| 2019-11-15 | $9.66 | $9.67 | $9.44 | $9.44 | $9.43 | 1,445,150 |
| 2019-11-14 | $9.66 | $9.69 | $9.56 | $9.63 | $9.62 | 1,275,200 |
| 2019-11-13 | $9.70 | $9.74 | $9.58 | $9.65 | $9.64 | 925,500 |
| 2019-11-12 | $9.63 | $9.71 | $9.54 | $9.69 | $9.68 | 1,189,200 |
| 2019-11-11 | $9.90 | $9.90 | $9.55 | $9.60 | $9.59 | 2,118,600 |
| 2019-11-08 | $10.00 | $10.05 | $9.90 | $9.95 | $9.94 | 1,242,610 |
| 2019-11-07 | $9.95 | $10.03 | $9.82 | $9.98 | $9.97 | 1,446,400 |
| 2019-11-06 | $10.16 | $10.20 | $9.87 | $9.95 | $9.94 | 3,332,600 |
| 2019-11-05 | $10.52 | $10.53 | $10.09 | $10.20 | $10.19 | 4,124,480 |
| 2019-11-04 | $10.57 | $10.68 | $10.41 | $10.53 | $10.52 | 3,866,700 |
| 2019-11-01 | $10.21 | $10.69 | $10.11 | $10.57 | $10.56 | 3,617,480 |
| 2019-10-31 | $10.45 | $10.52 | $10.15 | $10.23 | $10.22 | 3,482,120 |
| 2019-10-30 | $10.69 | $10.85 | $10.33 | $10.41 | $10.40 | 5,466,620 |
| 2019-10-29 | $10.56 | $10.77 | $10.47 | $10.68 | $10.67 | 5,236,370 |
| 2019-10-28 | $10.28 | $10.78 | $10.28 | $10.63 | $10.62 | 6,785,510 |
| 2019-10-25 | $10.29 | $10.50 | $10.07 | $10.50 | $10.49 | 5,077,380 |
| 2019-10-24 | $10.28 | $10.37 | $10.18 | $10.28 | $10.27 | 2,297,350 |
| 2019-10-23 | $10.40 | $10.43 | $10.21 | $10.26 | $10.25 | 3,351,000 |
| 2019-10-22 | $10.11 | $10.50 | $10.06 | $10.42 | $10.41 | 6,305,610 |
| 2019-10-21 | $9.99 | $10.33 | $9.83 | $10.14 | $10.13 | 3,439,450 |
| 2019-10-18 | $10.10 | $10.15 | $9.81 | $9.89 | $9.88 | 2,229,300 |
| 2019-10-17 | $10.11 | $10.11 | $9.97 | $10.00 | $9.99 | 1,302,200 |
| 2019-10-16 | $10.08 | $10.27 | $10.05 | $10.05 | $10.04 | 2,432,800 |
| 2019-10-15 | $10.13 | $10.17 | $9.97 | $10.07 | $10.06 | 1,350,000 |
| 2019-10-14 | $10.17 | $10.20 | $10.06 | $10.15 | $10.14 | 1,892,540 |
| 2019-10-11 | $10.05 | $10.09 | $9.98 | $10.06 | $10.05 | 1,241,900 |
| 2019-10-10 | $9.94 | $10.06 | $9.90 | $10.05 | $10.04 | 2,124,140 |
| 2019-10-09 | $9.86 | $9.97 | $9.75 | $9.94 | $9.93 | 914,200 |
| 2019-10-08 | $9.88 | $9.95 | $9.83 | $9.86 | $9.85 | 1,186,800 |
| 2019-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 0 |
| 2019-10-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 0 |
| 2019-10-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 0 |
| 2019-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 0 |
| 2019-10-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 0 |
| 2019-09-30 | $9.90 | $9.97 | $9.85 | $9.85 | $9.84 | 1,361,100 |
| 2019-09-27 | $9.98 | $9.98 | $9.85 | $9.90 | $9.89 | 1,396,000 |
| 2019-09-26 | $10.23 | $10.28 | $9.81 | $9.88 | $9.87 | 2,925,760 |
| 2019-09-25 | $10.33 | $10.42 | $10.22 | $10.22 | $10.21 | 2,304,000 |
| 2019-09-24 | $10.32 | $10.42 | $10.32 | $10.33 | $10.32 | 1,604,100 |
| 2019-09-23 | $10.43 | $10.43 | $10.28 | $10.32 | $10.31 | 2,906,690 |
| 2019-09-20 | $10.50 | $10.60 | $10.42 | $10.47 | $10.46 | 3,877,590 |
| 2019-09-19 | $10.61 | $10.70 | $10.35 | $10.61 | $10.60 | 6,920,020 |
| 2019-09-18 | $10.29 | $10.97 | $10.26 | $10.61 | $10.60 | 10,549,600 |
| 2019-09-17 | $10.57 | $11.20 | $10.30 | $10.41 | $10.40 | 5,680,680 |
| 2019-09-16 | $10.59 | $10.64 | $10.48 | $10.55 | $10.54 | 2,561,180 |
| 2019-09-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.55 | 0 |
| 2019-09-12 | $10.54 | $10.60 | $10.47 | $10.56 | $10.55 | 2,240,990 |
| 2019-09-11 | $10.60 | $10.67 | $10.47 | $10.49 | $10.48 | 2,953,620 |
| 2019-09-10 | $10.56 | $10.62 | $10.45 | $10.60 | $10.59 | 3,520,500 |
| 2019-09-09 | $10.39 | $10.54 | $10.35 | $10.53 | $10.52 | 3,863,200 |
| 2019-09-06 | $10.29 | $10.45 | $10.28 | $10.33 | $10.32 | 2,471,110 |
| 2019-09-05 | $10.40 | $10.61 | $10.31 | $10.32 | $10.31 | 5,092,400 |
| 2019-09-04 | $10.32 | $10.32 | $10.15 | $10.27 | $10.26 | 2,310,400 |
| 2019-09-03 | $10.18 | $10.27 | $10.14 | $10.23 | $10.22 | 2,500,900 |
| 2019-09-02 | $10.07 | $10.20 | $9.90 | $10.18 | $10.17 | 2,915,800 |
| 2019-08-30 | $10.25 | $10.29 | $9.95 | $9.99 | $9.98 | 3,264,600 |
| 2019-08-29 | $10.28 | $10.28 | $10.15 | $10.20 | $10.19 | 2,549,520 |
| 2019-08-28 | $10.20 | $10.27 | $10.12 | $10.20 | $10.19 | 2,564,800 |
| 2019-08-27 | $10.07 | $10.26 | $10.07 | $10.17 | $10.16 | 3,323,550 |
| 2019-08-26 | $9.88 | $10.15 | $9.78 | $10.05 | $10.04 | 2,371,950 |
| 2019-08-23 | $10.19 | $10.34 | $10.11 | $10.17 | $10.16 | 3,063,830 |
| 2019-08-22 | $10.34 | $10.35 | $10.12 | $10.17 | $10.16 | 3,731,000 |
| 2019-08-21 | $10.12 | $10.56 | $10.06 | $10.28 | $10.27 | 6,447,300 |
| 2019-08-20 | $10.01 | $10.26 | $9.96 | $10.12 | $10.11 | 3,509,230 |
| 2019-08-19 | $9.76 | $10.20 | $9.73 | $10.05 | $10.04 | 4,258,520 |
| 2019-08-16 | $9.61 | $9.77 | $9.58 | $9.67 | $9.66 | 1,969,500 |
| 2019-08-15 | $9.50 | $9.69 | $9.36 | $9.67 | $9.66 | 2,276,090 |
| 2019-08-14 | $9.83 | $9.87 | $9.70 | $9.74 | $9.73 | 1,887,910 |
| 2019-08-13 | $9.71 | $9.77 | $9.67 | $9.72 | $9.71 | 1,899,140 |
| 2019-08-12 | $9.84 | $9.94 | $9.70 | $9.80 | $9.79 | 3,698,350 |
| 2019-08-09 | $10.30 | $10.37 | $9.80 | $9.80 | $9.79 | 5,343,100 |
| 2019-08-08 | $10.21 | $10.45 | $10.20 | $10.25 | $10.24 | 2,547,400 |
| 2019-08-07 | $10.60 | $10.66 | $10.22 | $10.28 | $10.27 | 3,741,330 |
| 2019-08-06 | $10.66 | $10.80 | $10.07 | $10.28 | $10.27 | 7,153,300 |
| 2019-08-05 | $10.75 | $11.09 | $10.69 | $10.85 | $10.84 | 7,757,320 |
| 2019-08-02 | $10.72 | $10.72 | $10.46 | $10.60 | $10.59 | 3,586,700 |
| 2019-08-01 | $10.90 | $11.02 | $10.75 | $10.77 | $10.76 | 4,774,100 |
| 2019-07-31 | $10.80 | $11.18 | $10.67 | $10.90 | $10.89 | 10,290,570 |
| 2019-07-30 | $11.61 | $11.64 | $11.02 | $11.14 | $11.13 | 17,046,390 |
| 2019-07-29 | $10.82 | $10.88 | $10.58 | $10.58 | $10.57 | 3,391,910 |
| 2019-07-26 | $10.59 | $10.95 | $10.50 | $10.90 | $10.89 | 5,330,860 |
| 2019-07-25 | $10.59 | $10.82 | $10.59 | $10.61 | $10.60 | 4,962,620 |
| 2019-07-24 | $10.35 | $10.52 | $10.35 | $10.44 | $10.43 | 2,047,760 |
| 2019-07-23 | $10.16 | $10.33 | $10.10 | $10.31 | $10.30 | 1,317,130 |
| 2019-07-22 | $10.55 | $10.55 | $9.96 | $10.15 | $10.14 | 2,364,300 |
| 2019-07-19 | $10.52 | $10.61 | $10.45 | $10.51 | $10.50 | 1,722,500 |
| 2019-07-18 | $10.60 | $10.62 | $10.47 | $10.48 | $10.47 | 1,665,900 |
| 2019-07-17 | $10.67 | $10.75 | $10.61 | $10.67 | $10.66 | 1,967,400 |
| 2019-07-16 | $10.60 | $10.75 | $10.60 | $10.67 | $10.66 | 1,548,550 |
| 2019-07-15 | $10.68 | $10.74 | $10.44 | $10.68 | $10.67 | 1,602,810 |
| 2019-07-12 | $10.57 | $10.74 | $10.52 | $10.64 | $10.63 | 2,160,390 |
| 2019-07-11 | $10.55 | $10.65 | $10.42 | $10.54 | $10.53 | 1,638,740 |
| 2019-07-10 | $10.53 | $10.68 | $10.41 | $10.54 | $10.53 | 1,665,050 |
| 2019-07-09 | $10.44 | $10.61 | $10.39 | $10.52 | $10.51 | 1,995,750 |
| 2019-07-08 | $11.03 | $11.03 | $10.47 | $10.49 | $10.48 | 3,702,150 |
| 2019-07-05 | $11.08 | $11.21 | $11.02 | $11.08 | $11.05 | 2,462,900 |
| 2019-07-04 | $11.19 | $11.30 | $11.00 | $11.08 | $11.05 | 2,231,300 |
| 2019-07-03 | $11.20 | $11.42 | $11.06 | $11.19 | $11.16 | 3,164,150 |
| 2019-07-02 | $11.38 | $11.38 | $11.17 | $11.20 | $11.17 | 3,470,300 |
| 2019-07-01 | $11.30 | $11.40 | $11.13 | $11.36 | $11.32 | 6,574,540 |
| 2019-06-28 | $11.01 | $11.31 | $10.75 | $11.13 | $11.10 | 6,056,540 |
| 2019-06-27 | $10.99 | $11.08 | $10.93 | $10.97 | $10.94 | 2,527,310 |
| 2019-06-26 | $11.13 | $11.16 | $10.94 | $10.96 | $10.93 | 4,799,310 |
| 2019-06-25 | $11.10 | $11.50 | $10.92 | $11.29 | $11.25 | 7,658,810 |
| 2019-06-24 | $11.10 | $11.31 | $11.01 | $11.15 | $11.12 | 5,348,640 |
| 2019-06-21 | $10.98 | $11.38 | $10.87 | $11.11 | $11.08 | 8,549,000 |
| 2019-06-20 | $10.65 | $10.87 | $10.60 | $10.81 | $10.78 | 4,361,100 |
| 2019-06-19 | $10.77 | $10.84 | $10.65 | $10.67 | $10.64 | 3,784,800 |
| 2019-06-18 | $10.57 | $10.64 | $10.50 | $10.54 | $10.51 | 1,561,600 |
| 2019-06-17 | $10.51 | $10.70 | $10.48 | $10.61 | $10.58 | 1,950,680 |
| 2019-06-14 | $10.77 | $10.86 | $10.50 | $10.54 | $10.51 | 3,295,300 |
| 2019-06-13 | $10.59 | $10.91 | $10.59 | $10.77 | $10.74 | 4,792,500 |
| 2019-06-12 | $10.73 | $10.89 | $10.64 | $10.66 | $10.63 | 3,579,420 |
| 2019-06-11 | $10.35 | $10.86 | $10.35 | $10.80 | $10.77 | 5,013,940 |
| 2019-06-10 | $10.39 | $10.48 | $10.24 | $10.40 | $10.37 | 1,714,600 |
| 2019-06-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.21 | 0 |
| 2019-06-06 | $10.58 | $10.58 | $10.17 | $10.24 | $10.21 | 3,036,200 |
| 2019-06-05 | $10.80 | $10.82 | $10.55 | $10.58 | $10.55 | 3,476,300 |
| 2019-06-04 | $10.66 | $10.95 | $10.42 | $10.72 | $10.69 | 4,723,600 |
| 2019-06-03 | $10.88 | $10.94 | $10.61 | $10.66 | $10.63 | 4,237,140 |
| 2019-05-31 | $11.11 | $11.16 | $10.89 | $10.95 | $10.92 | 7,101,990 |
| 2019-05-30 | $10.93 | $11.73 | $10.70 | $11.26 | $11.22 | 10,209,500 |
| 2019-05-29 | $11.22 | $11.35 | $11.09 | $11.13 | $11.10 | 6,182,430 |
| 2019-05-28 | $10.97 | $11.80 | $10.91 | $11.20 | $11.17 | 11,262,240 |
| 2019-05-27 | $10.37 | $10.91 | $10.37 | $10.86 | $10.83 | 4,935,790 |
| 2019-05-24 | $10.60 | $10.78 | $10.36 | $10.45 | $10.42 | 4,828,900 |
| 2019-05-23 | $10.95 | $11.23 | $10.64 | $10.68 | $10.65 | 5,809,710 |
| 2019-05-22 | $11.28 | $11.28 | $10.81 | $10.95 | $10.92 | 5,378,140 |
| 2019-05-21 | $10.85 | $11.46 | $10.65 | $11.20 | $11.17 | 6,283,410 |
| 2019-05-20 | $10.98 | $11.20 | $10.55 | $10.85 | $10.82 | 5,438,080 |
| 2019-05-17 | $11.48 | $11.65 | $11.01 | $11.07 | $11.04 | 7,439,350 |
| 2019-05-16 | $11.29 | $11.64 | $11.29 | $11.47 | $11.43 | 6,922,190 |
| 2019-05-15 | $11.18 | $11.60 | $11.18 | $11.41 | $11.37 | 8,338,960 |
| 2019-05-14 | $11.17 | $11.67 | $11.09 | $11.22 | $11.19 | 8,139,480 |
| 2019-05-13 | $11.11 | $11.70 | $11.03 | $11.43 | $11.39 | 10,889,890 |
| 2019-05-10 | $10.71 | $11.09 | $10.46 | $11.09 | $11.06 | 8,226,100 |
| 2019-05-09 | $10.50 | $10.84 | $10.35 | $10.69 | $10.66 | 5,002,000 |
| 2019-05-08 | $10.17 | $10.80 | $10.14 | $10.51 | $10.48 | 4,472,400 |
| 2019-05-07 | $10.32 | $10.72 | $10.23 | $10.50 | $10.47 | 4,647,040 |
| 2019-05-06 | $10.80 | $11.17 | $10.09 | $10.22 | $10.19 | 7,820,800 |
| 2019-05-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.17 | 0 |
| 2019-05-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.17 | 0 |
| 2019-05-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.17 | 0 |
| 2019-04-30 | $11.05 | $11.46 | $10.96 | $11.20 | $11.17 | 5,530,800 |
| 2019-04-29 | $11.60 | $11.83 | $10.67 | $10.88 | $10.85 | 8,340,030 |
| 2019-04-26 | $11.96 | $12.05 | $11.65 | $11.67 | $11.63 | 9,938,850 |
| 2019-04-25 | $12.54 | $13.14 | $12.23 | $12.28 | $12.24 | 13,177,840 |
| 2019-04-24 | $12.70 | $12.85 | $12.08 | $12.54 | $12.50 | 12,773,070 |
| 2019-04-23 | $12.39 | $13.45 | $12.30 | $12.87 | $12.83 | 19,164,160 |
| 2019-04-22 | $12.25 | $13.10 | $12.25 | $12.43 | $12.39 | 10,902,360 |
| 2019-04-19 | $12.61 | $12.87 | $12.50 | $12.60 | $12.56 | 8,882,870 |
| 2019-04-18 | $12.70 | $12.88 | $12.51 | $12.62 | $12.58 | 16,552,320 |
| 2019-04-17 | $12.50 | $13.59 | $12.46 | $13.09 | $13.05 | 27,376,910 |
| 2019-04-16 | $12.21 | $12.38 | $11.80 | $12.35 | $12.31 | 9,662,600 |
| 2019-04-15 | $12.66 | $13.00 | $12.41 | $12.44 | $12.40 | 8,599,900 |
| 2019-04-12 | $12.46 | $12.85 | $12.46 | $12.60 | $12.56 | 7,411,900 |
| 2019-04-11 | $12.70 | $13.00 | $12.53 | $12.58 | $12.54 | 9,835,550 |
| 2019-04-10 | $12.70 | $12.93 | $12.40 | $12.71 | $12.67 | 10,928,800 |
| 2019-04-09 | $12.80 | $13.12 | $12.66 | $12.82 | $12.78 | 13,122,700 |
| 2019-04-08 | $12.66 | $13.48 | $12.49 | $13.17 | $13.13 | 24,200,600 |
| 2019-04-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.87 | 0 |
| 2019-04-04 | $13.88 | $14.22 | $12.30 | $12.91 | $12.87 | 33,674,760 |
| 2019-04-03 | $11.75 | $13.09 | $11.63 | $13.09 | $13.05 | 21,964,160 |
| 2019-04-02 | $11.99 | $12.23 | $11.74 | $11.90 | $11.86 | 11,073,220 |
| 2019-04-01 | $11.59 | $12.02 | $11.59 | $11.87 | $11.83 | 9,194,870 |
| 2019-03-29 | $11.22 | $11.59 | $11.20 | $11.57 | $11.53 | 8,255,960 |
| 2019-03-28 | $11.39 | $11.60 | $11.12 | $11.19 | $11.16 | 7,972,650 |
| 2019-03-27 | $12.00 | $12.05 | $11.29 | $11.52 | $11.48 | 10,226,310 |
| 2019-03-26 | $12.73 | $12.90 | $11.85 | $11.95 | $11.91 | 15,004,710 |
| 2019-03-25 | $13.05 | $13.42 | $12.70 | $12.76 | $12.72 | 18,676,000 |
| 2019-03-22 | $12.56 | $13.75 | $12.51 | $13.50 | $13.46 | 27,070,560 |
| 2019-03-21 | $12.28 | $13.16 | $12.28 | $12.86 | $12.82 | 26,376,680 |
| 2019-03-20 | $12.67 | $12.93 | $12.23 | $12.53 | $12.49 | 16,879,700 |
| 2019-03-19 | $12.38 | $13.22 | $12.10 | $12.94 | $12.90 | 26,530,540 |
| 2019-03-18 | $13.67 | $13.67 | $12.15 | $12.71 | $12.67 | 30,095,730 |
| 2019-03-15 | $11.52 | $13.06 | $11.52 | $13.06 | $13.02 | 22,032,610 |
| 2019-03-14 | $12.80 | $13.40 | $11.60 | $11.87 | $11.83 | 33,449,300 |
| 2019-03-13 | $11.76 | $12.56 | $11.60 | $12.56 | $12.52 | 16,687,770 |
| 2019-03-12 | $11.56 | $11.70 | $11.15 | $11.42 | $11.38 | 14,279,020 |
| 2019-03-11 | $10.74 | $11.24 | $10.70 | $11.23 | $11.20 | 11,399,690 |
| 2019-03-08 | $11.28 | $11.45 | $10.61 | $10.65 | $10.62 | 14,462,480 |
| 2019-03-07 | $11.44 | $12.18 | $11.27 | $11.74 | $11.70 | 20,281,000 |
| 2019-03-06 | $11.67 | $11.80 | $11.23 | $11.52 | $11.48 | 16,237,940 |
| 2019-03-05 | $11.16 | $11.86 | $11.01 | $11.63 | $11.59 | 21,622,260 |
| 2019-03-04 | $11.23 | $11.38 | $11.04 | $11.18 | $11.15 | 12,967,900 |
| 2019-03-01 | $11.10 | $11.24 | $10.72 | $10.97 | $10.94 | 10,973,220 |
| 2019-02-28 | $11.75 | $11.75 | $11.03 | $11.13 | $11.10 | 14,917,140 |
| 2019-02-27 | $11.18 | $11.92 | $11.08 | $11.91 | $11.87 | 20,242,290 |
| 2019-02-26 | $11.44 | $11.60 | $11.13 | $11.19 | $11.16 | 22,038,900 |
| 2019-02-25 | $11.65 | $12.01 | $11.05 | $11.72 | $11.68 | 26,651,560 |
| 2019-02-22 | $10.46 | $11.20 | $10.46 | $11.14 | $11.11 | 23,830,960 |
| 2019-02-21 | $10.55 | $11.22 | $10.31 | $10.58 | $10.55 | 19,354,030 |
| 2019-02-20 | $10.82 | $10.88 | $10.47 | $10.59 | $10.56 | 15,036,420 |
| 2019-02-19 | $10.50 | $10.99 | $10.35 | $10.99 | $10.96 | 24,142,270 |
| 2019-02-18 | $10.05 | $10.84 | $10.03 | $10.66 | $10.63 | 23,166,640 |
| 2019-02-15 | $10.20 | $10.84 | $9.92 | $10.37 | $10.34 | 30,952,340 |
| 2019-02-14 | $8.95 | $9.85 | $8.91 | $9.85 | $9.82 | 10,453,080 |
| 2019-02-13 | $8.88 | $8.97 | $8.78 | $8.95 | $8.92 | 5,990,380 |
| 2019-02-12 | $8.70 | $8.98 | $8.57 | $8.86 | $8.83 | 6,022,520 |
| 2019-02-11 | $8.47 | $8.71 | $8.41 | $8.65 | $8.62 | 3,912,300 |
| 2019-02-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.33 | 0 |
| 2019-02-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.33 | 0 |
| 2019-02-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.33 | 0 |
| 2019-02-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.33 | 0 |
| 2019-02-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.33 | 0 |
| 2019-02-01 | $8.11 | $8.38 | $8.11 | $8.36 | $8.33 | 3,836,500 |
| 2019-01-31 | $8.12 | $8.54 | $8.04 | $8.07 | $8.04 | 6,351,860 |
| 2019-01-30 | $8.50 | $8.50 | $8.03 | $8.04 | $8.01 | 5,476,540 |
| 2019-01-29 | $9.08 | $9.09 | $8.30 | $8.54 | $8.51 | 5,778,000 |
| 2019-01-28 | $9.25 | $9.30 | $9.11 | $9.13 | $9.10 | 3,628,300 |
| 2019-01-25 | $9.45 | $9.47 | $9.17 | $9.18 | $9.15 | 6,236,020 |
| 2019-01-24 | $9.67 | $9.68 | $9.48 | $9.50 | $9.47 | 5,501,200 |
| 2019-01-23 | $9.45 | $9.61 | $9.41 | $9.55 | $9.52 | 5,482,230 |
| 2019-01-22 | $9.49 | $9.64 | $9.44 | $9.48 | $9.45 | 5,813,230 |
| 2019-01-21 | $9.56 | $9.61 | $9.40 | $9.54 | $9.51 | 5,614,970 |
| 2019-01-18 | $9.81 | $9.85 | $9.51 | $9.58 | $9.55 | 9,362,650 |
| 2019-01-17 | $9.59 | $10.08 | $9.50 | $9.91 | $9.88 | 15,921,070 |
| 2019-01-16 | $9.57 | $9.75 | $9.47 | $9.59 | $9.56 | 7,803,900 |
| 2019-01-15 | $9.58 | $9.87 | $9.21 | $9.61 | $9.58 | 8,268,900 |
| 2019-01-14 | $9.72 | $9.92 | $9.65 | $9.67 | $9.64 | 7,766,300 |
| 2019-01-11 | $9.61 | $9.73 | $9.40 | $9.70 | $9.67 | 7,365,170 |
| 2019-01-10 | $9.79 | $9.98 | $9.54 | $9.60 | $9.57 | 9,122,660 |
| 2019-01-09 | $9.81 | $10.17 | $9.61 | $9.89 | $9.86 | 12,958,100 |
| 2019-01-08 | $9.82 | $9.93 | $9.68 | $9.80 | $9.77 | 8,537,630 |
| 2019-01-07 | $9.67 | $9.83 | $9.52 | $9.75 | $9.72 | 9,557,200 |
| 2019-01-04 | $9.16 | $9.70 | $9.02 | $9.58 | $9.55 | 10,160,770 |
| 2019-01-03 | $10.35 | $10.47 | $9.43 | $9.44 | $9.41 | 16,132,660 |
| 2019-01-02 | $10.50 | $10.64 | $10.16 | $10.48 | $10.45 | 9,543,940 |
| 2019-01-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.34 | 0 |
| 2018-12-31 | $10.37 | $10.37 | $10.37 | $10.37 | $10.34 | 0 |
| 2018-12-28 | $10.25 | $10.67 | $10.13 | $10.37 | $10.34 | 10,921,310 |
| 2018-12-27 | $11.20 | $11.20 | $10.40 | $10.40 | $10.37 | 19,206,750 |
| 2018-12-26 | $10.50 | $11.67 | $10.40 | $11.24 | $11.21 | 28,256,870 |
| 2018-12-25 | $10.25 | $10.80 | $9.92 | $10.62 | $10.59 | 15,900,980 |
| 2018-12-24 | $10.60 | $10.72 | $10.20 | $10.42 | $10.39 | 13,048,430 |
| 2018-12-21 | $10.99 | $11.08 | $10.44 | $10.66 | $10.63 | 19,824,790 |
| 2018-12-20 | $10.10 | $11.24 | $10.06 | $11.24 | $11.21 | 30,220,290 |
| 2018-12-19 | $10.09 | $10.39 | $9.94 | $10.22 | $10.19 | 11,447,500 |
| 2018-12-18 | $10.00 | $10.20 | $9.79 | $10.13 | $10.10 | 8,891,800 |
| 2018-12-17 | $9.68 | $10.05 | $9.67 | $9.98 | $9.95 | 7,448,040 |
| 2018-12-14 | $10.34 | $10.36 | $9.68 | $9.75 | $9.72 | 9,234,420 |
| 2018-12-13 | $10.37 | $10.49 | $10.11 | $10.38 | $10.35 | 11,578,730 |
| 2018-12-12 | $10.22 | $10.39 | $10.07 | $10.37 | $10.34 | 11,312,410 |
| 2018-12-11 | $10.19 | $10.22 | $10.02 | $10.16 | $10.13 | 6,648,690 |
| 2018-12-10 | $9.97 | $10.20 | $9.82 | $10.17 | $10.14 | 9,894,830 |
| 2018-12-07 | $9.99 | $10.10 | $9.83 | $9.96 | $9.93 | 5,815,330 |
| 2018-12-06 | $10.13 | $10.18 | $9.93 | $10.00 | $9.97 | 8,321,400 |
| 2018-12-05 | $10.30 | $10.33 | $9.89 | $9.99 | $9.96 | 17,086,400 |
| 2018-12-04 | $10.74 | $11.17 | $10.68 | $10.98 | $10.95 | 16,736,090 |
| 2018-12-03 | $10.89 | $10.95 | $10.60 | $10.74 | $10.71 | 13,909,420 |
| 2018-11-30 | $10.67 | $10.80 | $10.20 | $10.56 | $10.53 | 13,107,900 |
| 2018-11-29 | $11.05 | $11.18 | $10.65 | $10.67 | $10.64 | 10,576,220 |
| 2018-11-28 | $11.51 | $11.51 | $10.52 | $11.10 | $11.07 | 15,912,850 |
| 2018-11-27 | $11.70 | $11.76 | $11.26 | $11.64 | $11.60 | 11,806,930 |
| 2018-11-26 | $11.60 | $11.75 | $11.25 | $11.50 | $11.46 | 10,799,110 |
| 2018-11-23 | $12.25 | $12.25 | $11.18 | $11.42 | $11.38 | 16,250,070 |
| 2018-11-22 | $12.27 | $12.53 | $11.91 | $12.30 | $12.26 | 15,277,050 |
| 2018-11-21 | $12.11 | $12.55 | $11.80 | $12.27 | $12.23 | 17,480,870 |
| 2018-11-20 | $13.02 | $13.11 | $12.19 | $12.19 | $12.15 | 26,023,200 |
| 2018-11-19 | $13.71 | $14.28 | $13.30 | $13.54 | $13.50 | 30,717,060 |
| 2018-11-16 | $13.03 | $14.96 | $13.03 | $13.79 | $13.75 | 48,503,140 |
| 2018-11-15 | $13.00 | $13.89 | $12.60 | $13.89 | $13.85 | 46,710,730 |
| 2018-11-14 | $11.73 | $13.20 | $11.31 | $12.63 | $12.59 | 43,052,520 |
| 2018-11-13 | $12.00 | $13.44 | $11.86 | $12.26 | $12.22 | 44,942,940 |
| 2018-11-12 | $12.00 | $12.44 | $11.75 | $12.31 | $12.27 | 37,793,940 |
| 2018-11-09 | $12.30 | $12.65 | $11.71 | $12.65 | $12.61 | 46,077,940 |
| 2018-11-08 | $10.50 | $11.50 | $10.50 | $11.50 | $11.46 | 11,603,370 |
| 2018-11-07 | $10.44 | $10.45 | $10.03 | $10.45 | $10.42 | 32,263,200 |
| 2018-11-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.47 | 3,835,320 |
| 2018-11-05 | $7.90 | $8.64 | $7.81 | $8.64 | $8.61 | 9,988,490 |
| 2018-11-02 | $7.80 | $7.86 | $7.71 | $7.85 | $7.83 | 4,772,310 |
| 2018-11-01 | $7.68 | $7.84 | $7.61 | $7.72 | $7.70 | 4,380,110 |
| 2018-10-31 | $7.52 | $7.69 | $7.52 | $7.62 | $7.60 | 3,126,250 |
| 2018-10-30 | $7.43 | $7.65 | $7.33 | $7.52 | $7.50 | 3,083,650 |
| 2018-10-29 | $7.50 | $7.54 | $7.30 | $7.38 | $7.36 | 2,888,260 |
| 2018-10-26 | $7.48 | $7.89 | $7.45 | $7.59 | $7.57 | 5,604,400 |
| 2018-10-25 | $7.26 | $7.50 | $7.20 | $7.43 | $7.41 | 2,785,360 |
| 2018-10-24 | $7.44 | $7.80 | $7.34 | $7.59 | $7.57 | 4,351,530 |
| 2018-10-23 | $7.40 | $7.70 | $7.33 | $7.49 | $7.47 | 5,118,900 |
| 2018-10-22 | $7.26 | $7.55 | $7.20 | $7.38 | $7.36 | 3,704,230 |
| 2018-10-19 | $6.97 | $7.15 | $6.60 | $7.10 | $7.08 | 2,420,330 |
| 2018-10-18 | $7.25 | $7.31 | $6.96 | $6.99 | $6.97 | 2,128,090 |
| 2018-10-17 | $7.39 | $7.45 | $6.97 | $7.28 | $7.26 | 3,569,220 |
| 2018-10-16 | $7.62 | $7.76 | $7.09 | $7.20 | $7.18 | 3,636,500 |
| 2018-10-15 | $8.04 | $8.06 | $7.62 | $7.72 | $7.70 | 2,484,800 |
| 2018-10-12 | $8.08 | $8.31 | $7.53 | $7.99 | $7.97 | 4,747,710 |
| 2018-10-11 | $8.55 | $8.88 | $8.05 | $8.31 | $8.28 | 6,593,360 |
| 2018-10-10 | $8.82 | $8.96 | $8.74 | $8.94 | $8.91 | 5,308,600 |
| 2018-10-09 | $8.70 | $9.24 | $8.62 | $9.04 | $9.01 | 9,618,910 |
| 2018-10-08 | $8.41 | $8.82 | $8.38 | $8.59 | $8.56 | 4,511,880 |
| 2018-10-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
| 2018-10-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
| 2018-10-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
| 2018-10-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
| 2018-10-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
| 2018-09-28 | $8.42 | $8.58 | $8.42 | $8.56 | $8.53 | 1,658,210 |
| 2018-09-27 | $8.67 | $8.77 | $8.41 | $8.44 | $8.41 | 2,793,600 |
| 2018-09-26 | $8.67 | $8.73 | $8.63 | $8.67 | $8.64 | 2,245,830 |
| 2018-09-25 | $8.62 | $8.95 | $8.62 | $8.72 | $8.69 | 3,027,180 |
| 2018-09-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.67 | 0 |
| 2018-09-21 | $8.66 | $8.75 | $8.54 | $8.70 | $8.67 | 3,748,100 |
| 2018-09-20 | $8.50 | $8.77 | $8.47 | $8.70 | $8.67 | 4,856,500 |
| 2018-09-19 | $8.43 | $8.58 | $8.36 | $8.54 | $8.51 | 2,767,900 |
| 2018-09-18 | $8.29 | $8.42 | $8.25 | $8.42 | $8.39 | 2,008,100 |
| 2018-09-17 | $8.50 | $8.52 | $8.29 | $8.31 | $8.28 | 1,979,130 |
| 2018-09-14 | $8.62 | $8.66 | $8.47 | $8.48 | $8.45 | 1,832,500 |
| 2018-09-13 | $8.54 | $8.69 | $8.50 | $8.64 | $8.61 | 2,215,610 |
| 2018-09-12 | $8.56 | $8.56 | $8.46 | $8.48 | $8.45 | 1,137,210 |
| 2018-09-11 | $8.45 | $8.62 | $8.45 | $8.50 | $8.47 | 1,329,310 |
| 2018-09-10 | $8.69 | $8.71 | $8.44 | $8.50 | $8.47 | 1,881,400 |
| 2018-09-07 | $8.66 | $8.84 | $8.56 | $8.71 | $8.68 | 2,129,600 |
| 2018-09-06 | $8.67 | $8.79 | $8.66 | $8.69 | $8.66 | 1,582,810 |
| 2018-09-05 | $8.81 | $8.90 | $8.72 | $8.72 | $8.69 | 2,387,700 |
| 2018-09-04 | $8.71 | $9.02 | $8.61 | $8.91 | $8.88 | 3,167,370 |
| 2018-09-03 | $8.66 | $8.75 | $8.51 | $8.69 | $8.66 | 1,911,600 |
| 2018-08-31 | $8.73 | $8.86 | $8.53 | $8.75 | $8.72 | 2,755,150 |
| 2018-08-30 | $9.02 | $9.13 | $8.77 | $8.80 | $8.77 | 2,901,000 |
| 2018-08-29 | $9.17 | $9.19 | $8.98 | $9.04 | $9.01 | 3,162,400 |
| 2018-08-28 | $8.92 | $9.30 | $8.92 | $9.20 | $9.17 | 5,777,630 |
| 2018-08-27 | $8.79 | $8.97 | $8.79 | $8.94 | $8.91 | 2,904,900 |
| 2018-08-24 | $8.82 | $8.95 | $8.82 | $8.84 | $8.81 | 1,869,330 |
| 2018-08-23 | $8.89 | $9.04 | $8.82 | $8.91 | $8.88 | 2,582,830 |
| 2018-08-22 | $8.98 | $8.99 | $8.81 | $8.88 | $8.85 | 2,673,820 |
| 2018-08-21 | $8.85 | $9.05 | $8.78 | $8.99 | $8.96 | 3,535,580 |
| 2018-08-20 | $8.81 | $8.92 | $8.41 | $8.88 | $8.85 | 4,322,000 |
| 2018-08-17 | $9.31 | $9.50 | $8.69 | $8.84 | $8.81 | 7,374,410 |
| 2018-08-16 | $9.70 | $9.80 | $9.30 | $9.40 | $9.37 | 7,919,690 |
| 2018-08-15 | $9.63 | $10.03 | $9.51 | $9.91 | $9.88 | 11,118,070 |
| 2018-08-14 | $9.45 | $9.72 | $9.42 | $9.68 | $9.65 | 5,920,280 |
| 2018-08-13 | $9.34 | $9.50 | $9.23 | $9.46 | $9.43 | 3,669,480 |
| 2018-08-10 | $9.20 | $9.53 | $9.20 | $9.47 | $9.44 | 5,089,790 |
| 2018-08-09 | $9.19 | $9.42 | $9.06 | $9.26 | $9.23 | 5,148,130 |
| 2018-08-08 | $9.73 | $9.80 | $9.08 | $9.16 | $9.13 | 9,944,980 |
| 2018-08-07 | $9.52 | $10.24 | $9.25 | $9.98 | $9.95 | 14,278,430 |
| 2018-08-06 | $10.29 | $10.55 | $10.28 | $10.28 | $10.25 | 3,725,930 |
| 2018-08-03 | $10.99 | $11.74 | $10.99 | $11.42 | $11.38 | 13,690,320 |
| 2018-08-02 | $11.33 | $11.66 | $10.60 | $11.15 | $11.12 | 11,964,640 |
| 2018-08-01 | $11.19 | $11.63 | $11.08 | $11.61 | $11.57 | 14,748,810 |
| 2018-07-31 | $11.32 | $11.44 | $10.93 | $11.06 | $11.03 | 11,755,420 |
| 2018-07-30 | $10.88 | $11.97 | $10.80 | $11.59 | $11.55 | 18,614,400 |
| 2018-07-27 | $10.48 | $11.46 | $10.48 | $11.01 | $10.98 | 17,285,850 |
| 2018-07-26 | $10.29 | $10.60 | $10.19 | $10.47 | $10.44 | 6,089,700 |
| 2018-07-25 | $10.25 | $10.80 | $10.23 | $10.46 | $10.43 | 7,423,300 |
| 2018-07-24 | $10.44 | $10.58 | $10.34 | $10.49 | $10.46 | 6,154,800 |
| 2018-07-23 | $10.41 | $10.46 | $10.10 | $10.34 | $10.31 | 7,330,900 |
| 2018-07-20 | $10.65 | $10.96 | $10.46 | $10.51 | $10.48 | 10,932,200 |
| 2018-07-19 | $10.46 | $10.98 | $10.36 | $10.74 | $10.71 | 14,106,460 |
| 2018-07-18 | $10.21 | $10.75 | $10.21 | $10.62 | $10.59 | 12,079,090 |
| 2018-07-17 | $10.15 | $10.33 | $10.00 | $10.20 | $10.17 | 5,134,300 |
| 2018-07-16 | $10.00 | $10.40 | $9.92 | $10.36 | $10.33 | 7,359,270 |
| 2018-07-13 | $10.14 | $10.27 | $10.04 | $10.07 | $10.04 | 4,517,400 |
| 2018-07-12 | $10.05 | $10.45 | $9.89 | $10.20 | $10.17 | 8,126,470 |
| 2018-07-11 | $9.87 | $10.48 | $9.72 | $10.06 | $10.03 | 8,685,970 |
| 2018-07-10 | $9.61 | $10.30 | $9.50 | $10.00 | $9.97 | 5,761,200 |
| 2018-07-09 | $9.30 | $9.69 | $9.30 | $9.61 | $9.58 | 3,646,610 |
| 2018-07-06 | $9.76 | $9.76 | $9.05 | $9.39 | $9.36 | 5,764,920 |
| 2018-07-05 | $10.03 | $10.39 | $9.80 | $9.86 | $9.82 | 6,502,170 |
| 2018-07-04 | $10.00 | $11.15 | $9.67 | $10.24 | $10.20 | 10,667,400 |
| 2018-07-03 | $10.39 | $10.85 | $10.28 | $10.48 | $10.44 | 10,071,000 |
| 2018-07-02 | $10.01 | $10.65 | $9.97 | $10.35 | $10.31 | 8,716,600 |
| 2018-06-29 | $9.91 | $10.32 | $9.64 | $10.13 | $10.09 | 8,589,840 |
| 2018-06-28 | $9.90 | $10.45 | $9.83 | $10.05 | $10.01 | 8,474,640 |
| 2018-06-27 | $10.42 | $10.58 | $10.00 | $10.13 | $10.09 | 9,056,540 |
| 2018-06-26 | $10.04 | $10.70 | $9.91 | $10.33 | $10.29 | 13,555,400 |
| 2018-06-25 | $9.21 | $10.04 | $9.15 | $10.04 | $10.00 | 6,140,630 |
| 2018-06-22 | $8.89 | $9.17 | $8.55 | $9.13 | $9.09 | 3,931,700 |
| 2018-06-21 | $9.02 | $9.35 | $9.01 | $9.06 | $9.02 | 5,157,800 |
| 2018-06-20 | $9.05 | $9.16 | $8.90 | $9.03 | $8.99 | 4,548,900 |
| 2018-06-19 | $10.00 | $10.00 | $9.04 | $9.04 | $9.00 | 6,081,100 |
| 2018-06-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.00 | 0 |
| 2018-06-15 | $10.81 | $10.89 | $9.97 | $10.04 | $10.00 | 7,223,290 |
| 2018-06-14 | $11.05 | $11.30 | $10.70 | $10.92 | $10.87 | 6,239,040 |
| 2018-06-13 | $11.32 | $11.46 | $11.03 | $11.13 | $11.08 | 5,020,950 |
| 2018-06-12 | $11.66 | $11.78 | $11.00 | $11.36 | $11.31 | 7,515,200 |
| 2018-06-11 | $11.81 | $12.13 | $11.42 | $11.63 | $11.58 | 6,057,800 |
| 2018-06-08 | $12.17 | $12.24 | $11.89 | $12.05 | $12.00 | 6,540,500 |
| 2018-06-07 | $12.70 | $12.70 | $12.02 | $12.10 | $12.05 | 11,467,200 |
| 2018-06-06 | $12.88 | $13.29 | $12.73 | $12.81 | $12.76 | 12,724,830 |
| 2018-06-05 | $12.55 | $13.24 | $12.53 | $13.00 | $12.95 | 16,943,210 |
| 2018-06-04 | $12.46 | $12.99 | $11.90 | $12.80 | $12.75 | 14,943,850 |
| 2018-06-01 | $12.50 | $13.16 | $12.33 | $12.38 | $12.33 | 18,481,140 |
| 2018-05-31 | $11.65 | $12.97 | $11.53 | $12.97 | $12.92 | 20,716,780 |
| 2018-05-30 | $11.52 | $12.19 | $11.28 | $11.79 | $11.74 | 13,419,530 |
| 2018-05-29 | $11.40 | $12.06 | $11.28 | $11.79 | $11.74 | 9,142,040 |
| 2018-05-28 | $11.74 | $11.96 | $11.51 | $11.56 | $11.51 | 9,086,240 |
| 2018-05-25 | $11.26 | $12.45 | $11.26 | $12.02 | $11.97 | 14,515,550 |
| 2018-05-24 | $11.50 | $12.06 | $11.50 | $11.57 | $11.52 | 15,995,960 |
| 2018-05-23 | $11.22 | $11.38 | $10.92 | $10.96 | $10.91 | 4,757,430 |
| 2018-05-22 | $11.26 | $11.30 | $11.04 | $11.23 | $11.18 | 3,782,330 |
| 2018-05-21 | $11.02 | $11.25 | $10.99 | $11.22 | $11.17 | 4,258,350 |
| 2018-05-18 | $10.96 | $11.06 | $10.76 | $10.91 | $10.86 | 3,078,900 |
| 2018-05-17 | $10.79 | $11.03 | $10.72 | $10.98 | $10.93 | 3,406,230 |
| 2018-05-16 | $11.28 | $11.28 | $10.90 | $10.97 | $10.92 | 5,037,770 |
| 2018-05-15 | $11.20 | $11.43 | $11.09 | $11.33 | $11.28 | 3,715,600 |
| 2018-05-14 | $11.41 | $11.50 | $11.06 | $11.17 | $11.12 | 4,573,180 |
| 2018-05-11 | $11.85 | $11.89 | $11.41 | $11.46 | $11.41 | 8,132,840 |
| 2018-05-10 | $11.31 | $11.77 | $11.31 | $11.75 | $11.70 | 9,442,750 |
| 2018-05-09 | $11.20 | $11.48 | $11.01 | $11.42 | $11.37 | 6,607,270 |
| 2018-05-08 | $11.02 | $11.70 | $11.02 | $11.32 | $11.27 | 8,653,510 |
| 2018-05-07 | $10.91 | $11.15 | $10.62 | $11.11 | $11.06 | 5,831,680 |
| 2018-05-04 | $11.32 | $11.63 | $11.11 | $11.12 | $11.07 | 10,069,980 |
| 2018-05-03 | $10.61 | $11.35 | $10.58 | $11.32 | $11.27 | 6,893,420 |
| 2018-05-02 | $10.59 | $10.75 | $10.45 | $10.68 | $10.64 | 2,955,570 |
| 2018-05-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.62 | 0 |
| 2018-04-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.62 | 0 |
| 2018-04-27 | $10.81 | $10.97 | $10.62 | $10.66 | $10.62 | 3,082,960 |
| 2018-04-26 | $11.19 | $11.33 | $10.79 | $10.80 | $10.75 | 4,275,000 |
| 2018-04-25 | $11.21 | $11.48 | $11.06 | $11.21 | $11.16 | 4,732,410 |
| 2018-04-24 | $10.92 | $11.30 | $10.82 | $11.25 | $11.20 | 5,873,980 |
| 2018-04-23 | $11.50 | $11.50 | $10.52 | $10.92 | $10.87 | 8,283,320 |
| 2018-04-20 | $11.50 | $11.85 | $11.39 | $11.67 | $11.62 | 10,969,130 |
| 2018-04-19 | $11.35 | $11.70 | $11.23 | $11.67 | $11.62 | 9,222,150 |
| 2018-04-18 | $11.40 | $11.51 | $10.88 | $11.42 | $11.37 | 6,040,810 |
| 2018-04-17 | $11.87 | $11.88 | $11.20 | $11.28 | $11.23 | 7,604,510 |
| 2018-04-16 | $11.72 | $11.96 | $11.48 | $11.94 | $11.89 | 9,793,230 |
| 2018-04-13 | $12.13 | $12.30 | $11.53 | $11.60 | $11.55 | 12,058,850 |
| 2018-04-12 | $12.18 | $12.45 | $12.00 | $12.08 | $12.03 | 12,740,960 |
| 2018-04-11 | $13.04 | $13.40 | $12.59 | $12.60 | $12.55 | 18,756,540 |
| 2018-04-10 | $12.48 | $12.80 | $12.19 | $12.78 | $12.73 | 15,366,520 |
| 2018-04-09 | $12.61 | $12.78 | $12.03 | $12.39 | $12.34 | 13,895,310 |
| 2018-04-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.72 | 0 |
| 2018-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.72 | 0 |
| 2018-04-04 | $13.19 | $13.28 | $12.71 | $12.77 | $12.72 | 15,633,150 |
| 2018-04-03 | $13.22 | $13.40 | $12.96 | $13.12 | $13.07 | 17,502,240 |
| 2018-04-02 | $13.60 | $14.12 | $13.21 | $13.47 | $13.41 | 24,808,480 |
| 2018-03-30 | $13.76 | $15.43 | $13.57 | $14.21 | $14.15 | 33,152,720 |
| 2018-03-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.54 | 0 |
| 2018-03-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.54 | 0 |
| 2018-03-27 | $13.48 | $14.60 | $12.93 | $14.60 | $14.54 | 33,313,370 |
| 2018-03-26 | $12.60 | $13.37 | $12.45 | $13.27 | $13.21 | 29,573,160 |
| 2018-03-23 | $13.60 | $13.67 | $12.93 | $13.67 | $13.61 | 36,602,850 |
| 2018-03-22 | $12.30 | $12.43 | $12.10 | $12.43 | $12.38 | 9,632,880 |
| 2018-03-21 | $10.29 | $11.30 | $10.19 | $11.30 | $11.25 | 6,086,420 |
| 2018-03-20 | $10.02 | $10.35 | $9.96 | $10.27 | $10.23 | 4,188,310 |
| 2018-03-19 | $10.03 | $10.20 | $10.02 | $10.07 | $10.03 | 2,412,210 |
| 2018-03-16 | $9.90 | $10.22 | $9.88 | $10.13 | $10.09 | 3,517,620 |
| 2018-03-15 | $9.68 | $10.36 | $9.68 | $10.05 | $10.01 | 4,904,810 |
| 2018-03-14 | $10.00 | $10.09 | $9.72 | $9.76 | $9.72 | 2,709,810 |
| 2018-03-13 | $10.15 | $10.26 | $10.06 | $10.10 | $10.06 | 2,459,800 |
| 2018-03-12 | $9.98 | $10.18 | $9.98 | $10.15 | $10.11 | 2,614,600 |
| 2018-03-09 | $9.90 | $10.03 | $9.85 | $9.99 | $9.95 | 2,331,310 |
| 2018-03-08 | $10.00 | $10.07 | $9.83 | $9.88 | $9.84 | 3,819,900 |
| 2018-03-07 | $10.02 | $10.40 | $10.00 | $10.07 | $10.03 | 5,140,300 |
| 2018-03-06 | $9.82 | $10.18 | $9.72 | $10.12 | $10.08 | 4,358,690 |
| 2018-03-05 | $9.71 | $9.97 | $9.71 | $9.80 | $9.76 | 2,697,325 |
| 2018-03-02 | $9.57 | $10.08 | $9.41 | $9.89 | $9.85 | 4,235,120 |
| 2018-03-01 | $9.47 | $9.66 | $9.36 | $9.57 | $9.53 | 2,200,730 |
| 2018-02-28 | $9.40 | $9.65 | $9.31 | $9.48 | $9.44 | 3,498,970 |
| 2018-02-27 | $9.24 | $10.16 | $9.22 | $9.68 | $9.64 | 6,319,770 |
| 2018-02-26 | $9.07 | $9.36 | $9.07 | $9.24 | $9.20 | 2,424,600 |
| 2018-02-23 | $8.87 | $9.58 | $8.84 | $9.11 | $9.07 | 3,045,620 |
| 2018-02-22 | $8.72 | $8.90 | $8.62 | $8.83 | $8.79 | 1,379,820 |
| 2018-02-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2018-02-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2018-02-19 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2018-02-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2018-02-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2018-02-14 | $8.64 | $8.74 | $8.62 | $8.66 | $8.62 | 690,780 |
| 2018-02-13 | $8.73 | $8.85 | $8.56 | $8.67 | $8.63 | 1,483,040 |
| 2018-02-12 | $8.39 | $8.69 | $8.39 | $8.63 | $8.59 | 1,491,450 |
| 2018-02-09 | $8.41 | $8.50 | $8.26 | $8.39 | $8.36 | 1,385,500 |
| 2018-02-08 | $8.43 | $8.73 | $8.30 | $8.61 | $8.57 | 1,813,750 |
| 2018-02-07 | $8.50 | $8.58 | $8.07 | $8.44 | $8.40 | 1,803,550 |
| 2018-02-06 | $9.14 | $9.14 | $8.35 | $8.35 | $8.32 | 2,554,100 |
| 2018-02-05 | $9.17 | $9.50 | $9.03 | $9.28 | $9.24 | 1,107,800 |
| 2018-02-02 | $9.70 | $9.73 | $9.09 | $9.38 | $9.34 | 1,797,840 |
| 2018-02-01 | $10.35 | $10.45 | $9.57 | $9.70 | $9.66 | 3,661,790 |
| 2018-01-31 | $11.17 | $11.17 | $10.30 | $10.32 | $10.28 | 4,377,360 |
| 2018-01-30 | $11.17 | $11.39 | $11.15 | $11.22 | $11.17 | 1,764,000 |
| 2018-01-29 | $11.51 | $11.60 | $11.28 | $11.30 | $11.25 | 1,808,600 |
| 2018-01-26 | $11.46 | $11.85 | $11.41 | $11.58 | $11.53 | 2,949,100 |
| 2018-01-25 | $11.49 | $11.62 | $11.48 | $11.50 | $11.45 | 2,270,320 |
| 2018-01-24 | $11.54 | $11.74 | $11.47 | $11.56 | $11.51 | 2,174,660 |
| 2018-01-23 | $11.35 | $11.70 | $11.33 | $11.53 | $11.48 | 2,530,500 |
| 2018-01-22 | $11.37 | $11.45 | $11.25 | $11.39 | $11.34 | 2,161,500 |
| 2018-01-19 | $11.47 | $11.64 | $11.39 | $11.42 | $11.37 | 2,219,890 |
| 2018-01-18 | $11.44 | $11.50 | $11.34 | $11.47 | $11.42 | 1,404,800 |
| 2018-01-17 | $11.32 | $11.49 | $11.28 | $11.44 | $11.39 | 1,680,600 |
| 2018-01-16 | $11.22 | $11.53 | $11.20 | $11.37 | $11.32 | 1,290,550 |
| 2018-01-15 | $11.62 | $11.62 | $11.26 | $11.31 | $11.26 | 2,015,000 |
| 2018-01-12 | $11.64 | $11.83 | $11.50 | $11.63 | $11.58 | 1,516,160 |
| 2018-01-11 | $11.60 | $11.71 | $11.43 | $11.64 | $11.59 | 1,567,130 |
| 2018-01-10 | $11.85 | $11.85 | $11.45 | $11.57 | $11.52 | 1,725,130 |
| 2018-01-09 | $11.89 | $11.89 | $11.74 | $11.77 | $11.72 | 1,682,410 |
| 2018-01-08 | $11.85 | $12.05 | $11.78 | $11.91 | $11.86 | 2,216,170 |
| 2018-01-05 | $12.08 | $12.22 | $11.90 | $11.98 | $11.93 | 3,713,730 |
| 2018-01-04 | $11.65 | $12.60 | $11.58 | $12.34 | $12.29 | 4,236,630 |
| 2018-01-03 | $11.50 | $11.72 | $11.43 | $11.69 | $11.64 | 2,914,760 |
| 2018-01-02 | $11.43 | $11.58 | $11.32 | $11.53 | $11.48 | 2,148,740 |
| 2018-01-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.36 | 0 |
Shanghai Sanmao Enterprise Grp Company Ltd (600689) News Headlines
Recent Shanghai Sanmao Enterprise Grp Company Ltd (600689) News
Similar Companies to Shanghai Sanmao Enterprise Grp Company Ltd (600689) 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 | -- | -- | -- |