Jiangsu Safety Wire Rope Company Ltd (603028) Exchange: SHG
Data as of July 10, 2025
$5.75 ($0.01) 0.17%
Jiangsu Safety Wire Rope Company Ltd - Daily Information
Click for more stock information on Jiangsu Safety Wire Rope Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.70 |
| Previous Close | $5.75 |
| High | $5.87 |
| Low | $5.65 |
| Adjusted Open | $5.70 |
| Previous Adjusted Close | $5.75 |
| Adjusted High | $5.87 |
| Adjusted Low | $5.65 |
About Jiangsu Safety Wire Rope Company Ltd (603028)
Invest in Jiangsu Safety Wire Rope Company Ltd (603028)
Historical Stock Data for Jiangsu Safety Wire Rope Company Ltd (603028)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $5.70 | $5.87 | $5.65 | $5.75 | $5.75 | 10,367,360 |
| 2025-04-10 | $5.68 | $5.84 | $5.66 | $5.74 | $5.74 | 16,168,080 |
| 2025-04-09 | $5.38 | $5.65 | $5.02 | $5.60 | $5.60 | 16,679,090 |
| 2025-04-08 | $5.45 | $5.60 | $5.36 | $5.50 | $5.50 | 15,655,710 |
| 2025-04-07 | $5.85 | $5.95 | $5.54 | $5.54 | $5.54 | 14,885,850 |
| 2025-04-03 | $6.12 | $6.22 | $6.07 | $6.16 | $6.16 | 12,063,820 |
| 2025-04-02 | $6.27 | $6.29 | $6.16 | $6.17 | $6.17 | 14,279,960 |
| 2025-04-01 | $6.25 | $6.35 | $6.25 | $6.27 | $6.27 | 17,166,530 |
| 2025-03-31 | $6.41 | $6.46 | $6.15 | $6.26 | $6.26 | 24,134,930 |
| 2025-03-28 | $6.59 | $6.69 | $6.44 | $6.46 | $6.46 | 27,327,360 |
| 2025-03-27 | $7.00 | $7.04 | $6.56 | $6.61 | $6.61 | 48,489,460 |
| 2025-03-26 | $7.17 | $7.77 | $7.17 | $7.28 | $7.28 | 80,356,480 |
| 2025-03-25 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 7,117,200 |
| 2025-03-24 | $9.14 | $9.14 | $8.32 | $8.85 | $8.85 | 102,836,710 |
| 2025-03-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 7,125,240 |
| 2025-03-20 | $7.00 | $7.55 | $6.90 | $7.55 | $7.55 | 30,567,440 |
| 2025-03-19 | $6.95 | $7.17 | $6.82 | $6.86 | $6.86 | 16,293,260 |
| 2025-03-18 | $6.77 | $7.22 | $6.74 | $6.92 | $6.92 | 17,105,820 |
| 2025-03-17 | $6.70 | $7.07 | $6.65 | $6.78 | $6.78 | 11,723,370 |
| 2025-03-14 | $6.44 | $6.71 | $6.33 | $6.68 | $6.68 | 11,202,970 |
| 2025-03-13 | $6.49 | $6.50 | $6.28 | $6.43 | $6.43 | 4,838,070 |
| 2025-03-12 | $6.51 | $6.55 | $6.45 | $6.49 | $6.49 | 3,416,200 |
| 2025-03-11 | $6.40 | $6.49 | $6.34 | $6.46 | $6.46 | 3,680,880 |
| 2025-03-10 | $6.39 | $6.48 | $6.37 | $6.46 | $6.46 | 3,935,220 |
| 2025-03-07 | $6.54 | $6.54 | $6.35 | $6.37 | $6.37 | 3,932,450 |
| 2025-03-06 | $6.33 | $6.57 | $6.27 | $6.54 | $6.54 | 7,563,680 |
| 2025-03-05 | $6.42 | $6.44 | $6.22 | $6.31 | $6.31 | 5,098,690 |
| 2025-03-04 | $6.33 | $6.45 | $6.28 | $6.43 | $6.43 | 4,014,600 |
| 2025-03-03 | $6.27 | $6.44 | $6.23 | $6.32 | $6.32 | 4,283,800 |
| 2025-02-28 | $6.38 | $6.48 | $6.20 | $6.27 | $6.27 | 4,718,790 |
| 2025-02-27 | $6.55 | $6.57 | $6.32 | $6.44 | $6.44 | 4,426,730 |
| 2025-02-26 | $6.42 | $6.55 | $6.42 | $6.54 | $6.54 | 4,670,120 |
| 2025-02-25 | $6.33 | $6.53 | $6.33 | $6.42 | $6.42 | 4,280,490 |
| 2025-02-24 | $6.39 | $6.48 | $6.28 | $6.39 | $6.39 | 4,738,810 |
| 2025-02-20 | $6.35 | $6.55 | $6.33 | $6.52 | $6.52 | 6,344,950 |
| 2025-02-19 | $6.33 | $6.46 | $6.30 | $6.38 | $6.38 | 3,969,700 |
| 2025-02-18 | $6.35 | $6.67 | $6.33 | $6.33 | $6.33 | 8,126,970 |
| 2025-02-17 | $6.17 | $6.40 | $6.17 | $6.40 | $6.40 | 5,035,260 |
| 2025-02-14 | $6.24 | $6.30 | $6.18 | $6.20 | $6.20 | 3,105,980 |
| 2025-02-13 | $6.34 | $6.36 | $6.23 | $6.24 | $6.24 | 2,632,300 |
| 2025-02-12 | $6.36 | $6.37 | $6.24 | $6.34 | $6.34 | 3,296,700 |
| 2025-02-11 | $6.46 | $6.46 | $6.29 | $6.33 | $6.33 | 3,561,630 |
| 2025-02-10 | $6.33 | $6.45 | $6.29 | $6.44 | $6.44 | 4,204,200 |
| 2025-02-07 | $6.25 | $6.35 | $6.15 | $6.31 | $6.31 | 5,594,500 |
| 2025-02-06 | $6.22 | $6.24 | $6.11 | $6.20 | $6.20 | 4,262,220 |
| 2025-02-05 | $6.04 | $6.23 | $6.01 | $6.18 | $6.18 | 5,267,790 |
| 2025-01-27 | $6.03 | $6.16 | $5.98 | $5.99 | $5.99 | 4,622,610 |
| 2025-01-24 | $6.10 | $6.10 | $5.84 | $5.99 | $5.99 | 7,752,080 |
| 2025-01-23 | $6.19 | $6.43 | $6.09 | $6.11 | $6.11 | 7,908,010 |
| 2025-01-22 | $6.05 | $6.27 | $5.96 | $6.19 | $6.19 | 10,324,850 |
| 2025-01-21 | $6.01 | $6.12 | $5.92 | $6.05 | $6.05 | 8,292,000 |
| 2025-01-20 | $5.90 | $6.04 | $5.79 | $6.01 | $6.01 | 6,150,750 |
| 2025-01-17 | $5.97 | $6.03 | $5.87 | $5.96 | $5.96 | 3,206,420 |
| 2025-01-16 | $5.90 | $6.05 | $5.87 | $5.99 | $5.99 | 4,765,600 |
| 2025-01-15 | $5.95 | $5.97 | $5.83 | $5.88 | $5.88 | 5,318,900 |
| 2025-01-14 | $5.68 | $6.10 | $5.63 | $5.97 | $5.97 | 9,672,990 |
| 2025-01-13 | $5.49 | $5.62 | $5.33 | $5.61 | $5.61 | 4,720,980 |
| 2025-01-09 | $5.72 | $5.78 | $5.67 | $5.72 | $5.72 | 3,002,500 |
| 2025-01-08 | $5.76 | $5.79 | $5.54 | $5.73 | $5.73 | 5,239,290 |
| 2025-01-07 | $5.67 | $5.77 | $5.62 | $5.76 | $5.76 | 4,705,090 |
| 2025-01-06 | $5.71 | $5.78 | $5.43 | $5.67 | $5.67 | 4,614,800 |
| 2025-01-03 | $6.00 | $6.09 | $5.66 | $5.71 | $5.71 | 5,964,380 |
| 2025-01-02 | $6.06 | $6.21 | $5.96 | $6.00 | $6.00 | 5,631,500 |
| 2024-12-31 | $6.23 | $6.33 | $6.05 | $6.06 | $6.06 | 4,960,100 |
| 2024-12-30 | $6.30 | $6.35 | $6.02 | $6.20 | $6.20 | 6,828,800 |
| 2024-12-27 | $6.23 | $6.41 | $6.18 | $6.28 | $6.28 | 6,503,400 |
| 2024-12-26 | $6.38 | $6.63 | $6.19 | $6.24 | $6.24 | 9,749,560 |
| 2024-12-25 | $6.31 | $6.31 | $6.00 | $6.17 | $6.17 | 6,298,730 |
| 2024-12-24 | $6.38 | $6.42 | $6.21 | $6.31 | $6.31 | 5,830,380 |
| 2024-12-23 | $6.73 | $6.74 | $6.24 | $6.32 | $6.32 | 10,367,230 |
| 2024-12-20 | $6.66 | $6.84 | $6.60 | $6.74 | $6.74 | 7,121,540 |
| 2024-12-19 | $6.70 | $6.76 | $6.56 | $6.67 | $6.67 | 8,149,400 |
| 2024-12-18 | $6.95 | $6.96 | $6.66 | $6.79 | $6.79 | 8,928,430 |
| 2024-12-17 | $7.38 | $7.43 | $6.84 | $6.90 | $6.90 | 11,432,750 |
| 2024-12-16 | $7.49 | $7.59 | $7.31 | $7.38 | $7.38 | 8,796,710 |
| 2024-12-13 | $7.58 | $7.65 | $7.35 | $7.41 | $7.41 | 8,348,270 |
| 2024-12-12 | $7.51 | $7.68 | $7.40 | $7.60 | $7.60 | 9,786,960 |
| 2024-12-11 | $7.46 | $7.55 | $7.41 | $7.53 | $7.53 | 7,035,660 |
| 2024-12-10 | $7.64 | $7.69 | $7.41 | $7.43 | $7.43 | 9,438,750 |
| 2024-12-09 | $7.43 | $7.56 | $7.30 | $7.51 | $7.51 | 12,057,690 |
| 2024-12-06 | $7.49 | $7.49 | $7.29 | $7.40 | $7.40 | 11,572,870 |
| 2024-12-05 | $7.38 | $7.55 | $7.36 | $7.46 | $7.46 | 9,595,560 |
| 2024-12-04 | $7.60 | $7.78 | $7.32 | $7.43 | $7.43 | 14,456,100 |
| 2024-12-03 | $7.46 | $7.59 | $7.35 | $7.53 | $7.53 | 11,953,670 |
| 2024-12-02 | $7.20 | $7.52 | $7.20 | $7.46 | $7.46 | 11,779,650 |
| 2024-11-29 | $7.20 | $7.33 | $7.14 | $7.24 | $7.24 | 7,658,360 |
| 2024-11-28 | $7.04 | $7.32 | $6.94 | $7.23 | $7.23 | 11,710,900 |
| 2024-11-27 | $6.93 | $7.20 | $6.67 | $7.04 | $7.04 | 8,624,490 |
| 2024-11-26 | $7.06 | $7.23 | $6.86 | $6.92 | $6.92 | 10,094,010 |
| 2024-11-25 | $6.99 | $7.19 | $6.90 | $7.11 | $7.11 | 8,361,690 |
| 2024-11-22 | $7.28 | $7.39 | $7.02 | $7.11 | $7.11 | 17,231,780 |
| 2024-11-21 | $7.20 | $7.36 | $7.11 | $7.26 | $7.26 | 15,955,370 |
| 2024-11-20 | $6.72 | $7.39 | $6.70 | $7.22 | $7.22 | 19,846,350 |
| 2024-11-19 | $6.61 | $6.77 | $6.54 | $6.72 | $6.72 | 4,462,890 |
| 2024-11-18 | $6.68 | $6.84 | $6.43 | $6.60 | $6.60 | 7,596,650 |
| 2024-11-15 | $6.99 | $7.06 | $6.69 | $6.72 | $6.72 | 8,219,800 |
| 2024-11-14 | $7.31 | $7.43 | $6.97 | $7.04 | $7.04 | 9,605,680 |
| 2024-11-13 | $7.14 | $7.33 | $7.07 | $7.30 | $7.30 | 12,227,980 |
| 2024-11-12 | $7.13 | $7.28 | $7.05 | $7.14 | $7.14 | 11,794,710 |
| 2024-11-11 | $7.08 | $7.15 | $6.99 | $7.14 | $7.14 | 8,886,830 |
| 2024-11-08 | $7.20 | $7.26 | $6.95 | $7.04 | $7.04 | 10,300,600 |
| 2024-11-07 | $6.93 | $7.14 | $6.83 | $7.14 | $7.14 | 9,648,580 |
| 2024-11-06 | $7.01 | $7.06 | $6.88 | $7.00 | $7.00 | 10,617,460 |
| 2024-11-05 | $6.92 | $7.01 | $6.88 | $6.96 | $6.96 | 10,142,530 |
| 2024-11-04 | $6.84 | $7.00 | $6.72 | $6.92 | $6.92 | 8,097,850 |
| 2024-11-01 | $7.07 | $7.20 | $6.82 | $6.89 | $6.89 | 11,272,890 |
| 2024-10-31 | $6.89 | $7.56 | $6.89 | $7.15 | $7.15 | 16,443,040 |
| 2024-10-30 | $6.89 | $7.21 | $6.78 | $6.91 | $6.91 | 15,954,350 |
| 2024-10-29 | $7.49 | $7.80 | $7.12 | $7.13 | $7.13 | 24,197,010 |
| 2024-10-28 | $7.61 | $7.77 | $7.22 | $7.57 | $7.57 | 30,330,910 |
| 2024-10-25 | $6.63 | $7.25 | $6.61 | $7.25 | $7.25 | 14,751,160 |
| 2024-10-24 | $6.78 | $6.85 | $6.53 | $6.59 | $6.59 | 5,757,200 |
| 2024-10-23 | $6.49 | $6.76 | $6.47 | $6.70 | $6.70 | 7,713,660 |
| 2024-10-22 | $6.37 | $6.51 | $6.32 | $6.49 | $6.49 | 6,061,870 |
| 2024-10-21 | $6.33 | $6.42 | $6.30 | $6.33 | $6.33 | 6,187,460 |
| 2024-10-18 | $6.24 | $6.43 | $6.19 | $6.37 | $6.37 | 6,478,680 |
| 2024-10-17 | $6.33 | $6.46 | $6.26 | $6.30 | $6.30 | 4,849,380 |
| 2024-10-16 | $6.26 | $6.32 | $6.17 | $6.29 | $6.29 | 3,101,610 |
| 2024-10-15 | $6.47 | $6.47 | $6.25 | $6.27 | $6.27 | 4,720,150 |
| 2024-10-14 | $6.23 | $6.42 | $6.16 | $6.42 | $6.42 | 5,804,520 |
| 2024-10-11 | $6.39 | $6.47 | $6.12 | $6.17 | $6.17 | 6,259,150 |
| 2024-10-10 | $6.49 | $6.65 | $6.22 | $6.37 | $6.37 | 8,240,370 |
| 2024-10-09 | $7.04 | $7.08 | $6.52 | $6.52 | $6.52 | 10,437,050 |
| 2024-10-08 | $7.85 | $7.85 | $6.82 | $7.24 | $7.24 | 19,306,360 |
| 2024-09-30 | $6.92 | $7.23 | $6.58 | $7.15 | $7.15 | 15,298,730 |
| 2024-09-27 | $6.40 | $6.66 | $6.30 | $6.63 | $6.63 | 7,070,420 |
| 2024-09-26 | $6.22 | $6.37 | $6.15 | $6.34 | $6.34 | 8,263,340 |
| 2024-09-25 | $6.10 | $6.43 | $6.05 | $6.25 | $6.25 | 12,498,790 |
| 2024-09-24 | $5.90 | $6.04 | $5.80 | $6.04 | $6.04 | 7,143,230 |
| 2024-09-23 | $5.84 | $5.90 | $5.60 | $5.90 | $5.90 | 5,309,360 |
| 2024-09-20 | $5.99 | $6.07 | $5.88 | $5.94 | $5.94 | 5,890,500 |
| 2024-09-19 | $5.97 | $6.06 | $5.88 | $6.06 | $6.06 | 7,259,280 |
| 2024-09-18 | $6.02 | $6.07 | $5.80 | $5.97 | $5.97 | 6,790,100 |
| 2024-09-13 | $5.96 | $6.12 | $5.80 | $6.08 | $6.08 | 8,680,760 |
| 2024-09-12 | $5.99 | $6.24 | $5.92 | $6.08 | $6.08 | 12,446,850 |
| 2024-09-11 | $5.89 | $6.10 | $5.80 | $6.03 | $6.03 | 12,520,730 |
| 2024-09-10 | $6.13 | $6.14 | $5.74 | $5.89 | $5.89 | 14,628,670 |
| 2024-09-09 | $5.36 | $5.90 | $5.26 | $5.90 | $5.90 | 7,659,600 |
| 2024-09-06 | $5.54 | $5.58 | $5.34 | $5.36 | $5.36 | 2,992,450 |
| 2024-09-05 | $5.37 | $5.53 | $5.37 | $5.53 | $5.53 | 2,838,480 |
| 2024-09-04 | $5.43 | $5.48 | $5.36 | $5.38 | $5.38 | 2,211,490 |
| 2024-09-03 | $5.48 | $5.53 | $5.41 | $5.46 | $5.46 | 2,004,800 |
| 2024-09-02 | $5.57 | $5.62 | $5.43 | $5.45 | $5.45 | 2,081,100 |
| 2024-08-30 | $5.44 | $5.66 | $5.44 | $5.55 | $5.55 | 3,334,240 |
| 2024-08-29 | $5.35 | $5.51 | $5.34 | $5.44 | $5.44 | 3,303,930 |
| 2024-08-28 | $5.45 | $5.59 | $5.34 | $5.42 | $5.42 | 3,408,400 |
| 2024-08-27 | $5.57 | $5.70 | $5.44 | $5.50 | $5.50 | 3,483,030 |
| 2024-08-26 | $5.38 | $5.64 | $5.36 | $5.57 | $5.57 | 3,481,750 |
| 2024-08-23 | $5.48 | $5.51 | $5.31 | $5.35 | $5.35 | 3,171,190 |
| 2024-08-22 | $5.59 | $5.69 | $5.45 | $5.48 | $5.48 | 3,599,390 |
| 2024-08-21 | $5.70 | $5.75 | $5.56 | $5.59 | $5.59 | 3,974,390 |
| 2024-08-20 | $5.92 | $5.99 | $5.71 | $5.73 | $5.73 | 3,985,600 |
| 2024-08-19 | $5.81 | $6.03 | $5.70 | $5.87 | $5.87 | 5,259,600 |
| 2024-08-16 | $5.98 | $6.03 | $5.84 | $5.86 | $5.86 | 5,948,030 |
| 2024-08-15 | $5.83 | $6.03 | $5.74 | $6.03 | $6.03 | 8,476,690 |
| 2024-08-14 | $5.85 | $5.93 | $5.81 | $5.82 | $5.82 | 4,902,330 |
| 2024-08-13 | $5.86 | $5.94 | $5.70 | $5.90 | $5.90 | 5,894,850 |
| 2024-08-12 | $6.01 | $6.03 | $5.81 | $5.88 | $5.88 | 6,466,750 |
| 2024-08-09 | $6.21 | $6.27 | $5.97 | $6.04 | $6.04 | 10,412,520 |
| 2024-08-08 | $6.11 | $6.69 | $6.00 | $6.21 | $6.21 | 17,238,550 |
| 2024-08-07 | $5.56 | $6.11 | $5.49 | $6.11 | $6.11 | 8,289,520 |
| 2024-08-06 | $5.39 | $5.57 | $5.39 | $5.55 | $5.55 | 2,462,200 |
| 2024-08-05 | $5.52 | $5.61 | $5.36 | $5.39 | $5.39 | 2,174,900 |
| 2024-08-02 | $5.59 | $5.65 | $5.48 | $5.52 | $5.52 | 2,124,700 |
| 2024-08-01 | $5.62 | $5.80 | $5.55 | $5.59 | $5.59 | 2,726,820 |
| 2024-07-31 | $5.37 | $5.61 | $5.34 | $5.60 | $5.60 | 2,935,030 |
| 2024-07-30 | $5.32 | $5.42 | $5.29 | $5.36 | $5.36 | 1,775,900 |
| 2024-07-29 | $5.37 | $5.38 | $5.23 | $5.32 | $5.32 | 2,313,150 |
| 2024-07-26 | $5.18 | $5.31 | $5.15 | $5.28 | $5.28 | 2,412,910 |
| 2024-07-25 | $5.04 | $5.24 | $5.03 | $5.14 | $5.14 | 1,867,320 |
| 2024-07-24 | $5.15 | $5.24 | $5.07 | $5.10 | $5.10 | 2,624,120 |
| 2024-07-23 | $5.30 | $5.38 | $5.18 | $5.18 | $5.18 | 2,574,590 |
| 2024-07-22 | $5.28 | $5.34 | $5.24 | $5.29 | $5.29 | 2,179,700 |
| 2024-07-19 | $5.26 | $5.30 | $5.15 | $5.26 | $5.26 | 2,116,960 |
| 2024-07-18 | $5.22 | $5.26 | $5.00 | $5.24 | $5.24 | 3,001,330 |
| 2024-07-17 | $5.18 | $5.26 | $5.13 | $5.21 | $5.21 | 2,189,100 |
| 2024-07-16 | $5.31 | $5.34 | $5.16 | $5.20 | $5.20 | 3,059,220 |
| 2024-07-15 | $5.45 | $5.60 | $5.28 | $5.31 | $5.31 | 2,640,570 |
| 2024-07-12 | $5.49 | $5.61 | $5.43 | $5.49 | $5.49 | 2,873,980 |
| 2024-07-11 | $5.33 | $5.52 | $5.32 | $5.49 | $5.49 | 3,014,130 |
| 2024-07-10 | $5.40 | $5.44 | $5.18 | $5.24 | $5.24 | 3,815,660 |
| 2024-07-09 | $5.34 | $5.43 | $5.19 | $5.43 | $5.43 | 2,139,290 |
| 2024-07-08 | $5.54 | $5.58 | $5.34 | $5.34 | $5.34 | 1,812,400 |
| 2024-07-05 | $5.39 | $5.56 | $5.34 | $5.54 | $5.54 | 2,190,470 |
| 2024-07-04 | $5.60 | $5.69 | $5.40 | $5.41 | $5.41 | 3,507,690 |
| 2024-07-03 | $5.75 | $5.75 | $5.60 | $5.64 | $5.64 | 1,500,080 |
| 2024-07-02 | $5.69 | $5.79 | $5.62 | $5.70 | $5.70 | 2,452,960 |
| 2024-07-01 | $5.63 | $5.72 | $5.51 | $5.63 | $5.63 | 1,943,590 |
| 2024-06-28 | $5.52 | $5.75 | $5.52 | $5.63 | $5.63 | 2,218,700 |
| 2024-06-27 | $5.74 | $5.84 | $5.63 | $5.63 | $5.63 | 2,015,650 |
| 2024-06-26 | $5.62 | $5.81 | $5.54 | $5.80 | $5.80 | 2,335,240 |
| 2024-06-25 | $5.56 | $5.70 | $5.53 | $5.62 | $5.62 | 2,769,420 |
| 2024-06-24 | $5.71 | $5.71 | $5.44 | $5.51 | $5.51 | 3,582,870 |
| 2024-06-21 | $5.79 | $5.85 | $5.69 | $5.72 | $5.72 | 2,134,190 |
| 2024-06-20 | $5.93 | $5.98 | $5.78 | $5.81 | $5.81 | 1,953,430 |
| 2024-06-19 | $6.06 | $6.13 | $5.91 | $5.95 | $5.95 | 2,463,290 |
| 2024-06-18 | $5.99 | $6.09 | $5.94 | $6.05 | $6.05 | 1,833,600 |
| 2024-06-17 | $6.07 | $6.09 | $5.93 | $5.96 | $5.96 | 2,057,390 |
| 2024-06-14 | $6.24 | $6.24 | $6.00 | $6.10 | $6.10 | 2,190,920 |
| 2024-06-13 | $6.15 | $6.41 | $6.09 | $6.18 | $6.18 | 4,202,440 |
| 2024-06-12 | $5.93 | $6.18 | $5.93 | $6.15 | $6.15 | 3,257,200 |
| 2024-06-11 | $5.98 | $6.03 | $5.84 | $5.94 | $5.94 | 3,583,240 |
| 2024-06-07 | $5.71 | $6.07 | $5.71 | $6.01 | $6.01 | 6,396,200 |
| 2024-06-06 | $6.06 | $6.06 | $5.58 | $5.65 | $5.65 | 6,077,200 |
| 2024-06-05 | $6.16 | $6.18 | $5.97 | $6.03 | $6.03 | 3,225,660 |
| 2024-06-04 | $6.26 | $6.29 | $6.05 | $6.13 | $6.13 | 3,679,140 |
| 2024-06-03 | $6.42 | $6.46 | $6.20 | $6.26 | $6.26 | 3,639,600 |
| 2024-05-31 | $6.51 | $6.56 | $6.42 | $6.43 | $6.43 | 3,200,730 |
| 2024-05-30 | $6.69 | $6.88 | $6.55 | $6.56 | $6.56 | 3,335,600 |
| 2024-05-29 | $6.50 | $6.71 | $6.44 | $6.65 | $6.65 | 4,289,760 |
| 2024-05-28 | $6.56 | $6.67 | $6.47 | $6.48 | $6.48 | 2,723,890 |
| 2024-05-27 | $6.68 | $6.75 | $6.39 | $6.56 | $6.56 | 5,390,900 |
| 2024-05-24 | $6.75 | $6.81 | $6.63 | $6.67 | $6.67 | 3,249,710 |
| 2024-05-23 | $6.98 | $7.02 | $6.69 | $6.72 | $6.72 | 5,197,170 |
| 2024-05-22 | $6.99 | $7.13 | $6.89 | $7.03 | $7.03 | 4,995,510 |
| 2024-05-21 | $7.02 | $7.09 | $6.85 | $7.01 | $7.01 | 5,974,690 |
| 2024-05-20 | $7.60 | $7.60 | $7.04 | $7.10 | $7.10 | 11,452,400 |
| 2024-05-17 | $7.40 | $8.14 | $7.29 | $7.29 | $7.29 | 13,230,180 |
| 2024-05-16 | $7.16 | $7.43 | $7.15 | $7.40 | $7.40 | 4,291,730 |
| 2024-05-15 | $7.10 | $7.36 | $7.09 | $7.17 | $7.17 | 3,510,350 |
| 2024-05-14 | $7.04 | $7.21 | $7.04 | $7.16 | $7.16 | 2,909,280 |
| 2024-05-13 | $7.26 | $7.28 | $7.02 | $7.07 | $7.07 | 4,675,860 |
| 2024-05-10 | $7.69 | $7.69 | $7.28 | $7.33 | $7.33 | 4,604,530 |
| 2024-05-09 | $7.30 | $7.49 | $7.23 | $7.47 | $7.47 | 4,238,850 |
| 2024-05-08 | $7.58 | $7.58 | $7.26 | $7.29 | $7.29 | 4,055,010 |
| 2024-05-07 | $7.58 | $7.67 | $7.44 | $7.55 | $7.55 | 4,023,130 |
| 2024-05-06 | $7.18 | $7.58 | $7.18 | $7.52 | $7.52 | 6,573,200 |
| 2024-04-30 | $7.40 | $7.44 | $7.01 | $7.14 | $7.14 | 5,295,900 |
| 2024-04-29 | $7.19 | $7.41 | $7.11 | $7.38 | $7.38 | 5,440,980 |
| 2024-04-26 | $7.30 | $7.30 | $6.79 | $7.12 | $7.12 | 7,096,900 |
| 2024-04-25 | $7.55 | $7.55 | $7.31 | $7.36 | $7.36 | 2,952,500 |
| 2024-04-24 | $7.27 | $7.42 | $7.21 | $7.39 | $7.39 | 3,365,920 |
| 2024-04-23 | $7.12 | $7.29 | $7.11 | $7.20 | $7.20 | 3,550,000 |
| 2024-04-22 | $7.28 | $7.35 | $6.97 | $7.12 | $7.12 | 4,523,000 |
| 2024-04-19 | $7.40 | $7.54 | $7.20 | $7.31 | $7.31 | 4,980,060 |
| 2024-04-18 | $7.43 | $7.62 | $7.26 | $7.43 | $7.43 | 9,193,030 |
| 2024-04-17 | $6.71 | $7.33 | $6.71 | $7.33 | $7.33 | 7,317,360 |
| 2024-04-16 | $7.21 | $7.21 | $6.51 | $6.66 | $6.66 | 10,972,190 |
| 2024-04-15 | $7.90 | $8.01 | $7.22 | $7.22 | $7.22 | 8,514,280 |
| 2024-04-12 | $8.02 | $8.18 | $7.99 | $8.02 | $8.02 | 2,626,560 |
| 2024-04-11 | $8.00 | $8.24 | $7.90 | $8.04 | $8.04 | 2,946,030 |
| 2024-04-10 | $8.27 | $8.28 | $8.00 | $8.08 | $8.08 | 4,612,370 |
| 2024-04-09 | $8.22 | $8.34 | $8.07 | $8.25 | $8.25 | 3,435,470 |
| 2024-04-08 | $8.55 | $8.58 | $8.19 | $8.20 | $8.20 | 3,797,050 |
| 2024-04-03 | $8.56 | $8.63 | $8.36 | $8.47 | $8.47 | 4,593,130 |
| 2024-04-02 | $8.55 | $8.85 | $8.50 | $8.62 | $8.62 | 6,252,680 |
| 2024-04-01 | $8.75 | $8.75 | $8.44 | $8.51 | $8.51 | 5,498,060 |
| 2024-03-29 | $8.45 | $8.66 | $8.40 | $8.58 | $8.58 | 4,594,540 |
| 2024-03-28 | $8.22 | $8.74 | $8.17 | $8.42 | $8.42 | 6,393,180 |
| 2024-03-27 | $8.35 | $8.51 | $8.24 | $8.26 | $8.26 | 6,405,800 |
| 2024-03-26 | $8.50 | $8.60 | $8.17 | $8.32 | $8.32 | 8,832,750 |
| 2024-03-25 | $9.20 | $9.25 | $8.50 | $8.53 | $8.53 | 11,242,150 |
| 2024-03-22 | $9.48 | $9.55 | $9.09 | $9.20 | $9.20 | 5,841,110 |
| 2024-03-21 | $9.33 | $9.53 | $9.20 | $9.44 | $9.44 | 5,772,110 |
| 2024-03-20 | $9.15 | $9.43 | $9.15 | $9.26 | $9.26 | 3,831,350 |
| 2024-03-19 | $9.25 | $9.55 | $9.25 | $9.29 | $9.29 | 5,848,880 |
| 2024-03-18 | $8.94 | $9.54 | $8.93 | $9.25 | $9.25 | 10,798,280 |
| 2024-03-15 | $8.85 | $8.89 | $8.75 | $8.88 | $8.88 | 3,922,230 |
| 2024-03-14 | $8.80 | $8.90 | $8.69 | $8.85 | $8.85 | 4,834,410 |
| 2024-03-13 | $8.89 | $8.95 | $8.75 | $8.85 | $8.85 | 5,163,200 |
| 2024-03-12 | $8.63 | $8.95 | $8.54 | $8.90 | $8.90 | 7,021,290 |
| 2024-03-11 | $8.42 | $8.65 | $8.38 | $8.63 | $8.63 | 6,729,650 |
| 2024-03-08 | $8.39 | $8.55 | $8.30 | $8.42 | $8.42 | 5,513,330 |
| 2024-03-07 | $8.75 | $8.75 | $8.39 | $8.39 | $8.39 | 12,059,030 |
| 2024-03-06 | $8.10 | $8.91 | $8.05 | $8.89 | $8.89 | 19,159,350 |
| 2024-03-05 | $8.27 | $8.27 | $8.02 | $8.10 | $8.10 | 5,628,250 |
| 2024-03-04 | $8.41 | $8.53 | $8.19 | $8.30 | $8.30 | 4,554,630 |
| 2024-03-01 | $8.40 | $8.60 | $8.21 | $8.38 | $8.38 | 6,179,630 |
| 2024-02-29 | $8.33 | $8.55 | $8.00 | $8.40 | $8.40 | 10,789,840 |
| 2024-02-28 | $8.74 | $9.05 | $8.18 | $8.35 | $8.35 | 11,894,730 |
| 2024-02-27 | $8.58 | $8.79 | $8.49 | $8.78 | $8.78 | 10,885,240 |
| 2024-02-26 | $8.40 | $8.74 | $8.26 | $8.66 | $8.66 | 13,570,630 |
| 2024-02-23 | $7.65 | $8.26 | $7.65 | $8.26 | $8.26 | 11,318,180 |
| 2024-02-22 | $7.20 | $7.55 | $7.15 | $7.51 | $7.51 | 11,450,480 |
| 2024-02-21 | $7.11 | $7.82 | $7.07 | $7.29 | $7.29 | 14,430,420 |
| 2024-02-20 | $6.67 | $7.11 | $6.38 | $7.11 | $7.11 | 7,933,240 |
| 2024-02-19 | $6.14 | $6.46 | $6.00 | $6.46 | $6.46 | 9,170,120 |
| 2024-02-08 | $5.30 | $5.87 | $4.88 | $5.87 | $5.87 | 12,233,570 |
| 2024-02-07 | $5.92 | $5.97 | $5.30 | $5.34 | $5.34 | 13,008,230 |
| 2024-02-06 | $5.88 | $6.28 | $5.88 | $5.89 | $5.89 | 9,698,690 |
| 2024-02-05 | $7.19 | $7.26 | $6.53 | $6.53 | $6.53 | 5,561,660 |
| 2024-02-02 | $7.81 | $7.93 | $6.98 | $7.26 | $7.26 | 7,588,180 |
| 2024-02-01 | $8.09 | $8.11 | $7.65 | $7.75 | $7.75 | 6,892,490 |
| 2024-01-31 | $8.67 | $8.67 | $8.05 | $8.06 | $8.06 | 5,227,310 |
| 2024-01-30 | $8.96 | $8.96 | $8.49 | $8.50 | $8.50 | 3,317,770 |
| 2024-01-29 | $9.26 | $9.34 | $8.85 | $8.86 | $8.86 | 3,476,300 |
| 2024-01-26 | $9.22 | $9.49 | $9.19 | $9.26 | $9.26 | 3,487,590 |
| 2024-01-25 | $8.97 | $9.25 | $8.84 | $9.23 | $9.23 | 4,098,260 |
| 2024-01-24 | $8.90 | $9.12 | $8.64 | $8.89 | $8.89 | 4,738,000 |
| 2024-01-23 | $9.00 | $9.08 | $8.59 | $8.90 | $8.90 | 5,733,490 |
| 2024-01-22 | $9.75 | $9.95 | $8.92 | $8.99 | $8.99 | 6,273,920 |
| 2024-01-19 | $10.05 | $10.10 | $9.68 | $9.75 | $9.75 | 4,545,500 |
| 2024-01-18 | $10.06 | $10.11 | $9.60 | $10.03 | $10.03 | 5,731,330 |
| 2024-01-17 | $10.46 | $10.46 | $10.06 | $10.07 | $10.07 | 3,045,800 |
| 2024-01-16 | $10.68 | $10.68 | $10.21 | $10.45 | $10.45 | 3,598,800 |
| 2024-01-15 | $10.70 | $10.70 | $10.45 | $10.59 | $10.59 | 2,334,060 |
| 2024-01-12 | $10.74 | $10.91 | $10.56 | $10.66 | $10.66 | 3,200,830 |
| 2024-01-11 | $10.61 | $10.82 | $10.48 | $10.74 | $10.74 | 3,116,210 |
| 2024-01-10 | $10.79 | $10.84 | $10.59 | $10.63 | $10.63 | 3,288,850 |
| 2024-01-09 | $10.93 | $11.00 | $10.68 | $10.79 | $10.79 | 4,067,590 |
| 2024-01-08 | $10.90 | $11.05 | $10.76 | $10.78 | $10.78 | 3,451,200 |
| 2024-01-05 | $11.20 | $11.34 | $10.86 | $10.95 | $10.95 | 4,981,550 |
| 2024-01-04 | $11.00 | $11.38 | $10.97 | $11.24 | $11.24 | 5,259,950 |
| 2024-01-03 | $11.17 | $11.17 | $10.83 | $11.05 | $11.05 | 4,882,090 |
| 2024-01-02 | $11.20 | $11.22 | $11.00 | $11.05 | $11.05 | 4,495,160 |
| 2024-01-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-12-29 | $10.89 | $11.29 | $10.78 | $11.15 | $11.15 | 8,884,450 |
| 2023-12-28 | $10.13 | $10.96 | $9.99 | $10.89 | $10.89 | 9,554,180 |
| 2023-12-27 | $10.01 | $10.19 | $9.60 | $10.09 | $10.09 | 7,377,480 |
| 2023-12-26 | $10.58 | $10.63 | $10.11 | $10.16 | $10.16 | 6,969,610 |
| 2023-12-25 | $10.55 | $11.00 | $10.35 | $10.62 | $10.62 | 8,188,190 |
| 2023-12-22 | $10.79 | $11.19 | $10.35 | $10.70 | $10.70 | 11,716,280 |
| 2023-12-21 | $12.08 | $12.10 | $10.68 | $10.84 | $10.84 | 22,784,800 |
| 2023-12-20 | $12.21 | $12.44 | $11.81 | $11.87 | $11.87 | 13,840,250 |
| 2023-12-19 | $12.19 | $12.40 | $12.00 | $12.25 | $12.25 | 14,290,040 |
| 2023-12-18 | $11.78 | $12.17 | $11.50 | $12.08 | $12.08 | 18,270,970 |
| 2023-12-15 | $10.97 | $11.70 | $10.97 | $11.62 | $11.62 | 15,823,700 |
| 2023-12-14 | $10.30 | $11.10 | $10.30 | $10.99 | $10.99 | 12,160,330 |
| 2023-12-13 | $10.28 | $10.43 | $10.18 | $10.33 | $10.33 | 3,970,980 |
| 2023-12-12 | $10.40 | $10.48 | $10.22 | $10.28 | $10.28 | 3,991,740 |
| 2023-12-11 | $10.18 | $10.58 | $10.18 | $10.41 | $10.41 | 6,927,670 |
| 2023-12-08 | $10.82 | $10.83 | $10.19 | $10.20 | $10.20 | 9,546,870 |
| 2023-12-07 | $10.80 | $10.93 | $10.70 | $10.83 | $10.83 | 4,299,290 |
| 2023-12-06 | $10.70 | $10.93 | $10.61 | $10.78 | $10.78 | 4,886,600 |
| 2023-12-05 | $10.70 | $10.84 | $10.61 | $10.66 | $10.66 | 4,573,990 |
| 2023-12-04 | $10.71 | $11.04 | $10.64 | $10.70 | $10.70 | 6,609,070 |
| 2023-12-01 | $11.21 | $11.26 | $10.58 | $10.70 | $10.70 | 10,919,980 |
| 2023-11-30 | $11.40 | $11.57 | $11.15 | $11.22 | $11.22 | 5,601,700 |
| 2023-11-29 | $11.86 | $11.86 | $11.38 | $11.40 | $11.40 | 5,814,680 |
| 2023-11-28 | $11.89 | $11.94 | $11.78 | $11.86 | $11.86 | 3,989,870 |
| 2023-11-27 | $11.85 | $12.08 | $11.81 | $11.89 | $11.89 | 4,286,430 |
| 2023-11-24 | $11.86 | $11.99 | $11.73 | $11.87 | $11.87 | 4,795,740 |
| 2023-11-23 | $11.83 | $11.94 | $11.79 | $11.83 | $11.83 | 3,937,390 |
| 2023-11-22 | $12.11 | $12.16 | $11.83 | $11.88 | $11.88 | 4,598,420 |
| 2023-11-21 | $12.21 | $12.33 | $12.13 | $12.17 | $12.17 | 5,193,760 |
| 2023-11-20 | $12.15 | $12.25 | $11.58 | $12.22 | $12.22 | 8,529,250 |
| 2023-11-17 | $12.10 | $12.26 | $12.02 | $12.06 | $12.06 | 3,595,340 |
| 2023-11-16 | $12.23 | $12.48 | $12.10 | $12.14 | $12.14 | 5,394,370 |
| 2023-11-15 | $12.15 | $12.35 | $12.05 | $12.26 | $12.26 | 6,025,800 |
| 2023-11-14 | $12.40 | $12.44 | $11.97 | $12.15 | $12.15 | 9,398,040 |
| 2023-11-13 | $12.52 | $13.01 | $12.36 | $12.44 | $12.44 | 15,632,230 |
| 2023-11-10 | $12.32 | $12.52 | $12.32 | $12.42 | $12.42 | 2,888,620 |
| 2023-11-09 | $12.40 | $12.68 | $12.39 | $12.43 | $12.43 | 3,176,660 |
| 2023-11-08 | $12.40 | $12.53 | $12.26 | $12.43 | $12.43 | 4,786,680 |
| 2023-11-07 | $13.18 | $13.18 | $12.40 | $12.43 | $12.43 | 8,384,480 |
| 2023-11-06 | $12.70 | $12.80 | $12.08 | $12.76 | $12.76 | 7,458,610 |
| 2023-11-03 | $13.09 | $13.20 | $12.58 | $12.72 | $12.72 | 6,700,180 |
| 2023-11-02 | $13.47 | $13.47 | $13.02 | $13.08 | $13.08 | 3,808,050 |
| 2023-11-01 | $13.31 | $13.57 | $13.18 | $13.44 | $13.44 | 3,983,070 |
| 2023-10-31 | $13.21 | $13.41 | $13.13 | $13.30 | $13.30 | 5,591,320 |
| 2023-10-30 | $12.62 | $13.49 | $12.62 | $13.40 | $13.40 | 9,648,280 |
| 2023-10-27 | $12.59 | $12.85 | $12.41 | $12.71 | $12.71 | 4,340,740 |
| 2023-10-26 | $13.14 | $13.21 | $12.17 | $12.56 | $12.56 | 9,172,960 |
| 2023-10-25 | $12.82 | $13.25 | $12.79 | $13.23 | $13.23 | 6,388,680 |
| 2023-10-24 | $12.40 | $12.79 | $12.35 | $12.74 | $12.74 | 6,207,290 |
| 2023-10-23 | $12.23 | $12.50 | $12.16 | $12.35 | $12.35 | 7,496,940 |
| 2023-10-20 | $12.25 | $12.41 | $12.14 | $12.22 | $12.22 | 4,399,200 |
| 2023-10-19 | $12.09 | $12.35 | $12.08 | $12.26 | $12.26 | 6,248,370 |
| 2023-10-18 | $12.02 | $12.38 | $11.78 | $12.17 | $12.17 | 7,495,790 |
| 2023-10-17 | $11.41 | $12.02 | $11.41 | $12.00 | $12.00 | 4,762,800 |
| 2023-10-16 | $11.37 | $11.60 | $11.34 | $11.41 | $11.41 | 2,663,400 |
| 2023-10-13 | $11.47 | $11.49 | $11.30 | $11.46 | $11.46 | 3,509,710 |
| 2023-10-12 | $11.49 | $11.56 | $11.31 | $11.42 | $11.42 | 3,375,150 |
| 2023-10-11 | $11.68 | $11.68 | $11.31 | $11.38 | $11.38 | 4,344,670 |
| 2023-10-10 | $11.50 | $11.69 | $11.45 | $11.55 | $11.55 | 3,499,850 |
| 2023-10-09 | $11.66 | $11.85 | $11.38 | $11.55 | $11.55 | 7,524,410 |
| 2023-09-28 | $11.57 | $11.67 | $11.48 | $11.61 | $11.61 | 3,356,270 |
| 2023-09-27 | $11.63 | $11.73 | $11.51 | $11.62 | $11.62 | 4,362,650 |
| 2023-09-26 | $11.85 | $11.91 | $11.61 | $11.61 | $11.61 | 3,638,270 |
| 2023-09-25 | $12.14 | $12.19 | $11.80 | $11.81 | $11.81 | 4,806,010 |
| 2023-09-22 | $12.08 | $12.17 | $11.94 | $12.08 | $12.08 | 3,104,360 |
| 2023-09-21 | $12.39 | $12.39 | $12.05 | $12.06 | $12.06 | 4,196,590 |
| 2023-09-20 | $12.46 | $12.75 | $11.92 | $12.45 | $12.45 | 7,684,760 |
| 2023-09-19 | $12.39 | $12.59 | $12.33 | $12.45 | $12.45 | 3,202,260 |
| 2023-09-18 | $12.34 | $12.49 | $12.22 | $12.42 | $12.42 | 2,551,980 |
| 2023-09-15 | $12.26 | $12.49 | $12.11 | $12.38 | $12.38 | 3,542,000 |
| 2023-09-14 | $12.36 | $12.36 | $12.13 | $12.24 | $12.24 | 3,196,550 |
| 2023-09-13 | $12.54 | $12.55 | $12.24 | $12.36 | $12.36 | 3,886,880 |
| 2023-09-12 | $12.62 | $12.77 | $12.43 | $12.48 | $12.48 | 3,504,580 |
| 2023-09-11 | $12.47 | $12.59 | $12.40 | $12.58 | $12.58 | 4,125,850 |
| 2023-09-08 | $12.45 | $12.72 | $12.38 | $12.50 | $12.50 | 6,253,680 |
| 2023-09-07 | $12.30 | $12.65 | $12.28 | $12.45 | $12.45 | 7,402,480 |
| 2023-09-06 | $12.01 | $12.48 | $11.91 | $12.37 | $12.37 | 7,999,530 |
| 2023-09-05 | $11.78 | $12.12 | $11.78 | $12.05 | $12.05 | 7,422,420 |
| 2023-09-04 | $11.89 | $11.95 | $11.77 | $11.88 | $11.88 | 4,917,130 |
| 2023-09-01 | $11.79 | $11.97 | $11.66 | $11.87 | $11.87 | 5,261,430 |
| 2023-08-31 | $11.73 | $11.93 | $11.67 | $11.81 | $11.81 | 3,631,900 |
| 2023-08-30 | $11.48 | $11.79 | $11.42 | $11.74 | $11.74 | 3,776,770 |
| 2023-08-29 | $11.02 | $11.49 | $10.88 | $11.42 | $11.42 | 3,802,770 |
| 2023-08-28 | $11.74 | $11.74 | $10.88 | $11.05 | $11.05 | 3,153,200 |
| 2023-08-25 | $11.12 | $11.20 | $10.70 | $11.05 | $11.05 | 4,610,900 |
| 2023-08-24 | $11.33 | $11.34 | $10.97 | $11.21 | $11.21 | 2,348,430 |
| 2023-08-23 | $11.48 | $11.48 | $11.16 | $11.26 | $11.26 | 2,795,550 |
| 2023-08-22 | $11.38 | $11.49 | $11.21 | $11.35 | $11.35 | 4,156,620 |
| 2023-08-21 | $11.55 | $11.86 | $11.32 | $11.32 | $11.32 | 4,247,200 |
| 2023-08-18 | $11.68 | $11.78 | $11.61 | $11.64 | $11.64 | 3,985,700 |
| 2023-08-17 | $11.53 | $11.68 | $11.23 | $11.63 | $11.63 | 2,952,580 |
| 2023-08-16 | $11.51 | $11.60 | $11.42 | $11.48 | $11.48 | 3,521,510 |
| 2023-08-15 | $11.67 | $11.76 | $11.44 | $11.49 | $11.49 | 2,495,400 |
| 2023-08-14 | $11.62 | $11.75 | $11.32 | $11.66 | $11.66 | 2,420,280 |
| 2023-08-11 | $11.56 | $11.70 | $11.50 | $11.56 | $11.56 | 2,231,100 |
| 2023-08-10 | $11.72 | $11.74 | $11.61 | $11.61 | $11.61 | 1,785,370 |
| 2023-08-09 | $11.75 | $11.79 | $11.62 | $11.67 | $11.67 | 2,138,020 |
| 2023-08-08 | $11.71 | $11.86 | $11.65 | $11.75 | $11.75 | 1,540,560 |
| 2023-08-07 | $11.80 | $11.89 | $11.65 | $11.75 | $11.75 | 1,966,330 |
| 2023-08-04 | $11.89 | $11.89 | $11.69 | $11.80 | $11.80 | 1,930,630 |
| 2023-08-03 | $11.92 | $11.92 | $11.73 | $11.84 | $11.84 | 1,676,310 |
| 2023-08-02 | $11.76 | $11.93 | $11.70 | $11.93 | $11.93 | 3,575,030 |
| 2023-08-01 | $11.81 | $11.98 | $11.69 | $11.84 | $11.84 | 3,599,660 |
| 2023-07-31 | $11.95 | $11.95 | $11.70 | $11.78 | $11.78 | 2,113,930 |
| 2023-07-28 | $11.72 | $11.90 | $11.59 | $11.80 | $11.80 | 1,964,470 |
| 2023-07-27 | $11.79 | $11.81 | $11.65 | $11.72 | $11.72 | 1,579,500 |
| 2023-07-26 | $11.64 | $11.86 | $11.51 | $11.72 | $11.72 | 2,211,160 |
| 2023-07-25 | $11.41 | $11.75 | $11.41 | $11.70 | $11.70 | 1,908,430 |
| 2023-07-24 | $11.50 | $11.57 | $11.29 | $11.47 | $11.47 | 1,458,750 |
| 2023-07-21 | $11.58 | $11.79 | $11.45 | $11.50 | $11.50 | 1,627,950 |
| 2023-07-20 | $11.75 | $11.79 | $11.58 | $11.61 | $11.61 | 1,679,230 |
| 2023-07-19 | $11.86 | $11.97 | $11.71 | $11.75 | $11.75 | 2,034,890 |
| 2023-07-18 | $11.92 | $11.97 | $11.84 | $11.89 | $11.89 | 1,446,600 |
| 2023-07-17 | $11.81 | $12.01 | $11.81 | $11.92 | $11.92 | 2,384,980 |
| 2023-07-14 | $11.89 | $12.04 | $11.73 | $11.92 | $11.92 | 4,879,170 |
| 2023-07-13 | $11.69 | $11.85 | $11.64 | $11.74 | $11.74 | 2,070,600 |
| 2023-07-12 | $11.72 | $11.73 | $11.60 | $11.69 | $11.69 | 1,320,760 |
| 2023-07-11 | $11.48 | $11.74 | $11.40 | $11.72 | $11.72 | 2,188,320 |
| 2023-07-10 | $11.55 | $11.69 | $11.44 | $11.54 | $11.54 | 1,507,470 |
| 2023-07-07 | $11.53 | $11.79 | $11.47 | $11.50 | $11.50 | 1,933,300 |
| 2023-07-06 | $11.84 | $11.84 | $11.59 | $11.63 | $11.63 | 2,773,880 |
| 2023-07-05 | $11.89 | $11.98 | $11.78 | $11.80 | $11.80 | 2,145,620 |
| 2023-07-04 | $11.83 | $11.99 | $11.80 | $11.85 | $11.85 | 2,267,080 |
| 2023-07-03 | $11.93 | $11.93 | $11.74 | $11.81 | $11.81 | 3,232,850 |
| 2023-06-30 | $11.79 | $12.00 | $11.65 | $11.82 | $11.82 | 4,819,150 |
| 2023-06-29 | $11.53 | $11.92 | $11.51 | $11.79 | $11.79 | 4,659,690 |
| 2023-06-28 | $11.48 | $11.63 | $11.26 | $11.54 | $11.54 | 3,651,420 |
| 2023-06-27 | $11.14 | $11.56 | $11.06 | $11.49 | $11.49 | 3,455,710 |
| 2023-06-26 | $10.82 | $11.32 | $10.81 | $11.18 | $11.18 | 4,515,750 |
| 2023-06-21 | $10.75 | $10.94 | $10.68 | $10.80 | $10.80 | 2,960,240 |
| 2023-06-20 | $11.21 | $11.21 | $10.67 | $10.68 | $10.68 | 4,739,200 |
| 2023-06-19 | $11.16 | $11.28 | $11.02 | $11.24 | $11.24 | 3,412,280 |
| 2023-06-16 | $11.11 | $11.43 | $11.06 | $11.17 | $11.17 | 6,570,980 |
| 2023-06-15 | $11.30 | $11.30 | $11.06 | $11.11 | $11.11 | 5,481,650 |
| 2023-06-14 | $11.00 | $11.34 | $11.00 | $11.20 | $11.20 | 2,968,080 |
| 2023-06-13 | $11.26 | $11.26 | $10.94 | $11.04 | $11.04 | 3,454,660 |
| 2023-06-12 | $11.26 | $11.32 | $11.16 | $11.20 | $11.20 | 2,016,920 |
| 2023-06-09 | $11.25 | $11.32 | $11.03 | $11.26 | $11.26 | 2,488,900 |
| 2023-06-08 | $11.56 | $11.58 | $11.23 | $11.25 | $11.25 | 2,021,760 |
| 2023-06-07 | $11.56 | $11.57 | $11.42 | $11.51 | $11.51 | 1,266,930 |
| 2023-06-06 | $11.70 | $11.70 | $11.41 | $11.46 | $11.46 | 2,119,030 |
| 2023-06-05 | $11.58 | $11.77 | $11.54 | $11.71 | $11.71 | 1,661,200 |
| 2023-06-02 | $11.66 | $11.71 | $11.45 | $11.58 | $11.58 | 2,837,250 |
| 2023-06-01 | $11.81 | $11.82 | $11.62 | $11.63 | $11.63 | 2,996,330 |
| 2023-05-31 | $11.89 | $11.89 | $11.64 | $11.81 | $11.81 | 2,849,090 |
| 2023-05-30 | $11.82 | $11.88 | $11.71 | $11.83 | $11.83 | 1,904,870 |
| 2023-05-29 | $12.06 | $12.15 | $11.40 | $11.83 | $11.83 | 4,565,270 |
| 2023-05-26 | $11.88 | $12.20 | $11.75 | $12.14 | $12.14 | 2,788,830 |
| 2023-05-25 | $11.84 | $11.96 | $11.73 | $11.93 | $11.93 | 2,612,110 |
| 2023-05-24 | $11.90 | $12.06 | $11.75 | $11.84 | $11.84 | 2,282,140 |
| 2023-05-23 | $12.16 | $12.25 | $11.83 | $11.85 | $11.85 | 3,509,410 |
| 2023-05-22 | $12.29 | $12.57 | $12.05 | $12.09 | $12.09 | 6,387,580 |
| 2023-05-19 | $11.80 | $12.21 | $11.79 | $12.20 | $12.20 | 7,145,540 |
| 2023-05-18 | $12.11 | $12.25 | $11.93 | $11.99 | $11.99 | 5,346,970 |
| 2023-05-17 | $11.99 | $12.22 | $11.89 | $12.12 | $12.12 | 4,850,170 |
| 2023-05-16 | $11.96 | $12.01 | $11.79 | $11.99 | $11.99 | 3,444,500 |
| 2023-05-15 | $11.89 | $12.13 | $11.69 | $12.01 | $12.01 | 6,788,850 |
| 2023-05-12 | $12.20 | $12.28 | $11.64 | $11.98 | $11.98 | 9,948,420 |
| 2023-05-11 | $11.90 | $12.30 | $11.74 | $12.14 | $12.14 | 16,494,440 |
| 2023-05-10 | $11.69 | $12.00 | $11.46 | $11.93 | $11.93 | 9,834,980 |
| 2023-05-09 | $11.21 | $11.70 | $10.98 | $11.55 | $11.55 | 7,537,970 |
| 2023-05-08 | $11.39 | $11.46 | $11.10 | $11.21 | $11.21 | 6,520,800 |
| 2023-05-05 | $11.14 | $11.38 | $10.94 | $11.35 | $11.35 | 5,362,040 |
| 2023-05-04 | $11.23 | $11.48 | $10.97 | $11.15 | $11.15 | 6,522,170 |
| 2023-05-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-04-28 | $11.35 | $11.55 | $11.06 | $11.26 | $11.26 | 6,661,980 |
| 2023-04-27 | $11.47 | $11.87 | $11.19 | $11.40 | $11.40 | 8,583,010 |
| 2023-04-26 | $11.10 | $11.88 | $10.81 | $11.47 | $11.47 | 15,374,200 |
| 2023-04-25 | $12.20 | $12.97 | $10.97 | $11.10 | $11.10 | 24,719,000 |
| 2023-04-24 | $11.72 | $12.33 | $11.45 | $12.19 | $12.19 | 13,025,330 |
| 2023-04-21 | $11.46 | $11.80 | $11.35 | $11.76 | $11.76 | 10,052,030 |
| 2023-04-20 | $11.31 | $11.49 | $11.24 | $11.39 | $11.39 | 2,682,970 |
| 2023-04-19 | $11.14 | $11.49 | $11.12 | $11.38 | $11.38 | 6,253,170 |
| 2023-04-18 | $11.25 | $11.28 | $10.93 | $11.08 | $11.08 | 5,444,410 |
| 2023-04-17 | $11.49 | $11.54 | $11.18 | $11.32 | $11.32 | 6,676,680 |
| 2023-04-14 | $11.28 | $11.56 | $11.21 | $11.46 | $11.46 | 5,533,260 |
| 2023-04-13 | $11.10 | $11.40 | $11.01 | $11.28 | $11.28 | 5,804,370 |
| 2023-04-12 | $10.60 | $11.10 | $10.60 | $11.10 | $11.10 | 5,869,710 |
| 2023-04-11 | $10.65 | $10.75 | $10.50 | $10.70 | $10.70 | 2,100,340 |
| 2023-04-10 | $10.80 | $10.96 | $10.56 | $10.65 | $10.65 | 4,902,320 |
| 2023-04-07 | $10.42 | $11.00 | $10.29 | $10.85 | $10.85 | 10,518,170 |
| 2023-04-06 | $10.60 | $10.65 | $10.41 | $10.43 | $10.43 | 2,050,430 |
| 2023-04-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-04-04 | $10.57 | $10.65 | $10.48 | $10.59 | $10.59 | 2,207,170 |
| 2023-04-03 | $10.54 | $10.60 | $10.38 | $10.57 | $10.57 | 2,899,320 |
| 2023-03-31 | $10.67 | $10.74 | $10.50 | $10.59 | $10.59 | 1,843,490 |
| 2023-03-30 | $10.46 | $10.74 | $10.40 | $10.66 | $10.66 | 5,948,580 |
| 2023-03-29 | $10.48 | $10.54 | $10.26 | $10.53 | $10.53 | 3,968,210 |
| 2023-03-28 | $10.33 | $10.50 | $10.18 | $10.50 | $10.50 | 5,987,450 |
| 2023-03-27 | $10.44 | $10.45 | $10.18 | $10.25 | $10.25 | 1,729,200 |
| 2023-03-24 | $10.51 | $10.58 | $10.32 | $10.34 | $10.34 | 1,847,600 |
| 2023-03-23 | $10.40 | $10.50 | $10.29 | $10.46 | $10.46 | 2,058,520 |
| 2023-03-22 | $10.26 | $10.80 | $10.16 | $10.47 | $10.47 | 5,803,940 |
| 2023-03-21 | $10.03 | $10.20 | $10.03 | $10.20 | $10.20 | 1,564,260 |
| 2023-03-20 | $9.90 | $10.15 | $9.87 | $10.06 | $10.06 | 1,811,620 |
| 2023-03-17 | $9.90 | $10.13 | $9.90 | $9.95 | $9.95 | 1,536,200 |
| 2023-03-16 | $10.13 | $10.22 | $9.89 | $9.91 | $9.91 | 1,395,210 |
| 2023-03-15 | $10.09 | $10.25 | $10.06 | $10.10 | $10.10 | 1,563,760 |
| 2023-03-14 | $10.38 | $10.38 | $9.98 | $10.02 | $10.02 | 3,354,610 |
| 2023-03-13 | $10.31 | $10.38 | $10.21 | $10.37 | $10.37 | 1,511,690 |
| 2023-03-10 | $10.47 | $10.47 | $10.30 | $10.31 | $10.31 | 1,958,910 |
| 2023-03-09 | $10.58 | $10.60 | $10.31 | $10.47 | $10.47 | 1,906,490 |
| 2023-03-08 | $10.68 | $10.68 | $10.46 | $10.54 | $10.54 | 2,431,640 |
| 2023-03-07 | $10.96 | $11.04 | $10.52 | $10.54 | $10.54 | 4,665,050 |
| 2023-03-06 | $11.09 | $11.12 | $10.84 | $10.96 | $10.96 | 3,209,750 |
| 2023-03-03 | $11.16 | $11.25 | $11.01 | $11.08 | $11.08 | 3,688,190 |
| 2023-03-02 | $11.45 | $11.48 | $11.15 | $11.19 | $11.19 | 6,995,850 |
| 2023-03-01 | $10.95 | $11.50 | $10.95 | $11.39 | $11.39 | 14,044,410 |
| 2023-02-28 | $10.59 | $10.99 | $10.58 | $10.88 | $10.88 | 6,796,260 |
| 2023-02-27 | $10.67 | $10.77 | $10.53 | $10.59 | $10.59 | 3,700,210 |
| 2023-02-24 | $10.52 | $10.75 | $10.47 | $10.68 | $10.68 | 4,326,960 |
| 2023-02-23 | $10.43 | $10.82 | $10.36 | $10.47 | $10.47 | 4,346,680 |
| 2023-02-22 | $10.48 | $10.56 | $10.31 | $10.39 | $10.39 | 2,025,600 |
| 2023-02-21 | $10.40 | $10.51 | $10.27 | $10.51 | $10.51 | 3,024,660 |
| 2023-02-20 | $10.40 | $10.41 | $10.18 | $10.39 | $10.39 | 2,462,570 |
| 2023-02-17 | $10.30 | $10.51 | $10.29 | $10.35 | $10.35 | 3,301,130 |
| 2023-02-16 | $10.55 | $10.74 | $10.18 | $10.40 | $10.40 | 6,328,440 |
| 2023-02-15 | $10.43 | $10.75 | $10.37 | $10.68 | $10.68 | 6,768,470 |
| 2023-02-14 | $10.30 | $10.59 | $10.29 | $10.48 | $10.48 | 5,220,410 |
| 2023-02-13 | $10.45 | $10.55 | $10.16 | $10.35 | $10.35 | 4,040,770 |
| 2023-02-10 | $10.25 | $10.30 | $10.09 | $10.28 | $10.28 | 2,965,530 |
| 2023-02-09 | $10.18 | $10.34 | $10.16 | $10.27 | $10.27 | 2,910,650 |
| 2023-02-08 | $10.40 | $10.40 | $10.15 | $10.18 | $10.18 | 3,957,460 |
| 2023-02-07 | $10.48 | $10.65 | $10.28 | $10.35 | $10.35 | 4,643,760 |
| 2023-02-06 | $10.35 | $10.66 | $10.31 | $10.45 | $10.45 | 4,385,210 |
| 2023-02-03 | $10.58 | $10.71 | $10.43 | $10.48 | $10.48 | 6,521,980 |
| 2023-02-02 | $10.43 | $10.80 | $10.35 | $10.68 | $10.68 | 11,373,590 |
| 2023-02-01 | $10.30 | $10.46 | $10.25 | $10.43 | $10.43 | 8,723,770 |
| 2023-01-31 | $10.18 | $10.65 | $9.83 | $10.30 | $10.30 | 11,416,660 |
| 2023-01-30 | $10.16 | $10.30 | $10.10 | $10.30 | $10.30 | 8,551,880 |
| 2023-01-20 | $10.38 | $10.40 | $10.12 | $10.13 | $10.13 | 7,563,630 |
| 2023-01-19 | $10.32 | $10.60 | $10.23 | $10.34 | $10.34 | 11,413,750 |
| 2023-01-18 | $10.92 | $11.29 | $10.36 | $10.60 | $10.60 | 20,759,720 |
| 2023-01-17 | $9.64 | $10.74 | $9.54 | $10.74 | $10.74 | 14,801,450 |
| 2023-01-16 | $9.91 | $9.93 | $9.60 | $9.76 | $9.76 | 11,889,650 |
| 2023-01-13 | $10.23 | $10.73 | $9.75 | $10.04 | $10.04 | 21,833,890 |
| 2023-01-12 | $10.00 | $10.00 | $9.40 | $10.00 | $10.00 | 15,314,040 |
| 2023-01-11 | $9.26 | $9.26 | $9.09 | $9.09 | $9.09 | 1,686,810 |
| 2023-01-10 | $9.29 | $9.44 | $9.17 | $9.20 | $9.20 | 2,835,550 |
| 2023-01-09 | $9.25 | $9.38 | $8.99 | $9.37 | $9.37 | 4,637,890 |
| 2023-01-06 | $9.16 | $9.70 | $9.10 | $9.19 | $9.19 | 5,632,370 |
| 2023-01-05 | $9.17 | $9.28 | $9.09 | $9.16 | $9.16 | 2,297,850 |
| 2023-01-04 | $9.16 | $9.39 | $9.13 | $9.22 | $9.22 | 2,176,620 |
| 2023-01-03 | $9.23 | $9.28 | $9.11 | $9.20 | $9.20 | 2,130,660 |
| 2023-01-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-12-30 | $9.22 | $9.36 | $9.15 | $9.23 | $9.23 | 4,871,650 |
| 2022-12-29 | $8.88 | $9.35 | $8.84 | $9.34 | $9.34 | 5,752,740 |
| 2022-12-28 | $9.08 | $9.15 | $8.90 | $8.90 | $8.90 | 2,473,720 |
| 2022-12-27 | $9.15 | $9.25 | $8.90 | $9.08 | $9.08 | 5,648,000 |
| 2022-12-26 | $8.88 | $9.30 | $8.60 | $9.20 | $9.20 | 7,092,820 |
| 2022-12-23 | $8.48 | $8.97 | $8.30 | $8.94 | $8.94 | 5,880,990 |
| 2022-12-22 | $8.37 | $8.56 | $8.33 | $8.52 | $8.52 | 1,824,510 |
| 2022-12-21 | $8.44 | $8.59 | $8.34 | $8.36 | $8.36 | 1,830,190 |
| 2022-12-20 | $8.48 | $8.65 | $8.33 | $8.50 | $8.50 | 1,841,410 |
| 2022-12-19 | $8.51 | $8.70 | $8.33 | $8.46 | $8.46 | 1,895,380 |
| 2022-12-16 | $8.70 | $8.75 | $8.45 | $8.50 | $8.50 | 1,293,870 |
| 2022-12-15 | $8.72 | $8.82 | $8.61 | $8.76 | $8.76 | 1,257,100 |
| 2022-12-14 | $8.86 | $8.90 | $8.69 | $8.71 | $8.71 | 1,570,200 |
| 2022-12-13 | $8.73 | $9.28 | $8.70 | $8.82 | $8.82 | 4,062,870 |
| 2022-12-12 | $8.91 | $8.91 | $8.70 | $8.73 | $8.73 | 1,380,740 |
| 2022-12-09 | $8.95 | $9.00 | $8.85 | $8.92 | $8.92 | 2,176,520 |
| 2022-12-08 | $9.01 | $9.08 | $8.91 | $8.94 | $8.94 | 1,314,870 |
| 2022-12-07 | $8.90 | $9.01 | $8.83 | $9.00 | $9.00 | 1,430,360 |
| 2022-12-06 | $8.98 | $9.01 | $8.88 | $8.91 | $8.91 | 1,135,510 |
| 2022-12-05 | $8.97 | $9.13 | $8.96 | $9.02 | $9.02 | 1,704,270 |
| 2022-12-01 | $8.92 | $8.93 | $8.79 | $8.86 | $8.86 | 1,218,130 |
| 2022-11-30 | $8.77 | $8.88 | $8.67 | $8.79 | $8.79 | 1,578,130 |
| 2022-11-29 | $8.64 | $8.78 | $8.54 | $8.75 | $8.75 | 1,275,640 |
| 2022-11-28 | $8.60 | $8.66 | $8.42 | $8.62 | $8.62 | 1,009,540 |
| 2022-11-25 | $8.82 | $8.82 | $8.63 | $8.64 | $8.64 | 1,503,000 |
| 2022-11-24 | $8.73 | $8.92 | $8.73 | $8.82 | $8.82 | 1,399,830 |
| 2022-11-23 | $8.72 | $8.83 | $8.58 | $8.74 | $8.74 | 2,101,280 |
| 2022-11-22 | $8.93 | $9.06 | $8.72 | $8.72 | $8.72 | 1,996,330 |
| 2022-11-21 | $8.91 | $9.08 | $8.82 | $8.97 | $8.97 | 1,497,970 |
| 2022-11-18 | $9.12 | $9.12 | $8.88 | $8.89 | $8.89 | 2,421,430 |
| 2022-11-17 | $9.23 | $9.26 | $9.03 | $9.10 | $9.10 | 1,828,800 |
| 2022-11-16 | $9.19 | $9.38 | $9.09 | $9.24 | $9.24 | 2,754,990 |
| 2022-11-15 | $9.06 | $9.35 | $8.99 | $9.18 | $9.18 | 3,218,080 |
| 2022-11-14 | $9.20 | $9.45 | $8.90 | $9.01 | $9.01 | 6,300,430 |
| 2022-11-11 | $9.26 | $9.82 | $9.09 | $9.60 | $9.60 | 5,869,380 |
| 2022-11-10 | $9.20 | $9.24 | $9.05 | $9.16 | $9.16 | 2,316,120 |
| 2022-11-09 | $9.38 | $9.40 | $9.19 | $9.25 | $9.25 | 1,602,220 |
| 2022-11-08 | $9.34 | $9.45 | $9.29 | $9.39 | $9.39 | 1,471,810 |
| 2022-11-07 | $9.24 | $9.43 | $9.24 | $9.41 | $9.41 | 1,445,240 |
| 2022-11-04 | $9.14 | $9.31 | $9.08 | $9.26 | $9.26 | 1,605,950 |
| 2022-11-03 | $9.20 | $9.32 | $9.10 | $9.14 | $9.14 | 1,342,180 |
| 2022-11-02 | $9.10 | $9.32 | $9.10 | $9.20 | $9.20 | 1,798,860 |
| 2022-11-01 | $8.90 | $9.12 | $8.89 | $9.10 | $9.10 | 1,803,710 |
| 2022-10-31 | $9.00 | $9.00 | $8.79 | $8.85 | $8.85 | 2,122,110 |
| 2022-10-28 | $9.18 | $9.22 | $8.91 | $9.03 | $9.03 | 3,206,600 |
| 2022-10-27 | $9.34 | $9.42 | $9.20 | $9.23 | $9.23 | 1,823,040 |
| 2022-10-26 | $9.20 | $9.27 | $9.08 | $9.24 | $9.24 | 2,170,780 |
| 2022-10-25 | $8.91 | $9.22 | $8.83 | $9.22 | $9.22 | 3,384,480 |
| 2022-10-24 | $8.83 | $9.09 | $8.80 | $8.95 | $8.95 | 3,144,060 |
| 2022-10-21 | $8.98 | $9.04 | $8.77 | $8.81 | $8.81 | 1,744,840 |
| 2022-10-20 | $8.79 | $8.97 | $8.70 | $8.90 | $8.90 | 2,541,660 |
| 2022-10-19 | $8.59 | $8.93 | $8.56 | $8.79 | $8.79 | 2,879,560 |
| 2022-10-18 | $8.76 | $8.76 | $8.54 | $8.58 | $8.58 | 1,690,700 |
| 2022-10-17 | $8.34 | $8.73 | $8.31 | $8.63 | $8.63 | 2,868,970 |
| 2022-10-14 | $8.32 | $8.45 | $8.28 | $8.33 | $8.33 | 2,726,530 |
| 2022-10-13 | $8.08 | $8.40 | $8.08 | $8.28 | $8.28 | 2,627,040 |
| 2022-10-12 | $7.95 | $8.14 | $7.73 | $8.11 | $8.11 | 2,424,450 |
| 2022-10-11 | $7.90 | $7.97 | $7.71 | $7.88 | $7.88 | 1,921,270 |
| 2022-10-10 | $8.15 | $8.19 | $7.82 | $7.89 | $7.89 | 2,212,570 |
| 2022-09-30 | $8.30 | $8.41 | $8.01 | $8.02 | $8.02 | 2,039,220 |
| 2022-09-29 | $8.50 | $8.60 | $8.16 | $8.24 | $8.24 | 2,784,830 |
| 2022-09-28 | $8.85 | $8.85 | $8.38 | $8.43 | $8.43 | 2,603,630 |
| 2022-09-27 | $8.52 | $8.90 | $8.52 | $8.84 | $8.84 | 2,530,720 |
| 2022-09-26 | $8.64 | $8.78 | $8.48 | $8.52 | $8.52 | 2,515,620 |
| 2022-09-23 | $9.40 | $9.51 | $8.77 | $8.78 | $8.78 | 4,432,580 |
| 2022-09-22 | $9.50 | $9.68 | $9.42 | $9.48 | $9.48 | 1,774,730 |
| 2022-09-21 | $9.64 | $9.64 | $9.43 | $9.60 | $9.60 | 1,582,640 |
| 2022-09-20 | $9.66 | $9.77 | $9.56 | $9.67 | $9.67 | 1,670,210 |
| 2022-09-19 | $9.77 | $9.80 | $9.40 | $9.56 | $9.56 | 2,467,500 |
| 2022-09-16 | $10.09 | $10.09 | $9.75 | $9.78 | $9.78 | 2,881,800 |
| 2022-09-15 | $10.61 | $10.61 | $9.92 | $10.05 | $10.05 | 5,241,100 |
| 2022-09-14 | $10.37 | $10.68 | $10.32 | $10.50 | $10.50 | 3,368,010 |
| 2022-09-13 | $10.53 | $10.78 | $10.49 | $10.59 | $10.59 | 4,079,340 |
| 2022-09-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-09-09 | $10.45 | $10.73 | $10.39 | $10.44 | $10.44 | 3,407,370 |
| 2022-09-08 | $10.66 | $10.72 | $10.44 | $10.49 | $10.49 | 3,429,150 |
| 2022-09-07 | $10.70 | $10.80 | $10.51 | $10.59 | $10.59 | 6,029,310 |
| 2022-09-06 | $10.19 | $10.96 | $10.10 | $10.82 | $10.82 | 13,727,990 |
| 2022-09-05 | $10.05 | $10.25 | $9.86 | $10.20 | $10.20 | 4,721,790 |
| 2022-09-02 | $9.76 | $10.06 | $9.76 | $9.98 | $9.98 | 4,220,090 |
| 2022-09-01 | $9.57 | $9.95 | $9.55 | $9.80 | $9.80 | 3,468,320 |
| 2022-08-31 | $9.73 | $9.85 | $9.55 | $9.57 | $9.57 | 2,356,630 |
| 2022-08-30 | $9.55 | $9.80 | $9.52 | $9.79 | $9.79 | 3,128,050 |
| 2022-08-29 | $9.43 | $9.55 | $9.30 | $9.55 | $9.55 | 1,705,850 |
| 2022-08-26 | $9.58 | $9.69 | $9.41 | $9.50 | $9.50 | 2,754,500 |
| 2022-08-25 | $9.69 | $9.79 | $9.36 | $9.72 | $9.72 | 3,420,420 |
| 2022-08-24 | $10.07 | $10.17 | $9.64 | $9.69 | $9.69 | 5,008,530 |
| 2022-08-23 | $9.99 | $10.18 | $9.91 | $10.09 | $10.09 | 3,251,380 |
| 2022-08-22 | $9.84 | $10.03 | $9.84 | $10.00 | $10.00 | 3,394,540 |
| 2022-08-19 | $10.35 | $10.38 | $9.95 | $9.96 | $9.96 | 6,433,700 |
| 2022-08-18 | $10.30 | $10.40 | $10.25 | $10.39 | $10.39 | 4,191,900 |
| 2022-08-17 | $10.52 | $10.56 | $10.24 | $10.38 | $10.38 | 6,249,770 |
| 2022-08-16 | $10.60 | $10.92 | $10.45 | $10.52 | $10.52 | 12,743,280 |
| 2022-08-15 | $10.30 | $10.61 | $10.06 | $10.60 | $10.60 | 8,592,270 |
| 2022-08-12 | $10.37 | $10.40 | $10.21 | $10.30 | $10.30 | 5,085,920 |
| 2022-08-11 | $10.50 | $10.68 | $10.26 | $10.34 | $10.34 | 7,660,480 |
| 2022-08-10 | $10.20 | $10.50 | $10.10 | $10.39 | $10.39 | 9,461,320 |
| 2022-08-09 | $10.04 | $10.44 | $9.90 | $10.29 | $10.29 | 12,840,090 |
| 2022-08-08 | $9.77 | $10.15 | $9.72 | $10.02 | $10.02 | 7,195,490 |
| 2022-08-05 | $9.95 | $10.08 | $9.73 | $9.91 | $9.91 | 6,830,260 |
| 2022-08-04 | $9.75 | $10.20 | $9.69 | $10.00 | $10.00 | 8,565,990 |
| 2022-08-03 | $9.86 | $10.06 | $9.57 | $9.69 | $9.69 | 7,437,210 |
| 2022-08-02 | $10.23 | $10.25 | $9.71 | $9.81 | $9.81 | 10,336,810 |
| 2022-08-01 | $10.33 | $10.42 | $10.21 | $10.35 | $10.35 | 9,176,000 |
| 2022-07-29 | $10.44 | $10.66 | $10.25 | $10.27 | $10.27 | 15,212,460 |
| 2022-07-28 | $10.34 | $10.98 | $10.31 | $10.46 | $10.46 | 28,219,540 |
| 2022-07-27 | $9.28 | $10.19 | $9.25 | $10.19 | $10.19 | 12,572,070 |
| 2022-07-26 | $9.40 | $9.59 | $9.23 | $9.26 | $9.26 | 6,753,060 |
| 2022-07-25 | $9.41 | $9.47 | $9.27 | $9.40 | $9.40 | 4,514,220 |
| 2022-07-22 | $9.65 | $9.72 | $9.39 | $9.49 | $9.49 | 6,764,440 |
| 2022-07-21 | $9.93 | $10.05 | $9.58 | $9.63 | $9.63 | 15,262,010 |
| 2022-07-20 | $9.05 | $9.89 | $8.90 | $9.89 | $9.89 | 13,293,500 |
| 2022-07-19 | $9.07 | $9.12 | $8.90 | $8.99 | $8.99 | 2,884,580 |
| 2022-07-18 | $8.66 | $9.10 | $8.66 | $9.02 | $9.02 | 4,406,760 |
| 2022-07-15 | $8.89 | $9.03 | $8.64 | $8.64 | $8.64 | 3,154,650 |
| 2022-07-14 | $9.00 | $9.20 | $8.90 | $8.94 | $8.94 | 3,951,370 |
| 2022-07-13 | $8.76 | $9.17 | $8.74 | $9.10 | $9.10 | 4,591,630 |
| 2022-07-12 | $9.03 | $9.09 | $8.76 | $8.76 | $8.76 | 4,821,060 |
| 2022-07-11 | $9.05 | $9.20 | $8.84 | $9.16 | $9.16 | 4,549,200 |
| 2022-07-08 | $9.33 | $9.33 | $9.11 | $9.12 | $9.12 | 3,166,950 |
| 2022-07-07 | $9.50 | $9.56 | $9.25 | $9.32 | $9.26 | 4,566,560 |
| 2022-07-06 | $9.44 | $9.68 | $9.31 | $9.50 | $9.44 | 6,142,390 |
| 2022-07-05 | $9.75 | $9.85 | $9.32 | $9.42 | $9.36 | 8,367,720 |
| 2022-07-04 | $9.95 | $10.20 | $9.70 | $9.81 | $9.75 | 16,848,460 |
| 2022-07-01 | $8.84 | $9.68 | $8.83 | $9.68 | $9.62 | 11,767,880 |
| 2022-06-30 | $8.66 | $8.87 | $8.65 | $8.80 | $8.74 | 2,784,980 |
| 2022-06-29 | $9.24 | $9.25 | $8.70 | $8.71 | $8.65 | 5,648,900 |
| 2022-06-28 | $8.92 | $9.25 | $8.81 | $9.15 | $9.09 | 4,838,830 |
| 2022-06-27 | $8.95 | $9.43 | $8.84 | $8.91 | $8.85 | 5,069,930 |
| 2022-06-24 | $8.90 | $9.00 | $8.81 | $8.84 | $8.78 | 2,205,420 |
| 2022-06-23 | $8.79 | $8.96 | $8.70 | $8.92 | $8.86 | 2,626,640 |
| 2022-06-22 | $8.93 | $9.02 | $8.80 | $8.83 | $8.77 | 2,390,530 |
| 2022-06-21 | $9.20 | $9.22 | $8.86 | $8.96 | $8.90 | 3,972,500 |
| 2022-06-20 | $8.86 | $9.29 | $8.80 | $9.26 | $9.20 | 5,159,710 |
| 2022-06-17 | $8.86 | $8.93 | $8.75 | $8.86 | $8.80 | 1,951,910 |
| 2022-06-16 | $8.78 | $8.98 | $8.76 | $8.86 | $8.80 | 2,470,770 |
| 2022-06-15 | $9.01 | $9.10 | $8.81 | $8.81 | $8.75 | 3,581,320 |
| 2022-06-14 | $9.01 | $9.06 | $8.77 | $9.00 | $8.94 | 2,362,730 |
| 2022-06-13 | $9.10 | $9.20 | $8.95 | $9.05 | $8.99 | 3,558,870 |
| 2022-06-10 | $9.08 | $9.32 | $8.80 | $9.14 | $9.08 | 6,064,910 |
| 2022-06-09 | $8.81 | $9.26 | $8.72 | $9.11 | $9.05 | 6,469,480 |
| 2022-06-08 | $8.88 | $8.93 | $8.58 | $8.83 | $8.77 | 3,913,280 |
| 2022-06-07 | $9.00 | $9.06 | $8.72 | $8.90 | $8.84 | 4,301,060 |
| 2022-06-06 | $8.95 | $9.27 | $8.74 | $9.06 | $9.00 | 5,448,940 |
| 2022-06-02 | $8.42 | $8.93 | $8.37 | $8.89 | $8.83 | 4,704,520 |
| 2022-06-01 | $8.58 | $8.69 | $8.40 | $8.48 | $8.42 | 3,065,190 |
| 2022-05-31 | $8.51 | $8.58 | $8.35 | $8.58 | $8.52 | 2,410,530 |
| 2022-05-30 | $8.58 | $8.64 | $8.45 | $8.50 | $8.44 | 2,062,320 |
| 2022-05-27 | $8.61 | $8.77 | $8.47 | $8.58 | $8.52 | 2,838,510 |
| 2022-05-26 | $8.80 | $8.82 | $8.55 | $8.63 | $8.57 | 2,661,350 |
| 2022-05-25 | $8.74 | $8.91 | $8.68 | $8.75 | $8.69 | 2,592,130 |
| 2022-05-24 | $9.13 | $9.21 | $8.74 | $8.79 | $8.73 | 3,857,560 |
| 2022-05-23 | $9.09 | $9.22 | $9.00 | $9.13 | $9.07 | 3,168,660 |
| 2022-05-20 | $9.33 | $10.00 | $8.99 | $9.08 | $9.02 | 7,930,840 |
| 2022-05-19 | $9.27 | $9.38 | $9.10 | $9.38 | $9.32 | 4,975,280 |
| 2022-05-18 | $9.30 | $9.43 | $9.10 | $9.32 | $9.26 | 9,746,450 |
| 2022-05-17 | $8.83 | $9.53 | $8.80 | $9.30 | $9.24 | 13,317,250 |
| 2022-05-16 | $7.93 | $8.72 | $7.93 | $8.72 | $8.66 | 7,820,400 |
| 2022-05-13 | $7.92 | $8.03 | $7.85 | $7.93 | $7.88 | 1,761,410 |
| 2022-05-12 | $8.10 | $8.10 | $7.75 | $7.92 | $7.87 | 1,943,940 |
| 2022-05-11 | $7.97 | $8.15 | $7.88 | $7.90 | $7.85 | 2,940,670 |
| 2022-05-10 | $8.00 | $8.04 | $7.86 | $8.02 | $7.97 | 1,639,380 |
| 2022-05-09 | $7.88 | $8.07 | $7.74 | $8.02 | $7.97 | 2,259,720 |
| 2022-05-06 | $7.78 | $7.90 | $7.70 | $7.81 | $7.76 | 2,137,510 |
| 2022-05-05 | $8.10 | $8.18 | $7.95 | $8.00 | $7.95 | 2,475,800 |
| 2022-05-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2022-05-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2022-04-29 | $7.73 | $8.20 | $7.61 | $8.10 | $8.05 | 3,806,080 |
| 2022-04-28 | $7.49 | $7.97 | $7.36 | $7.74 | $7.69 | 4,371,110 |
| 2022-04-27 | $7.21 | $7.53 | $6.96 | $7.49 | $7.44 | 3,264,220 |
| 2022-04-26 | $7.90 | $8.04 | $7.34 | $7.34 | $7.29 | 3,933,450 |
| 2022-04-25 | $8.85 | $8.85 | $7.95 | $7.95 | $7.90 | 4,966,580 |
| 2022-04-22 | $8.63 | $8.97 | $8.45 | $8.83 | $8.77 | 4,510,710 |
| 2022-04-21 | $9.48 | $9.48 | $8.57 | $8.60 | $8.54 | 6,246,560 |
| 2022-04-20 | $9.60 | $10.10 | $9.14 | $9.28 | $9.22 | 8,988,390 |
| 2022-04-19 | $9.60 | $9.78 | $9.51 | $9.73 | $9.67 | 4,458,900 |
| 2022-04-18 | $9.55 | $9.65 | $9.35 | $9.48 | $9.42 | 4,560,220 |
| 2022-04-15 | $9.33 | $9.66 | $9.15 | $9.57 | $9.51 | 5,669,150 |
| 2022-04-14 | $9.22 | $9.45 | $9.12 | $9.35 | $9.29 | 4,406,620 |
| 2022-04-13 | $9.25 | $9.34 | $9.10 | $9.21 | $9.15 | 4,650,830 |
| 2022-04-12 | $8.83 | $9.50 | $8.63 | $9.24 | $9.18 | 9,865,630 |
| 2022-04-11 | $8.47 | $8.88 | $8.27 | $8.83 | $8.77 | 6,553,960 |
| 2022-04-08 | $8.60 | $8.71 | $8.38 | $8.47 | $8.41 | 2,311,220 |
| 2022-04-07 | $9.03 | $9.06 | $8.63 | $8.65 | $8.59 | 3,755,090 |
| 2022-04-06 | $8.69 | $9.07 | $8.65 | $9.03 | $8.97 | 3,964,080 |
| 2022-04-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.66 | 0 |
| 2022-04-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.66 | 0 |
| 2022-04-01 | $8.96 | $8.96 | $8.67 | $8.72 | $8.66 | 2,800,440 |
| 2022-03-31 | $9.02 | $9.06 | $8.94 | $8.95 | $8.89 | 2,421,320 |
| 2022-03-30 | $8.93 | $9.18 | $8.91 | $9.02 | $8.96 | 2,230,010 |
| 2022-03-29 | $9.05 | $9.14 | $8.85 | $8.92 | $8.86 | 2,575,660 |
| 2022-03-28 | $9.10 | $9.22 | $8.94 | $9.04 | $8.98 | 2,945,050 |
| 2022-03-25 | $9.12 | $9.38 | $9.10 | $9.16 | $9.10 | 3,270,960 |
| 2022-03-24 | $9.29 | $9.35 | $9.05 | $9.10 | $9.04 | 2,679,540 |
| 2022-03-23 | $9.28 | $9.62 | $9.16 | $9.35 | $9.29 | 4,040,310 |
| 2022-03-22 | $9.37 | $9.45 | $9.20 | $9.25 | $9.19 | 3,399,810 |
| 2022-03-21 | $9.28 | $9.70 | $9.28 | $9.47 | $9.41 | 4,202,550 |
| 2022-03-18 | $9.14 | $9.45 | $9.02 | $9.31 | $9.25 | 4,801,480 |
| 2022-03-17 | $9.39 | $9.40 | $9.05 | $9.08 | $9.02 | 5,285,060 |
| 2022-03-16 | $9.09 | $9.39 | $8.83 | $9.24 | $9.18 | 4,593,270 |
| 2022-03-15 | $9.44 | $9.44 | $8.94 | $8.94 | $8.88 | 4,754,320 |
| 2022-03-14 | $9.59 | $9.71 | $9.40 | $9.49 | $9.43 | 4,668,820 |
| 2022-03-11 | $9.50 | $9.70 | $9.18 | $9.70 | $9.64 | 5,489,800 |
| 2022-03-10 | $9.55 | $9.78 | $9.40 | $9.43 | $9.37 | 7,521,150 |
| 2022-03-09 | $9.20 | $9.42 | $8.95 | $9.41 | $9.35 | 10,637,910 |
| 2022-03-08 | $9.62 | $9.63 | $9.13 | $9.19 | $9.13 | 5,393,180 |
| 2022-03-07 | $9.82 | $9.83 | $9.50 | $9.58 | $9.52 | 4,380,830 |
| 2022-03-04 | $9.94 | $10.02 | $9.71 | $9.78 | $9.72 | 5,724,820 |
| 2022-03-03 | $10.28 | $10.41 | $9.90 | $9.95 | $9.88 | 4,874,700 |
| 2022-03-02 | $10.48 | $10.48 | $10.15 | $10.21 | $10.14 | 5,464,110 |
| 2022-03-01 | $10.65 | $10.70 | $10.36 | $10.48 | $10.41 | 2,849,270 |
| 2022-02-28 | $10.76 | $10.76 | $10.32 | $10.60 | $10.53 | 3,360,160 |
| 2022-02-25 | $10.48 | $10.92 | $10.42 | $10.76 | $10.69 | 5,648,140 |
| 2022-02-24 | $11.07 | $11.07 | $10.27 | $10.45 | $10.38 | 7,025,890 |
| 2022-02-23 | $11.18 | $11.24 | $10.98 | $11.06 | $10.99 | 4,571,550 |
| 2022-02-22 | $11.37 | $11.37 | $10.96 | $11.18 | $11.11 | 5,269,340 |
| 2022-02-21 | $11.56 | $11.63 | $11.38 | $11.48 | $11.40 | 2,323,110 |
| 2022-02-18 | $11.48 | $11.54 | $11.20 | $11.53 | $11.45 | 3,231,290 |
| 2022-02-17 | $11.70 | $11.84 | $11.42 | $11.45 | $11.38 | 3,445,860 |
| 2022-02-16 | $11.62 | $12.14 | $11.51 | $11.77 | $11.69 | 4,981,770 |
| 2022-02-15 | $11.62 | $11.62 | $11.26 | $11.50 | $11.42 | 3,245,120 |
| 2022-02-14 | $11.01 | $11.97 | $11.00 | $11.45 | $11.38 | 5,366,150 |
| 2022-02-11 | $11.80 | $11.80 | $11.04 | $11.27 | $11.20 | 5,988,100 |
| 2022-02-10 | $12.17 | $12.31 | $11.84 | $11.88 | $11.80 | 2,750,120 |
| 2022-02-09 | $12.23 | $12.36 | $11.97 | $12.17 | $12.09 | 3,484,360 |
| 2022-02-08 | $12.02 | $12.55 | $12.00 | $12.27 | $12.19 | 2,984,180 |
| 2022-02-07 | $12.55 | $12.87 | $12.11 | $12.27 | $12.19 | 3,268,230 |
| 2022-02-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.30 | 0 |
| 2022-02-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.30 | 0 |
| 2022-02-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.30 | 0 |
| 2022-02-01 | $12.38 | $12.38 | $12.38 | $12.38 | $12.30 | 0 |
| 2022-01-28 | $12.00 | $12.55 | $11.90 | $12.38 | $12.30 | 4,234,750 |
| 2022-01-27 | $12.46 | $12.47 | $11.80 | $11.82 | $11.74 | 3,908,100 |
| 2022-01-26 | $12.24 | $12.66 | $12.10 | $12.42 | $12.34 | 4,073,020 |
| 2022-01-25 | $12.92 | $13.08 | $12.18 | $12.19 | $12.11 | 5,168,020 |
| 2022-01-24 | $13.38 | $13.60 | $12.71 | $12.92 | $12.84 | 6,899,110 |
| 2022-01-21 | $12.75 | $13.57 | $12.75 | $13.38 | $13.29 | 8,110,570 |
| 2022-01-20 | $12.89 | $13.59 | $12.68 | $12.78 | $12.70 | 6,192,490 |
| 2022-01-19 | $12.65 | $13.30 | $12.36 | $12.89 | $12.81 | 7,537,080 |
| 2022-01-18 | $12.85 | $12.85 | $12.22 | $12.36 | $12.28 | 7,190,200 |
| 2022-01-17 | $13.95 | $13.95 | $12.71 | $12.87 | $12.79 | 7,133,600 |
| 2022-01-14 | $13.85 | $13.86 | $13.38 | $13.43 | $13.34 | 3,180,160 |
| 2022-01-13 | $14.05 | $14.16 | $13.63 | $13.69 | $13.60 | 4,022,680 |
| 2022-01-12 | $14.05 | $14.15 | $13.78 | $14.03 | $13.94 | 3,769,050 |
| 2022-01-11 | $14.02 | $14.39 | $13.96 | $14.02 | $13.93 | 4,711,750 |
| 2022-01-10 | $13.76 | $14.40 | $13.64 | $14.02 | $13.93 | 6,504,860 |
| 2022-01-07 | $14.15 | $14.45 | $13.65 | $13.76 | $13.67 | 5,891,520 |
| 2022-01-06 | $13.56 | $14.50 | $13.53 | $14.26 | $14.17 | 8,067,190 |
| 2022-01-05 | $13.68 | $13.69 | $13.33 | $13.56 | $13.47 | 3,531,990 |
| 2022-01-04 | $13.38 | $13.90 | $13.35 | $13.59 | $13.50 | 6,376,010 |
| 2022-01-03 | $13.38 | $13.38 | $13.38 | $13.38 | $13.29 | 0 |
| 2021-12-31 | $13.42 | $13.98 | $13.31 | $13.38 | $13.29 | 5,094,280 |
| 2021-12-30 | $14.34 | $14.47 | $13.30 | $13.44 | $13.35 | 9,321,660 |
| 2021-12-29 | $13.88 | $14.62 | $13.80 | $14.34 | $14.25 | 4,762,810 |
| 2021-12-28 | $14.13 | $14.14 | $13.46 | $14.00 | $13.91 | 5,489,270 |
| 2021-12-27 | $14.01 | $14.16 | $13.30 | $13.55 | $13.46 | 5,990,790 |
| 2021-12-24 | $14.59 | $14.74 | $13.90 | $14.00 | $13.91 | 4,997,210 |
| 2021-12-23 | $15.70 | $15.70 | $14.14 | $14.49 | $14.40 | 10,498,880 |
| 2021-12-22 | $15.25 | $15.99 | $14.86 | $15.70 | $15.60 | 10,399,990 |
| 2021-12-21 | $14.81 | $15.25 | $14.50 | $14.98 | $14.88 | 6,356,360 |
| 2021-12-20 | $15.02 | $15.69 | $14.85 | $14.85 | $14.75 | 7,204,880 |
| 2021-12-17 | $15.21 | $15.60 | $14.83 | $14.99 | $14.89 | 3,766,300 |
| 2021-12-16 | $15.59 | $15.70 | $14.99 | $15.21 | $15.11 | 6,008,690 |
| 2021-12-15 | $15.01 | $15.95 | $15.00 | $15.55 | $15.45 | 10,137,920 |
| 2021-12-14 | $14.89 | $15.22 | $14.63 | $14.94 | $14.84 | 8,793,680 |
| 2021-12-13 | $14.01 | $15.15 | $14.01 | $15.01 | $14.91 | 15,043,790 |
| 2021-12-10 | $12.89 | $14.10 | $12.88 | $13.81 | $13.72 | 7,943,500 |
| 2021-12-09 | $13.03 | $13.19 | $12.76 | $12.86 | $12.78 | 4,019,370 |
| 2021-12-08 | $12.72 | $13.23 | $12.72 | $12.89 | $12.81 | 4,839,710 |
| 2021-12-07 | $13.52 | $13.52 | $12.46 | $12.72 | $12.64 | 9,939,490 |
| 2021-12-06 | $13.50 | $14.10 | $13.16 | $13.51 | $13.42 | 9,864,850 |
| 2021-12-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.26 | 8,892,360 |
| 2021-12-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.86 | 6,495,070 |
| 2021-12-01 | $14.30 | $14.50 | $13.87 | $14.13 | $14.04 | 9,089,290 |
| 2021-11-30 | $15.00 | $15.29 | $14.24 | $14.40 | $14.31 | 19,947,320 |
| 2021-11-29 | $13.56 | $14.92 | $13.56 | $14.92 | $14.82 | 19,167,000 |
| 2021-11-26 | $13.42 | $13.68 | $13.09 | $13.56 | $13.47 | 7,560,800 |
| 2021-11-25 | $12.87 | $13.60 | $12.30 | $13.30 | $13.21 | 10,968,610 |
| 2021-11-24 | $13.37 | $13.53 | $12.76 | $12.86 | $12.78 | 7,697,950 |
| 2021-11-23 | $13.47 | $13.68 | $13.10 | $13.19 | $13.10 | 9,278,970 |
| 2021-11-22 | $13.52 | $13.99 | $13.46 | $13.68 | $13.59 | 9,529,310 |
| 2021-11-19 | $13.18 | $13.71 | $13.05 | $13.47 | $13.38 | 13,100,090 |
| 2021-11-18 | $13.18 | $13.96 | $12.85 | $13.02 | $12.93 | 22,201,040 |
| 2021-11-17 | $12.90 | $13.30 | $12.40 | $13.12 | $13.03 | 18,625,730 |
| 2021-11-16 | $11.29 | $12.38 | $11.29 | $12.38 | $12.30 | 10,093,870 |
| 2021-11-15 | $11.45 | $11.46 | $11.05 | $11.25 | $11.18 | 2,486,630 |
| 2021-11-12 | $11.17 | $11.30 | $11.01 | $11.26 | $11.19 | 2,342,760 |
| 2021-11-11 | $11.32 | $11.36 | $11.13 | $11.17 | $11.10 | 2,895,560 |
| 2021-11-10 | $11.27 | $11.46 | $11.11 | $11.32 | $11.25 | 3,683,650 |
| 2021-11-09 | $11.20 | $11.53 | $11.03 | $11.28 | $11.21 | 6,187,160 |
| 2021-11-08 | $10.50 | $11.29 | $10.11 | $11.21 | $11.14 | 7,564,150 |
| 2021-11-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.35 | 5,074,380 |
| 2021-11-04 | $11.89 | $11.89 | $10.25 | $10.42 | $10.35 | 7,470,920 |
| 2021-11-03 | $11.28 | $11.28 | $10.48 | $10.82 | $10.75 | 5,149,990 |
| 2021-11-02 | $11.18 | $11.45 | $10.81 | $11.23 | $11.16 | 6,885,210 |
| 2021-11-01 | $11.06 | $11.25 | $10.90 | $11.12 | $11.05 | 4,942,300 |
| 2021-10-29 | $11.11 | $11.32 | $10.84 | $11.12 | $11.05 | 7,149,460 |
| 2021-10-28 | $11.07 | $11.77 | $10.87 | $10.98 | $10.91 | 7,898,460 |
| 2021-10-27 | $11.03 | $11.48 | $10.90 | $11.29 | $11.22 | 8,191,880 |
| 2021-10-26 | $11.08 | $11.57 | $10.71 | $11.04 | $10.97 | 10,053,640 |
| 2021-10-25 | $9.87 | $10.86 | $9.78 | $10.86 | $10.79 | 7,672,760 |
| 2021-10-22 | $10.05 | $10.12 | $9.79 | $9.87 | $9.81 | 3,078,960 |
| 2021-10-21 | $10.15 | $10.32 | $9.90 | $9.95 | $9.88 | 3,928,490 |
| 2021-10-20 | $10.19 | $10.38 | $10.04 | $10.24 | $10.17 | 4,210,160 |
| 2021-10-19 | $9.90 | $10.65 | $9.90 | $10.19 | $10.12 | 5,356,480 |
| 2021-10-18 | $9.90 | $10.10 | $9.80 | $10.00 | $9.93 | 2,921,570 |
| 2021-10-15 | $9.85 | $10.13 | $9.70 | $9.96 | $9.89 | 4,045,620 |
| 2021-10-14 | $9.77 | $9.89 | $9.61 | $9.85 | $9.79 | 3,694,080 |
| 2021-10-13 | $9.92 | $9.92 | $9.44 | $9.71 | $9.65 | 5,220,430 |
| 2021-10-12 | $9.60 | $10.07 | $9.40 | $9.93 | $9.87 | 10,650,400 |
| 2021-10-11 | $9.03 | $9.80 | $8.81 | $9.62 | $9.56 | 11,093,180 |
| 2021-10-08 | $8.25 | $9.05 | $8.16 | $9.05 | $8.99 | 8,327,980 |
| 2021-10-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.18 | 0 |
| 2021-10-06 | $8.23 | $8.23 | $8.23 | $8.23 | $8.18 | 0 |
| 2021-09-30 | $8.11 | $8.25 | $8.07 | $8.23 | $8.18 | 1,271,510 |
| 2021-09-29 | $8.08 | $8.27 | $8.01 | $8.11 | $8.06 | 1,870,290 |
| 2021-09-28 | $8.28 | $8.28 | $7.99 | $8.12 | $8.07 | 2,416,100 |
| 2021-09-27 | $8.31 | $8.39 | $8.05 | $8.22 | $8.17 | 2,781,480 |
| 2021-09-24 | $8.28 | $8.38 | $8.12 | $8.31 | $8.26 | 2,719,630 |
| 2021-09-23 | $8.27 | $8.34 | $8.20 | $8.28 | $8.23 | 2,078,590 |
| 2021-09-22 | $8.15 | $8.28 | $8.00 | $8.28 | $8.23 | 2,411,280 |
| 2021-09-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.12 | 0 |
| 2021-09-20 | $8.17 | $8.17 | $8.17 | $8.17 | $8.12 | 0 |
| 2021-09-17 | $8.23 | $8.26 | $8.08 | $8.17 | $8.12 | 2,047,640 |
| 2021-09-16 | $8.26 | $8.48 | $8.17 | $8.22 | $8.17 | 3,382,950 |
| 2021-09-15 | $8.29 | $8.33 | $8.19 | $8.25 | $8.20 | 2,316,460 |
| 2021-09-14 | $8.35 | $8.40 | $8.18 | $8.20 | $8.15 | 2,225,710 |
| 2021-09-13 | $8.45 | $8.45 | $8.23 | $8.34 | $8.29 | 2,468,930 |
| 2021-09-10 | $8.58 | $8.63 | $8.36 | $8.38 | $8.33 | 2,390,910 |
| 2021-09-09 | $8.44 | $8.60 | $8.39 | $8.58 | $8.52 | 2,631,450 |
| 2021-09-08 | $8.36 | $8.46 | $8.27 | $8.44 | $8.38 | 2,780,640 |
| 2021-09-07 | $8.34 | $8.41 | $8.29 | $8.35 | $8.30 | 2,274,940 |
| 2021-09-06 | $8.44 | $8.44 | $8.24 | $8.35 | $8.30 | 1,738,470 |
| 2021-09-03 | $8.34 | $8.55 | $8.34 | $8.43 | $8.37 | 1,994,750 |
| 2021-09-02 | $8.19 | $8.39 | $8.12 | $8.33 | $8.28 | 2,582,240 |
| 2021-09-01 | $8.40 | $8.44 | $8.10 | $8.17 | $8.12 | 3,240,690 |
| 2021-08-31 | $8.19 | $8.45 | $8.11 | $8.39 | $8.34 | 2,946,920 |
| 2021-08-30 | $8.52 | $8.52 | $8.11 | $8.19 | $8.14 | 3,406,450 |
| 2021-08-27 | $8.59 | $8.59 | $8.37 | $8.44 | $8.38 | 1,670,560 |
| 2021-08-26 | $8.58 | $8.62 | $8.47 | $8.51 | $8.45 | 1,727,310 |
| 2021-08-25 | $8.50 | $8.65 | $8.45 | $8.59 | $8.53 | 1,700,500 |
| 2021-08-24 | $8.58 | $8.68 | $8.44 | $8.57 | $8.51 | 1,574,450 |
| 2021-08-23 | $8.33 | $8.65 | $8.33 | $8.55 | $8.49 | 2,549,310 |
| 2021-08-20 | $8.26 | $8.33 | $8.12 | $8.31 | $8.26 | 1,509,710 |
| 2021-08-19 | $8.15 | $8.26 | $8.10 | $8.23 | $8.18 | 1,356,070 |
| 2021-08-18 | $8.28 | $8.28 | $8.08 | $8.23 | $8.18 | 1,826,120 |
| 2021-08-17 | $8.44 | $8.51 | $8.08 | $8.12 | $8.07 | 3,418,530 |
| 2021-08-16 | $8.60 | $8.95 | $8.45 | $8.52 | $8.46 | 4,111,090 |
| 2021-08-13 | $8.54 | $8.65 | $8.37 | $8.42 | $8.36 | 2,831,060 |
| 2021-08-12 | $8.73 | $8.73 | $8.50 | $8.60 | $8.54 | 1,678,950 |
| 2021-08-11 | $8.88 | $8.88 | $8.60 | $8.63 | $8.57 | 1,521,530 |
| 2021-08-10 | $8.78 | $8.80 | $8.63 | $8.77 | $8.71 | 1,890,860 |
| 2021-08-09 | $8.50 | $8.75 | $8.40 | $8.68 | $8.62 | 1,916,510 |
| 2021-08-06 | $8.52 | $8.68 | $8.37 | $8.46 | $8.40 | 1,951,790 |
| 2021-08-05 | $8.73 | $8.79 | $8.50 | $8.59 | $8.53 | 1,991,190 |
| 2021-08-04 | $8.70 | $8.95 | $8.69 | $8.76 | $8.70 | 1,689,000 |
| 2021-08-03 | $8.90 | $9.00 | $8.77 | $8.83 | $8.77 | 1,624,900 |
| 2021-08-02 | $8.89 | $8.98 | $8.73 | $8.90 | $8.84 | 2,063,720 |
| 2021-07-30 | $8.81 | $8.98 | $8.73 | $8.89 | $8.83 | 1,175,490 |
| 2021-07-29 | $8.76 | $8.96 | $8.70 | $8.86 | $8.80 | 1,550,920 |
| 2021-07-28 | $9.06 | $9.07 | $8.61 | $8.76 | $8.70 | 2,004,520 |
| 2021-07-27 | $9.20 | $9.37 | $9.02 | $9.10 | $9.04 | 1,602,330 |
| 2021-07-26 | $9.40 | $9.48 | $9.14 | $9.25 | $9.19 | 2,668,750 |
| 2021-07-23 | $9.82 | $9.82 | $9.38 | $9.42 | $9.36 | 2,203,200 |
| 2021-07-22 | $9.82 | $9.91 | $9.66 | $9.70 | $9.64 | 1,602,570 |
| 2021-07-21 | $9.62 | $9.99 | $9.52 | $9.81 | $9.75 | 2,103,640 |
| 2021-07-20 | $9.52 | $9.72 | $9.42 | $9.64 | $9.58 | 1,487,340 |
| 2021-07-19 | $9.65 | $9.65 | $9.40 | $9.50 | $9.44 | 1,550,820 |
| 2021-07-16 | $9.80 | $9.80 | $9.60 | $9.60 | $9.54 | 1,777,300 |
| 2021-07-15 | $9.83 | $9.97 | $9.62 | $9.72 | $9.66 | 1,771,170 |
| 2021-07-14 | $10.26 | $10.26 | $9.83 | $9.86 | $9.80 | 2,871,860 |
| 2021-07-13 | $10.10 | $10.25 | $9.74 | $10.20 | $10.13 | 3,765,790 |
| 2021-07-12 | $9.90 | $10.20 | $9.80 | $10.01 | $9.94 | 2,162,330 |
| 2021-07-09 | $9.94 | $9.99 | $9.82 | $9.86 | $9.80 | 1,299,220 |
| 2021-07-08 | $10.15 | $10.28 | $9.90 | $9.93 | $9.87 | 2,760,520 |
| 2021-07-07 | $10.00 | $10.22 | $9.90 | $10.16 | $10.09 | 2,962,130 |
| 2021-07-06 | $9.91 | $10.14 | $9.73 | $9.89 | $9.83 | 2,734,450 |
| 2021-07-05 | $9.54 | $9.93 | $9.54 | $9.90 | $9.84 | 3,546,000 |
| 2021-07-02 | $9.40 | $9.85 | $9.23 | $9.65 | $9.59 | 2,053,610 |
| 2021-07-01 | $9.40 | $9.65 | $9.33 | $9.45 | $9.39 | 2,069,180 |
| 2021-06-30 | $9.22 | $9.54 | $9.20 | $9.40 | $9.34 | 1,855,810 |
| 2021-06-29 | $9.47 | $9.49 | $9.19 | $9.21 | $9.15 | 1,897,350 |
| 2021-06-28 | $9.69 | $9.69 | $9.43 | $9.49 | $9.43 | 1,453,600 |
| 2021-06-25 | $9.41 | $9.70 | $9.41 | $9.69 | $9.63 | 1,774,330 |
| 2021-06-24 | $9.84 | $9.94 | $9.59 | $9.71 | $9.65 | 1,932,900 |
| 2021-06-23 | $12.77 | $12.96 | $12.41 | $12.67 | $9.62 | 2,202,400 |
| 2021-06-22 | $12.51 | $12.94 | $12.30 | $12.77 | $9.70 | 2,682,210 |
| 2021-06-21 | $12.37 | $12.65 | $12.00 | $12.35 | $9.38 | 2,039,900 |
| 2021-06-18 | $11.66 | $11.94 | $11.54 | $11.90 | $9.04 | 730,500 |
| 2021-06-17 | $11.88 | $12.05 | $11.53 | $11.71 | $8.89 | 1,124,900 |
| 2021-06-16 | $12.00 | $12.24 | $11.88 | $11.88 | $9.02 | 896,200 |
| 2021-06-15 | $12.36 | $12.54 | $12.03 | $12.14 | $9.22 | 1,236,790 |
| 2021-06-14 | $12.46 | $12.46 | $12.46 | $12.46 | $9.46 | 0 |
| 2021-06-11 | $12.58 | $13.16 | $12.44 | $12.46 | $9.46 | 2,635,600 |
| 2021-06-10 | $12.37 | $12.72 | $12.23 | $12.53 | $9.52 | 1,561,680 |
| 2021-06-09 | $12.15 | $12.44 | $11.97 | $12.36 | $9.39 | 1,329,100 |
| 2021-06-08 | $12.08 | $12.12 | $11.96 | $12.05 | $9.15 | 539,100 |
| 2021-06-07 | $12.19 | $12.23 | $11.99 | $12.06 | $9.16 | 909,700 |
| 2021-06-04 | $12.18 | $12.27 | $12.04 | $12.11 | $9.20 | 564,500 |
| 2021-06-03 | $12.26 | $12.37 | $12.14 | $12.19 | $9.26 | 726,690 |
| 2021-06-02 | $12.38 | $12.47 | $12.14 | $12.25 | $9.30 | 776,200 |
| 2021-06-01 | $11.99 | $12.49 | $11.92 | $12.37 | $9.40 | 1,655,900 |
| 2021-05-31 | $12.20 | $12.20 | $11.92 | $12.00 | $9.11 | 1,224,700 |
| 2021-05-28 | $12.25 | $12.25 | $12.10 | $12.18 | $9.25 | 708,650 |
| 2021-05-27 | $12.32 | $12.32 | $12.10 | $12.18 | $9.25 | 922,500 |
| 2021-05-26 | $12.20 | $12.25 | $12.03 | $12.22 | $9.28 | 635,500 |
| 2021-05-25 | $12.14 | $12.40 | $12.11 | $12.23 | $9.29 | 837,400 |
| 2021-05-24 | $12.34 | $12.39 | $12.09 | $12.20 | $9.27 | 1,029,400 |
| 2021-05-21 | $12.40 | $12.48 | $12.22 | $12.33 | $9.37 | 1,172,300 |
| 2021-05-20 | $11.52 | $12.45 | $11.52 | $12.31 | $9.35 | 2,524,930 |
| 2021-05-19 | $11.88 | $11.93 | $11.65 | $11.78 | $8.95 | 906,300 |
| 2021-05-18 | $11.82 | $11.95 | $11.76 | $11.86 | $9.01 | 903,570 |
| 2021-05-17 | $11.81 | $12.02 | $11.75 | $11.81 | $8.97 | 1,042,340 |
| 2021-05-14 | $11.85 | $11.97 | $11.70 | $11.81 | $8.97 | 1,016,700 |
| 2021-05-13 | $11.54 | $11.93 | $11.51 | $11.82 | $8.98 | 1,664,000 |
| 2021-05-12 | $11.55 | $11.64 | $11.43 | $11.60 | $8.81 | 601,550 |
| 2021-05-11 | $11.21 | $11.74 | $11.20 | $11.50 | $8.74 | 1,454,340 |
| 2021-05-10 | $11.29 | $11.33 | $11.13 | $11.21 | $8.51 | 582,900 |
| 2021-05-07 | $11.37 | $11.37 | $11.12 | $11.29 | $8.58 | 620,800 |
| 2021-05-06 | $11.28 | $11.40 | $11.13 | $11.29 | $8.58 | 955,700 |
| 2021-05-05 | $11.39 | $11.39 | $11.39 | $11.39 | $8.65 | 0 |
| 2021-05-04 | $11.39 | $11.39 | $11.39 | $11.39 | $8.65 | 0 |
| 2021-04-30 | $11.55 | $11.62 | $11.07 | $11.39 | $8.65 | 2,259,610 |
| 2021-04-29 | $11.78 | $11.78 | $11.46 | $11.56 | $8.78 | 1,240,700 |
| 2021-04-28 | $11.91 | $11.91 | $11.69 | $11.78 | $8.95 | 1,278,800 |
| 2021-04-27 | $11.89 | $11.98 | $11.70 | $11.89 | $9.03 | 1,062,600 |
| 2021-04-26 | $11.70 | $12.14 | $11.65 | $11.90 | $9.04 | 1,884,500 |
| 2021-04-23 | $11.80 | $11.84 | $11.59 | $11.73 | $8.91 | 1,024,440 |
| 2021-04-22 | $11.82 | $11.89 | $11.70 | $11.80 | $8.96 | 1,031,300 |
| 2021-04-21 | $11.76 | $11.89 | $11.61 | $11.82 | $8.98 | 942,550 |
| 2021-04-20 | $11.90 | $11.94 | $11.78 | $11.85 | $9.00 | 943,200 |
| 2021-04-19 | $11.92 | $12.04 | $11.84 | $11.91 | $9.05 | 1,421,100 |
| 2021-04-16 | $11.88 | $12.05 | $11.77 | $12.00 | $9.11 | 1,804,350 |
| 2021-04-15 | $11.45 | $12.58 | $11.33 | $11.94 | $9.07 | 2,997,170 |
| 2021-04-14 | $11.90 | $11.90 | $11.45 | $11.48 | $8.72 | 1,024,900 |
| 2021-04-13 | $11.47 | $11.68 | $11.22 | $11.59 | $8.80 | 1,271,300 |
| 2021-04-12 | $11.58 | $11.58 | $11.38 | $11.54 | $8.77 | 915,000 |
| 2021-04-09 | $11.47 | $11.57 | $11.02 | $11.48 | $8.72 | 1,575,200 |
| 2021-04-08 | $11.61 | $11.79 | $11.43 | $11.47 | $8.71 | 1,092,600 |
| 2021-04-07 | $11.72 | $11.77 | $11.62 | $11.70 | $8.89 | 933,200 |
| 2021-04-06 | $11.50 | $11.78 | $11.41 | $11.72 | $8.90 | 831,700 |
| 2021-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $8.74 | 0 |
| 2021-04-02 | $11.80 | $11.80 | $11.34 | $11.50 | $8.74 | 1,512,100 |
| 2021-04-01 | $11.73 | $11.89 | $11.65 | $11.79 | $8.96 | 1,161,100 |
| 2021-03-31 | $11.65 | $11.84 | $11.45 | $11.70 | $8.89 | 1,222,510 |
| 2021-03-30 | $11.81 | $11.90 | $11.62 | $11.80 | $8.96 | 701,700 |
| 2021-03-29 | $11.77 | $11.98 | $11.61 | $11.82 | $8.98 | 1,044,100 |
| 2021-03-26 | $11.98 | $12.10 | $11.67 | $11.77 | $8.94 | 1,577,100 |
| 2021-03-25 | $12.30 | $12.36 | $11.85 | $11.86 | $9.01 | 1,552,700 |
| 2021-03-24 | $12.30 | $12.51 | $12.17 | $12.26 | $9.31 | 1,026,230 |
| 2021-03-23 | $12.64 | $12.64 | $12.31 | $12.43 | $9.44 | 1,223,730 |
| 2021-03-22 | $12.78 | $12.80 | $12.55 | $12.68 | $9.63 | 1,012,900 |
| 2021-03-19 | $12.68 | $12.72 | $12.50 | $12.64 | $9.60 | 894,900 |
| 2021-03-18 | $12.58 | $12.80 | $12.51 | $12.67 | $9.62 | 1,104,300 |
| 2021-03-17 | $12.60 | $12.82 | $12.49 | $12.63 | $9.59 | 1,371,950 |
| 2021-03-16 | $12.46 | $12.73 | $12.26 | $12.57 | $9.55 | 1,668,240 |
| 2021-03-15 | $12.89 | $12.89 | $12.30 | $12.47 | $9.47 | 1,987,500 |
| 2021-03-12 | $12.81 | $12.93 | $12.61 | $12.80 | $9.72 | 2,413,080 |
| 2021-03-11 | $12.33 | $12.98 | $12.33 | $12.91 | $9.81 | 4,226,640 |
| 2021-03-10 | $11.91 | $13.26 | $11.91 | $12.81 | $9.73 | 5,944,600 |
| 2021-03-09 | $11.71 | $12.48 | $11.55 | $12.05 | $9.15 | 3,062,430 |
| 2021-03-08 | $11.92 | $12.05 | $11.66 | $11.85 | $9.00 | 1,931,100 |
| 2021-03-05 | $11.35 | $11.99 | $11.31 | $11.77 | $8.94 | 1,941,770 |
| 2021-03-04 | $11.33 | $11.52 | $11.24 | $11.41 | $8.67 | 1,136,600 |
| 2021-03-03 | $11.25 | $11.43 | $11.21 | $11.34 | $8.61 | 1,004,370 |
| 2021-03-02 | $11.20 | $11.28 | $11.07 | $11.26 | $8.55 | 750,570 |
| 2021-03-01 | $11.30 | $11.31 | $11.08 | $11.19 | $8.50 | 754,370 |
| 2021-02-26 | $11.15 | $11.38 | $11.02 | $11.20 | $8.51 | 1,028,040 |
| 2021-02-25 | $11.32 | $11.46 | $11.21 | $11.36 | $8.63 | 695,800 |
| 2021-02-24 | $11.38 | $11.60 | $11.16 | $11.32 | $8.60 | 1,520,860 |
| 2021-02-23 | $11.79 | $11.95 | $11.52 | $11.62 | $8.83 | 1,689,010 |
| 2021-02-22 | $11.30 | $11.78 | $11.25 | $11.78 | $8.95 | 2,293,150 |
| 2021-02-19 | $11.35 | $11.35 | $11.16 | $11.30 | $8.58 | 1,139,600 |
| 2021-02-18 | $11.29 | $11.39 | $11.15 | $11.37 | $8.64 | 1,230,940 |
| 2021-02-17 | $11.19 | $11.19 | $11.19 | $11.19 | $8.50 | 0 |
| 2021-02-16 | $11.19 | $11.19 | $11.19 | $11.19 | $8.50 | 0 |
| 2021-02-15 | $11.19 | $11.19 | $11.19 | $11.19 | $8.50 | 0 |
| 2021-02-12 | $11.19 | $11.19 | $11.19 | $11.19 | $8.50 | 0 |
| 2021-02-11 | $11.19 | $11.19 | $11.19 | $11.19 | $8.50 | 0 |
| 2021-02-10 | $10.76 | $11.19 | $10.70 | $11.19 | $8.50 | 1,491,100 |
| 2021-02-09 | $10.71 | $10.90 | $10.63 | $10.84 | $8.23 | 854,700 |
| 2021-02-08 | $10.87 | $10.91 | $10.66 | $10.81 | $8.21 | 713,500 |
| 2021-02-05 | $10.85 | $10.94 | $10.60 | $10.86 | $8.25 | 1,042,320 |
| 2021-02-04 | $10.82 | $10.95 | $10.59 | $10.85 | $8.24 | 1,108,160 |
| 2021-02-03 | $11.04 | $11.18 | $10.84 | $10.85 | $8.24 | 1,071,620 |
| 2021-02-02 | $10.50 | $11.14 | $10.50 | $10.95 | $8.32 | 1,313,260 |
| 2021-02-01 | $10.20 | $10.79 | $10.16 | $10.64 | $8.08 | 1,129,500 |
| 2021-01-29 | $10.34 | $10.53 | $10.15 | $10.15 | $7.71 | 641,800 |
| 2021-01-28 | $10.32 | $10.62 | $10.28 | $10.35 | $7.86 | 683,900 |
| 2021-01-27 | $10.66 | $10.67 | $10.40 | $10.44 | $7.93 | 681,300 |
| 2021-01-26 | $10.68 | $10.75 | $10.00 | $10.67 | $8.10 | 836,900 |
| 2021-01-25 | $10.94 | $10.98 | $10.56 | $10.70 | $8.13 | 1,188,700 |
| 2021-01-22 | $10.88 | $11.06 | $10.80 | $10.94 | $8.31 | 1,238,700 |
| 2021-01-21 | $11.44 | $11.48 | $10.80 | $11.07 | $8.41 | 2,227,840 |
| 2021-01-20 | $10.89 | $11.23 | $10.80 | $10.99 | $8.35 | 1,737,050 |
| 2021-01-19 | $10.46 | $10.95 | $10.39 | $10.78 | $8.19 | 2,044,440 |
| 2021-01-18 | $10.40 | $10.65 | $10.38 | $10.48 | $7.96 | 749,300 |
| 2021-01-15 | $10.37 | $10.57 | $10.34 | $10.40 | $7.90 | 652,400 |
| 2021-01-14 | $10.08 | $10.55 | $9.89 | $10.42 | $7.91 | 1,679,100 |
| 2021-01-13 | $10.01 | $10.11 | $9.77 | $10.11 | $7.68 | 1,516,500 |
| 2021-01-12 | $10.25 | $10.35 | $10.03 | $10.10 | $7.67 | 1,125,600 |
| 2021-01-11 | $10.44 | $10.58 | $10.25 | $10.32 | $7.84 | 1,686,400 |
| 2021-01-08 | $10.01 | $10.55 | $9.70 | $10.43 | $7.92 | 2,441,740 |
| 2021-01-07 | $10.18 | $10.18 | $9.85 | $10.06 | $7.64 | 1,661,710 |
| 2021-01-06 | $10.66 | $10.66 | $10.26 | $10.28 | $7.81 | 1,868,360 |
| 2021-01-05 | $10.86 | $10.86 | $10.63 | $10.66 | $8.10 | 1,155,700 |
| 2021-01-04 | $10.83 | $10.98 | $10.51 | $10.87 | $8.26 | 2,048,200 |
| 2021-01-01 | $10.78 | $10.78 | $10.78 | $10.78 | $8.19 | 0 |
| 2020-12-31 | $10.59 | $10.81 | $10.58 | $10.78 | $8.19 | 1,032,200 |
| 2020-12-30 | $10.79 | $10.93 | $10.60 | $10.70 | $8.13 | 1,340,140 |
| 2020-12-29 | $10.95 | $11.13 | $10.72 | $10.79 | $8.20 | 1,474,210 |
| 2020-12-28 | $11.61 | $11.67 | $10.51 | $10.93 | $8.30 | 3,302,110 |
| 2020-12-25 | $11.52 | $11.75 | $11.40 | $11.61 | $8.82 | 842,010 |
| 2020-12-24 | $11.90 | $11.98 | $11.55 | $11.56 | $8.78 | 1,795,940 |
| 2020-12-23 | $11.88 | $12.10 | $11.78 | $12.01 | $9.12 | 1,573,500 |
| 2020-12-22 | $12.13 | $12.29 | $11.89 | $11.90 | $9.04 | 1,830,900 |
| 2020-12-21 | $11.77 | $12.35 | $11.65 | $12.18 | $9.25 | 2,780,800 |
| 2020-12-18 | $11.72 | $11.84 | $11.51 | $11.72 | $8.90 | 1,139,400 |
| 2020-12-17 | $11.78 | $11.85 | $11.57 | $11.72 | $8.90 | 1,733,200 |
| 2020-12-16 | $12.18 | $12.29 | $11.80 | $11.89 | $9.03 | 1,318,900 |
| 2020-12-15 | $12.00 | $12.30 | $11.91 | $12.09 | $9.18 | 2,470,500 |
| 2020-12-14 | $11.84 | $12.13 | $11.74 | $11.96 | $9.08 | 1,537,100 |
| 2020-12-11 | $11.91 | $11.98 | $11.72 | $11.90 | $9.04 | 1,566,300 |
| 2020-12-10 | $11.67 | $12.03 | $11.61 | $11.93 | $9.06 | 1,615,500 |
| 2020-12-09 | $11.74 | $11.96 | $11.56 | $11.65 | $8.85 | 2,168,800 |
| 2020-12-08 | $11.59 | $11.74 | $11.56 | $11.74 | $8.92 | 1,280,290 |
| 2020-12-07 | $11.64 | $11.68 | $11.57 | $11.58 | $8.80 | 1,198,600 |
| 2020-12-04 | $11.58 | $11.67 | $11.41 | $11.63 | $8.83 | 1,118,000 |
| 2020-12-03 | $11.59 | $11.59 | $11.38 | $11.48 | $8.72 | 1,942,400 |
| 2020-12-02 | $11.71 | $11.77 | $11.59 | $11.60 | $8.81 | 1,936,400 |
| 2020-12-01 | $11.88 | $11.89 | $11.59 | $11.72 | $8.90 | 2,463,400 |
| 2020-11-30 | $12.18 | $12.18 | $11.90 | $11.90 | $9.04 | 2,157,500 |
| 2020-11-27 | $12.11 | $12.30 | $12.11 | $12.16 | $9.24 | 1,582,000 |
| 2020-11-26 | $12.10 | $12.16 | $12.01 | $12.10 | $9.19 | 1,000,000 |
| 2020-11-25 | $12.08 | $12.20 | $12.02 | $12.03 | $9.14 | 1,240,800 |
| 2020-11-24 | $12.18 | $12.19 | $12.05 | $12.07 | $9.17 | 1,410,900 |
| 2020-11-23 | $12.29 | $12.34 | $12.14 | $12.15 | $9.23 | 1,521,900 |
| 2020-11-20 | $12.50 | $12.50 | $12.21 | $12.28 | $9.33 | 1,457,400 |
| 2020-11-19 | $12.14 | $12.31 | $12.02 | $12.26 | $9.31 | 1,925,100 |
| 2020-11-18 | $12.17 | $12.25 | $12.01 | $12.08 | $9.18 | 1,501,000 |
| 2020-11-17 | $12.19 | $12.20 | $12.00 | $12.08 | $9.18 | 1,448,300 |
| 2020-11-16 | $12.16 | $12.30 | $12.05 | $12.19 | $9.26 | 1,882,610 |
| 2020-11-13 | $12.41 | $12.41 | $12.01 | $12.11 | $9.20 | 2,151,100 |
| 2020-11-12 | $12.29 | $12.55 | $12.01 | $12.40 | $9.42 | 2,470,200 |
| 2020-11-11 | $12.90 | $12.90 | $12.23 | $12.28 | $9.33 | 4,106,400 |
| 2020-11-10 | $12.59 | $12.99 | $12.54 | $12.94 | $9.83 | 3,582,800 |
| 2020-11-09 | $12.53 | $12.79 | $12.53 | $12.63 | $9.59 | 2,348,500 |
| 2020-11-06 | $12.75 | $12.87 | $12.52 | $12.57 | $9.55 | 2,946,600 |
| 2020-11-05 | $12.98 | $13.07 | $12.67 | $12.77 | $9.70 | 3,016,500 |
| 2020-11-04 | $12.83 | $12.97 | $12.53 | $12.91 | $9.81 | 3,286,600 |
| 2020-11-03 | $12.82 | $12.94 | $12.70 | $12.83 | $9.75 | 2,462,300 |
| 2020-11-02 | $13.40 | $13.40 | $12.65 | $12.72 | $9.66 | 5,864,750 |
| 2020-10-30 | $13.48 | $13.66 | $13.11 | $13.35 | $10.14 | 3,961,890 |
| 2020-10-29 | $13.44 | $13.68 | $13.31 | $13.34 | $10.13 | 3,942,400 |
| 2020-10-28 | $14.11 | $14.29 | $13.57 | $13.60 | $10.33 | 6,012,600 |
| 2020-10-27 | $14.08 | $14.48 | $14.00 | $14.13 | $10.73 | 3,439,540 |
| 2020-10-26 | $13.85 | $14.34 | $13.51 | $14.19 | $10.78 | 4,968,360 |
| 2020-10-23 | $14.62 | $14.79 | $13.88 | $14.08 | $10.69 | 7,188,100 |
| 2020-10-22 | $14.20 | $14.86 | $14.04 | $14.67 | $11.14 | 8,191,560 |
| 2020-10-21 | $14.05 | $14.44 | $13.94 | $14.21 | $10.79 | 6,093,100 |
| 2020-10-20 | $14.18 | $14.49 | $13.90 | $14.35 | $10.90 | 9,269,480 |
| 2020-10-19 | $13.31 | $14.55 | $13.22 | $14.18 | $10.77 | 10,939,280 |
| 2020-10-16 | $13.36 | $13.64 | $13.23 | $13.33 | $10.13 | 4,849,590 |
| 2020-10-15 | $13.75 | $13.98 | $13.42 | $13.43 | $10.20 | 7,811,300 |
| 2020-10-14 | $13.27 | $13.86 | $13.02 | $13.76 | $10.45 | 8,966,110 |
| 2020-10-13 | $13.12 | $13.61 | $12.96 | $13.28 | $10.09 | 8,577,260 |
| 2020-10-12 | $13.13 | $13.35 | $12.91 | $13.29 | $10.09 | 8,482,100 |
| 2020-10-09 | $12.13 | $13.33 | $12.12 | $13.15 | $9.99 | 10,211,710 |
| 2020-10-08 | $12.16 | $12.16 | $12.16 | $12.16 | $9.24 | 0 |
| 2020-10-07 | $12.16 | $12.16 | $12.16 | $12.16 | $9.24 | 0 |
| 2020-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $9.24 | 0 |
| 2020-10-05 | $12.16 | $12.16 | $12.16 | $12.16 | $9.24 | 0 |
| 2020-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $9.24 | 0 |
| 2020-10-01 | $12.16 | $12.16 | $12.16 | $12.16 | $9.24 | 0 |
| 2020-09-30 | $12.84 | $12.90 | $11.96 | $12.16 | $9.24 | 9,693,930 |
| 2020-09-29 | $12.90 | $13.03 | $12.61 | $12.87 | $9.78 | 4,587,130 |
| 2020-09-28 | $13.08 | $13.35 | $12.85 | $13.01 | $9.88 | 7,533,390 |
| 2020-09-25 | $12.26 | $13.19 | $11.98 | $13.00 | $9.87 | 8,850,210 |
| 2020-09-24 | $12.76 | $12.78 | $12.10 | $12.11 | $9.20 | 4,611,100 |
| 2020-09-23 | $12.52 | $13.04 | $12.37 | $12.80 | $9.72 | 5,390,500 |
| 2020-09-22 | $12.80 | $12.87 | $12.46 | $12.59 | $9.56 | 4,713,570 |
| 2020-09-21 | $12.19 | $13.13 | $12.19 | $12.95 | $9.84 | 6,933,500 |
| 2020-09-18 | $12.63 | $12.65 | $12.26 | $12.45 | $9.46 | 4,565,040 |
| 2020-09-17 | $12.77 | $12.91 | $12.35 | $12.48 | $9.48 | 5,486,300 |
| 2020-09-16 | $11.88 | $12.98 | $11.70 | $12.71 | $9.65 | 10,472,480 |
| 2020-09-15 | $12.28 | $12.33 | $11.67 | $11.86 | $9.01 | 7,061,120 |
| 2020-09-14 | $12.50 | $12.88 | $12.12 | $12.23 | $9.29 | 11,044,080 |
| 2020-09-11 | $12.28 | $12.74 | $11.84 | $12.35 | $9.38 | 10,521,340 |
| 2020-09-10 | $11.87 | $12.35 | $11.30 | $12.29 | $9.34 | 10,958,030 |
| 2020-09-09 | $11.88 | $12.09 | $11.72 | $11.76 | $8.93 | 4,219,850 |
| 2020-09-08 | $11.77 | $11.97 | $11.67 | $11.92 | $9.05 | 2,521,500 |
| 2020-09-07 | $11.83 | $12.06 | $11.70 | $11.77 | $8.94 | 2,759,100 |
| 2020-09-04 | $11.60 | $11.87 | $11.38 | $11.80 | $8.96 | 2,195,700 |
| 2020-09-03 | $11.83 | $11.94 | $11.70 | $11.72 | $8.90 | 2,030,700 |
| 2020-09-02 | $11.99 | $11.99 | $11.74 | $11.83 | $8.99 | 2,568,700 |
| 2020-09-01 | $11.71 | $12.09 | $11.65 | $11.98 | $9.10 | 4,109,500 |
| 2020-08-31 | $11.76 | $11.97 | $11.65 | $11.76 | $8.93 | 2,868,600 |
| 2020-08-28 | $11.66 | $11.85 | $11.66 | $11.77 | $8.94 | 1,906,810 |
| 2020-08-27 | $11.74 | $11.87 | $11.60 | $11.77 | $8.94 | 2,624,870 |
| 2020-08-26 | $11.89 | $11.94 | $11.55 | $11.74 | $8.92 | 3,606,500 |
| 2020-08-25 | $11.37 | $11.97 | $11.30 | $11.88 | $9.02 | 8,474,300 |
| 2020-08-24 | $11.10 | $11.47 | $11.05 | $11.37 | $8.64 | 1,940,570 |
| 2020-08-21 | $11.22 | $11.46 | $11.13 | $11.19 | $8.50 | 1,592,200 |
| 2020-08-20 | $11.41 | $11.45 | $11.10 | $11.22 | $8.52 | 1,522,500 |
| 2020-08-19 | $11.50 | $11.59 | $11.39 | $11.46 | $8.70 | 1,864,910 |
| 2020-08-18 | $11.77 | $11.81 | $11.46 | $11.52 | $8.75 | 2,213,010 |
| 2020-08-17 | $11.44 | $11.55 | $11.38 | $11.49 | $8.73 | 1,532,310 |
| 2020-08-14 | $11.37 | $11.45 | $11.26 | $11.42 | $8.67 | 922,000 |
| 2020-08-13 | $11.26 | $11.52 | $11.25 | $11.36 | $8.63 | 1,420,170 |
| 2020-08-12 | $11.32 | $11.47 | $10.95 | $11.24 | $8.54 | 2,836,410 |
| 2020-08-11 | $11.87 | $11.96 | $11.45 | $11.46 | $8.70 | 2,962,800 |
| 2020-08-10 | $11.88 | $12.04 | $11.81 | $11.88 | $9.02 | 1,980,000 |
| 2020-08-07 | $12.07 | $12.12 | $11.80 | $11.90 | $9.04 | 2,725,100 |
| 2020-08-06 | $12.01 | $12.15 | $11.74 | $12.15 | $9.23 | 3,016,600 |
| 2020-08-05 | $12.00 | $12.15 | $11.80 | $12.02 | $9.13 | 2,430,400 |
| 2020-08-04 | $12.19 | $12.26 | $11.89 | $11.91 | $9.05 | 3,391,680 |
| 2020-08-03 | $11.86 | $12.50 | $11.85 | $12.19 | $9.26 | 6,687,570 |
| 2020-07-31 | $11.61 | $11.79 | $11.49 | $11.67 | $8.86 | 2,360,100 |
| 2020-07-30 | $11.63 | $11.78 | $11.43 | $11.61 | $8.82 | 2,244,400 |
| 2020-07-29 | $11.51 | $11.74 | $11.43 | $11.62 | $8.83 | 2,202,200 |
| 2020-07-28 | $11.35 | $11.59 | $11.33 | $11.50 | $8.74 | 1,640,190 |
| 2020-07-27 | $11.33 | $11.38 | $11.08 | $11.35 | $8.62 | 1,525,520 |
| 2020-07-24 | $11.50 | $11.76 | $11.16 | $11.20 | $8.51 | 2,454,300 |
| 2020-07-23 | $11.80 | $11.80 | $11.32 | $11.55 | $8.77 | 3,691,900 |
| 2020-07-22 | $11.89 | $12.18 | $11.73 | $11.85 | $9.00 | 3,967,570 |
| 2020-07-21 | $11.96 | $12.00 | $11.78 | $11.88 | $9.02 | 2,304,300 |
| 2020-07-20 | $11.65 | $11.92 | $11.53 | $11.90 | $9.04 | 3,575,200 |
| 2020-07-17 | $11.66 | $11.66 | $11.33 | $11.49 | $8.73 | 1,937,100 |
| 2020-07-16 | $11.84 | $11.96 | $11.42 | $11.43 | $8.68 | 4,083,710 |
| 2020-07-15 | $11.98 | $12.09 | $11.64 | $11.84 | $8.99 | 4,115,370 |
| 2020-07-14 | $12.08 | $12.28 | $11.74 | $12.00 | $9.11 | 5,522,600 |
| 2020-07-13 | $11.60 | $12.18 | $11.43 | $12.09 | $9.18 | 7,209,940 |
| 2020-07-10 | $11.80 | $11.88 | $11.60 | $11.61 | $8.82 | 4,591,650 |
| 2020-07-09 | $11.63 | $11.91 | $11.58 | $11.89 | $9.03 | 7,489,900 |
| 2020-07-08 | $11.84 | $11.84 | $11.55 | $11.75 | $8.92 | 7,385,050 |
| 2020-07-07 | $10.96 | $12.00 | $10.86 | $11.89 | $9.03 | 10,579,260 |
| 2020-07-06 | $10.78 | $11.04 | $10.68 | $10.96 | $8.32 | 6,001,650 |
| 2020-07-03 | $10.94 | $11.00 | $10.58 | $10.82 | $8.22 | 2,194,040 |
| 2020-07-02 | $10.98 | $11.05 | $10.80 | $10.88 | $8.26 | 1,893,010 |
| 2020-07-01 | $11.39 | $11.39 | $10.89 | $10.97 | $8.33 | 2,580,100 |
| 2020-06-30 | $11.00 | $11.37 | $10.97 | $11.24 | $8.54 | 2,312,830 |
| 2020-06-29 | $11.28 | $11.31 | $10.60 | $10.99 | $8.35 | 2,120,000 |
| 2020-06-26 | $11.36 | $11.36 | $11.36 | $11.36 | $8.61 | 0 |
| 2020-06-25 | $11.36 | $11.36 | $11.36 | $11.36 | $8.61 | 0 |
| 2020-06-24 | $11.40 | $11.40 | $11.29 | $11.36 | $8.61 | 1,154,000 |
| 2020-06-23 | $11.38 | $11.40 | $11.26 | $11.35 | $8.61 | 1,807,990 |
| 2020-06-22 | $11.23 | $11.49 | $11.23 | $11.34 | $8.60 | 1,992,800 |
| 2020-06-19 | $11.49 | $11.49 | $11.25 | $11.29 | $8.56 | 1,876,540 |
| 2020-06-18 | $11.29 | $11.58 | $11.09 | $11.44 | $8.67 | 2,618,800 |
| 2020-06-17 | $11.20 | $11.44 | $11.10 | $11.26 | $8.54 | 2,729,800 |
| 2020-06-16 | $11.08 | $11.30 | $10.97 | $11.30 | $8.57 | 2,902,600 |
| 2020-06-15 | $10.90 | $11.23 | $10.85 | $10.94 | $8.29 | 1,602,300 |
| 2020-06-12 | $10.70 | $11.01 | $10.53 | $10.95 | $8.30 | 1,489,210 |
| 2020-06-11 | $10.83 | $10.99 | $10.71 | $10.76 | $8.16 | 1,048,700 |
| 2020-06-10 | $11.08 | $11.08 | $10.83 | $10.92 | $8.28 | 1,041,500 |
| 2020-06-09 | $10.95 | $11.15 | $10.81 | $10.99 | $8.33 | 1,163,900 |
| 2020-06-08 | $10.88 | $11.09 | $10.86 | $10.95 | $8.30 | 1,438,910 |
| 2020-06-05 | $10.98 | $10.99 | $10.78 | $10.85 | $8.23 | 1,130,700 |
| 2020-06-04 | $10.78 | $10.96 | $10.78 | $10.90 | $8.26 | 1,053,500 |
| 2020-06-03 | $11.02 | $11.02 | $10.77 | $10.83 | $8.21 | 1,872,900 |
| 2020-06-02 | $11.08 | $11.08 | $10.89 | $10.95 | $8.30 | 1,925,540 |
| 2020-06-01 | $11.18 | $11.23 | $10.90 | $11.07 | $8.39 | 1,652,100 |
| 2020-05-29 | $10.62 | $11.13 | $10.52 | $11.02 | $8.36 | 1,865,700 |
| 2020-05-28 | $10.84 | $10.84 | $10.55 | $10.64 | $8.07 | 846,610 |
| 2020-05-27 | $10.84 | $10.84 | $10.63 | $10.74 | $8.14 | 1,024,500 |
| 2020-05-26 | $10.84 | $11.00 | $10.76 | $10.84 | $8.22 | 1,013,900 |
| 2020-05-25 | $10.59 | $10.99 | $10.59 | $10.84 | $8.22 | 1,291,600 |
| 2020-05-22 | $10.55 | $10.73 | $10.40 | $10.59 | $8.03 | 1,180,100 |
| 2020-05-21 | $10.71 | $10.83 | $10.51 | $10.51 | $7.97 | 1,466,300 |
| 2020-05-20 | $11.23 | $11.23 | $10.68 | $10.75 | $8.15 | 2,835,900 |
| 2020-05-19 | $11.12 | $11.25 | $11.11 | $11.15 | $8.45 | 763,700 |
| 2020-05-18 | $11.23 | $11.34 | $11.04 | $11.12 | $8.43 | 1,319,400 |
| 2020-05-15 | $11.41 | $11.53 | $11.30 | $11.37 | $8.62 | 975,000 |
| 2020-05-14 | $11.44 | $11.49 | $11.31 | $11.38 | $8.63 | 938,300 |
| 2020-05-13 | $11.48 | $11.60 | $11.36 | $11.47 | $8.70 | 977,050 |
| 2020-05-12 | $11.54 | $11.74 | $11.32 | $11.49 | $8.71 | 1,432,750 |
| 2020-05-11 | $11.32 | $11.59 | $11.32 | $11.54 | $8.75 | 1,545,050 |
| 2020-05-08 | $11.55 | $11.68 | $11.39 | $11.58 | $8.78 | 1,921,600 |
| 2020-05-07 | $12.00 | $12.00 | $11.54 | $11.54 | $8.75 | 1,873,600 |
| 2020-05-06 | $11.48 | $11.92 | $11.42 | $11.85 | $8.98 | 2,124,410 |
| 2020-05-05 | $11.53 | $11.53 | $11.53 | $11.53 | $8.74 | 0 |
| 2020-05-04 | $11.53 | $11.53 | $11.53 | $11.53 | $8.74 | 0 |
| 2020-05-01 | $11.53 | $11.53 | $11.53 | $11.53 | $8.74 | 0 |
| 2020-04-30 | $11.24 | $11.74 | $11.11 | $11.53 | $8.74 | 2,008,810 |
| 2020-04-29 | $11.22 | $11.38 | $10.99 | $11.25 | $8.53 | 1,776,100 |
| 2020-04-28 | $11.94 | $11.94 | $10.90 | $11.21 | $8.50 | 4,938,130 |
| 2020-04-27 | $12.51 | $12.80 | $11.91 | $11.99 | $9.09 | 6,578,130 |
| 2020-04-24 | $11.58 | $12.36 | $11.41 | $12.14 | $9.20 | 6,955,640 |
| 2020-04-23 | $11.82 | $11.92 | $11.58 | $11.61 | $8.80 | 2,012,300 |
| 2020-04-22 | $11.54 | $11.93 | $11.41 | $11.80 | $8.95 | 2,587,890 |
| 2020-04-21 | $11.68 | $11.83 | $11.45 | $11.53 | $8.74 | 2,335,360 |
| 2020-04-20 | $11.75 | $12.03 | $11.70 | $11.80 | $8.95 | 2,835,000 |
| 2020-04-17 | $11.48 | $12.48 | $11.48 | $11.89 | $9.01 | 3,747,440 |
| 2020-04-16 | $11.60 | $11.64 | $11.37 | $11.49 | $8.71 | 2,629,000 |
| 2020-04-15 | $11.90 | $12.02 | $11.70 | $11.71 | $8.88 | 3,145,080 |
| 2020-04-14 | $12.14 | $12.20 | $11.79 | $12.02 | $9.11 | 4,934,710 |
| 2020-04-13 | $11.91 | $12.59 | $11.84 | $12.00 | $9.10 | 6,546,480 |
| 2020-04-10 | $12.33 | $12.72 | $11.46 | $11.61 | $8.80 | 8,902,600 |
| 2020-04-09 | $11.17 | $12.12 | $11.07 | $12.12 | $9.19 | 7,055,390 |
| 2020-04-08 | $11.08 | $11.21 | $10.90 | $11.02 | $8.36 | 2,157,280 |
| 2020-04-07 | $11.25 | $11.25 | $11.04 | $11.14 | $8.45 | 2,787,800 |
| 2020-04-06 | $11.05 | $11.05 | $11.05 | $11.05 | $8.38 | 0 |
| 2020-04-03 | $11.75 | $11.80 | $10.91 | $11.05 | $8.38 | 5,061,800 |
| 2020-04-02 | $12.08 | $12.08 | $11.25 | $11.69 | $8.86 | 5,433,300 |
| 2020-04-01 | $11.90 | $12.20 | $11.78 | $12.09 | $9.17 | 3,156,790 |
| 2020-03-31 | $11.77 | $12.20 | $11.70 | $11.96 | $9.07 | 2,717,420 |
| 2020-03-30 | $12.41 | $12.50 | $11.68 | $11.75 | $8.91 | 4,334,880 |
| 2020-03-27 | $12.04 | $12.67 | $12.00 | $12.40 | $9.40 | 6,775,320 |
| 2020-03-26 | $11.51 | $12.40 | $11.38 | $12.14 | $9.20 | 6,165,820 |
| 2020-03-25 | $11.65 | $12.03 | $11.60 | $11.72 | $8.89 | 5,356,880 |
| 2020-03-24 | $12.20 | $12.29 | $11.31 | $11.75 | $8.91 | 9,691,320 |
| 2020-03-23 | $10.95 | $12.12 | $10.81 | $12.12 | $9.19 | 12,425,860 |
| 2020-03-20 | $10.98 | $11.16 | $10.81 | $11.02 | $8.36 | 2,316,400 |
| 2020-03-19 | $10.71 | $10.90 | $10.41 | $10.85 | $8.23 | 1,647,490 |
| 2020-03-18 | $10.68 | $10.97 | $10.53 | $10.71 | $8.12 | 2,162,200 |
| 2020-03-17 | $10.53 | $10.71 | $10.20 | $10.46 | $7.93 | 1,918,240 |
| 2020-03-16 | $10.37 | $11.11 | $10.33 | $10.51 | $7.97 | 3,447,400 |
| 2020-03-13 | $10.05 | $10.35 | $9.99 | $10.26 | $7.78 | 2,023,200 |
| 2020-03-12 | $10.77 | $10.77 | $10.43 | $10.51 | $7.97 | 1,309,120 |
| 2020-03-11 | $10.99 | $11.07 | $10.82 | $10.83 | $8.21 | 1,464,780 |
| 2020-03-10 | $10.71 | $10.85 | $10.41 | $10.83 | $8.21 | 2,426,540 |
| 2020-03-09 | $11.19 | $11.19 | $10.72 | $10.77 | $8.17 | 2,642,300 |
| 2020-03-06 | $10.84 | $11.29 | $10.81 | $11.11 | $8.42 | 2,190,900 |
| 2020-03-05 | $10.85 | $11.10 | $10.80 | $10.98 | $8.32 | 2,605,220 |
| 2020-03-04 | $10.31 | $10.78 | $10.30 | $10.74 | $8.14 | 2,221,350 |
| 2020-03-03 | $10.62 | $10.62 | $10.30 | $10.40 | $7.89 | 1,730,600 |
| 2020-03-02 | $10.18 | $10.50 | $10.18 | $10.33 | $7.83 | 1,381,590 |
| 2020-02-28 | $10.30 | $10.49 | $10.02 | $10.05 | $7.62 | 2,186,260 |
| 2020-02-27 | $10.57 | $10.90 | $10.56 | $10.63 | $8.06 | 1,739,490 |
| 2020-02-26 | $10.90 | $11.00 | $10.56 | $10.56 | $8.01 | 2,703,100 |
| 2020-02-25 | $10.71 | $10.90 | $10.55 | $10.81 | $8.20 | 2,759,100 |
| 2020-02-24 | $11.05 | $11.17 | $10.80 | $11.00 | $8.34 | 3,085,000 |
| 2020-02-21 | $10.80 | $11.30 | $10.56 | $11.11 | $8.42 | 3,868,300 |
| 2020-02-20 | $10.83 | $10.83 | $10.48 | $10.69 | $8.11 | 2,831,400 |
| 2020-02-19 | $10.86 | $10.93 | $10.63 | $10.68 | $8.10 | 1,553,400 |
| 2020-02-18 | $10.78 | $10.93 | $10.73 | $10.86 | $8.23 | 1,691,500 |
| 2020-02-17 | $10.79 | $10.84 | $10.60 | $10.78 | $8.17 | 2,139,360 |
| 2020-02-14 | $10.62 | $10.84 | $10.56 | $10.65 | $8.07 | 1,107,060 |
| 2020-02-13 | $10.79 | $10.99 | $10.57 | $10.70 | $8.11 | 1,779,700 |
| 2020-02-12 | $10.54 | $10.71 | $10.41 | $10.68 | $8.10 | 1,166,500 |
| 2020-02-11 | $10.41 | $10.89 | $10.35 | $10.67 | $8.09 | 2,707,800 |
| 2020-02-10 | $10.07 | $10.87 | $9.93 | $10.47 | $7.94 | 2,931,840 |
| 2020-02-07 | $10.02 | $10.24 | $9.77 | $10.08 | $7.64 | 2,217,960 |
| 2020-02-06 | $10.24 | $10.35 | $9.99 | $10.18 | $7.72 | 2,213,660 |
| 2020-02-05 | $9.85 | $10.37 | $9.69 | $10.14 | $7.69 | 2,062,900 |
| 2020-02-04 | $9.24 | $10.06 | $9.24 | $9.87 | $7.48 | 3,216,310 |
| 2020-02-03 | $10.27 | $10.27 | $10.27 | $10.27 | $7.79 | 255,200 |
| 2020-01-31 | $11.41 | $11.41 | $11.41 | $11.41 | $8.65 | 0 |
| 2020-01-30 | $11.41 | $11.41 | $11.41 | $11.41 | $8.65 | 0 |
| 2020-01-29 | $11.41 | $11.41 | $11.41 | $11.41 | $8.65 | 0 |
| 2020-01-28 | $11.41 | $11.41 | $11.41 | $11.41 | $8.65 | 0 |
| 2020-01-27 | $11.41 | $11.41 | $11.41 | $11.41 | $8.65 | 0 |
| 2020-01-24 | $11.41 | $11.41 | $11.41 | $11.41 | $8.65 | 0 |
| 2020-01-23 | $12.00 | $12.05 | $10.83 | $11.41 | $8.65 | 2,752,800 |
| 2020-01-22 | $12.29 | $12.46 | $11.86 | $12.00 | $9.10 | 4,065,800 |
| 2020-01-21 | $12.51 | $12.72 | $12.01 | $12.48 | $9.46 | 1,710,740 |
| 2020-01-20 | $12.54 | $12.75 | $12.42 | $12.55 | $9.52 | 1,998,620 |
| 2020-01-17 | $12.70 | $12.92 | $12.50 | $12.50 | $9.48 | 2,308,420 |
| 2020-01-16 | $13.07 | $13.22 | $12.84 | $12.86 | $9.75 | 2,579,440 |
| 2020-01-15 | $12.95 | $13.29 | $12.82 | $13.07 | $9.91 | 2,853,480 |
| 2020-01-14 | $13.20 | $13.39 | $12.93 | $13.03 | $9.88 | 4,462,400 |
| 2020-01-13 | $12.96 | $14.00 | $12.82 | $13.35 | $10.12 | 6,709,390 |
| 2020-01-10 | $12.99 | $13.20 | $12.67 | $12.98 | $9.84 | 3,167,900 |
| 2020-01-09 | $13.20 | $13.46 | $12.94 | $13.03 | $9.88 | 4,614,000 |
| 2020-01-08 | $13.00 | $13.88 | $12.78 | $13.20 | $10.01 | 9,568,870 |
| 2020-01-07 | $11.62 | $12.94 | $11.61 | $12.94 | $9.81 | 7,345,180 |
| 2020-01-06 | $11.63 | $11.96 | $11.57 | $11.76 | $8.92 | 1,872,760 |
| 2020-01-03 | $11.93 | $11.97 | $11.78 | $11.78 | $8.93 | 1,439,900 |
| 2020-01-02 | $11.92 | $12.13 | $11.82 | $11.89 | $9.01 | 1,499,000 |
| 2020-01-01 | $11.82 | $11.82 | $11.82 | $11.82 | $8.96 | 0 |
| 2019-12-31 | $11.96 | $12.03 | $11.70 | $11.82 | $8.96 | 1,351,810 |
| 2019-12-30 | $12.12 | $12.14 | $11.85 | $11.97 | $9.08 | 1,207,700 |
| 2019-12-27 | $12.41 | $12.57 | $11.97 | $11.99 | $9.09 | 2,485,700 |
| 2019-12-26 | $12.00 | $12.38 | $11.82 | $12.38 | $9.39 | 3,285,010 |
| 2019-12-25 | $11.84 | $12.03 | $11.80 | $11.98 | $9.08 | 1,917,800 |
| 2019-12-24 | $11.54 | $12.08 | $11.22 | $11.92 | $9.04 | 3,369,200 |
| 2019-12-23 | $11.50 | $11.77 | $11.40 | $11.48 | $8.70 | 2,583,390 |
| 2019-12-20 | $11.88 | $11.99 | $11.43 | $11.52 | $8.73 | 3,268,600 |
| 2019-12-19 | $12.19 | $12.20 | $11.71 | $11.87 | $9.00 | 2,324,900 |
| 2019-12-18 | $12.15 | $12.31 | $11.91 | $12.00 | $9.10 | 3,410,500 |
| 2019-12-17 | $12.21 | $12.36 | $12.10 | $12.12 | $9.19 | 3,122,800 |
| 2019-12-16 | $11.86 | $12.18 | $11.86 | $12.17 | $9.23 | 3,571,100 |
| 2019-12-13 | $11.99 | $11.99 | $11.61 | $11.88 | $9.01 | 2,775,720 |
| 2019-12-12 | $11.68 | $11.88 | $11.52 | $11.78 | $8.93 | 3,180,320 |
| 2019-12-11 | $11.53 | $11.78 | $11.44 | $11.67 | $8.85 | 3,663,790 |
| 2019-12-10 | $11.59 | $11.65 | $11.01 | $11.44 | $8.67 | 3,855,000 |
| 2019-12-09 | $10.29 | $11.22 | $10.21 | $11.22 | $8.51 | 3,930,300 |
| 2019-12-06 | $10.19 | $10.28 | $10.11 | $10.20 | $7.73 | 682,120 |
| 2019-12-05 | $10.25 | $10.27 | $10.12 | $10.22 | $7.75 | 925,600 |
| 2019-12-04 | $10.36 | $10.56 | $10.16 | $10.22 | $7.75 | 1,725,400 |
| 2019-12-03 | $10.32 | $10.45 | $10.22 | $10.36 | $7.85 | 748,500 |
| 2019-12-02 | $10.46 | $10.57 | $10.33 | $10.41 | $7.89 | 1,173,800 |
| 2019-11-29 | $10.62 | $10.62 | $10.44 | $10.46 | $7.93 | 859,800 |
| 2019-11-28 | $10.69 | $10.70 | $10.51 | $10.54 | $7.99 | 563,600 |
| 2019-11-27 | $10.78 | $10.78 | $10.56 | $10.58 | $8.02 | 844,700 |
| 2019-11-26 | $10.89 | $10.97 | $10.67 | $10.67 | $8.09 | 1,376,900 |
| 2019-11-25 | $10.68 | $11.15 | $10.68 | $10.89 | $8.26 | 1,188,200 |
| 2019-11-22 | $10.88 | $10.98 | $10.70 | $10.73 | $8.14 | 1,136,810 |
| 2019-11-21 | $10.90 | $10.99 | $10.63 | $10.80 | $8.19 | 1,278,700 |
| 2019-11-20 | $11.15 | $11.19 | $10.95 | $11.00 | $8.34 | 932,620 |
| 2019-11-19 | $10.99 | $11.20 | $10.99 | $11.20 | $8.49 | 879,820 |
| 2019-11-18 | $11.17 | $11.36 | $10.88 | $10.98 | $8.32 | 2,408,400 |
| 2019-11-15 | $11.55 | $11.86 | $11.21 | $11.29 | $8.56 | 1,985,710 |
| 2019-11-14 | $11.25 | $11.65 | $11.09 | $11.60 | $8.80 | 2,515,650 |
| 2019-11-13 | $11.01 | $11.27 | $11.00 | $11.11 | $8.42 | 774,400 |
| 2019-11-12 | $11.28 | $11.38 | $11.10 | $11.13 | $8.44 | 1,068,300 |
| 2019-11-11 | $11.65 | $11.71 | $11.15 | $11.23 | $8.51 | 1,924,100 |
| 2019-11-08 | $11.34 | $11.86 | $11.34 | $11.62 | $8.81 | 2,668,400 |
| 2019-11-07 | $11.50 | $11.51 | $11.31 | $11.35 | $8.61 | 1,035,200 |
| 2019-11-06 | $11.19 | $11.52 | $11.19 | $11.47 | $8.70 | 2,029,400 |
| 2019-11-05 | $11.01 | $11.39 | $11.01 | $11.27 | $8.54 | 2,091,600 |
| 2019-11-04 | $11.00 | $11.15 | $10.42 | $11.11 | $8.42 | 2,258,310 |
| 2019-11-01 | $11.51 | $11.51 | $10.78 | $10.94 | $8.29 | 2,253,100 |
| 2019-10-31 | $11.19 | $11.44 | $11.09 | $11.39 | $8.64 | 2,162,200 |
| 2019-10-30 | $11.01 | $11.26 | $10.78 | $11.16 | $8.46 | 908,600 |
| 2019-10-29 | $11.05 | $11.24 | $11.04 | $11.10 | $8.42 | 1,013,000 |
| 2019-10-28 | $11.00 | $11.23 | $11.00 | $11.12 | $8.43 | 1,097,100 |
| 2019-10-25 | $11.00 | $11.06 | $10.91 | $11.04 | $8.37 | 712,550 |
| 2019-10-24 | $10.83 | $11.08 | $10.74 | $11.04 | $8.37 | 1,154,900 |
| 2019-10-23 | $10.78 | $11.26 | $10.78 | $10.83 | $8.21 | 776,980 |
| 2019-10-22 | $10.64 | $10.86 | $10.51 | $10.84 | $8.22 | 1,174,560 |
| 2019-10-21 | $10.46 | $10.60 | $10.37 | $10.54 | $7.99 | 597,730 |
| 2019-10-18 | $10.83 | $10.84 | $10.30 | $10.46 | $7.93 | 1,202,660 |
| 2019-10-17 | $10.81 | $10.98 | $10.66 | $10.74 | $8.14 | 758,400 |
| 2019-10-16 | $11.09 | $11.09 | $10.72 | $10.99 | $8.33 | 1,294,950 |
| 2019-10-15 | $11.06 | $11.18 | $10.92 | $11.06 | $8.39 | 776,800 |
| 2019-10-14 | $11.06 | $11.18 | $11.06 | $11.11 | $8.42 | 934,930 |
| 2019-10-11 | $11.18 | $11.18 | $11.03 | $11.06 | $8.39 | 595,800 |
| 2019-10-10 | $11.06 | $11.13 | $11.00 | $11.12 | $8.43 | 810,600 |
| 2019-10-09 | $10.90 | $11.08 | $10.84 | $11.06 | $8.39 | 558,000 |
| 2019-10-08 | $10.77 | $11.18 | $10.77 | $10.95 | $8.30 | 944,000 |
| 2019-10-07 | $10.96 | $10.96 | $10.96 | $10.96 | $8.31 | 0 |
| 2019-10-04 | $10.96 | $10.96 | $10.96 | $10.96 | $8.31 | 0 |
| 2019-10-03 | $10.96 | $10.96 | $10.96 | $10.96 | $8.31 | 0 |
| 2019-10-02 | $10.96 | $10.96 | $10.96 | $10.96 | $8.31 | 0 |
| 2019-10-01 | $10.96 | $10.96 | $10.96 | $10.96 | $8.31 | 0 |
| 2019-09-30 | $10.94 | $11.05 | $10.68 | $10.96 | $8.31 | 933,100 |
| 2019-09-27 | $10.89 | $11.28 | $10.65 | $10.94 | $8.29 | 893,760 |
| 2019-09-26 | $11.00 | $11.03 | $10.68 | $10.85 | $8.23 | 1,536,200 |
| 2019-09-25 | $11.01 | $11.20 | $10.92 | $10.95 | $8.30 | 1,026,560 |
| 2019-09-24 | $11.18 | $11.28 | $11.11 | $11.11 | $8.42 | 1,107,800 |
| 2019-09-23 | $11.24 | $11.24 | $11.00 | $11.20 | $8.49 | 1,062,800 |
| 2019-09-20 | $11.05 | $11.34 | $10.95 | $11.11 | $8.42 | 1,291,640 |
| 2019-09-19 | $11.19 | $11.26 | $10.84 | $11.07 | $8.39 | 1,047,500 |
| 2019-09-18 | $11.08 | $11.30 | $10.85 | $11.12 | $8.43 | 1,214,400 |
| 2019-09-17 | $11.41 | $11.49 | $11.04 | $11.08 | $8.40 | 1,876,600 |
| 2019-09-16 | $10.92 | $11.80 | $10.81 | $11.42 | $8.66 | 2,426,700 |
| 2019-09-13 | $10.88 | $10.88 | $10.88 | $10.88 | $8.25 | 0 |
| 2019-09-12 | $10.77 | $10.95 | $10.71 | $10.88 | $8.25 | 1,116,600 |
| 2019-09-11 | $10.87 | $10.97 | $10.66 | $10.70 | $8.11 | 1,150,340 |
| 2019-09-10 | $11.18 | $11.18 | $10.83 | $10.87 | $8.24 | 1,993,840 |
| 2019-09-09 | $10.55 | $11.50 | $10.55 | $11.17 | $8.47 | 3,714,500 |
| 2019-09-06 | $10.49 | $10.60 | $10.38 | $10.49 | $7.95 | 988,100 |
| 2019-09-05 | $10.58 | $10.77 | $10.47 | $10.47 | $7.94 | 1,925,780 |
| 2019-09-04 | $10.42 | $10.75 | $10.27 | $10.58 | $8.02 | 2,511,350 |
| 2019-09-03 | $10.37 | $10.43 | $10.20 | $10.43 | $7.91 | 1,689,200 |
| 2019-09-02 | $10.03 | $10.35 | $10.03 | $10.26 | $7.78 | 1,561,800 |
| 2019-08-30 | $10.16 | $10.23 | $9.94 | $10.01 | $7.59 | 1,651,400 |
| 2019-08-29 | $10.13 | $10.15 | $9.90 | $9.95 | $7.54 | 1,479,010 |
| 2019-08-28 | $10.26 | $10.35 | $10.01 | $10.03 | $7.60 | 2,078,510 |
| 2019-08-27 | $10.05 | $10.40 | $10.01 | $10.26 | $7.78 | 1,978,860 |
| 2019-08-26 | $9.71 | $10.35 | $9.71 | $10.06 | $7.63 | 3,166,000 |
| 2019-08-23 | $9.44 | $10.05 | $9.44 | $10.05 | $7.62 | 3,006,210 |
| 2019-08-22 | $9.45 | $9.55 | $9.31 | $9.44 | $7.16 | 1,393,910 |
| 2019-08-21 | $9.31 | $9.45 | $9.24 | $9.30 | $7.05 | 1,514,500 |
| 2019-08-20 | $9.08 | $9.70 | $9.08 | $9.38 | $7.11 | 2,933,100 |
| 2019-08-19 | $8.74 | $9.49 | $8.68 | $9.08 | $6.88 | 3,417,300 |
| 2019-08-16 | $8.71 | $8.72 | $8.49 | $8.64 | $6.55 | 1,319,900 |
| 2019-08-15 | $8.65 | $8.65 | $8.40 | $8.60 | $6.52 | 1,708,300 |
| 2019-08-14 | $8.62 | $8.72 | $8.53 | $8.70 | $6.60 | 1,165,560 |
| 2019-08-13 | $8.54 | $8.60 | $8.41 | $8.52 | $6.46 | 1,044,000 |
| 2019-08-12 | $8.38 | $8.63 | $8.38 | $8.55 | $6.48 | 1,192,000 |
| 2019-08-09 | $8.57 | $8.74 | $8.48 | $8.50 | $6.44 | 1,698,600 |
| 2019-08-08 | $8.35 | $8.65 | $8.35 | $8.58 | $6.51 | 1,771,180 |
| 2019-08-07 | $8.55 | $8.75 | $8.41 | $8.45 | $6.41 | 2,415,710 |
| 2019-08-06 | $8.68 | $8.79 | $8.45 | $8.46 | $6.41 | 2,650,800 |
| 2019-08-05 | $8.97 | $9.01 | $8.80 | $8.80 | $6.67 | 1,337,400 |
| 2019-08-02 | $9.00 | $9.06 | $8.88 | $9.00 | $6.82 | 1,188,700 |
| 2019-08-01 | $9.27 | $9.27 | $8.97 | $9.16 | $6.95 | 1,883,630 |
| 2019-07-31 | $9.30 | $9.39 | $9.16 | $9.20 | $6.98 | 916,600 |
| 2019-07-30 | $9.27 | $9.35 | $9.15 | $9.28 | $7.04 | 1,008,000 |
| 2019-07-29 | $9.35 | $9.38 | $9.13 | $9.21 | $6.98 | 1,136,400 |
| 2019-07-26 | $9.26 | $9.46 | $9.25 | $9.31 | $7.06 | 1,001,930 |
| 2019-07-25 | $9.47 | $9.63 | $9.20 | $9.36 | $7.10 | 1,862,790 |
| 2019-07-24 | $9.65 | $9.70 | $9.30 | $9.45 | $7.16 | 1,565,130 |
| 2019-07-23 | $9.46 | $9.63 | $9.38 | $9.59 | $7.27 | 1,639,140 |
| 2019-07-22 | $9.73 | $9.80 | $9.10 | $9.35 | $7.09 | 2,213,570 |
| 2019-07-19 | $9.98 | $10.01 | $9.67 | $9.73 | $7.38 | 1,660,750 |
| 2019-07-18 | $10.13 | $10.30 | $9.87 | $9.89 | $7.50 | 1,220,290 |
| 2019-07-17 | $10.10 | $10.33 | $10.09 | $10.12 | $7.67 | 1,024,200 |
| 2019-07-16 | $10.43 | $10.45 | $10.12 | $10.15 | $7.70 | 1,911,530 |
| 2019-07-15 | $9.88 | $10.47 | $9.70 | $10.35 | $7.85 | 3,033,200 |
| 2019-07-12 | $10.07 | $10.19 | $9.69 | $9.69 | $7.35 | 1,998,900 |
| 2019-07-11 | $10.19 | $10.30 | $9.16 | $10.09 | $7.65 | 1,817,480 |
| 2019-07-10 | $10.36 | $10.36 | $10.05 | $10.18 | $7.72 | 935,600 |
| 2019-07-09 | $10.08 | $10.49 | $10.08 | $10.18 | $7.70 | 1,426,100 |
| 2019-07-08 | $10.78 | $10.78 | $10.19 | $10.28 | $7.78 | 1,613,900 |
| 2019-07-05 | $10.73 | $10.85 | $10.62 | $10.67 | $8.07 | 972,100 |
| 2019-07-04 | $10.86 | $10.88 | $10.67 | $10.80 | $8.17 | 1,904,400 |
| 2019-07-03 | $10.71 | $10.99 | $10.65 | $10.75 | $8.13 | 1,673,400 |
| 2019-07-02 | $10.75 | $10.87 | $10.66 | $10.76 | $8.14 | 1,626,900 |
| 2019-07-01 | $10.43 | $10.82 | $10.43 | $10.80 | $8.17 | 2,719,890 |
| 2019-06-28 | $10.38 | $10.58 | $10.14 | $10.36 | $7.84 | 1,771,700 |
| 2019-06-27 | $10.70 | $10.74 | $10.36 | $10.38 | $7.85 | 2,207,200 |
| 2019-06-26 | $10.65 | $10.78 | $10.51 | $10.67 | $8.07 | 1,694,500 |
| 2019-06-25 | $10.78 | $10.78 | $10.12 | $10.68 | $8.08 | 3,461,400 |
| 2019-06-24 | $10.71 | $10.92 | $10.70 | $10.73 | $8.12 | 2,001,960 |
| 2019-06-21 | $11.08 | $11.10 | $10.80 | $10.82 | $8.19 | 3,416,800 |
| 2019-06-20 | $10.84 | $11.03 | $10.49 | $11.00 | $8.32 | 4,342,660 |
| 2019-06-19 | $11.13 | $11.31 | $10.70 | $10.78 | $8.16 | 3,505,360 |
| 2019-06-18 | $11.08 | $11.13 | $10.88 | $10.99 | $8.32 | 1,660,840 |
| 2019-06-17 | $10.80 | $11.13 | $10.73 | $11.08 | $8.38 | 3,826,380 |
| 2019-06-14 | $12.52 | $12.52 | $11.08 | $11.08 | $8.38 | 10,034,230 |
| 2019-06-13 | $11.79 | $12.39 | $11.66 | $12.31 | $9.32 | 6,981,190 |
| 2019-06-12 | $11.71 | $11.80 | $11.56 | $11.66 | $8.82 | 4,016,070 |
| 2019-06-11 | $11.34 | $11.94 | $11.13 | $11.84 | $8.96 | 6,502,950 |
| 2019-06-10 | $11.29 | $11.86 | $11.13 | $11.43 | $8.65 | 5,129,430 |
| 2019-06-07 | $11.29 | $11.29 | $11.29 | $11.29 | $8.54 | 0 |
| 2019-06-06 | $11.15 | $11.42 | $10.89 | $11.29 | $8.54 | 3,816,510 |
| 2019-06-05 | $11.50 | $11.63 | $11.03 | $11.18 | $8.46 | 5,400,100 |
| 2019-06-04 | $10.46 | $11.50 | $10.31 | $11.35 | $8.59 | 7,981,650 |
| 2019-06-03 | $10.14 | $10.55 | $10.01 | $10.46 | $7.92 | 4,850,030 |
| 2019-05-31 | $10.31 | $10.42 | $10.00 | $10.15 | $7.68 | 4,622,030 |
| 2019-05-30 | $10.90 | $11.09 | $10.01 | $10.37 | $7.85 | 9,090,350 |
| 2019-05-29 | $11.39 | $11.47 | $10.92 | $11.12 | $8.41 | 7,377,020 |
| 2019-05-28 | $10.68 | $11.94 | $10.53 | $11.60 | $8.78 | 12,176,740 |
| 2019-05-27 | $11.35 | $11.50 | $11.35 | $11.35 | $8.59 | 4,113,700 |
| 2019-05-24 | $11.70 | $12.76 | $11.70 | $12.61 | $9.54 | 12,865,450 |
| 2019-05-23 | $10.85 | $11.85 | $10.83 | $11.61 | $8.79 | 7,438,180 |
| 2019-05-22 | $10.99 | $11.20 | $10.91 | $10.98 | $8.31 | 3,146,650 |
| 2019-05-21 | $11.13 | $11.60 | $11.01 | $11.10 | $8.40 | 5,177,190 |
| 2019-05-20 | $10.48 | $11.60 | $10.48 | $11.29 | $8.54 | 6,917,290 |
| 2019-05-17 | $10.84 | $11.44 | $10.76 | $10.92 | $8.26 | 7,562,090 |
| 2019-05-16 | $11.73 | $12.52 | $10.96 | $11.18 | $8.46 | 14,552,560 |
| 2019-05-15 | $10.59 | $11.42 | $10.42 | $11.42 | $8.64 | 3,924,380 |
| 2019-05-14 | $10.12 | $10.65 | $10.08 | $10.38 | $7.85 | 5,123,500 |
| 2019-05-13 | $9.56 | $10.58 | $9.56 | $10.33 | $7.82 | 5,866,870 |
| 2019-05-10 | $9.51 | $9.77 | $9.33 | $9.65 | $7.30 | 2,526,150 |
| 2019-05-09 | $9.65 | $9.79 | $9.28 | $9.40 | $7.11 | 2,209,490 |
| 2019-05-08 | $9.30 | $9.79 | $9.11 | $9.70 | $7.34 | 4,017,460 |
| 2019-05-07 | $9.12 | $9.68 | $9.12 | $9.34 | $7.07 | 3,445,100 |
| 2019-05-06 | $9.77 | $10.07 | $9.20 | $9.54 | $7.22 | 6,108,770 |
| 2019-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $7.70 | 0 |
| 2019-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $7.70 | 0 |
| 2019-05-01 | $10.18 | $10.18 | $10.18 | $10.18 | $7.70 | 0 |
| 2019-04-30 | $9.40 | $10.18 | $9.26 | $10.18 | $7.70 | 6,514,420 |
| 2019-04-29 | $10.10 | $10.20 | $9.20 | $9.25 | $7.00 | 5,207,850 |
| 2019-04-26 | $9.99 | $10.29 | $9.90 | $10.09 | $7.64 | 3,726,310 |
| 2019-04-25 | $10.45 | $10.49 | $10.00 | $10.02 | $7.58 | 4,479,540 |
| 2019-04-24 | $10.10 | $10.50 | $9.81 | $10.49 | $7.94 | 5,557,540 |
| 2019-04-23 | $10.18 | $10.52 | $10.00 | $10.08 | $7.63 | 5,363,740 |
| 2019-04-22 | $10.02 | $10.47 | $9.92 | $10.08 | $7.63 | 5,591,660 |
| 2019-04-19 | $9.72 | $10.20 | $9.58 | $10.00 | $7.57 | 4,718,830 |
| 2019-04-18 | $9.65 | $9.85 | $9.58 | $9.60 | $7.26 | 2,916,960 |
| 2019-04-17 | $9.64 | $9.92 | $9.60 | $9.69 | $7.33 | 3,454,400 |
| 2019-04-16 | $9.18 | $9.70 | $9.12 | $9.63 | $7.29 | 5,223,350 |
| 2019-04-15 | $9.37 | $9.48 | $9.17 | $9.17 | $6.94 | 2,174,500 |
| 2019-04-12 | $9.35 | $9.39 | $9.15 | $9.30 | $7.04 | 2,161,720 |
| 2019-04-11 | $9.63 | $9.69 | $9.22 | $9.32 | $7.05 | 2,948,950 |
| 2019-04-10 | $9.70 | $9.70 | $9.45 | $9.58 | $7.25 | 2,669,900 |
| 2019-04-09 | $9.81 | $9.93 | $9.60 | $9.75 | $7.38 | 4,735,740 |
| 2019-04-08 | $9.34 | $10.29 | $9.30 | $9.98 | $7.55 | 9,949,470 |
| 2019-04-05 | $9.35 | $9.35 | $9.35 | $9.35 | $7.08 | 0 |
| 2019-04-04 | $9.16 | $9.50 | $9.15 | $9.35 | $7.08 | 5,975,740 |
| 2019-04-03 | $8.97 | $9.06 | $8.80 | $9.02 | $6.83 | 3,089,300 |
| 2019-04-02 | $9.10 | $9.10 | $8.85 | $8.91 | $6.74 | 3,382,110 |
| 2019-04-01 | $8.68 | $9.10 | $8.68 | $8.88 | $6.72 | 2,992,450 |
| 2019-03-29 | $8.52 | $8.60 | $8.38 | $8.59 | $6.50 | 1,872,430 |
| 2019-03-28 | $8.58 | $8.67 | $8.33 | $8.35 | $6.32 | 1,670,060 |
| 2019-03-27 | $8.70 | $8.74 | $8.50 | $8.58 | $6.49 | 1,723,800 |
| 2019-03-26 | $8.77 | $8.93 | $8.53 | $8.54 | $6.46 | 2,424,900 |
| 2019-03-25 | $8.94 | $8.95 | $8.60 | $8.77 | $6.64 | 3,123,040 |
| 2019-03-22 | $9.04 | $9.08 | $8.81 | $9.03 | $6.83 | 3,599,140 |
| 2019-03-21 | $8.81 | $9.05 | $8.81 | $8.97 | $6.79 | 3,295,720 |
| 2019-03-20 | $8.85 | $8.93 | $8.72 | $8.79 | $6.65 | 2,182,900 |
| 2019-03-19 | $8.65 | $8.87 | $8.65 | $8.78 | $6.64 | 2,659,100 |
| 2019-03-18 | $8.48 | $8.63 | $8.43 | $8.61 | $6.52 | 2,077,950 |
| 2019-03-15 | $8.35 | $8.51 | $8.35 | $8.43 | $6.38 | 2,192,600 |
| 2019-03-14 | $8.59 | $8.67 | $8.27 | $8.32 | $6.30 | 2,418,900 |
| 2019-03-13 | $8.87 | $8.87 | $8.53 | $8.60 | $6.51 | 3,630,890 |
| 2019-03-12 | $8.88 | $9.06 | $8.80 | $8.87 | $6.71 | 3,330,460 |
| 2019-03-11 | $8.69 | $8.88 | $8.62 | $8.82 | $6.67 | 3,015,060 |
| 2019-03-08 | $9.19 | $9.19 | $8.62 | $8.64 | $6.54 | 4,023,400 |
| 2019-03-07 | $9.30 | $9.30 | $9.11 | $9.21 | $6.97 | 5,230,900 |
| 2019-03-06 | $9.39 | $9.49 | $9.11 | $9.30 | $7.04 | 4,363,360 |
| 2019-03-05 | $9.29 | $9.51 | $9.20 | $9.39 | $7.11 | 4,785,270 |
| 2019-03-04 | $8.89 | $9.50 | $8.89 | $9.29 | $7.03 | 6,697,910 |
| 2019-03-01 | $8.68 | $8.96 | $8.57 | $8.89 | $6.73 | 3,977,990 |
| 2019-02-28 | $8.51 | $8.70 | $8.50 | $8.59 | $6.50 | 1,747,600 |
| 2019-02-27 | $8.50 | $8.78 | $8.47 | $8.66 | $6.55 | 3,891,280 |
| 2019-02-26 | $8.29 | $8.87 | $8.28 | $8.54 | $6.46 | 6,159,090 |
| 2019-02-25 | $8.15 | $8.39 | $8.12 | $8.34 | $6.31 | 4,916,250 |
| 2019-02-22 | $8.00 | $8.12 | $8.00 | $8.10 | $6.13 | 1,717,040 |
| 2019-02-21 | $8.19 | $8.19 | $8.03 | $8.06 | $6.10 | 2,142,810 |
| 2019-02-20 | $8.29 | $8.29 | $8.06 | $8.16 | $6.17 | 2,227,420 |
| 2019-02-19 | $8.08 | $8.45 | $8.08 | $8.28 | $6.27 | 3,471,400 |
| 2019-02-18 | $8.05 | $8.26 | $7.94 | $8.22 | $6.22 | 2,557,090 |
| 2019-02-15 | $8.17 | $8.28 | $8.05 | $8.05 | $6.09 | 2,185,900 |
| 2019-02-14 | $8.01 | $8.22 | $7.93 | $8.22 | $6.22 | 2,295,670 |
| 2019-02-13 | $7.95 | $8.00 | $7.90 | $7.99 | $6.05 | 1,752,600 |
| 2019-02-12 | $7.98 | $8.04 | $7.94 | $7.99 | $6.05 | 1,619,500 |
| 2019-02-11 | $7.90 | $8.08 | $7.86 | $8.01 | $6.06 | 1,249,170 |
| 2019-02-08 | $7.90 | $7.90 | $7.90 | $7.90 | $5.98 | 0 |
| 2019-02-07 | $7.90 | $7.90 | $7.90 | $7.90 | $5.98 | 0 |
| 2019-02-06 | $7.90 | $7.90 | $7.90 | $7.90 | $5.98 | 0 |
| 2019-02-05 | $7.90 | $7.90 | $7.90 | $7.90 | $5.98 | 0 |
| 2019-02-04 | $7.90 | $7.90 | $7.90 | $7.90 | $5.98 | 0 |
| 2019-02-01 | $7.70 | $7.98 | $7.69 | $7.90 | $5.98 | 755,950 |
| 2019-01-31 | $8.06 | $8.19 | $7.70 | $7.78 | $5.89 | 2,633,530 |
| 2019-01-30 | $8.04 | $8.25 | $8.04 | $8.06 | $6.10 | 2,526,650 |
| 2019-01-29 | $8.02 | $8.15 | $7.72 | $8.15 | $6.17 | 3,034,140 |
| 2019-01-28 | $7.84 | $8.16 | $7.84 | $8.00 | $6.05 | 2,010,380 |
| 2019-01-25 | $7.85 | $7.90 | $7.74 | $7.89 | $5.97 | 1,214,770 |
| 2019-01-24 | $7.81 | $8.15 | $7.70 | $7.83 | $5.92 | 2,780,110 |
| 2019-01-23 | $7.64 | $7.99 | $7.60 | $7.85 | $5.94 | 2,933,710 |
| 2019-01-22 | $7.60 | $7.70 | $7.50 | $7.64 | $5.78 | 1,343,500 |
| 2019-01-21 | $7.60 | $7.60 | $7.42 | $7.55 | $5.71 | 798,010 |
| 2019-01-18 | $7.51 | $7.60 | $7.40 | $7.52 | $5.69 | 782,300 |
| 2019-01-17 | $7.60 | $7.65 | $7.42 | $7.49 | $5.67 | 921,110 |
| 2019-01-16 | $7.50 | $7.64 | $7.48 | $7.54 | $5.71 | 1,683,180 |
| 2019-01-15 | $7.35 | $7.49 | $7.27 | $7.47 | $5.65 | 1,521,300 |
| 2019-01-14 | $7.33 | $7.40 | $7.26 | $7.30 | $5.52 | 819,690 |
| 2019-01-11 | $7.32 | $7.38 | $7.25 | $7.38 | $5.58 | 948,770 |
| 2019-01-10 | $7.35 | $7.41 | $7.30 | $7.31 | $5.53 | 1,180,600 |
| 2019-01-09 | $7.37 | $7.45 | $7.27 | $7.29 | $5.52 | 1,080,200 |
| 2019-01-08 | $7.39 | $7.45 | $7.27 | $7.30 | $5.52 | 901,520 |
| 2019-01-07 | $7.28 | $7.41 | $7.24 | $7.37 | $5.58 | 912,950 |
| 2019-01-04 | $7.01 | $7.30 | $6.91 | $7.27 | $5.50 | 850,200 |
| 2019-01-03 | $7.20 | $7.35 | $6.90 | $7.01 | $5.30 | 975,200 |
| 2019-01-02 | $7.29 | $7.46 | $7.20 | $7.23 | $5.47 | 565,700 |
| 2019-01-01 | $7.29 | $7.29 | $7.29 | $7.29 | $5.52 | 0 |
| 2018-12-31 | $7.29 | $7.29 | $7.29 | $7.29 | $5.52 | 0 |
| 2018-12-28 | $7.21 | $7.47 | $7.21 | $7.29 | $5.52 | 1,014,950 |
| 2018-12-27 | $7.80 | $7.84 | $6.90 | $7.31 | $5.53 | 2,061,450 |
| 2018-12-26 | $7.77 | $7.85 | $7.67 | $7.67 | $5.80 | 1,025,800 |
| 2018-12-25 | $7.87 | $7.89 | $7.52 | $7.68 | $5.81 | 1,301,190 |
| 2018-12-24 | $7.73 | $7.88 | $7.72 | $7.85 | $5.94 | 876,350 |
| 2018-12-21 | $7.68 | $7.77 | $7.67 | $7.71 | $5.83 | 857,210 |
| 2018-12-20 | $7.71 | $7.74 | $7.53 | $7.71 | $5.83 | 1,145,890 |
| 2018-12-19 | $7.86 | $8.03 | $7.75 | $7.75 | $5.86 | 1,467,390 |
| 2018-12-18 | $7.88 | $7.94 | $7.72 | $7.93 | $6.00 | 980,750 |
| 2018-12-17 | $7.87 | $7.93 | $7.74 | $7.88 | $5.96 | 1,143,050 |
| 2018-12-14 | $7.90 | $7.96 | $7.77 | $7.86 | $5.95 | 3,732,490 |
| 2018-12-13 | $7.61 | $7.89 | $7.61 | $7.89 | $5.97 | 3,709,380 |
| 2018-12-12 | $7.65 | $7.69 | $7.58 | $7.62 | $5.77 | 1,126,500 |
| 2018-12-11 | $7.69 | $7.74 | $7.54 | $7.62 | $5.77 | 1,221,200 |
| 2018-12-10 | $7.39 | $7.80 | $7.38 | $7.62 | $5.77 | 1,902,710 |
| 2018-12-07 | $7.38 | $7.50 | $7.38 | $7.45 | $5.64 | 938,890 |
| 2018-12-06 | $7.55 | $7.57 | $7.35 | $7.39 | $5.59 | 1,108,510 |
| 2018-12-05 | $7.48 | $7.57 | $7.39 | $7.46 | $5.65 | 1,380,190 |
| 2018-12-04 | $7.61 | $7.70 | $7.51 | $7.65 | $5.79 | 1,686,810 |
| 2018-12-03 | $7.59 | $7.76 | $7.50 | $7.65 | $5.79 | 1,914,400 |
| 2018-11-30 | $7.30 | $7.46 | $7.20 | $7.43 | $5.62 | 1,347,540 |
| 2018-11-29 | $7.76 | $7.78 | $7.20 | $7.36 | $5.57 | 2,175,900 |
| 2018-11-28 | $7.74 | $7.74 | $7.43 | $7.68 | $5.81 | 2,133,760 |
| 2018-11-27 | $7.39 | $7.79 | $7.39 | $7.73 | $5.85 | 2,476,430 |
| 2018-11-26 | $7.55 | $7.75 | $7.33 | $7.37 | $5.58 | 2,912,680 |
| 2018-11-23 | $7.92 | $7.98 | $7.40 | $7.67 | $5.80 | 4,837,440 |
| 2018-11-22 | $7.73 | $8.24 | $7.61 | $8.05 | $6.09 | 8,776,440 |
| 2018-11-21 | $7.29 | $7.70 | $7.29 | $7.69 | $5.82 | 3,514,620 |
| 2018-11-20 | $7.60 | $7.84 | $7.40 | $7.44 | $5.63 | 4,862,790 |
| 2018-11-19 | $7.43 | $7.71 | $7.36 | $7.71 | $5.83 | 5,584,000 |
| 2018-11-16 | $7.42 | $7.53 | $7.35 | $7.44 | $5.63 | 4,877,130 |
| 2018-11-15 | $7.39 | $7.58 | $7.33 | $7.50 | $5.68 | 5,090,420 |
| 2018-11-14 | $7.35 | $7.90 | $7.34 | $7.51 | $5.68 | 7,597,450 |
| 2018-11-13 | $7.70 | $7.95 | $7.52 | $7.55 | $5.71 | 13,105,490 |
| 2018-11-12 | $6.82 | $7.55 | $6.82 | $7.55 | $5.71 | 9,481,770 |
| 2018-11-09 | $6.77 | $6.95 | $6.77 | $6.86 | $5.19 | 1,768,300 |
| 2018-11-08 | $6.87 | $7.12 | $6.82 | $6.94 | $5.25 | 3,677,510 |
| 2018-11-07 | $6.83 | $6.89 | $6.77 | $6.84 | $5.18 | 1,019,500 |
| 2018-11-06 | $6.88 | $6.89 | $6.69 | $6.79 | $5.14 | 1,436,000 |
| 2018-11-05 | $6.85 | $6.98 | $6.82 | $6.95 | $5.26 | 2,419,600 |
| 2018-11-02 | $6.82 | $6.87 | $6.75 | $6.82 | $5.16 | 1,443,900 |
| 2018-11-01 | $6.68 | $6.95 | $6.66 | $6.79 | $5.14 | 1,813,700 |
| 2018-10-31 | $6.53 | $6.99 | $6.53 | $6.75 | $5.11 | 1,774,800 |
| 2018-10-30 | $6.48 | $6.57 | $6.40 | $6.56 | $4.96 | 784,310 |
| 2018-10-29 | $6.40 | $6.52 | $6.35 | $6.48 | $4.90 | 751,410 |
| 2018-10-26 | $6.47 | $6.53 | $6.42 | $6.50 | $4.92 | 553,110 |
| 2018-10-25 | $6.28 | $6.45 | $6.20 | $6.41 | $4.85 | 740,500 |
| 2018-10-24 | $6.42 | $6.53 | $6.41 | $6.48 | $4.90 | 633,300 |
| 2018-10-23 | $6.50 | $6.73 | $6.43 | $6.45 | $4.88 | 1,416,000 |
| 2018-10-22 | $6.30 | $6.65 | $6.22 | $6.43 | $4.87 | 1,702,300 |
| 2018-10-19 | $6.00 | $6.16 | $5.82 | $6.14 | $4.65 | 770,100 |
| 2018-10-18 | $6.18 | $6.21 | $6.05 | $6.08 | $4.60 | 574,500 |
| 2018-10-17 | $6.29 | $6.30 | $6.12 | $6.25 | $4.73 | 585,200 |
| 2018-10-16 | $6.40 | $6.40 | $6.13 | $6.17 | $4.67 | 419,530 |
| 2018-10-15 | $6.40 | $6.45 | $6.21 | $6.34 | $4.80 | 529,800 |
| 2018-10-12 | $6.49 | $6.49 | $6.12 | $6.37 | $4.82 | 982,260 |
| 2018-10-11 | $7.00 | $7.00 | $6.41 | $6.45 | $4.88 | 1,844,260 |
| 2018-10-10 | $7.11 | $7.11 | $7.02 | $7.08 | $5.36 | 425,590 |
| 2018-10-09 | $7.12 | $7.15 | $7.03 | $7.04 | $5.33 | 472,320 |
| 2018-10-08 | $7.14 | $7.22 | $7.01 | $7.08 | $5.36 | 902,000 |
| 2018-10-05 | $7.20 | $7.20 | $7.20 | $7.20 | $5.45 | 0 |
| 2018-10-04 | $7.20 | $7.20 | $7.20 | $7.20 | $5.45 | 0 |
| 2018-10-03 | $7.20 | $7.20 | $7.20 | $7.20 | $5.45 | 0 |
| 2018-10-02 | $7.20 | $7.20 | $7.20 | $7.20 | $5.45 | 0 |
| 2018-10-01 | $7.20 | $7.20 | $7.20 | $7.20 | $5.45 | 0 |
| 2018-09-28 | $7.13 | $7.23 | $7.10 | $7.20 | $5.45 | 802,800 |
| 2018-09-27 | $7.24 | $7.25 | $7.06 | $7.10 | $5.37 | 803,500 |
| 2018-09-26 | $7.20 | $7.25 | $7.18 | $7.24 | $5.48 | 474,900 |
| 2018-09-25 | $7.17 | $7.24 | $7.16 | $7.20 | $5.45 | 535,400 |
| 2018-09-24 | $7.18 | $7.18 | $7.18 | $7.18 | $5.43 | 0 |
| 2018-09-21 | $7.14 | $7.20 | $7.13 | $7.18 | $5.43 | 623,700 |
| 2018-09-20 | $7.11 | $7.18 | $7.11 | $7.14 | $5.40 | 421,010 |
| 2018-09-19 | $7.00 | $7.16 | $7.00 | $7.13 | $5.40 | 774,200 |
| 2018-09-18 | $6.90 | $7.03 | $6.90 | $7.03 | $5.32 | 498,650 |
| 2018-09-17 | $7.02 | $7.09 | $6.86 | $6.90 | $5.22 | 647,600 |
| 2018-09-14 | $7.05 | $7.18 | $7.05 | $7.06 | $5.34 | 728,300 |
| 2018-09-13 | $7.03 | $7.10 | $7.03 | $7.08 | $5.36 | 479,600 |
| 2018-09-12 | $6.96 | $7.08 | $6.95 | $7.02 | $5.31 | 634,900 |
| 2018-09-11 | $6.95 | $7.00 | $6.92 | $6.97 | $5.27 | 417,720 |
| 2018-09-10 | $7.15 | $7.17 | $6.94 | $6.94 | $5.25 | 1,068,800 |
| 2018-09-07 | $7.10 | $7.21 | $7.10 | $7.14 | $5.40 | 519,900 |
| 2018-09-06 | $7.12 | $7.17 | $7.09 | $7.13 | $5.40 | 528,400 |
| 2018-09-05 | $7.16 | $7.22 | $7.11 | $7.13 | $5.40 | 586,450 |
| 2018-09-04 | $7.15 | $7.21 | $7.12 | $7.20 | $5.45 | 628,200 |
| 2018-09-03 | $7.10 | $7.17 | $7.08 | $7.12 | $5.39 | 553,000 |
| 2018-08-31 | $7.12 | $7.21 | $7.09 | $7.15 | $5.41 | 387,020 |
| 2018-08-30 | $7.26 | $7.26 | $7.14 | $7.15 | $5.41 | 612,300 |
| 2018-08-29 | $7.29 | $7.29 | $7.20 | $7.24 | $5.48 | 391,800 |
| 2018-08-28 | $7.24 | $7.32 | $7.24 | $7.28 | $5.51 | 555,760 |
| 2018-08-27 | $7.14 | $7.28 | $7.12 | $7.27 | $5.50 | 1,071,180 |
| 2018-08-24 | $7.13 | $7.20 | $7.07 | $7.16 | $5.42 | 651,500 |
| 2018-08-23 | $7.18 | $7.24 | $7.12 | $7.18 | $5.43 | 453,500 |
| 2018-08-22 | $7.27 | $7.27 | $7.12 | $7.13 | $5.40 | 531,000 |
| 2018-08-21 | $7.19 | $7.30 | $7.13 | $7.24 | $5.48 | 677,000 |
| 2018-08-20 | $7.13 | $7.25 | $7.08 | $7.20 | $5.45 | 741,090 |
| 2018-08-17 | $7.28 | $7.37 | $7.13 | $7.16 | $5.42 | 903,100 |
| 2018-08-16 | $7.27 | $7.37 | $7.23 | $7.28 | $5.51 | 733,700 |
| 2018-08-15 | $7.51 | $7.54 | $7.32 | $7.34 | $5.55 | 1,428,600 |
| 2018-08-14 | $7.39 | $7.70 | $7.32 | $7.57 | $5.73 | 1,598,600 |
| 2018-08-13 | $7.31 | $7.42 | $7.21 | $7.39 | $5.59 | 1,035,950 |
| 2018-08-10 | $7.37 | $7.42 | $7.30 | $7.40 | $5.60 | 1,024,700 |
| 2018-08-09 | $7.17 | $7.44 | $7.17 | $7.36 | $5.57 | 1,380,600 |
| 2018-08-08 | $7.39 | $7.44 | $7.24 | $7.25 | $5.49 | 1,193,600 |
| 2018-08-07 | $7.39 | $7.45 | $7.20 | $7.42 | $5.61 | 1,340,600 |
| 2018-08-06 | $7.40 | $7.49 | $7.22 | $7.29 | $5.52 | 1,110,600 |
| 2018-08-03 | $7.44 | $7.50 | $7.37 | $7.39 | $5.59 | 737,500 |
| 2018-08-02 | $7.70 | $7.72 | $7.25 | $7.44 | $5.63 | 1,723,300 |
| 2018-08-01 | $7.85 | $7.90 | $7.69 | $7.75 | $5.86 | 2,942,550 |
| 2018-07-31 | $8.47 | $8.47 | $8.02 | $8.03 | $6.08 | 5,261,150 |
| 2018-07-30 | $7.92 | $8.26 | $7.85 | $8.22 | $6.22 | 4,314,530 |
| 2018-07-27 | $7.97 | $7.98 | $7.80 | $7.93 | $6.00 | 1,387,150 |
| 2018-07-26 | $8.00 | $8.05 | $7.86 | $7.97 | $6.03 | 1,577,900 |
| 2018-07-25 | $7.90 | $8.14 | $7.83 | $8.02 | $6.07 | 1,700,550 |
| 2018-07-24 | $7.85 | $8.07 | $7.77 | $7.94 | $6.01 | 2,067,610 |
| 2018-07-23 | $7.65 | $7.86 | $7.62 | $7.80 | $5.90 | 1,125,060 |
| 2018-07-20 | $7.60 | $7.79 | $7.52 | $7.68 | $5.81 | 1,182,100 |
| 2018-07-19 | $7.82 | $7.82 | $7.55 | $7.61 | $5.76 | 1,930,410 |
| 2018-07-18 | $7.69 | $8.16 | $7.65 | $7.84 | $5.93 | 2,692,700 |
| 2018-07-17 | $7.64 | $7.70 | $7.55 | $7.69 | $5.82 | 845,650 |
| 2018-07-16 | $7.64 | $7.66 | $7.51 | $7.62 | $5.77 | 696,320 |
| 2018-07-13 | $7.60 | $7.70 | $7.56 | $7.64 | $5.78 | 1,257,990 |
| 2018-07-12 | $7.38 | $7.63 | $7.35 | $7.60 | $5.75 | 1,107,640 |
| 2018-07-11 | $7.65 | $7.65 | $7.31 | $7.40 | $5.60 | 979,630 |
| 2018-07-10 | $7.55 | $7.66 | $7.50 | $7.61 | $5.76 | 875,630 |
| 2018-07-09 | $7.38 | $7.55 | $7.38 | $7.53 | $5.70 | 726,350 |
| 2018-07-06 | $7.37 | $7.46 | $7.11 | $7.41 | $5.61 | 1,052,510 |
| 2018-07-05 | $7.57 | $7.65 | $7.35 | $7.37 | $5.58 | 1,016,320 |
| 2018-07-04 | $7.77 | $7.77 | $7.51 | $7.58 | $5.74 | 814,300 |
| 2018-07-03 | $7.61 | $7.80 | $7.55 | $7.77 | $5.88 | 1,251,950 |
| 2018-07-02 | $7.70 | $7.82 | $7.50 | $7.61 | $5.76 | 976,960 |
| 2018-06-29 | $7.55 | $7.83 | $7.51 | $7.77 | $5.88 | 1,468,680 |
| 2018-06-28 | $7.48 | $7.69 | $7.42 | $7.52 | $5.69 | 974,400 |
| 2018-06-27 | $7.52 | $8.00 | $7.46 | $7.56 | $5.72 | 1,565,000 |
| 2018-06-26 | $7.33 | $7.65 | $7.08 | $7.51 | $5.68 | 1,419,100 |
| 2018-06-25 | $7.48 | $7.53 | $7.28 | $7.33 | $5.55 | 793,700 |
| 2018-06-22 | $7.20 | $7.45 | $7.11 | $7.37 | $5.58 | 815,500 |
| 2018-06-21 | $7.49 | $7.57 | $7.20 | $7.24 | $5.48 | 1,335,800 |
| 2018-06-20 | $7.33 | $7.52 | $7.08 | $7.49 | $5.67 | 2,107,850 |
| 2018-06-19 | $7.98 | $7.98 | $7.34 | $7.34 | $5.55 | 2,204,350 |
| 2018-06-18 | $8.16 | $8.16 | $8.16 | $8.16 | $6.17 | 0 |
| 2018-06-15 | $8.52 | $8.52 | $8.02 | $8.16 | $6.17 | 2,096,630 |
| 2018-06-14 | $8.50 | $8.58 | $8.40 | $8.52 | $6.45 | 1,471,090 |
| 2018-06-13 | $8.85 | $8.90 | $8.54 | $8.56 | $6.48 | 2,046,830 |
| 2018-06-12 | $8.80 | $8.93 | $8.68 | $8.89 | $6.73 | 1,848,010 |
| 2018-06-11 | $8.96 | $9.08 | $8.80 | $8.86 | $6.70 | 1,602,750 |
| 2018-06-08 | $9.02 | $9.12 | $8.87 | $8.96 | $6.78 | 2,249,710 |
| 2018-06-07 | $9.18 | $9.27 | $9.05 | $9.07 | $6.86 | 2,376,800 |
| 2018-06-06 | $9.50 | $9.50 | $9.04 | $9.27 | $7.01 | 6,576,210 |
| 2018-06-05 | $9.65 | $10.27 | $9.49 | $9.74 | $7.35 | 9,879,780 |
| 2018-06-04 | $9.64 | $9.75 | $9.26 | $9.34 | $7.04 | 1,941,680 |
| 2018-06-01 | $9.25 | $9.60 | $9.25 | $9.45 | $7.13 | 1,850,100 |
| 2018-05-31 | $9.10 | $9.38 | $9.10 | $9.33 | $7.04 | 1,493,880 |
| 2018-05-30 | $9.60 | $9.62 | $8.90 | $9.04 | $6.82 | 3,189,980 |
| 2018-05-29 | $9.84 | $9.93 | $9.74 | $9.75 | $7.35 | 1,730,380 |
| 2018-05-28 | $9.97 | $10.12 | $9.70 | $9.84 | $7.42 | 2,633,800 |
| 2018-05-25 | $9.91 | $10.25 | $9.84 | $10.01 | $7.55 | 4,011,690 |
| 2018-05-24 | $10.26 | $10.29 | $9.90 | $10.00 | $7.54 | 9,615,490 |
| 2018-05-23 | $10.56 | $11.20 | $10.28 | $10.44 | $7.87 | 18,816,540 |
| 2018-05-22 | $9.95 | $10.19 | $9.82 | $10.18 | $7.68 | 3,081,920 |
| 2018-05-21 | $9.89 | $9.94 | $9.80 | $9.88 | $7.45 | 1,591,400 |
| 2018-05-18 | $9.78 | $9.86 | $9.65 | $9.82 | $7.41 | 1,153,640 |
| 2018-05-17 | $9.75 | $9.87 | $9.62 | $9.80 | $7.39 | 2,137,680 |
| 2018-05-16 | $9.80 | $9.94 | $9.59 | $9.74 | $7.35 | 1,947,400 |
| 2018-05-15 | $9.66 | $9.90 | $9.63 | $9.85 | $7.43 | 2,033,140 |
| 2018-05-14 | $9.71 | $9.82 | $9.57 | $9.66 | $7.29 | 1,525,250 |
| 2018-05-11 | $9.88 | $9.90 | $9.66 | $9.71 | $7.32 | 2,756,900 |
| 2018-05-10 | $10.00 | $10.09 | $9.68 | $9.85 | $7.43 | 3,813,580 |
| 2018-05-09 | $9.35 | $10.25 | $9.25 | $9.71 | $7.32 | 4,619,770 |
| 2018-05-08 | $9.16 | $9.37 | $9.03 | $9.35 | $7.05 | 2,092,600 |
| 2018-05-07 | $8.84 | $9.24 | $8.81 | $9.13 | $6.89 | 2,146,300 |
| 2018-05-04 | $8.72 | $8.88 | $8.70 | $8.80 | $6.64 | 875,900 |
| 2018-05-03 | $8.67 | $8.82 | $8.50 | $8.81 | $6.65 | 1,019,660 |
| 2018-05-02 | $8.80 | $8.87 | $8.64 | $8.67 | $6.54 | 1,049,000 |
| 2018-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $6.64 | 0 |
| 2018-04-30 | $8.80 | $8.80 | $8.80 | $8.80 | $6.64 | 0 |
| 2018-04-27 | $8.72 | $8.93 | $8.64 | $8.80 | $6.64 | 985,360 |
| 2018-04-26 | $8.97 | $8.97 | $8.70 | $8.73 | $6.58 | 1,121,590 |
| 2018-04-25 | $8.90 | $8.98 | $8.80 | $8.97 | $6.77 | 1,143,940 |
| 2018-04-24 | $8.67 | $8.95 | $8.67 | $8.92 | $6.73 | 1,061,340 |
| 2018-04-23 | $8.82 | $8.84 | $8.58 | $8.66 | $6.53 | 1,157,460 |
| 2018-04-20 | $9.12 | $9.12 | $8.81 | $8.82 | $6.65 | 1,580,360 |
| 2018-04-19 | $9.08 | $9.25 | $9.08 | $9.14 | $6.89 | 1,656,040 |
| 2018-04-18 | $9.29 | $9.29 | $8.84 | $9.17 | $6.92 | 2,421,300 |
| 2018-04-17 | $9.54 | $9.69 | $9.11 | $9.13 | $6.89 | 2,481,800 |
| 2018-04-16 | $9.80 | $9.80 | $9.45 | $9.52 | $7.18 | 1,705,290 |
| 2018-04-13 | $9.85 | $9.97 | $9.65 | $9.72 | $7.33 | 1,772,220 |
| 2018-04-12 | $9.90 | $9.97 | $9.73 | $9.87 | $7.44 | 2,817,500 |
| 2018-04-11 | $9.51 | $9.98 | $9.51 | $9.89 | $7.46 | 3,429,940 |
| 2018-04-10 | $9.50 | $9.64 | $9.40 | $9.55 | $7.20 | 2,310,290 |
| 2018-04-09 | $9.59 | $9.67 | $9.40 | $9.53 | $7.19 | 2,849,600 |
| 2018-04-06 | $9.70 | $9.70 | $9.70 | $9.70 | $7.32 | 0 |
| 2018-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $7.32 | 0 |
| 2018-04-04 | $10.21 | $10.30 | $9.67 | $9.70 | $7.32 | 2,776,900 |
| 2018-04-03 | $9.61 | $9.99 | $9.57 | $9.95 | $7.50 | 3,041,890 |
| 2018-04-02 | $9.83 | $9.90 | $9.68 | $9.83 | $7.41 | 3,661,170 |
| 2018-03-30 | $10.20 | $10.26 | $9.69 | $9.93 | $7.49 | 5,185,550 |
| 2018-03-29 | $9.16 | $10.02 | $9.15 | $10.02 | $7.56 | 5,010,150 |
| 2018-03-28 | $9.02 | $9.28 | $8.99 | $9.11 | $6.87 | 1,150,370 |
| 2018-03-27 | $8.94 | $9.20 | $8.93 | $9.18 | $6.92 | 1,356,660 |
| 2018-03-26 | $8.71 | $8.95 | $8.30 | $8.89 | $6.71 | 1,097,430 |
| 2018-03-23 | $9.59 | $9.59 | $8.76 | $8.86 | $6.68 | 2,409,760 |
| 2018-03-22 | $9.69 | $9.84 | $9.60 | $9.73 | $7.34 | 1,454,080 |
| 2018-03-21 | $9.63 | $9.90 | $9.51 | $9.62 | $7.26 | 1,245,100 |
| 2018-03-20 | $9.55 | $9.61 | $9.37 | $9.59 | $7.23 | 1,088,130 |
| 2018-03-19 | $9.69 | $9.69 | $9.49 | $9.63 | $7.26 | 958,000 |
| 2018-03-16 | $9.50 | $9.60 | $9.42 | $9.53 | $7.19 | 996,570 |
| 2018-03-15 | $9.89 | $9.89 | $9.33 | $9.50 | $7.17 | 1,714,300 |
| 2018-03-14 | $9.80 | $9.91 | $9.72 | $9.82 | $7.41 | 972,800 |
| 2018-03-13 | $9.85 | $9.98 | $9.72 | $9.89 | $7.46 | 1,633,100 |
| 2018-03-12 | $9.60 | $10.42 | $9.60 | $9.90 | $7.47 | 2,676,900 |
| 2018-03-09 | $9.46 | $9.68 | $9.40 | $9.65 | $7.28 | 1,312,730 |
| 2018-03-08 | $9.29 | $9.52 | $9.29 | $9.48 | $7.15 | 1,186,500 |
| 2018-03-07 | $9.39 | $9.44 | $9.28 | $9.30 | $7.01 | 622,390 |
| 2018-03-06 | $9.26 | $9.43 | $9.26 | $9.40 | $7.09 | 786,200 |
| 2018-03-05 | $9.42 | $9.56 | $9.25 | $9.30 | $7.01 | 985,800 |
| 2018-03-02 | $9.38 | $9.43 | $9.31 | $9.39 | $7.08 | 874,710 |
| 2018-03-01 | $9.33 | $9.46 | $9.21 | $9.43 | $7.11 | 1,417,800 |
| 2018-02-28 | $9.14 | $9.33 | $9.14 | $9.27 | $6.99 | 1,087,000 |
| 2018-02-27 | $9.23 | $9.29 | $9.14 | $9.28 | $7.00 | 1,093,890 |
| 2018-02-26 | $8.94 | $9.29 | $8.94 | $9.22 | $6.95 | 1,770,790 |
| 2018-02-23 | $8.80 | $8.91 | $8.80 | $8.90 | $6.71 | 840,300 |
| 2018-02-22 | $8.69 | $8.92 | $8.68 | $8.84 | $6.67 | 906,470 |
| 2018-02-21 | $8.70 | $8.70 | $8.70 | $8.70 | $6.56 | 0 |
| 2018-02-20 | $8.70 | $8.70 | $8.70 | $8.70 | $6.56 | 0 |
| 2018-02-19 | $8.70 | $8.70 | $8.70 | $8.70 | $6.56 | 0 |
| 2018-02-16 | $8.70 | $8.70 | $8.70 | $8.70 | $6.56 | 0 |
| 2018-02-15 | $8.70 | $8.70 | $8.70 | $8.70 | $6.56 | 0 |
| 2018-02-14 | $8.87 | $8.87 | $8.61 | $8.70 | $6.56 | 1,416,090 |
| 2018-02-13 | $9.10 | $9.51 | $9.00 | $9.00 | $6.79 | 3,476,690 |
| 2018-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-02-09 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-02-06 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-31 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-30 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-22 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-16 | $10.00 | $10.00 | $10.00 | $10.00 | $7.54 | 0 |
| 2018-01-15 | $10.24 | $10.28 | $9.93 | $10.00 | $7.54 | 1,597,280 |
| 2018-01-12 | $10.26 | $10.37 | $10.21 | $10.29 | $7.76 | 942,270 |
| 2018-01-11 | $10.19 | $10.33 | $10.11 | $10.26 | $7.74 | 875,600 |
| 2018-01-10 | $10.42 | $10.48 | $10.12 | $10.20 | $7.69 | 1,139,700 |
| 2018-01-09 | $10.53 | $10.53 | $10.38 | $10.40 | $7.84 | 964,970 |
| 2018-01-08 | $10.58 | $10.60 | $10.41 | $10.54 | $7.95 | 901,460 |
| 2018-01-05 | $10.53 | $10.67 | $10.50 | $10.58 | $7.98 | 1,124,320 |
| 2018-01-04 | $10.62 | $10.63 | $10.50 | $10.53 | $7.94 | 1,289,670 |
| 2018-01-03 | $10.40 | $10.77 | $10.32 | $10.62 | $8.01 | 2,717,890 |
| 2018-01-02 | $10.33 | $10.44 | $10.23 | $10.40 | $7.84 | 1,206,290 |
| 2018-01-01 | $10.33 | $10.33 | $10.33 | $10.33 | $7.79 | 0 |
| 2017-12-29 | $10.23 | $10.33 | $10.22 | $10.33 | $7.79 | 833,400 |
| 2017-12-28 | $10.15 | $10.34 | $10.12 | $10.21 | $7.70 | 1,085,930 |
| 2017-12-27 | $10.40 | $10.44 | $10.14 | $10.21 | $7.70 | 1,623,300 |
| 2017-12-26 | $10.30 | $10.55 | $10.20 | $10.50 | $7.92 | 2,543,400 |
| 2017-12-25 | $10.22 | $10.45 | $9.97 | $10.38 | $7.83 | 1,261,020 |
| 2017-12-22 | $10.20 | $10.33 | $10.15 | $10.29 | $7.76 | 637,600 |
| 2017-12-21 | $10.25 | $10.32 | $10.09 | $10.23 | $7.72 | 740,480 |
| 2017-12-20 | $10.35 | $10.35 | $10.20 | $10.23 | $7.72 | 874,500 |
| 2017-12-19 | $10.28 | $10.43 | $10.19 | $10.33 | $7.79 | 756,000 |
| 2017-12-18 | $10.39 | $10.39 | $10.11 | $10.21 | $7.70 | 1,184,700 |
| 2017-12-15 | $10.43 | $10.59 | $10.36 | $10.40 | $7.84 | 1,742,200 |
| 2017-12-14 | $10.48 | $10.48 | $10.34 | $10.44 | $7.87 | 626,900 |
| 2017-12-13 | $10.45 | $10.49 | $10.34 | $10.43 | $7.87 | 663,000 |
| 2017-12-12 | $10.53 | $10.59 | $10.25 | $10.33 | $7.79 | 984,100 |
| 2017-12-11 | $10.34 | $10.57 | $10.24 | $10.53 | $7.94 | 1,177,300 |
| 2017-12-08 | $10.29 | $10.48 | $10.15 | $10.34 | $7.80 | 1,019,800 |
| 2017-12-07 | $10.35 | $10.35 | $10.10 | $10.23 | $7.72 | 766,160 |
| 2017-12-06 | $10.08 | $10.33 | $9.92 | $10.31 | $7.78 | 1,234,950 |
| 2017-12-05 | $10.66 | $10.76 | $9.99 | $10.11 | $7.63 | 1,948,410 |
| 2017-12-04 | $11.15 | $11.15 | $10.61 | $10.76 | $8.12 | 1,634,200 |
| 2017-12-01 | $10.99 | $11.44 | $10.90 | $11.24 | $8.48 | 2,236,290 |
| 2017-11-30 | $10.87 | $10.98 | $10.82 | $10.93 | $8.24 | 1,010,170 |
| 2017-11-29 | $10.97 | $10.97 | $10.70 | $10.87 | $8.20 | 1,008,170 |
| 2017-11-28 | $10.75 | $10.97 | $10.71 | $10.94 | $8.25 | 944,760 |
| 2017-11-27 | $10.85 | $10.88 | $10.69 | $10.75 | $8.11 | 807,890 |
| 2017-11-24 | $10.86 | $10.89 | $10.73 | $10.84 | $8.18 | 747,000 |
| 2017-11-23 | $10.97 | $11.06 | $10.72 | $10.80 | $8.15 | 1,467,680 |
| 2017-11-22 | $11.11 | $11.17 | $10.91 | $10.97 | $8.27 | 958,470 |
| 2017-11-21 | $11.17 | $11.21 | $10.96 | $11.10 | $8.37 | 981,160 |
| 2017-11-20 | $11.25 | $11.25 | $10.81 | $11.10 | $8.37 | 1,441,220 |
| 2017-11-17 | $12.09 | $12.15 | $11.26 | $11.27 | $8.50 | 2,637,020 |
| 2017-11-16 | $12.28 | $12.31 | $12.06 | $12.09 | $9.12 | 1,257,400 |
| 2017-11-15 | $12.33 | $12.37 | $12.22 | $12.27 | $9.25 | 808,740 |
| 2017-11-14 | $12.48 | $12.50 | $12.21 | $12.27 | $9.25 | 1,502,120 |
| 2017-11-13 | $12.59 | $12.68 | $12.45 | $12.49 | $9.42 | 1,137,500 |
| 2017-11-10 | $12.58 | $12.65 | $12.41 | $12.59 | $9.50 | 1,469,160 |
| 2017-11-09 | $12.51 | $12.62 | $12.35 | $12.56 | $9.47 | 1,000,290 |
| 2017-11-08 | $12.40 | $12.55 | $12.34 | $12.51 | $9.44 | 1,160,800 |
| 2017-11-07 | $12.45 | $12.47 | $12.29 | $12.42 | $9.37 | 909,200 |
| 2017-11-06 | $12.29 | $12.42 | $12.24 | $12.41 | $9.36 | 814,930 |
| 2017-11-03 | $12.38 | $12.49 | $12.27 | $12.29 | $9.27 | 1,066,100 |
| 2017-11-02 | $12.58 | $12.61 | $12.33 | $12.39 | $9.35 | 1,613,690 |
| 2017-11-01 | $12.64 | $12.74 | $12.58 | $12.64 | $9.53 | 860,800 |
| 2017-10-31 | $12.65 | $12.67 | $12.52 | $12.65 | $9.54 | 841,730 |
| 2017-10-30 | $13.02 | $13.02 | $12.40 | $12.52 | $9.44 | 1,732,900 |
| 2017-10-27 | $13.20 | $13.32 | $12.99 | $13.01 | $9.81 | 1,136,600 |
| 2017-10-26 | $13.28 | $13.31 | $13.08 | $13.27 | $10.01 | 1,462,530 |
| 2017-10-25 | $12.85 | $13.80 | $12.80 | $13.25 | $9.99 | 2,812,400 |
| 2017-10-24 | $13.03 | $13.05 | $12.71 | $12.85 | $9.69 | 1,049,110 |
| 2017-10-23 | $12.83 | $13.09 | $12.82 | $13.02 | $9.82 | 1,056,200 |
| 2017-10-20 | $12.72 | $12.97 | $12.62 | $12.91 | $9.74 | 1,139,360 |
| 2017-10-19 | $12.88 | $12.97 | $12.56 | $12.72 | $9.59 | 1,939,530 |
| 2017-10-18 | $13.35 | $13.39 | $12.93 | $13.00 | $9.81 | 2,563,500 |
| 2017-10-17 | $13.44 | $13.50 | $13.00 | $13.35 | $10.07 | 2,049,480 |
| 2017-10-16 | $13.60 | $13.90 | $13.24 | $13.27 | $10.01 | 3,297,470 |
| 2017-10-13 | $13.67 | $13.75 | $13.48 | $13.73 | $10.36 | 2,637,070 |
| 2017-10-12 | $13.62 | $13.74 | $13.45 | $13.52 | $10.20 | 2,392,200 |
| 2017-10-11 | $13.53 | $13.69 | $13.43 | $13.61 | $10.27 | 1,992,830 |
| 2017-10-10 | $13.39 | $13.71 | $13.25 | $13.58 | $10.24 | 2,304,100 |
| 2017-10-09 | $13.46 | $13.57 | $13.31 | $13.41 | $10.11 | 1,922,930 |
| 2017-10-06 | $13.27 | $13.27 | $13.27 | $13.27 | $10.01 | 0 |
| 2017-10-05 | $13.27 | $13.27 | $13.27 | $13.27 | $10.01 | 0 |
| 2017-10-04 | $13.27 | $13.27 | $13.27 | $13.27 | $10.01 | 0 |
| 2017-10-03 | $13.27 | $13.27 | $13.27 | $13.27 | $10.01 | 0 |
| 2017-10-02 | $13.27 | $13.27 | $13.27 | $13.27 | $10.01 | 0 |
| 2017-09-29 | $13.24 | $13.35 | $13.16 | $13.27 | $10.01 | 2,055,510 |
| 2017-09-28 | $13.80 | $13.80 | $13.15 | $13.17 | $9.93 | 4,941,000 |
| 2017-09-27 | $13.88 | $13.97 | $13.72 | $13.78 | $10.39 | 3,181,420 |
| 2017-09-26 | $14.44 | $14.56 | $13.77 | $13.92 | $10.50 | 5,694,140 |
| 2017-09-25 | $14.39 | $14.46 | $14.14 | $14.41 | $10.87 | 5,427,590 |
| 2017-09-22 | $14.04 | $14.42 | $13.81 | $14.35 | $10.82 | 6,992,440 |
| 2017-09-21 | $13.94 | $14.35 | $13.93 | $14.21 | $10.72 | 6,542,190 |
| 2017-09-20 | $13.95 | $14.04 | $13.80 | $13.95 | $10.52 | 2,379,360 |
| 2017-09-19 | $14.01 | $14.05 | $13.87 | $13.93 | $10.51 | 2,002,470 |
| 2017-09-18 | $13.95 | $14.07 | $13.81 | $14.01 | $10.57 | 2,039,090 |
| 2017-09-15 | $14.42 | $14.42 | $13.97 | $14.04 | $10.59 | 4,599,100 |
| 2017-09-14 | $13.97 | $14.44 | $13.82 | $14.41 | $10.87 | 7,149,670 |
| 2017-09-13 | $13.86 | $13.99 | $13.72 | $13.95 | $10.52 | 1,702,610 |
| 2017-09-12 | $14.15 | $14.18 | $13.82 | $13.86 | $10.45 | 2,955,740 |
| 2017-09-11 | $13.94 | $14.23 | $13.89 | $14.15 | $10.67 | 3,647,640 |
| 2017-09-08 | $14.00 | $14.18 | $13.80 | $13.95 | $10.52 | 3,217,250 |
| 2017-09-07 | $13.80 | $14.28 | $13.75 | $14.12 | $10.65 | 5,841,820 |
| 2017-09-06 | $14.10 | $14.27 | $13.87 | $13.90 | $10.48 | 4,171,590 |
| 2017-09-05 | $13.78 | $13.95 | $13.65 | $13.94 | $10.51 | 3,027,160 |
| 2017-09-04 | $13.90 | $13.99 | $13.64 | $13.72 | $10.35 | 3,631,170 |
| 2017-09-01 | $13.90 | $14.13 | $13.81 | $14.07 | $10.61 | 4,283,980 |
| 2017-08-31 | $13.82 | $14.17 | $13.82 | $13.97 | $10.54 | 3,544,460 |
| 2017-08-30 | $14.09 | $14.19 | $13.73 | $13.85 | $10.45 | 3,962,530 |
| 2017-08-29 | $13.58 | $14.34 | $13.50 | $14.09 | $10.63 | 8,406,090 |
| 2017-08-28 | $13.27 | $13.79 | $13.27 | $13.63 | $10.28 | 5,126,200 |
| 2017-08-25 | $12.98 | $13.48 | $12.95 | $13.27 | $10.01 | 2,714,500 |
| 2017-08-24 | $13.15 | $13.20 | $12.96 | $13.00 | $9.81 | 1,574,990 |
| 2017-08-23 | $13.29 | $13.29 | $13.05 | $13.15 | $9.92 | 1,411,320 |
| 2017-08-22 | $13.47 | $13.47 | $13.15 | $13.21 | $9.96 | 2,193,210 |
| 2017-08-21 | $13.16 | $13.66 | $13.08 | $13.48 | $10.17 | 3,267,690 |
| 2017-08-18 | $13.31 | $13.31 | $13.02 | $13.19 | $9.95 | 1,903,390 |
| 2017-08-17 | $13.16 | $13.43 | $13.11 | $13.32 | $10.05 | 2,712,600 |
| 2017-08-16 | $13.00 | $13.18 | $12.85 | $13.17 | $9.93 | 2,713,400 |
| 2017-08-15 | $12.87 | $13.05 | $12.82 | $13.00 | $9.81 | 1,605,240 |
| 2017-08-14 | $12.62 | $12.92 | $12.60 | $12.87 | $9.71 | 1,712,800 |
| 2017-08-11 | $12.69 | $12.81 | $12.61 | $12.62 | $9.52 | 2,058,170 |
| 2017-08-10 | $13.25 | $13.36 | $12.76 | $12.86 | $9.70 | 3,820,360 |
| 2017-08-09 | $13.34 | $13.44 | $13.22 | $13.39 | $10.10 | 2,156,400 |
| 2017-08-08 | $13.44 | $13.54 | $13.25 | $13.38 | $10.09 | 2,947,170 |
| 2017-08-07 | $13.07 | $13.57 | $13.07 | $13.51 | $10.19 | 3,566,870 |
| 2017-08-04 | $12.91 | $14.18 | $12.91 | $13.35 | $10.07 | 6,914,950 |
| 2017-08-03 | $12.77 | $13.18 | $12.73 | $13.00 | $9.81 | 2,334,550 |
| 2017-08-02 | $13.18 | $13.23 | $12.86 | $12.88 | $9.71 | 1,966,090 |
| 2017-08-01 | $13.09 | $13.23 | $13.01 | $13.14 | $9.91 | 2,421,030 |
| 2017-07-31 | $12.80 | $13.66 | $12.58 | $13.27 | $10.01 | 3,930,360 |
| 2017-07-28 | $12.90 | $13.33 | $12.82 | $12.85 | $9.69 | 3,227,540 |
| 2017-07-27 | $12.42 | $12.95 | $12.42 | $12.94 | $9.76 | 2,934,210 |
| 2017-07-26 | $12.68 | $12.72 | $12.41 | $12.53 | $9.45 | 1,527,210 |
| 2017-07-25 | $12.64 | $12.74 | $12.52 | $12.68 | $9.56 | 1,563,420 |
| 2017-07-24 | $12.68 | $12.68 | $12.30 | $12.64 | $9.53 | 2,353,690 |
| 2017-07-21 | $12.76 | $12.94 | $12.59 | $12.66 | $9.55 | 1,661,180 |
| 2017-07-20 | $12.78 | $13.20 | $12.77 | $12.88 | $9.71 | 2,299,020 |
| 2017-07-19 | $12.57 | $13.00 | $12.50 | $12.93 | $9.75 | 2,184,450 |
| 2017-07-18 | $12.34 | $12.61 | $12.34 | $12.56 | $9.47 | 2,335,240 |
| 2017-07-17 | $13.56 | $13.56 | $12.20 | $12.33 | $9.30 | 3,666,090 |
| 2017-07-14 | $13.71 | $13.79 | $13.53 | $13.56 | $10.23 | 1,759,450 |
| 2017-07-13 | $13.75 | $13.83 | $13.63 | $13.77 | $10.39 | 2,172,560 |
| 2017-07-12 | $14.17 | $14.26 | $13.31 | $13.84 | $10.44 | 4,516,950 |
| 2017-07-11 | $14.75 | $14.89 | $14.11 | $14.17 | $10.69 | 5,503,610 |
| 2017-07-10 | $15.24 | $15.25 | $14.84 | $14.86 | $11.21 | 4,582,950 |
| 2017-07-07 | $14.87 | $15.13 | $14.87 | $15.09 | $11.38 | 4,102,240 |
| 2017-07-06 | $14.70 | $15.19 | $14.70 | $14.94 | $11.27 | 3,381,530 |
| 2017-07-05 | $14.90 | $15.05 | $14.65 | $15.03 | $11.34 | 3,713,080 |
| 2017-07-04 | $15.20 | $15.21 | $14.93 | $14.99 | $11.31 | 3,040,430 |
| 2017-07-03 | $15.15 | $15.34 | $15.00 | $15.19 | $11.46 | 3,596,420 |
| 2017-06-30 | $15.25 | $15.35 | $14.92 | $15.14 | $11.42 | 4,008,750 |
| 2017-06-29 | $15.30 | $15.38 | $15.09 | $15.25 | $11.50 | 5,627,050 |
| 2017-06-28 | $14.72 | $15.80 | $14.72 | $15.39 | $11.61 | 10,453,010 |
| 2017-06-27 | $14.70 | $15.08 | $14.70 | $14.81 | $11.17 | 3,436,740 |
| 2017-06-26 | $14.70 | $14.90 | $14.56 | $14.84 | $11.19 | 3,465,190 |
| 2017-06-23 | $14.38 | $14.85 | $14.27 | $14.83 | $11.19 | 4,331,660 |
| 2017-06-22 | $14.97 | $15.07 | $14.38 | $14.41 | $10.87 | 3,973,760 |
| 2017-06-21 | $15.08 | $15.10 | $14.73 | $14.97 | $11.29 | 3,834,050 |
| 2017-06-20 | $15.19 | $15.27 | $14.97 | $15.14 | $11.42 | 4,405,000 |
| 2017-06-19 | $15.17 | $15.28 | $14.81 | $15.14 | $11.42 | 5,153,310 |
| 2017-06-16 | $15.40 | $15.50 | $15.08 | $15.19 | $11.46 | 6,257,120 |
| 2017-06-15 | $15.52 | $15.96 | $15.20 | $15.65 | $11.80 | 13,324,100 |
| 2017-06-14 | $14.10 | $15.53 | $14.10 | $15.53 | $11.71 | 13,063,590 |
| 2017-06-13 | $13.46 | $14.47 | $13.35 | $14.12 | $10.65 | 5,975,640 |
| 2017-06-12 | $13.91 | $13.96 | $13.26 | $13.35 | $10.07 | 4,064,750 |
| 2017-06-09 | $13.79 | $14.27 | $13.70 | $14.02 | $10.57 | 4,456,680 |
| 2017-06-08 | $14.06 | $14.30 | $13.72 | $13.83 | $10.43 | 3,948,480 |
| 2017-06-07 | $13.60 | $14.09 | $13.60 | $14.03 | $10.55 | 4,540,670 |
| 2017-06-06 | $13.45 | $13.86 | $13.25 | $13.57 | $10.21 | 3,564,930 |
| 2017-06-05 | $13.26 | $14.37 | $13.26 | $13.56 | $10.20 | 4,677,240 |
| 2017-06-02 | $12.89 | $13.33 | $12.69 | $13.26 | $9.97 | 3,170,360 |
| 2017-06-01 | $13.49 | $13.50 | $12.82 | $12.85 | $9.66 | 2,983,270 |
| 2017-05-31 | $14.08 | $14.25 | $13.60 | $13.61 | $10.24 | 2,633,780 |
| 2017-05-30 | $13.79 | $13.79 | $13.79 | $13.79 | $10.37 | 0 |
| 2017-05-29 | $13.79 | $13.79 | $13.79 | $13.79 | $10.37 | 0 |
| 2017-05-26 | $13.65 | $14.05 | $13.43 | $13.79 | $10.37 | 2,408,280 |
| 2017-05-25 | $13.50 | $13.88 | $13.03 | $13.68 | $10.29 | 2,761,980 |
| 2017-05-24 | $13.72 | $13.76 | $12.35 | $13.58 | $10.21 | 2,758,540 |
| 2017-05-23 | $14.54 | $14.77 | $13.61 | $13.72 | $10.32 | 3,287,780 |
| 2017-05-22 | $15.46 | $15.46 | $14.65 | $14.73 | $11.08 | 3,525,820 |
| 2017-05-19 | $15.74 | $16.10 | $15.42 | $15.56 | $11.70 | 4,124,570 |
| 2017-05-18 | $15.23 | $16.85 | $15.20 | $16.12 | $12.12 | 6,687,330 |
| 2017-05-17 | $15.31 | $15.70 | $15.23 | $15.45 | $11.62 | 3,412,940 |
| 2017-05-16 | $14.91 | $15.26 | $14.51 | $15.22 | $11.45 | 3,290,510 |
| 2017-05-15 | $15.03 | $15.24 | $14.85 | $14.91 | $11.21 | 2,372,100 |
| 2017-05-12 | $15.72 | $15.76 | $14.91 | $15.03 | $11.30 | 3,569,040 |
| 2017-05-11 | $15.60 | $16.20 | $14.80 | $15.50 | $11.66 | 3,314,530 |
| 2017-05-10 | $15.83 | $16.50 | $15.70 | $15.76 | $11.85 | 3,984,360 |
| 2017-05-09 | $15.40 | $16.00 | $15.10 | $15.83 | $11.91 | 2,531,180 |
| 2017-05-08 | $16.19 | $16.19 | $15.45 | $15.52 | $11.67 | 2,588,960 |
| 2017-05-05 | $16.65 | $16.66 | $16.13 | $16.17 | $12.16 | 2,635,790 |
| 2017-05-04 | $16.92 | $16.94 | $16.55 | $16.58 | $12.47 | 2,457,070 |
| 2017-05-03 | $16.91 | $17.18 | $16.68 | $16.87 | $12.69 | 1,896,770 |
| 2017-05-02 | $17.10 | $17.20 | $17.00 | $17.09 | $12.85 | 1,047,340 |
| 2017-05-01 | $17.10 | $17.10 | $17.10 | $17.10 | $12.86 | 0 |
| 2017-04-28 | $17.13 | $17.17 | $16.90 | $17.10 | $12.86 | 1,269,530 |
| 2017-04-27 | $17.27 | $17.27 | $16.33 | $17.11 | $12.87 | 2,448,710 |
| 2017-04-26 | $16.38 | $17.38 | $16.38 | $17.05 | $12.82 | 2,604,330 |
| 2017-04-25 | $16.15 | $16.46 | $16.10 | $16.35 | $12.30 | 1,668,060 |
| 2017-04-24 | $17.48 | $17.48 | $16.03 | $16.08 | $12.09 | 2,774,830 |
| 2017-04-21 | $17.93 | $18.11 | $17.76 | $17.81 | $13.39 | 1,080,810 |
| 2017-04-20 | $18.13 | $18.43 | $17.71 | $17.91 | $13.47 | 2,141,860 |
| 2017-04-19 | $18.76 | $18.77 | $17.68 | $18.24 | $13.72 | 2,857,790 |
| 2017-04-18 | $19.00 | $19.26 | $18.87 | $18.93 | $14.24 | 1,377,400 |
| 2017-04-17 | $20.49 | $20.49 | $18.80 | $18.98 | $14.27 | 3,015,060 |
| 2017-04-14 | $21.01 | $21.01 | $20.51 | $20.55 | $15.46 | 1,868,760 |
| 2017-04-13 | $20.93 | $21.35 | $20.85 | $21.12 | $15.88 | 1,542,850 |
| 2017-04-12 | $20.92 | $21.06 | $20.82 | $20.93 | $15.74 | 1,464,010 |
| 2017-04-11 | $21.00 | $21.29 | $20.52 | $21.14 | $15.90 | 2,543,990 |
| 2017-04-10 | $21.87 | $21.87 | $21.00 | $21.01 | $15.80 | 2,850,200 |
| 2017-04-07 | $22.25 | $22.25 | $21.81 | $21.87 | $16.45 | 2,604,380 |
| 2017-04-06 | $22.30 | $22.32 | $22.15 | $22.20 | $16.70 | 1,877,070 |
| 2017-04-05 | $22.14 | $22.38 | $21.86 | $22.35 | $16.81 | 2,574,360 |
| 2017-04-04 | $22.10 | $22.10 | $22.10 | $22.10 | $16.62 | 0 |
| 2017-04-03 | $22.10 | $22.10 | $22.10 | $22.10 | $16.62 | 0 |
| 2017-03-31 | $21.90 | $22.28 | $21.81 | $22.10 | $16.62 | 1,915,430 |
| 2017-03-30 | $22.62 | $22.65 | $21.88 | $21.90 | $16.47 | 4,150,140 |
| 2017-03-29 | $24.38 | $24.49 | $22.13 | $22.91 | $17.23 | 5,487,960 |
| 2017-03-28 | $24.93 | $24.94 | $24.34 | $24.36 | $18.32 | 3,355,270 |
| 2017-03-27 | $25.05 | $25.24 | $24.68 | $24.93 | $18.75 | 3,811,100 |
| 2017-03-24 | $25.70 | $26.25 | $25.32 | $25.38 | $19.09 | 6,860,770 |
| 2017-03-23 | $24.91 | $26.08 | $24.91 | $26.00 | $19.55 | 9,000,750 |
| 2017-03-22 | $25.35 | $25.35 | $24.50 | $25.07 | $18.85 | 4,639,660 |
| 2017-03-21 | $25.60 | $25.79 | $25.25 | $25.33 | $19.05 | 5,304,750 |
| 2017-03-20 | $25.10 | $26.26 | $24.63 | $25.80 | $19.40 | 8,513,920 |
| 2017-03-17 | $24.38 | $26.40 | $24.33 | $25.13 | $18.90 | 12,209,520 |
| 2017-03-16 | $23.94 | $24.58 | $23.80 | $24.44 | $18.38 | 5,787,960 |
| 2017-03-15 | $24.14 | $24.14 | $23.67 | $23.78 | $17.88 | 3,003,620 |
| 2017-03-14 | $24.40 | $24.53 | $24.03 | $24.16 | $18.17 | 4,372,750 |
| 2017-03-13 | $23.93 | $24.65 | $23.83 | $24.62 | $18.52 | 5,576,810 |
| 2017-03-10 | $23.95 | $23.97 | $23.72 | $23.91 | $17.98 | 2,209,970 |
| 2017-03-09 | $24.12 | $24.13 | $23.66 | $23.85 | $17.94 | 2,598,320 |
| 2017-03-08 | $24.35 | $24.50 | $24.02 | $24.12 | $18.14 | 3,516,430 |
| 2017-03-07 | $23.74 | $24.89 | $23.59 | $24.59 | $18.49 | 6,317,680 |
| 2017-03-06 | $23.30 | $23.71 | $23.30 | $23.66 | $17.79 | 2,258,570 |
| 2017-03-03 | $23.38 | $23.39 | $22.88 | $23.19 | $17.44 | 1,867,680 |
| 2017-03-02 | $23.63 | $23.69 | $23.30 | $23.38 | $17.58 | 2,110,760 |
| 2017-03-01 | $23.40 | $23.90 | $23.40 | $23.63 | $17.77 | 2,547,900 |
| 2017-02-28 | $23.37 | $23.60 | $23.30 | $23.48 | $17.66 | 1,530,620 |
| 2017-02-27 | $23.70 | $23.83 | $23.33 | $23.37 | $17.58 | 2,193,850 |
| 2017-02-24 | $23.44 | $23.78 | $23.42 | $23.69 | $17.82 | 2,530,100 |
| 2017-02-23 | $23.56 | $23.74 | $23.13 | $23.42 | $17.61 | 2,630,900 |
| 2017-02-22 | $23.84 | $24.15 | $23.50 | $23.71 | $17.83 | 2,578,040 |
| 2017-02-21 | $23.50 | $23.85 | $23.40 | $23.84 | $17.93 | 2,118,730 |
| 2017-02-20 | $23.80 | $23.88 | $23.19 | $23.50 | $17.67 | 2,385,800 |
| 2017-02-17 | $24.00 | $24.50 | $23.66 | $23.75 | $17.86 | 2,690,520 |
| 2017-02-16 | $24.40 | $24.70 | $23.90 | $24.09 | $18.12 | 3,653,360 |
| 2017-02-15 | $24.24 | $25.20 | $24.23 | $24.69 | $18.57 | 5,613,700 |
| 2017-02-14 | $24.10 | $25.30 | $24.10 | $24.58 | $18.49 | 4,469,810 |
| 2017-02-13 | $23.51 | $24.22 | $23.51 | $24.00 | $18.05 | 2,403,910 |
| 2017-02-10 | $24.59 | $24.68 | $23.70 | $23.75 | $17.86 | 3,270,830 |
| 2017-02-09 | $24.48 | $24.79 | $24.45 | $24.58 | $18.49 | 2,758,920 |
| 2017-02-08 | $24.30 | $24.84 | $24.08 | $24.59 | $18.49 | 3,148,370 |
| 2017-02-07 | $24.30 | $25.23 | $24.08 | $24.58 | $18.49 | 3,869,810 |
| 2017-02-06 | $24.19 | $24.68 | $23.71 | $24.47 | $18.40 | 3,685,450 |
| 2017-02-03 | $23.40 | $25.50 | $23.32 | $24.19 | $18.19 | 5,056,980 |
| 2017-02-02 | $23.32 | $23.32 | $23.32 | $23.32 | $17.54 | 0 |
| 2017-02-01 | $23.32 | $23.32 | $23.32 | $23.32 | $17.54 | 0 |
| 2017-01-31 | $23.32 | $23.32 | $23.32 | $23.32 | $17.54 | 0 |
| 2017-01-30 | $23.32 | $23.32 | $23.32 | $23.32 | $17.54 | 0 |
| 2017-01-27 | $23.32 | $23.32 | $23.32 | $23.32 | $17.54 | 0 |
| 2017-01-26 | $23.40 | $23.79 | $23.18 | $23.32 | $17.54 | 2,169,240 |
| 2017-01-25 | $23.64 | $23.69 | $23.16 | $23.26 | $17.49 | 2,795,940 |
| 2017-01-24 | $24.12 | $24.50 | $23.40 | $23.65 | $17.79 | 5,931,700 |
| 2017-01-23 | $21.91 | $24.12 | $21.91 | $24.12 | $18.14 | 5,069,300 |
| 2017-01-20 | $21.61 | $22.10 | $21.39 | $21.93 | $16.49 | 1,994,800 |
| 2017-01-19 | $21.45 | $22.10 | $21.02 | $21.53 | $16.19 | 2,026,540 |
| 2017-01-18 | $21.80 | $21.80 | $21.20 | $21.47 | $16.15 | 1,755,340 |
| 2017-01-17 | $21.34 | $22.20 | $20.21 | $21.87 | $16.45 | 3,163,970 |
| 2017-01-16 | $23.46 | $23.46 | $21.11 | $21.30 | $16.02 | 3,617,320 |
| 2017-01-13 | $24.36 | $24.36 | $23.30 | $23.46 | $17.64 | 3,026,830 |
| 2017-01-12 | $25.22 | $25.39 | $24.16 | $24.37 | $18.33 | 2,844,430 |
| 2017-01-11 | $25.91 | $25.97 | $25.08 | $25.19 | $18.95 | 2,357,810 |
| 2017-01-10 | $25.80 | $26.04 | $25.50 | $25.91 | $19.49 | 2,241,800 |
| 2017-01-09 | $25.90 | $26.17 | $25.79 | $26.01 | $19.56 | 1,835,500 |
| 2017-01-06 | $26.98 | $26.98 | $25.83 | $25.89 | $19.47 | 3,735,480 |
| 2017-01-05 | $27.21 | $27.31 | $26.70 | $26.73 | $20.10 | 2,800,490 |
| 2017-01-04 | $27.12 | $27.36 | $26.71 | $27.31 | $20.54 | 2,857,590 |
| 2017-01-03 | $26.51 | $27.28 | $26.50 | $27.12 | $20.40 | 3,026,260 |
| 2017-01-02 | $26.45 | $26.45 | $26.45 | $26.45 | $19.89 | 0 |
| 2016-12-30 | $26.40 | $26.84 | $26.29 | $26.45 | $19.89 | 2,132,480 |
| 2016-12-29 | $27.01 | $27.30 | $26.30 | $26.39 | $19.85 | 2,796,380 |
| 2016-12-28 | $27.47 | $27.77 | $27.02 | $27.10 | $20.38 | 2,836,740 |
| 2016-12-27 | $27.50 | $28.08 | $27.50 | $27.62 | $20.77 | 3,079,620 |
| 2016-12-26 | $26.70 | $28.19 | $25.76 | $27.84 | $20.94 | 4,688,790 |
| 2016-12-23 | $28.70 | $28.90 | $27.23 | $27.29 | $20.52 | 5,912,000 |
| 2016-12-22 | $29.00 | $29.98 | $28.50 | $29.20 | $21.96 | 7,947,560 |
| 2016-12-21 | $27.50 | $30.00 | $27.25 | $29.53 | $22.21 | 11,290,280 |
| 2016-12-20 | $26.90 | $27.98 | $26.80 | $27.39 | $20.60 | 5,222,660 |
| 2016-12-19 | $27.32 | $27.47 | $26.66 | $26.87 | $20.21 | 3,214,920 |
| 2016-12-16 | $26.45 | $27.36 | $26.45 | $27.14 | $20.41 | 4,307,410 |
| 2016-12-15 | $26.35 | $27.20 | $26.30 | $26.65 | $20.04 | 4,595,510 |
| 2016-12-14 | $26.24 | $27.48 | $26.24 | $26.60 | $20.01 | 5,073,870 |
| 2016-12-13 | $26.00 | $26.88 | $25.70 | $26.39 | $19.85 | 4,824,180 |
| 2016-12-12 | $29.10 | $29.40 | $26.68 | $26.68 | $20.07 | 7,287,100 |
| 2016-12-09 | $30.10 | $30.60 | $29.58 | $29.64 | $22.29 | 5,398,670 |
| 2016-12-08 | $30.02 | $31.00 | $29.21 | $30.64 | $23.04 | 9,472,710 |
| 2016-12-07 | $29.25 | $30.14 | $29.25 | $30.02 | $22.58 | 4,510,970 |
| 2016-12-06 | $29.20 | $30.09 | $29.20 | $29.58 | $22.25 | 5,765,890 |
| 2016-12-05 | $28.56 | $29.50 | $28.50 | $29.27 | $22.01 | 3,755,530 |
| 2016-12-02 | $30.57 | $30.58 | $29.11 | $29.15 | $21.92 | 8,240,900 |
| 2016-12-01 | $30.15 | $30.96 | $29.71 | $30.72 | $23.10 | 9,300,910 |
| 2016-11-30 | $30.28 | $30.30 | $29.57 | $30.05 | $22.60 | 5,874,540 |
| 2016-11-29 | $31.30 | $31.83 | $29.60 | $30.15 | $22.68 | 10,224,550 |
| 2016-11-28 | $31.58 | $32.00 | $31.03 | $31.30 | $23.54 | 9,357,930 |
| 2016-11-25 | $34.20 | $34.50 | $31.96 | $32.38 | $24.35 | 15,123,840 |
| 2016-11-24 | $35.00 | $36.44 | $34.15 | $35.39 | $26.62 | 17,616,930 |
| 2016-11-23 | $35.67 | $36.60 | $34.30 | $35.05 | $26.36 | 18,615,470 |
| 2016-11-22 | $38.50 | $38.50 | $35.59 | $36.53 | $27.47 | 28,675,580 |
| 2016-11-21 | $34.36 | $37.46 | $34.05 | $37.46 | $28.17 | 30,442,120 |
| 2016-11-18 | $30.96 | $34.05 | $30.51 | $34.05 | $25.61 | 31,337,900 |
| 2016-11-17 | $32.98 | $32.98 | $29.80 | $30.95 | $23.28 | 18,317,920 |
| 2016-11-16 | $29.51 | $32.55 | $29.05 | $32.55 | $24.48 | 17,529,420 |
| 2016-11-15 | $29.53 | $30.40 | $29.25 | $29.59 | $22.25 | 9,043,480 |
| 2016-11-14 | $28.50 | $30.46 | $28.15 | $29.83 | $22.43 | 11,144,200 |
| 2016-11-11 | $29.31 | $29.74 | $28.64 | $28.81 | $21.67 | 9,643,140 |
| 2016-11-10 | $28.66 | $30.88 | $28.66 | $29.63 | $22.28 | 14,929,790 |
| 2016-11-09 | $28.99 | $29.20 | $27.90 | $28.43 | $21.38 | 10,573,630 |
| 2016-11-08 | $27.81 | $29.78 | $27.50 | $29.35 | $22.07 | 15,037,400 |
| 2016-11-07 | $30.59 | $31.00 | $28.13 | $28.27 | $21.26 | 21,594,050 |
| 2016-11-04 | $26.68 | $29.14 | $26.52 | $29.14 | $21.92 | 9,350,160 |
| 2016-11-03 | $25.88 | $26.96 | $25.85 | $26.49 | $19.92 | 5,456,180 |
| 2016-11-02 | $26.40 | $26.40 | $25.81 | $26.12 | $19.64 | 3,502,790 |
| 2016-11-01 | $25.70 | $26.45 | $25.70 | $26.22 | $19.72 | 3,336,760 |
| 2016-10-31 | $25.77 | $25.84 | $25.60 | $25.70 | $19.33 | 0 |
| 2016-10-28 | $26.37 | $26.69 | $26.00 | $26.07 | $19.61 | 4,059,300 |
| 2016-10-27 | $25.53 | $27.00 | $25.53 | $26.67 | $20.06 | 5,816,100 |
| 2016-10-26 | $26.41 | $26.50 | $25.81 | $25.88 | $19.46 | 2,844,400 |
| 2016-10-25 | $26.20 | $26.60 | $26.02 | $26.49 | $19.92 | 3,869,510 |
| 2016-10-24 | $26.20 | $26.29 | $25.94 | $26.13 | $19.65 | 2,707,550 |
| 2016-10-21 | $26.00 | $26.10 | $25.43 | $26.08 | $19.61 | 2,675,100 |
| 2016-10-20 | $26.09 | $26.26 | $25.65 | $25.98 | $19.54 | 2,928,180 |
| 2016-10-19 | $26.36 | $26.45 | $26.00 | $26.21 | $19.71 | 4,885,900 |
| 2016-10-18 | $26.03 | $26.85 | $26.03 | $26.66 | $20.05 | 8,059,560 |
| 2016-10-17 | $26.19 | $26.65 | $25.93 | $26.32 | $19.79 | 7,177,390 |
| 2016-10-14 | $25.56 | $26.30 | $24.96 | $26.20 | $19.70 | 6,169,150 |
| 2016-10-13 | $25.45 | $25.98 | $25.35 | $25.66 | $19.30 | 3,623,920 |
| 2016-10-12 | $24.89 | $25.76 | $24.67 | $25.68 | $19.31 | 4,715,780 |
| 2016-10-11 | $24.77 | $24.98 | $24.58 | $24.95 | $18.76 | 1,785,330 |
| 2016-10-10 | $24.00 | $24.76 | $24.00 | $24.71 | $18.58 | 1,913,030 |
| 2016-10-07 | $23.96 | $23.96 | $23.96 | $23.96 | $18.02 | 0 |
| 2016-10-06 | $23.96 | $23.96 | $23.96 | $23.96 | $18.02 | 0 |
| 2016-10-05 | $23.96 | $23.96 | $23.96 | $23.96 | $18.02 | 0 |
| 2016-10-04 | $23.96 | $23.96 | $23.96 | $23.96 | $18.02 | 0 |
| 2016-10-03 | $23.96 | $23.96 | $23.96 | $23.96 | $18.02 | 0 |
| 2016-09-30 | $24.26 | $24.38 | $23.90 | $23.96 | $18.02 | 1,527,450 |
| 2016-09-29 | $24.34 | $24.44 | $24.15 | $24.18 | $18.19 | 1,116,610 |
| 2016-09-28 | $24.56 | $24.56 | $24.22 | $24.27 | $18.25 | 1,144,910 |
| 2016-09-27 | $24.05 | $24.59 | $24.00 | $24.47 | $18.40 | 2,135,690 |
| 2016-09-26 | $25.33 | $25.74 | $24.01 | $24.05 | $18.09 | 3,713,400 |
| 2016-09-23 | $26.10 | $26.10 | $25.40 | $25.47 | $19.16 | 2,318,500 |
| 2016-09-22 | $25.96 | $26.18 | $25.83 | $25.94 | $19.51 | 2,571,790 |
| 2016-09-21 | $25.89 | $26.02 | $25.71 | $25.85 | $19.44 | 1,565,000 |
| 2016-09-20 | $26.05 | $26.20 | $25.58 | $25.87 | $19.46 | 2,397,400 |
| 2016-09-19 | $25.88 | $26.35 | $25.85 | $26.21 | $19.71 | 1,987,670 |
| 2016-09-16 | $26.11 | $26.11 | $26.11 | $26.11 | $19.64 | 0 |
| 2016-09-15 | $26.11 | $26.11 | $26.11 | $26.11 | $19.64 | 0 |
| 2016-09-14 | $26.81 | $26.98 | $26.09 | $26.11 | $19.64 | 4,252,480 |
| 2016-09-13 | $27.70 | $27.98 | $26.80 | $27.28 | $20.52 | 4,846,880 |
| 2016-09-12 | $27.91 | $28.65 | $27.20 | $28.07 | $21.11 | 8,340,580 |
| 2016-09-09 | $27.53 | $28.06 | $27.31 | $27.90 | $20.98 | 4,388,440 |
| 2016-09-08 | $27.21 | $27.68 | $27.21 | $27.45 | $20.64 | 2,181,500 |
| 2016-09-07 | $27.38 | $27.76 | $27.15 | $27.32 | $20.55 | 3,047,110 |
| 2016-09-06 | $26.83 | $27.34 | $26.52 | $27.27 | $20.51 | 2,801,200 |
| 2016-09-05 | $27.21 | $27.58 | $26.96 | $27.00 | $20.31 | 2,118,320 |
| 2016-09-02 | $27.30 | $27.65 | $27.00 | $27.18 | $20.44 | 3,171,680 |
| 2016-09-01 | $28.31 | $28.45 | $27.54 | $27.60 | $20.76 | 3,429,770 |
| 2016-08-31 | $28.33 | $28.50 | $27.56 | $28.32 | $21.30 | 3,371,990 |
| 2016-08-30 | $28.40 | $28.69 | $28.13 | $28.25 | $21.25 | 3,112,370 |
| 2016-08-29 | $27.48 | $28.65 | $27.32 | $28.52 | $21.45 | 4,476,210 |
| 2016-08-26 | $28.05 | $28.77 | $27.81 | $27.92 | $21.00 | 4,189,730 |
| 2016-08-25 | $28.00 | $28.00 | $27.28 | $27.94 | $21.01 | 5,135,870 |
| 2016-08-24 | $29.00 | $29.18 | $28.32 | $28.49 | $21.43 | 4,883,750 |
| 2016-08-23 | $28.72 | $29.25 | $28.62 | $29.05 | $21.85 | 5,877,150 |
| 2016-08-22 | $29.59 | $29.67 | $28.30 | $28.62 | $21.52 | 7,161,440 |
| 2016-08-19 | $30.30 | $30.74 | $29.61 | $29.81 | $22.42 | 9,304,160 |
| 2016-08-18 | $31.60 | $32.28 | $30.36 | $30.96 | $23.28 | 18,172,210 |
| 2016-08-17 | $28.30 | $30.83 | $28.29 | $30.83 | $23.19 | 7,255,980 |
| 2016-08-16 | $27.80 | $28.43 | $27.80 | $28.03 | $21.08 | 6,058,270 |
| 2016-08-15 | $27.13 | $27.89 | $26.91 | $27.69 | $20.83 | 6,248,630 |
| 2016-08-12 | $26.40 | $26.91 | $26.13 | $26.90 | $20.23 | 3,998,990 |
| 2016-08-11 | $26.70 | $27.35 | $26.48 | $26.61 | $20.01 | 4,888,110 |
| 2016-08-10 | $26.65 | $27.18 | $26.38 | $26.88 | $20.22 | 4,629,060 |
| 2016-08-09 | $26.55 | $26.79 | $26.30 | $26.63 | $20.03 | 3,343,430 |
| 2016-08-08 | $25.99 | $26.56 | $25.40 | $26.51 | $19.94 | 3,335,300 |
| 2016-08-05 | $26.90 | $27.00 | $26.17 | $26.33 | $19.80 | 4,396,150 |
| 2016-08-04 | $27.48 | $28.36 | $27.20 | $27.31 | $20.54 | 7,079,590 |
| 2016-08-03 | $26.33 | $27.46 | $26.00 | $27.43 | $20.63 | 7,788,390 |
| 2016-08-02 | $26.17 | $26.58 | $26.09 | $26.35 | $19.82 | 2,700,920 |
| 2016-08-01 | $27.40 | $27.44 | $25.00 | $26.17 | $19.68 | 4,031,270 |
| 2016-07-29 | $26.88 | $27.88 | $26.43 | $27.68 | $20.82 | 7,330,660 |
| 2016-07-28 | $27.18 | $27.35 | $26.00 | $27.09 | $20.37 | 4,974,870 |
| 2016-07-27 | $29.56 | $29.67 | $26.60 | $27.17 | $20.43 | 8,089,720 |
| 2016-07-26 | $29.20 | $29.77 | $29.20 | $29.50 | $22.19 | 3,644,160 |
| 2016-07-25 | $29.44 | $30.30 | $28.80 | $29.39 | $22.10 | 5,704,700 |
| 2016-07-22 | $29.83 | $30.00 | $28.51 | $29.24 | $21.99 | 6,434,550 |
| 2016-07-21 | $30.60 | $30.79 | $29.74 | $29.81 | $22.42 | 7,929,480 |
| 2016-07-20 | $31.78 | $32.07 | $30.81 | $30.85 | $23.20 | 6,685,720 |
| 2016-07-19 | $31.36 | $32.40 | $30.76 | $31.74 | $23.87 | 7,528,270 |
| 2016-07-18 | $31.73 | $32.15 | $31.05 | $31.36 | $23.59 | 6,881,170 |
| 2016-07-15 | $31.48 | $32.90 | $31.30 | $32.23 | $24.24 | 11,547,980 |
| 2016-07-14 | $30.90 | $31.66 | $30.81 | $31.49 | $23.68 | 6,485,790 |
| 2016-07-13 | $31.55 | $32.00 | $30.80 | $31.05 | $23.35 | 8,937,560 |
| 2016-07-12 | $30.19 | $31.80 | $29.41 | $31.55 | $23.73 | 10,157,380 |
| 2016-07-11 | $31.50 | $32.48 | $29.70 | $30.16 | $22.68 | 12,717,250 |
| 2016-07-08 | $33.82 | $34.20 | $32.09 | $32.24 | $24.25 | 13,872,030 |
| 2016-07-07 | $32.55 | $34.46 | $32.26 | $34.10 | $25.65 | 19,510,770 |
| 2016-07-06 | $33.20 | $33.79 | $31.80 | $32.89 | $24.74 | 17,918,740 |
| 2016-07-05 | $32.00 | $33.18 | $31.00 | $33.07 | $24.87 | 21,266,960 |
| 2016-07-04 | $29.51 | $31.74 | $29.51 | $31.48 | $23.68 | 14,005,370 |
| 2016-07-01 | $29.46 | $30.30 | $29.40 | $29.96 | $22.53 | 9,135,760 |
| 2016-06-30 | $30.90 | $31.19 | $29.26 | $29.41 | $22.12 | 15,503,970 |
| 2016-06-29 | $30.61 | $32.97 | $29.70 | $32.08 | $24.13 | 22,805,860 |
| 2016-06-28 | $30.79 | $31.65 | $30.25 | $30.59 | $23.01 | 16,734,490 |
| 2016-06-27 | $29.98 | $31.97 | $29.50 | $31.37 | $23.59 | 22,290,830 |
| 2016-06-24 | $29.80 | $31.90 | $28.12 | $30.73 | $23.11 | 28,114,560 |
| 2016-06-23 | $27.45 | $30.46 | $27.08 | $30.46 | $22.91 | 28,377,690 |
| 2016-06-22 | $27.00 | $28.23 | $26.70 | $27.69 | $20.83 | 13,662,610 |
| 2016-06-21 | $26.50 | $27.80 | $26.30 | $27.25 | $20.49 | 15,100,570 |
| 2016-06-20 | $25.63 | $27.38 | $25.03 | $26.67 | $20.06 | 13,334,400 |
| 2016-06-17 | $24.88 | $26.25 | $24.80 | $25.82 | $19.42 | 9,810,030 |
| 2016-06-16 | $25.05 | $25.70 | $24.76 | $24.88 | $18.71 | 7,002,690 |
| 2016-06-15 | $23.50 | $25.37 | $23.25 | $24.83 | $18.67 | 8,615,750 |
| 2016-06-14 | $23.86 | $24.20 | $22.88 | $24.03 | $18.07 | 7,248,800 |
| 2016-06-13 | $26.02 | $26.26 | $24.40 | $24.40 | $18.35 | 11,961,550 |
| 2016-06-10 | $27.11 | $27.11 | $27.11 | $27.11 | $20.39 | 0 |
| 2016-06-09 | $27.11 | $27.11 | $27.11 | $27.11 | $20.39 | 0 |
| 2016-06-08 | $27.82 | $28.30 | $27.00 | $27.11 | $20.39 | 15,495,050 |
| 2016-06-07 | $26.24 | $28.89 | $26.18 | $28.55 | $21.47 | 21,461,610 |
| 2016-06-06 | $26.25 | $26.70 | $25.57 | $26.37 | $19.83 | 9,606,310 |
| 2016-06-03 | $27.40 | $27.40 | $26.52 | $26.56 | $19.98 | 14,178,070 |
| 2016-06-02 | $26.87 | $27.50 | $26.60 | $27.47 | $20.66 | 16,577,610 |
| 2016-06-01 | $26.20 | $26.20 | $26.20 | $26.20 | $19.70 | 0 |
| 2016-05-31 | $24.65 | $26.50 | $24.50 | $26.20 | $19.70 | 19,277,170 |
| 2016-05-30 | $23.94 | $25.70 | $23.75 | $24.98 | $18.79 | 21,273,430 |
| 2016-05-27 | $22.72 | $24.99 | $22.72 | $24.99 | $18.79 | 24,523,250 |
| 2016-05-26 | $22.40 | $22.75 | $21.28 | $22.72 | $17.09 | 9,899,500 |
| 2016-05-25 | $22.01 | $22.90 | $21.81 | $22.62 | $17.01 | 9,673,190 |
| 2016-05-24 | $22.50 | $22.50 | $21.66 | $21.82 | $16.41 | 7,851,690 |
| 2016-05-23 | $21.34 | $22.81 | $21.30 | $22.70 | $17.07 | 12,651,830 |
| 2016-05-20 | $20.27 | $21.50 | $20.23 | $21.46 | $16.14 | 7,923,700 |
| 2016-05-19 | $20.76 | $21.78 | $20.76 | $20.98 | $15.78 | 7,385,700 |
| 2016-05-18 | $22.30 | $22.45 | $20.78 | $20.94 | $15.75 | 11,113,960 |
| 2016-05-17 | $22.98 | $23.56 | $22.59 | $22.97 | $17.28 | 10,987,670 |
| 2016-05-16 | $22.60 | $23.10 | $22.03 | $23.02 | $17.31 | 7,876,160 |
| 2016-05-13 | $22.40 | $23.50 | $22.20 | $22.86 | $17.19 | 10,556,660 |
| 2016-05-12 | $23.01 | $23.02 | $21.70 | $22.74 | $17.10 | 10,390,290 |
| 2016-05-11 | $25.13 | $25.34 | $23.80 | $23.91 | $17.98 | 8,384,890 |
| 2016-05-10 | $24.15 | $25.26 | $24.15 | $25.21 | $18.96 | 10,959,280 |
| 2016-05-09 | $27.00 | $27.00 | $24.95 | $24.95 | $18.76 | 12,886,400 |
| 2016-05-06 | $28.92 | $29.57 | $27.68 | $27.72 | $20.85 | 15,721,760 |
| 2016-05-05 | $28.46 | $29.59 | $28.25 | $28.87 | $21.71 | 14,097,990 |
| 2016-05-04 | $28.99 | $29.88 | $28.66 | $29.13 | $21.91 | 19,220,660 |
| 2016-05-03 | $28.43 | $29.19 | $27.66 | $29.15 | $21.92 | 20,640,460 |
| 2016-05-02 | $28.88 | $28.88 | $28.88 | $28.88 | $21.72 | 0 |
| 2016-04-29 | $30.22 | $30.38 | $28.50 | $28.88 | $21.72 | 22,773,460 |
| 2016-04-28 | $30.34 | $31.96 | $29.61 | $30.81 | $23.17 | 29,963,610 |
| 2016-04-27 | $31.99 | $34.12 | $31.30 | $31.37 | $23.59 | 32,857,400 |
| 2016-04-26 | $27.43 | $31.02 | $27.30 | $31.02 | $23.33 | 32,506,390 |
| 2016-04-25 | $28.20 | $28.20 | $27.30 | $28.20 | $21.21 | 40,654,030 |
| 2016-04-22 | $25.64 | $25.64 | $25.64 | $25.64 | $19.28 | 1,639,490 |
| 2016-04-21 | $23.31 | $23.31 | $23.31 | $23.31 | $17.53 | 1,003,280 |
| 2016-04-20 | $21.19 | $21.19 | $21.19 | $21.19 | $15.94 | 860,280 |
| 2016-04-19 | $19.26 | $19.26 | $19.26 | $19.26 | $14.49 | 224,920 |
| 2016-04-18 | $17.51 | $17.51 | $17.51 | $17.51 | $13.17 | 345,370 |
| 2016-04-15 | $15.92 | $15.92 | $15.92 | $15.92 | $11.97 | 355,610 |
| 2016-04-14 | $14.47 | $14.47 | $14.47 | $14.47 | $10.88 | 263,650 |
| 2016-04-13 | $13.15 | $13.15 | $13.15 | $13.15 | $9.89 | 103,730 |
| 2016-04-12 | $11.95 | $11.95 | $11.95 | $11.95 | $8.99 | 109,800 |
| 2016-04-11 | $10.86 | $10.86 | $10.86 | $10.86 | $8.17 | 40,650 |
| 2016-04-08 | $9.87 | $9.87 | $9.87 | $9.87 | $7.42 | 46,530 |
| 2016-04-07 | $8.97 | $8.97 | $8.97 | $8.97 | $6.75 | 25,860 |
| 2016-04-06 | $8.15 | $8.15 | $8.15 | $8.15 | $6.13 | 20,370 |
| 2016-04-05 | $7.41 | $7.41 | $7.41 | $7.41 | $5.57 | 12,000 |
| 2016-04-04 | $6.74 | $6.74 | $6.74 | $6.74 | $5.07 | 0 |
| 2016-04-01 | $6.74 | $6.74 | $6.74 | $6.74 | $5.07 | 14,900 |
| 2016-03-31 | $6.13 | $6.13 | $6.13 | $6.13 | $4.61 | 34,310 |
Jiangsu Safety Wire Rope Company Ltd (603028) News Headlines
Recent Jiangsu Safety Wire Rope Company Ltd (603028) News
Similar Companies to Jiangsu Safety Wire Rope Company Ltd (603028) 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 | -- | -- | -- |