Guizhou Yongji Printing Company Ltd (603058) Exchange: SHG
Data as of July 9, 2025
$8.76 ($-0.07) -0.79%
Guizhou Yongji Printing Company Ltd - Daily Information
Click for more stock information on Guizhou Yongji Printing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $8.83 |
| Previous Close | $8.76 |
| High | $8.90 |
| Low | $8.71 |
| Adjusted Open | $8.83 |
| Previous Adjusted Close | $8.76 |
| Adjusted High | $8.90 |
| Adjusted Low | $8.71 |
About Guizhou Yongji Printing Company Ltd (603058)
Invest in Guizhou Yongji Printing Company Ltd (603058)
Historical Stock Data for Guizhou Yongji Printing Company Ltd (603058)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.83 | $8.90 | $8.71 | $8.76 | $8.76 | 4,409,690 |
| 2025-07-07 | $8.67 | $8.84 | $8.66 | $8.83 | $8.83 | 4,742,800 |
| 2025-07-04 | $8.98 | $9.03 | $8.70 | $8.70 | $8.70 | 7,449,200 |
| 2025-07-03 | $8.74 | $8.95 | $8.69 | $8.86 | $8.86 | 8,681,200 |
| 2025-07-02 | $8.76 | $8.80 | $8.63 | $8.74 | $8.74 | 7,344,700 |
| 2025-06-30 | $8.25 | $8.81 | $8.25 | $8.74 | $8.74 | 25,131,960 |
| 2025-06-27 | $8.11 | $8.27 | $8.10 | $8.21 | $8.21 | 6,744,800 |
| 2025-06-26 | $8.10 | $8.16 | $8.06 | $8.10 | $8.10 | 4,387,700 |
| 2025-06-25 | $8.09 | $8.17 | $8.03 | $8.09 | $8.09 | 5,965,600 |
| 2025-06-24 | $7.93 | $8.10 | $7.90 | $8.09 | $8.09 | 6,727,420 |
| 2025-06-23 | $7.66 | $7.90 | $7.62 | $7.88 | $7.88 | 4,295,720 |
| 2025-06-20 | $7.68 | $7.82 | $7.60 | $7.72 | $7.72 | 4,837,700 |
| 2025-06-19 | $7.79 | $7.87 | $7.63 | $7.67 | $7.67 | 4,302,020 |
| 2025-06-18 | $7.90 | $7.90 | $7.72 | $7.81 | $7.81 | 3,838,000 |
| 2025-06-17 | $7.90 | $7.97 | $7.85 | $7.90 | $7.90 | 4,180,800 |
| 2025-06-13 | $8.10 | $8.10 | $7.85 | $7.86 | $7.86 | 8,147,800 |
| 2025-06-12 | $8.18 | $8.19 | $8.04 | $8.11 | $8.11 | 7,783,400 |
| 2025-06-11 | $7.98 | $8.41 | $7.98 | $8.17 | $8.17 | 14,981,920 |
| 2025-06-10 | $8.08 | $8.12 | $7.88 | $7.98 | $7.98 | 5,599,700 |
| 2025-06-09 | $8.05 | $8.13 | $8.04 | $8.09 | $8.09 | 4,057,800 |
| 2025-06-06 | $8.04 | $8.19 | $7.98 | $8.06 | $8.06 | 4,754,400 |
| 2025-06-05 | $8.18 | $8.19 | $8.02 | $8.05 | $8.05 | 4,933,600 |
| 2025-06-04 | $7.92 | $8.18 | $7.92 | $8.16 | $8.16 | 6,431,500 |
| 2025-06-03 | $7.82 | $7.94 | $7.73 | $7.92 | $7.92 | 3,175,600 |
| 2025-05-30 | $8.08 | $8.08 | $7.93 | $7.94 | $7.94 | 4,584,320 |
| 2025-05-29 | $7.95 | $8.11 | $7.95 | $8.10 | $8.10 | 4,051,700 |
| 2025-05-28 | $8.03 | $8.05 | $7.92 | $7.97 | $7.97 | 2,507,520 |
| 2025-05-27 | $7.97 | $8.05 | $7.91 | $8.03 | $8.03 | 3,331,300 |
| 2025-05-26 | $7.99 | $8.04 | $7.87 | $8.00 | $8.00 | 5,079,800 |
| 2025-05-23 | $8.10 | $8.17 | $7.97 | $7.98 | $7.98 | 4,246,800 |
| 2025-05-22 | $8.17 | $8.25 | $8.04 | $8.13 | $8.13 | 5,174,000 |
| 2025-05-21 | $8.35 | $8.38 | $8.15 | $8.21 | $8.21 | 5,594,200 |
| 2025-05-20 | $8.03 | $8.38 | $8.01 | $8.37 | $8.37 | 10,720,100 |
| 2025-05-19 | $7.99 | $8.04 | $7.91 | $8.04 | $8.04 | 3,366,600 |
| 2025-05-16 | $7.87 | $8.00 | $7.85 | $7.95 | $7.95 | 3,392,200 |
| 2025-05-15 | $7.93 | $7.95 | $7.84 | $7.89 | $7.89 | 3,340,100 |
| 2025-05-14 | $7.89 | $7.96 | $7.86 | $7.93 | $7.93 | 4,500,300 |
| 2025-05-13 | $8.02 | $8.10 | $7.88 | $7.90 | $7.90 | 4,305,000 |
| 2025-05-12 | $7.99 | $8.04 | $7.93 | $7.99 | $7.99 | 3,061,800 |
| 2025-05-09 | $8.04 | $8.04 | $7.91 | $7.92 | $7.92 | 3,879,700 |
| 2025-05-08 | $8.00 | $8.09 | $7.99 | $8.04 | $8.04 | 4,584,600 |
| 2025-05-07 | $7.98 | $7.99 | $7.90 | $7.99 | $7.99 | 6,443,900 |
| 2025-05-06 | $7.77 | $7.89 | $7.77 | $7.88 | $7.88 | 4,618,000 |
| 2025-04-30 | $7.72 | $7.80 | $7.71 | $7.75 | $7.75 | 5,026,400 |
| 2025-04-29 | $7.55 | $7.76 | $7.42 | $7.70 | $7.70 | 5,703,100 |
| 2025-04-28 | $7.70 | $7.72 | $7.47 | $7.56 | $7.56 | 5,888,300 |
| 2025-04-25 | $7.73 | $7.80 | $7.68 | $7.70 | $7.70 | 4,501,500 |
| 2025-04-24 | $7.79 | $7.81 | $7.66 | $7.75 | $7.75 | 3,826,100 |
| 2025-04-23 | $7.84 | $7.85 | $7.74 | $7.78 | $7.78 | 4,448,900 |
| 2025-04-22 | $7.66 | $7.86 | $7.66 | $7.80 | $7.80 | 5,577,200 |
| 2025-04-21 | $7.61 | $7.73 | $7.59 | $7.71 | $7.71 | 4,914,000 |
| 2025-04-18 | $7.63 | $7.65 | $7.44 | $7.59 | $7.59 | 4,409,700 |
| 2025-04-17 | $7.41 | $7.66 | $7.39 | $7.59 | $7.59 | 5,911,000 |
| 2025-04-16 | $7.60 | $7.61 | $7.32 | $7.43 | $7.43 | 5,207,400 |
| 2025-04-15 | $7.62 | $7.70 | $7.53 | $7.65 | $7.65 | 5,651,500 |
| 2025-04-14 | $7.70 | $7.76 | $7.59 | $7.63 | $7.63 | 5,155,840 |
| 2025-04-11 | $7.44 | $7.69 | $7.43 | $7.61 | $7.61 | 5,314,800 |
| 2025-04-10 | $7.39 | $7.64 | $7.39 | $7.53 | $7.53 | 7,526,830 |
| 2025-04-09 | $7.10 | $7.32 | $6.67 | $7.26 | $7.26 | 8,982,940 |
| 2025-04-08 | $7.22 | $7.41 | $7.00 | $7.15 | $7.15 | 12,359,790 |
| 2025-04-07 | $7.77 | $7.77 | $7.36 | $7.36 | $7.36 | 8,830,600 |
| 2025-04-03 | $8.11 | $8.31 | $8.08 | $8.18 | $8.18 | 6,469,100 |
| 2025-04-02 | $8.32 | $8.45 | $8.22 | $8.25 | $8.25 | 6,221,310 |
| 2025-04-01 | $8.15 | $8.26 | $8.07 | $8.19 | $8.19 | 6,124,600 |
| 2025-03-31 | $8.21 | $8.24 | $8.07 | $8.13 | $8.13 | 7,278,040 |
| 2025-03-28 | $8.79 | $8.82 | $8.28 | $8.29 | $8.29 | 17,266,500 |
| 2025-03-27 | $8.74 | $8.92 | $8.62 | $8.84 | $8.84 | 7,742,500 |
| 2025-03-26 | $8.70 | $8.86 | $8.63 | $8.82 | $8.82 | 10,623,400 |
| 2025-03-25 | $8.60 | $9.26 | $8.45 | $8.88 | $8.88 | 16,616,300 |
| 2025-03-24 | $8.97 | $9.23 | $8.47 | $8.60 | $8.60 | 12,543,400 |
| 2025-03-21 | $9.09 | $9.09 | $8.90 | $8.97 | $8.97 | 5,782,240 |
| 2025-03-20 | $9.13 | $9.21 | $9.06 | $9.11 | $9.11 | 6,487,000 |
| 2025-03-19 | $8.98 | $9.30 | $8.90 | $9.19 | $9.19 | 12,331,400 |
| 2025-03-18 | $8.95 | $9.08 | $8.91 | $9.03 | $9.03 | 7,254,760 |
| 2025-03-17 | $8.85 | $8.98 | $8.79 | $8.95 | $8.95 | 6,340,000 |
| 2025-03-14 | $8.75 | $8.99 | $8.68 | $8.96 | $8.96 | 7,741,900 |
| 2025-03-13 | $8.85 | $8.88 | $8.64 | $8.76 | $8.76 | 8,991,000 |
| 2025-03-12 | $8.98 | $9.10 | $8.90 | $9.00 | $9.00 | 5,467,600 |
| 2025-03-11 | $8.91 | $8.97 | $8.83 | $8.96 | $8.96 | 4,055,300 |
| 2025-03-10 | $8.90 | $9.07 | $8.88 | $9.00 | $9.00 | 6,910,700 |
| 2025-03-07 | $9.01 | $9.03 | $8.85 | $8.89 | $8.89 | 6,807,000 |
| 2025-03-06 | $9.08 | $9.14 | $9.02 | $9.05 | $9.05 | 7,894,900 |
| 2025-03-05 | $8.93 | $9.49 | $8.93 | $9.10 | $9.10 | 14,675,700 |
| 2025-03-04 | $8.64 | $9.06 | $8.64 | $9.02 | $9.02 | 9,164,450 |
| 2025-03-03 | $8.74 | $8.91 | $8.64 | $8.74 | $8.74 | 7,230,800 |
| 2025-02-28 | $9.08 | $9.09 | $8.71 | $8.74 | $8.74 | 8,692,380 |
| 2025-02-27 | $9.04 | $9.10 | $8.91 | $9.08 | $9.08 | 5,390,400 |
| 2025-02-26 | $8.90 | $9.04 | $8.86 | $9.00 | $9.00 | 6,784,900 |
| 2025-02-25 | $8.98 | $9.09 | $8.86 | $8.88 | $8.88 | 5,351,400 |
| 2025-02-24 | $9.11 | $9.15 | $8.99 | $9.03 | $9.03 | 6,129,900 |
| 2025-02-20 | $9.20 | $9.30 | $9.14 | $9.30 | $9.30 | 6,640,400 |
| 2025-02-19 | $9.10 | $9.34 | $9.06 | $9.23 | $9.23 | 7,704,270 |
| 2025-02-18 | $9.32 | $9.43 | $9.10 | $9.12 | $9.12 | 5,812,100 |
| 2025-02-17 | $9.28 | $9.56 | $9.26 | $9.38 | $9.38 | 6,225,200 |
| 2025-02-14 | $9.26 | $9.37 | $9.22 | $9.29 | $9.29 | 4,831,100 |
| 2025-02-13 | $9.47 | $9.51 | $9.25 | $9.27 | $9.27 | 7,677,700 |
| 2025-02-12 | $9.35 | $9.51 | $9.32 | $9.48 | $9.48 | 7,188,100 |
| 2025-02-11 | $9.38 | $9.46 | $9.30 | $9.38 | $9.38 | 5,973,800 |
| 2025-02-10 | $9.50 | $9.51 | $9.29 | $9.39 | $9.39 | 9,870,800 |
| 2025-02-07 | $9.58 | $9.71 | $9.44 | $9.54 | $9.54 | 12,384,800 |
| 2025-02-06 | $9.54 | $9.92 | $9.45 | $9.58 | $9.58 | 16,547,900 |
| 2025-02-05 | $9.35 | $9.44 | $9.29 | $9.33 | $9.33 | 5,308,800 |
| 2025-01-27 | $9.48 | $9.53 | $9.28 | $9.29 | $9.29 | 5,549,100 |
| 2025-01-24 | $9.61 | $9.69 | $9.33 | $9.49 | $9.49 | 9,736,000 |
| 2025-01-23 | $9.62 | $9.77 | $9.58 | $9.59 | $9.59 | 9,251,880 |
| 2025-01-22 | $9.99 | $9.99 | $9.41 | $9.66 | $9.66 | 15,146,090 |
| 2025-01-21 | $9.56 | $9.75 | $9.45 | $9.75 | $9.75 | 7,692,800 |
| 2025-01-20 | $9.35 | $9.65 | $9.35 | $9.50 | $9.50 | 7,146,860 |
| 2025-01-17 | $9.40 | $9.53 | $9.22 | $9.38 | $9.38 | 8,305,150 |
| 2025-01-16 | $9.27 | $9.43 | $9.04 | $9.41 | $9.41 | 10,479,740 |
| 2025-01-15 | $9.20 | $9.50 | $9.18 | $9.21 | $9.21 | 9,370,150 |
| 2025-01-14 | $8.93 | $9.28 | $8.88 | $9.26 | $9.26 | 13,190,300 |
| 2025-01-13 | $8.46 | $9.05 | $8.39 | $8.93 | $8.93 | 10,159,450 |
| 2025-01-09 | $8.66 | $8.93 | $8.50 | $8.74 | $8.74 | 8,556,400 |
| 2025-01-08 | $8.51 | $8.74 | $8.44 | $8.70 | $8.70 | 7,492,400 |
| 2025-01-07 | $8.43 | $8.55 | $8.25 | $8.51 | $8.51 | 6,200,900 |
| 2025-01-06 | $8.44 | $8.57 | $8.18 | $8.41 | $8.41 | 7,009,400 |
| 2025-01-03 | $8.72 | $8.86 | $8.43 | $8.48 | $8.48 | 10,118,800 |
| 2025-01-02 | $8.78 | $9.03 | $8.61 | $8.71 | $8.71 | 9,344,080 |
| 2024-12-31 | $9.11 | $9.16 | $8.79 | $8.82 | $8.82 | 7,231,300 |
| 2024-12-30 | $9.09 | $9.21 | $8.90 | $9.09 | $9.09 | 6,497,100 |
| 2024-12-27 | $9.07 | $9.25 | $9.00 | $9.15 | $9.15 | 7,549,800 |
| 2024-12-26 | $8.83 | $9.29 | $8.83 | $9.07 | $9.07 | 8,346,800 |
| 2024-12-25 | $9.12 | $9.12 | $8.70 | $8.90 | $8.90 | 7,304,700 |
| 2024-12-24 | $8.92 | $9.16 | $8.88 | $9.08 | $9.08 | 8,579,300 |
| 2024-12-23 | $9.44 | $9.48 | $8.82 | $8.88 | $8.88 | 12,876,190 |
| 2024-12-20 | $9.31 | $9.59 | $9.21 | $9.46 | $9.46 | 11,760,190 |
| 2024-12-19 | $9.63 | $9.73 | $9.20 | $9.28 | $9.28 | 16,432,080 |
| 2024-12-18 | $9.95 | $10.36 | $9.59 | $9.65 | $9.65 | 18,141,190 |
| 2024-12-17 | $10.26 | $10.27 | $9.87 | $9.96 | $9.96 | 18,875,180 |
| 2024-12-16 | $11.22 | $11.38 | $10.66 | $10.66 | $10.66 | 20,931,920 |
| 2024-12-13 | $11.48 | $12.12 | $11.29 | $11.84 | $11.84 | 16,143,480 |
| 2024-12-12 | $11.45 | $11.58 | $11.32 | $11.50 | $11.50 | 6,488,200 |
| 2024-12-11 | $11.27 | $11.61 | $11.20 | $11.37 | $11.37 | 9,053,620 |
| 2024-12-10 | $11.60 | $12.04 | $11.16 | $11.28 | $11.28 | 15,870,140 |
| 2024-12-09 | $11.46 | $11.92 | $11.42 | $11.59 | $11.59 | 13,631,290 |
| 2024-12-06 | $11.40 | $11.45 | $11.07 | $11.35 | $11.35 | 10,716,200 |
| 2024-12-05 | $11.43 | $11.52 | $11.06 | $11.30 | $11.30 | 16,036,820 |
| 2024-12-04 | $11.55 | $11.82 | $11.28 | $11.43 | $11.43 | 16,803,180 |
| 2024-12-03 | $12.03 | $12.03 | $11.25 | $11.62 | $11.62 | 28,268,330 |
| 2024-12-02 | $10.61 | $11.66 | $10.60 | $11.66 | $11.66 | 21,899,550 |
| 2024-11-29 | $10.44 | $10.66 | $10.36 | $10.60 | $10.60 | 8,839,500 |
| 2024-11-28 | $10.28 | $10.44 | $10.19 | $10.44 | $10.44 | 8,800,120 |
| 2024-11-27 | $10.40 | $10.40 | $9.86 | $10.38 | $10.38 | 7,850,830 |
| 2024-11-26 | $10.27 | $10.47 | $10.13 | $10.30 | $10.30 | 7,328,600 |
| 2024-11-25 | $10.26 | $10.35 | $9.87 | $10.20 | $10.20 | 9,943,400 |
| 2024-11-22 | $10.42 | $10.48 | $9.82 | $9.88 | $9.88 | 7,726,700 |
| 2024-11-21 | $10.50 | $10.60 | $10.24 | $10.36 | $10.36 | 6,592,600 |
| 2024-11-20 | $9.97 | $10.46 | $9.88 | $10.36 | $10.36 | 13,250,600 |
| 2024-11-19 | $9.61 | $9.89 | $9.50 | $9.89 | $9.89 | 5,403,390 |
| 2024-11-18 | $10.00 | $10.02 | $9.52 | $9.60 | $9.60 | 7,980,600 |
| 2024-11-15 | $10.00 | $10.16 | $9.73 | $9.90 | $9.90 | 6,556,200 |
| 2024-11-14 | $10.18 | $10.33 | $9.97 | $10.00 | $10.00 | 7,065,160 |
| 2024-11-13 | $10.20 | $10.33 | $9.95 | $10.19 | $10.19 | 6,741,900 |
| 2024-11-12 | $10.87 | $10.87 | $10.13 | $10.19 | $10.19 | 10,560,660 |
| 2024-11-11 | $10.25 | $10.72 | $10.02 | $10.63 | $10.63 | 13,269,170 |
| 2024-11-08 | $10.20 | $10.20 | $9.90 | $9.98 | $9.98 | 9,959,270 |
| 2024-11-07 | $9.90 | $10.17 | $9.81 | $10.08 | $10.08 | 12,701,440 |
| 2024-11-06 | $9.48 | $10.19 | $9.48 | $9.91 | $9.91 | 18,033,190 |
| 2024-11-05 | $9.42 | $9.54 | $9.36 | $9.48 | $9.48 | 12,309,870 |
| 2024-11-04 | $9.37 | $9.50 | $9.30 | $9.41 | $9.41 | 6,997,800 |
| 2024-11-01 | $9.75 | $9.80 | $9.30 | $9.33 | $9.33 | 10,289,960 |
| 2024-10-31 | $9.75 | $9.95 | $9.64 | $9.76 | $9.76 | 9,731,250 |
| 2024-10-30 | $9.83 | $9.99 | $9.60 | $9.73 | $9.73 | 11,551,660 |
| 2024-10-29 | $10.36 | $10.51 | $9.92 | $9.94 | $9.94 | 15,146,200 |
| 2024-10-28 | $10.34 | $10.51 | $10.06 | $10.38 | $10.38 | 13,193,000 |
| 2024-10-25 | $10.77 | $10.82 | $10.28 | $10.44 | $10.44 | 16,772,490 |
| 2024-10-24 | $10.39 | $11.00 | $10.25 | $10.75 | $10.75 | 19,937,800 |
| 2024-10-23 | $9.93 | $10.56 | $9.87 | $10.39 | $10.39 | 24,888,660 |
| 2024-10-22 | $9.70 | $9.99 | $9.51 | $9.95 | $9.95 | 21,458,620 |
| 2024-10-21 | $9.44 | $10.13 | $9.15 | $9.94 | $9.94 | 39,699,520 |
| 2024-10-18 | $8.45 | $9.21 | $8.39 | $9.21 | $9.21 | 23,349,610 |
| 2024-10-17 | $8.49 | $8.70 | $8.35 | $8.37 | $8.37 | 5,139,100 |
| 2024-10-16 | $8.36 | $8.59 | $8.28 | $8.47 | $8.47 | 5,153,300 |
| 2024-10-15 | $8.61 | $8.68 | $8.38 | $8.40 | $8.40 | 6,828,020 |
| 2024-10-14 | $8.47 | $8.67 | $8.18 | $8.62 | $8.62 | 9,201,920 |
| 2024-10-11 | $8.92 | $8.97 | $8.27 | $8.31 | $8.31 | 12,340,100 |
| 2024-10-10 | $8.72 | $9.22 | $8.40 | $8.92 | $8.92 | 16,908,080 |
| 2024-10-09 | $8.86 | $8.88 | $8.36 | $8.66 | $8.66 | 12,209,520 |
| 2024-10-08 | $9.11 | $9.11 | $8.31 | $9.00 | $9.00 | 20,907,280 |
| 2024-09-30 | $8.02 | $8.40 | $7.73 | $8.28 | $8.28 | 15,480,710 |
| 2024-09-27 | $7.46 | $7.70 | $7.43 | $7.65 | $7.65 | 6,439,400 |
| 2024-09-26 | $7.37 | $7.42 | $7.27 | $7.41 | $7.41 | 6,755,900 |
| 2024-09-25 | $7.26 | $7.52 | $7.26 | $7.35 | $7.35 | 6,360,300 |
| 2024-09-24 | $7.06 | $7.28 | $6.98 | $7.26 | $7.26 | 5,179,900 |
| 2024-09-23 | $6.96 | $7.04 | $6.90 | $7.00 | $7.00 | 2,862,800 |
| 2024-09-20 | $6.92 | $7.15 | $6.82 | $7.02 | $7.02 | 6,749,580 |
| 2024-09-19 | $6.65 | $6.96 | $6.62 | $6.96 | $6.96 | 3,603,030 |
| 2024-09-18 | $6.60 | $6.65 | $6.51 | $6.64 | $6.64 | 1,636,000 |
| 2024-09-13 | $6.69 | $6.72 | $6.59 | $6.62 | $6.62 | 2,577,800 |
| 2024-09-12 | $6.85 | $6.87 | $6.67 | $6.69 | $6.69 | 2,996,900 |
| 2024-09-11 | $6.67 | $6.87 | $6.67 | $6.84 | $6.84 | 4,784,700 |
| 2024-09-10 | $6.98 | $6.98 | $6.48 | $6.70 | $6.70 | 9,712,090 |
| 2024-09-09 | $7.02 | $7.10 | $6.96 | $7.05 | $7.05 | 2,249,200 |
| 2024-09-06 | $7.20 | $7.24 | $7.05 | $7.05 | $7.05 | 2,704,100 |
| 2024-09-05 | $7.15 | $7.24 | $7.15 | $7.21 | $7.21 | 2,163,600 |
| 2024-09-04 | $7.16 | $7.20 | $7.08 | $7.17 | $7.17 | 2,482,200 |
| 2024-09-03 | $7.24 | $7.35 | $7.18 | $7.21 | $7.21 | 2,972,410 |
| 2024-09-02 | $7.35 | $7.44 | $7.16 | $7.18 | $7.18 | 3,716,200 |
| 2024-08-30 | $7.26 | $7.50 | $7.25 | $7.40 | $7.40 | 5,877,830 |
| 2024-08-29 | $7.08 | $7.40 | $7.00 | $7.25 | $7.25 | 5,477,900 |
| 2024-08-28 | $7.08 | $7.36 | $7.08 | $7.20 | $7.20 | 4,720,420 |
| 2024-08-27 | $7.18 | $7.20 | $7.06 | $7.15 | $7.15 | 2,071,300 |
| 2024-08-26 | $7.10 | $7.20 | $7.04 | $7.18 | $7.18 | 2,225,600 |
| 2024-08-23 | $7.16 | $7.21 | $7.03 | $7.08 | $7.08 | 2,674,410 |
| 2024-08-22 | $7.36 | $7.38 | $7.14 | $7.17 | $7.17 | 2,742,700 |
| 2024-08-21 | $7.31 | $7.38 | $7.28 | $7.31 | $7.31 | 1,692,100 |
| 2024-08-20 | $7.41 | $7.43 | $7.28 | $7.34 | $7.34 | 2,491,600 |
| 2024-08-19 | $7.36 | $7.43 | $7.29 | $7.41 | $7.41 | 3,656,910 |
| 2024-08-16 | $7.55 | $7.63 | $7.40 | $7.43 | $7.43 | 5,934,820 |
| 2024-08-15 | $7.45 | $7.81 | $7.32 | $7.63 | $7.63 | 7,159,520 |
| 2024-08-14 | $7.47 | $7.73 | $7.43 | $7.45 | $7.45 | 3,699,920 |
| 2024-08-13 | $7.39 | $7.45 | $7.34 | $7.45 | $7.45 | 2,194,400 |
| 2024-08-12 | $7.43 | $7.44 | $7.33 | $7.39 | $7.39 | 2,822,500 |
| 2024-08-09 | $7.49 | $7.61 | $7.38 | $7.45 | $7.45 | 3,126,220 |
| 2024-08-08 | $7.51 | $7.58 | $7.39 | $7.48 | $7.48 | 3,796,800 |
| 2024-08-07 | $7.62 | $7.66 | $7.48 | $7.56 | $7.56 | 3,356,700 |
| 2024-08-06 | $7.50 | $7.60 | $7.46 | $7.59 | $7.59 | 4,574,200 |
| 2024-08-05 | $7.73 | $7.79 | $7.38 | $7.38 | $7.38 | 7,576,000 |
| 2024-08-02 | $7.86 | $7.99 | $7.73 | $7.78 | $7.78 | 6,527,600 |
| 2024-08-01 | $7.93 | $8.00 | $7.81 | $7.91 | $7.91 | 5,610,900 |
| 2024-07-31 | $7.77 | $7.96 | $7.73 | $7.94 | $7.94 | 6,120,900 |
| 2024-07-30 | $7.72 | $7.82 | $7.72 | $7.77 | $7.77 | 4,196,300 |
| 2024-07-29 | $7.67 | $7.83 | $7.56 | $7.80 | $7.80 | 5,038,000 |
| 2024-07-26 | $7.64 | $7.74 | $7.63 | $7.67 | $7.67 | 3,978,920 |
| 2024-07-25 | $7.49 | $7.77 | $7.43 | $7.65 | $7.65 | 4,847,100 |
| 2024-07-24 | $7.85 | $7.97 | $7.57 | $7.58 | $7.58 | 7,655,600 |
| 2024-07-23 | $8.02 | $8.08 | $7.88 | $7.90 | $7.90 | 5,960,700 |
| 2024-07-22 | $8.39 | $8.40 | $8.04 | $8.09 | $8.09 | 10,497,700 |
| 2024-07-19 | $8.20 | $8.46 | $7.85 | $8.39 | $8.39 | 14,883,820 |
| 2024-07-18 | $8.91 | $9.26 | $8.29 | $8.40 | $8.40 | 20,482,830 |
| 2024-07-17 | $8.78 | $8.88 | $8.63 | $8.86 | $8.86 | 13,624,620 |
| 2024-07-16 | $8.53 | $8.77 | $8.33 | $8.77 | $8.77 | 13,256,120 |
| 2024-07-15 | $8.67 | $8.70 | $8.47 | $8.59 | $8.59 | 9,242,600 |
| 2024-07-12 | $8.75 | $8.85 | $8.60 | $8.60 | $8.60 | 13,181,480 |
| 2024-07-11 | $8.81 | $8.91 | $8.59 | $8.90 | $8.90 | 19,556,400 |
| 2024-07-10 | $8.59 | $8.89 | $8.54 | $8.72 | $8.72 | 20,190,600 |
| 2024-07-09 | $8.58 | $8.85 | $8.52 | $8.65 | $8.65 | 24,774,600 |
| 2024-07-08 | $8.80 | $8.88 | $8.46 | $8.50 | $8.50 | 24,607,970 |
| 2024-07-05 | $8.07 | $8.80 | $7.98 | $8.80 | $8.80 | 34,056,830 |
| 2024-07-04 | $7.91 | $8.04 | $7.74 | $8.00 | $8.00 | 7,625,100 |
| 2024-07-03 | $7.95 | $8.03 | $7.85 | $7.91 | $7.91 | 5,398,000 |
| 2024-07-02 | $8.08 | $8.14 | $7.97 | $7.98 | $7.98 | 4,494,400 |
| 2024-07-01 | $7.97 | $8.05 | $7.84 | $8.05 | $8.05 | 5,376,100 |
| 2024-06-28 | $7.90 | $8.15 | $7.90 | $7.95 | $7.95 | 7,844,300 |
| 2024-06-27 | $8.32 | $8.32 | $7.99 | $7.99 | $7.99 | 11,663,400 |
| 2024-06-26 | $7.97 | $8.50 | $7.76 | $8.48 | $8.48 | 19,138,110 |
| 2024-06-25 | $7.88 | $8.34 | $7.76 | $8.12 | $8.12 | 12,333,510 |
| 2024-06-24 | $7.96 | $8.15 | $7.70 | $8.05 | $8.05 | 9,825,900 |
| 2024-06-21 | $7.99 | $8.18 | $7.80 | $7.95 | $7.95 | 9,780,200 |
| 2024-06-20 | $8.28 | $8.39 | $7.95 | $8.00 | $8.00 | 16,136,710 |
| 2024-06-19 | $7.65 | $8.28 | $7.63 | $8.28 | $8.28 | 22,684,400 |
| 2024-06-18 | $7.20 | $7.64 | $7.13 | $7.53 | $7.53 | 8,528,680 |
| 2024-06-17 | $7.26 | $7.33 | $7.13 | $7.17 | $7.17 | 2,914,500 |
| 2024-06-14 | $7.10 | $7.29 | $7.10 | $7.26 | $7.26 | 2,825,860 |
| 2024-06-13 | $7.29 | $7.36 | $7.15 | $7.20 | $7.20 | 4,025,300 |
| 2024-06-12 | $7.22 | $7.42 | $7.20 | $7.32 | $7.32 | 5,144,300 |
| 2024-06-11 | $7.15 | $7.26 | $6.98 | $7.24 | $7.24 | 4,102,560 |
| 2024-06-07 | $7.22 | $7.45 | $7.06 | $7.18 | $7.18 | 5,779,500 |
| 2024-06-06 | $7.37 | $7.46 | $7.00 | $7.27 | $7.27 | 9,913,160 |
| 2024-06-05 | $7.58 | $7.62 | $7.38 | $7.43 | $7.43 | 5,789,000 |
| 2024-06-04 | $7.62 | $7.74 | $7.51 | $7.64 | $7.64 | 5,814,200 |
| 2024-06-03 | $7.88 | $7.97 | $7.51 | $7.68 | $7.68 | 11,934,000 |
| 2024-05-31 | $8.13 | $8.28 | $7.85 | $7.90 | $7.90 | 15,404,000 |
| 2024-05-30 | $8.94 | $9.02 | $8.19 | $8.21 | $8.21 | 21,701,380 |
| 2024-05-29 | $8.82 | $9.07 | $8.69 | $9.04 | $9.04 | 18,328,000 |
| 2024-05-28 | $8.85 | $9.02 | $8.62 | $8.95 | $8.95 | 16,173,000 |
| 2024-05-27 | $8.63 | $9.02 | $8.44 | $8.88 | $8.88 | 21,057,200 |
| 2024-05-24 | $8.39 | $8.74 | $8.34 | $8.63 | $8.63 | 21,398,360 |
| 2024-05-23 | $8.07 | $8.41 | $7.91 | $8.41 | $8.41 | 19,683,680 |
| 2024-05-22 | $8.18 | $8.22 | $8.01 | $8.07 | $8.07 | 6,415,700 |
| 2024-05-21 | $8.36 | $8.36 | $8.07 | $8.20 | $8.20 | 10,484,000 |
| 2024-05-20 | $8.12 | $8.53 | $8.03 | $8.38 | $8.38 | 13,463,500 |
| 2024-05-17 | $8.13 | $8.40 | $8.07 | $8.12 | $8.12 | 10,376,600 |
| 2024-05-16 | $8.04 | $8.20 | $7.98 | $8.07 | $8.07 | 5,610,900 |
| 2024-05-15 | $8.00 | $8.12 | $7.86 | $8.03 | $8.03 | 6,457,900 |
| 2024-05-14 | $7.87 | $8.02 | $7.84 | $7.98 | $7.98 | 5,966,200 |
| 2024-05-13 | $8.10 | $8.12 | $7.77 | $7.85 | $7.85 | 9,623,000 |
| 2024-05-10 | $8.29 | $8.33 | $8.13 | $8.18 | $8.18 | 5,826,600 |
| 2024-05-09 | $8.35 | $8.45 | $8.28 | $8.30 | $8.30 | 6,878,180 |
| 2024-05-08 | $8.31 | $8.43 | $8.25 | $8.29 | $8.29 | 6,529,880 |
| 2024-05-07 | $8.47 | $8.52 | $8.08 | $8.38 | $8.38 | 11,412,600 |
| 2024-05-06 | $8.39 | $8.62 | $8.25 | $8.42 | $8.42 | 14,774,970 |
| 2024-04-30 | $8.15 | $8.29 | $8.00 | $8.03 | $8.03 | 8,684,490 |
| 2024-04-29 | $7.98 | $8.29 | $7.94 | $8.18 | $8.18 | 12,336,900 |
| 2024-04-26 | $7.68 | $8.14 | $7.68 | $8.03 | $8.03 | 14,572,090 |
| 2024-04-25 | $7.73 | $7.82 | $7.63 | $7.78 | $7.78 | 11,902,590 |
| 2024-04-24 | $7.83 | $7.88 | $7.61 | $7.81 | $7.81 | 15,195,400 |
| 2024-04-23 | $7.92 | $8.01 | $7.65 | $7.76 | $7.76 | 11,659,180 |
| 2024-04-22 | $8.17 | $8.20 | $7.68 | $7.91 | $7.91 | 17,187,850 |
| 2024-04-19 | $9.05 | $9.19 | $8.23 | $8.33 | $8.33 | 28,785,690 |
| 2024-04-18 | $9.24 | $9.36 | $8.90 | $8.98 | $8.98 | 22,176,460 |
| 2024-04-17 | $8.50 | $9.33 | $8.32 | $9.33 | $9.33 | 35,849,530 |
| 2024-04-16 | $9.63 | $9.68 | $8.48 | $8.48 | $8.48 | 25,834,500 |
| 2024-04-15 | $9.63 | $9.79 | $9.06 | $9.42 | $9.42 | 29,373,410 |
| 2024-04-12 | $9.94 | $10.17 | $9.32 | $9.47 | $9.47 | 41,387,430 |
| 2024-04-11 | $9.55 | $10.53 | $9.55 | $10.23 | $10.23 | 49,563,750 |
| 2024-04-10 | $9.06 | $10.05 | $9.06 | $9.57 | $9.57 | 36,023,280 |
| 2024-04-09 | $9.10 | $9.60 | $8.61 | $9.32 | $9.32 | 38,096,840 |
| 2024-04-08 | $9.00 | $9.24 | $8.70 | $8.73 | $8.73 | 25,238,020 |
| 2024-04-03 | $9.24 | $10.05 | $8.88 | $9.09 | $9.09 | 47,064,540 |
| 2024-04-02 | $8.30 | $9.17 | $7.98 | $9.17 | $9.17 | 41,021,030 |
| 2024-04-01 | $8.58 | $9.11 | $8.31 | $8.34 | $8.34 | 36,636,580 |
| 2024-03-29 | $8.93 | $8.93 | $8.33 | $8.93 | $8.93 | 39,349,110 |
| 2024-03-28 | $7.22 | $8.12 | $7.21 | $8.12 | $8.12 | 15,528,260 |
| 2024-03-27 | $7.36 | $7.72 | $7.32 | $7.38 | $7.38 | 4,850,760 |
| 2024-03-26 | $7.37 | $7.44 | $7.18 | $7.36 | $7.36 | 2,969,500 |
| 2024-03-25 | $7.54 | $7.58 | $7.30 | $7.36 | $7.36 | 3,584,300 |
| 2024-03-22 | $7.68 | $7.68 | $7.43 | $7.55 | $7.55 | 2,910,000 |
| 2024-03-21 | $7.62 | $7.73 | $7.46 | $7.61 | $7.61 | 2,594,000 |
| 2024-03-20 | $7.49 | $7.60 | $7.44 | $7.59 | $7.59 | 2,354,980 |
| 2024-03-19 | $7.47 | $7.64 | $7.44 | $7.49 | $7.49 | 3,582,600 |
| 2024-03-18 | $7.34 | $7.48 | $7.28 | $7.48 | $7.48 | 3,458,600 |
| 2024-03-15 | $7.23 | $7.32 | $7.16 | $7.30 | $7.30 | 2,408,450 |
| 2024-03-14 | $7.24 | $7.32 | $7.10 | $7.23 | $7.23 | 2,890,830 |
| 2024-03-13 | $7.10 | $7.33 | $7.08 | $7.27 | $7.27 | 4,320,800 |
| 2024-03-12 | $7.03 | $7.12 | $7.00 | $7.12 | $7.12 | 3,207,300 |
| 2024-03-11 | $6.97 | $7.08 | $6.94 | $7.05 | $7.05 | 2,656,600 |
| 2024-03-08 | $6.95 | $7.00 | $6.86 | $6.96 | $6.96 | 2,222,960 |
| 2024-03-07 | $7.06 | $7.09 | $6.88 | $6.95 | $6.95 | 2,761,200 |
| 2024-03-06 | $6.90 | $7.08 | $6.85 | $7.00 | $7.00 | 3,253,380 |
| 2024-03-05 | $7.09 | $7.09 | $6.89 | $6.90 | $6.90 | 3,258,700 |
| 2024-03-04 | $7.13 | $7.19 | $6.96 | $7.10 | $7.10 | 3,304,100 |
| 2024-03-01 | $7.03 | $7.15 | $6.95 | $7.12 | $7.12 | 4,135,560 |
| 2024-02-29 | $6.71 | $7.01 | $6.63 | $6.97 | $6.97 | 5,261,420 |
| 2024-02-28 | $7.39 | $7.56 | $6.72 | $6.72 | $6.72 | 9,813,400 |
| 2024-02-27 | $7.32 | $7.41 | $7.15 | $7.36 | $7.36 | 3,599,900 |
| 2024-02-26 | $7.17 | $7.45 | $7.09 | $7.29 | $7.29 | 4,737,400 |
| 2024-02-23 | $6.97 | $7.14 | $6.89 | $7.11 | $7.11 | 4,682,800 |
| 2024-02-22 | $6.80 | $6.97 | $6.70 | $6.95 | $6.95 | 3,500,290 |
| 2024-02-21 | $6.60 | $7.01 | $6.54 | $6.79 | $6.79 | 4,989,400 |
| 2024-02-20 | $6.46 | $6.71 | $6.35 | $6.64 | $6.64 | 4,314,000 |
| 2024-02-19 | $6.33 | $6.66 | $6.31 | $6.46 | $6.46 | 8,065,810 |
| 2024-02-08 | $5.65 | $6.20 | $5.61 | $6.20 | $6.20 | 7,749,780 |
| 2024-02-07 | $5.96 | $6.00 | $5.45 | $5.64 | $5.64 | 9,087,980 |
| 2024-02-06 | $6.24 | $6.24 | $5.68 | $5.92 | $5.92 | 13,031,810 |
| 2024-02-05 | $7.01 | $7.07 | $6.31 | $6.31 | $6.31 | 8,023,020 |
| 2024-02-02 | $7.53 | $7.61 | $6.80 | $7.01 | $7.01 | 4,955,100 |
| 2024-02-01 | $7.68 | $7.68 | $7.26 | $7.50 | $7.50 | 4,085,720 |
| 2024-01-31 | $8.03 | $8.12 | $7.65 | $7.68 | $7.68 | 6,558,600 |
| 2024-01-30 | $8.15 | $8.27 | $8.04 | $8.09 | $8.09 | 3,006,500 |
| 2024-01-29 | $8.59 | $8.60 | $8.21 | $8.21 | $8.21 | 3,116,100 |
| 2024-01-26 | $8.56 | $8.70 | $8.49 | $8.57 | $8.57 | 2,871,400 |
| 2024-01-25 | $8.28 | $8.61 | $8.16 | $8.56 | $8.56 | 4,470,700 |
| 2024-01-24 | $8.30 | $8.41 | $7.92 | $8.23 | $8.23 | 4,386,300 |
| 2024-01-23 | $8.40 | $8.40 | $8.09 | $8.21 | $8.21 | 6,575,600 |
| 2024-01-22 | $8.67 | $8.71 | $8.18 | $8.35 | $8.35 | 7,035,900 |
| 2024-01-19 | $8.77 | $8.93 | $8.59 | $8.62 | $8.62 | 3,070,000 |
| 2024-01-18 | $8.67 | $8.79 | $8.47 | $8.71 | $8.71 | 5,878,300 |
| 2024-01-17 | $8.97 | $9.08 | $8.78 | $8.78 | $8.78 | 3,452,400 |
| 2024-01-16 | $9.02 | $9.07 | $8.83 | $8.97 | $8.97 | 5,510,700 |
| 2024-01-15 | $9.07 | $9.29 | $8.94 | $9.11 | $9.11 | 6,775,500 |
| 2024-01-12 | $9.20 | $9.26 | $9.00 | $9.04 | $9.04 | 3,483,100 |
| 2024-01-11 | $9.05 | $9.24 | $9.05 | $9.22 | $9.22 | 2,952,000 |
| 2024-01-10 | $9.19 | $9.24 | $9.00 | $9.06 | $9.06 | 2,968,500 |
| 2024-01-09 | $9.16 | $9.38 | $9.11 | $9.20 | $9.20 | 3,179,400 |
| 2024-01-08 | $9.23 | $9.35 | $9.11 | $9.11 | $9.11 | 2,926,010 |
| 2024-01-05 | $9.35 | $9.56 | $9.17 | $9.25 | $9.25 | 5,067,800 |
| 2024-01-04 | $9.21 | $9.39 | $9.13 | $9.36 | $9.36 | 4,441,100 |
| 2024-01-03 | $9.17 | $9.24 | $9.10 | $9.23 | $9.23 | 2,239,700 |
| 2024-01-02 | $9.08 | $9.27 | $9.06 | $9.17 | $9.17 | 3,696,800 |
| 2024-01-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-12-29 | $8.86 | $9.09 | $8.86 | $9.07 | $9.07 | 2,380,900 |
| 2023-12-28 | $8.95 | $8.98 | $8.75 | $8.90 | $8.90 | 3,449,700 |
| 2023-12-27 | $8.90 | $9.04 | $8.85 | $9.00 | $9.00 | 2,447,000 |
| 2023-12-26 | $9.08 | $9.09 | $8.91 | $8.94 | $8.94 | 2,316,000 |
| 2023-12-25 | $9.05 | $9.21 | $8.87 | $9.08 | $9.08 | 3,201,790 |
| 2023-12-22 | $9.32 | $9.35 | $9.03 | $9.07 | $9.07 | 3,879,600 |
| 2023-12-21 | $9.15 | $9.35 | $9.02 | $9.32 | $9.32 | 4,789,100 |
| 2023-12-20 | $9.28 | $9.30 | $9.08 | $9.08 | $9.08 | 2,680,700 |
| 2023-12-19 | $9.24 | $9.28 | $9.16 | $9.24 | $9.24 | 2,320,700 |
| 2023-12-18 | $9.35 | $9.35 | $9.12 | $9.17 | $9.17 | 3,022,670 |
| 2023-12-15 | $9.47 | $9.50 | $9.25 | $9.40 | $9.40 | 2,907,500 |
| 2023-12-14 | $9.41 | $9.52 | $9.37 | $9.37 | $9.37 | 3,753,100 |
| 2023-12-13 | $9.33 | $9.47 | $9.29 | $9.37 | $9.37 | 3,815,090 |
| 2023-12-12 | $9.19 | $9.39 | $9.16 | $9.32 | $9.32 | 3,237,720 |
| 2023-12-11 | $9.03 | $9.34 | $8.97 | $9.17 | $9.17 | 4,223,700 |
| 2023-12-08 | $9.31 | $9.37 | $9.09 | $9.13 | $9.13 | 3,949,520 |
| 2023-12-07 | $9.20 | $9.45 | $9.16 | $9.36 | $9.36 | 5,598,800 |
| 2023-12-06 | $9.17 | $9.27 | $9.11 | $9.20 | $9.20 | 2,727,200 |
| 2023-12-05 | $9.30 | $9.32 | $9.10 | $9.17 | $9.17 | 3,719,000 |
| 2023-12-04 | $9.39 | $9.45 | $9.29 | $9.32 | $9.32 | 4,494,400 |
| 2023-12-01 | $9.31 | $9.58 | $9.21 | $9.40 | $9.40 | 7,781,420 |
| 2023-11-30 | $9.38 | $9.41 | $9.17 | $9.26 | $9.26 | 4,097,820 |
| 2023-11-29 | $9.30 | $9.61 | $9.28 | $9.36 | $9.36 | 6,397,900 |
| 2023-11-28 | $9.10 | $9.39 | $9.08 | $9.31 | $9.31 | 5,586,200 |
| 2023-11-27 | $9.15 | $9.25 | $9.08 | $9.11 | $9.11 | 4,891,600 |
| 2023-11-24 | $9.41 | $9.44 | $9.17 | $9.22 | $9.22 | 5,901,900 |
| 2023-11-23 | $9.38 | $9.50 | $9.30 | $9.41 | $9.41 | 6,807,580 |
| 2023-11-22 | $9.60 | $9.68 | $9.31 | $9.33 | $9.33 | 10,276,000 |
| 2023-11-21 | $9.52 | $9.74 | $9.27 | $9.58 | $9.58 | 18,979,880 |
| 2023-11-20 | $9.88 | $9.97 | $9.35 | $9.53 | $9.53 | 27,263,540 |
| 2023-11-17 | $8.50 | $9.35 | $8.47 | $9.35 | $9.35 | 14,070,010 |
| 2023-11-16 | $8.41 | $8.56 | $8.37 | $8.50 | $8.50 | 3,637,980 |
| 2023-11-15 | $8.31 | $8.46 | $8.31 | $8.43 | $8.43 | 4,124,600 |
| 2023-11-14 | $8.32 | $8.34 | $8.21 | $8.29 | $8.29 | 3,206,490 |
| 2023-11-13 | $8.31 | $8.35 | $8.15 | $8.32 | $8.32 | 4,851,990 |
| 2023-11-10 | $8.16 | $8.29 | $8.09 | $8.21 | $8.21 | 2,875,160 |
| 2023-11-09 | $8.21 | $8.31 | $8.17 | $8.23 | $8.23 | 3,318,600 |
| 2023-11-08 | $8.22 | $8.30 | $8.17 | $8.22 | $8.22 | 3,245,960 |
| 2023-11-07 | $8.11 | $8.24 | $8.11 | $8.20 | $8.20 | 3,098,990 |
| 2023-11-06 | $8.08 | $8.20 | $8.05 | $8.15 | $8.15 | 2,867,500 |
| 2023-11-03 | $8.07 | $8.14 | $8.05 | $8.05 | $8.05 | 2,605,500 |
| 2023-11-02 | $8.17 | $8.20 | $8.05 | $8.06 | $8.06 | 3,131,100 |
| 2023-11-01 | $8.10 | $8.21 | $7.97 | $8.11 | $8.11 | 4,155,900 |
| 2023-10-31 | $8.12 | $8.15 | $8.01 | $8.09 | $8.09 | 3,441,600 |
| 2023-10-30 | $7.99 | $8.19 | $7.91 | $8.10 | $8.10 | 4,903,600 |
| 2023-10-27 | $7.76 | $8.06 | $7.73 | $8.00 | $8.00 | 5,988,400 |
| 2023-10-26 | $7.79 | $7.86 | $7.67 | $7.77 | $7.77 | 3,394,200 |
| 2023-10-25 | $7.83 | $7.95 | $7.82 | $7.87 | $7.87 | 3,814,300 |
| 2023-10-24 | $7.49 | $7.91 | $7.49 | $7.86 | $7.86 | 6,020,490 |
| 2023-10-23 | $7.58 | $7.68 | $7.45 | $7.47 | $7.47 | 3,576,000 |
| 2023-10-20 | $7.71 | $7.83 | $7.61 | $7.62 | $7.62 | 3,683,600 |
| 2023-10-19 | $7.63 | $7.91 | $7.56 | $7.76 | $7.76 | 4,508,800 |
| 2023-10-18 | $7.88 | $7.96 | $7.73 | $7.73 | $7.73 | 6,013,830 |
| 2023-10-17 | $7.67 | $7.84 | $7.65 | $7.82 | $7.82 | 3,251,500 |
| 2023-10-16 | $7.67 | $7.71 | $7.57 | $7.67 | $7.67 | 3,047,380 |
| 2023-10-13 | $7.88 | $7.90 | $7.64 | $7.65 | $7.65 | 4,605,700 |
| 2023-10-12 | $8.06 | $8.06 | $7.89 | $7.90 | $7.90 | 2,967,320 |
| 2023-10-11 | $7.92 | $8.12 | $7.89 | $7.97 | $7.97 | 4,146,900 |
| 2023-10-10 | $7.95 | $8.04 | $7.86 | $7.98 | $7.98 | 4,455,540 |
| 2023-10-09 | $8.05 | $8.13 | $7.86 | $8.08 | $8.08 | 5,585,700 |
| 2023-09-28 | $8.06 | $8.22 | $7.91 | $8.15 | $8.15 | 5,527,500 |
| 2023-09-27 | $7.85 | $8.14 | $7.75 | $8.14 | $8.14 | 5,030,140 |
| 2023-09-26 | $7.78 | $7.90 | $7.74 | $7.85 | $7.85 | 2,582,500 |
| 2023-09-25 | $7.97 | $7.99 | $7.76 | $7.80 | $7.80 | 3,981,800 |
| 2023-09-22 | $7.86 | $8.02 | $7.79 | $8.01 | $8.01 | 2,735,400 |
| 2023-09-21 | $7.85 | $7.89 | $7.78 | $7.84 | $7.84 | 1,797,500 |
| 2023-09-20 | $7.95 | $7.98 | $7.85 | $7.86 | $7.86 | 1,747,700 |
| 2023-09-19 | $8.14 | $8.14 | $7.94 | $8.00 | $8.00 | 3,237,100 |
| 2023-09-18 | $8.13 | $8.19 | $7.99 | $8.14 | $8.14 | 2,853,400 |
| 2023-09-15 | $7.98 | $8.16 | $7.94 | $8.13 | $8.13 | 2,606,500 |
| 2023-09-14 | $8.06 | $8.08 | $7.95 | $7.98 | $7.98 | 2,265,200 |
| 2023-09-13 | $8.15 | $8.26 | $7.99 | $8.06 | $8.06 | 3,416,700 |
| 2023-09-12 | $8.28 | $8.51 | $8.14 | $8.19 | $8.19 | 4,918,100 |
| 2023-09-11 | $8.22 | $8.24 | $8.11 | $8.21 | $8.21 | 2,948,060 |
| 2023-09-08 | $8.35 | $8.41 | $8.10 | $8.22 | $8.22 | 3,563,860 |
| 2023-09-07 | $8.49 | $8.58 | $8.34 | $8.37 | $8.37 | 2,935,840 |
| 2023-09-06 | $8.39 | $8.51 | $8.39 | $8.48 | $8.48 | 2,329,800 |
| 2023-09-05 | $8.55 | $8.56 | $8.38 | $8.41 | $8.41 | 1,787,600 |
| 2023-09-04 | $8.56 | $8.67 | $8.45 | $8.53 | $8.53 | 3,115,900 |
| 2023-09-01 | $8.54 | $8.69 | $8.39 | $8.56 | $8.56 | 3,979,870 |
| 2023-08-31 | $8.43 | $8.46 | $8.30 | $8.44 | $8.44 | 2,591,100 |
| 2023-08-30 | $8.32 | $8.46 | $8.30 | $8.42 | $8.42 | 2,193,200 |
| 2023-08-29 | $8.03 | $8.47 | $8.03 | $8.30 | $8.30 | 2,967,500 |
| 2023-08-28 | $8.30 | $8.50 | $8.08 | $8.18 | $8.18 | 5,175,470 |
| 2023-08-25 | $8.08 | $8.29 | $7.98 | $8.00 | $8.00 | 2,555,470 |
| 2023-08-24 | $8.16 | $8.26 | $8.08 | $8.15 | $8.15 | 2,473,100 |
| 2023-08-23 | $8.45 | $8.46 | $8.18 | $8.19 | $8.19 | 2,905,600 |
| 2023-08-22 | $8.40 | $8.47 | $8.21 | $8.36 | $8.36 | 3,968,300 |
| 2023-08-21 | $8.51 | $8.53 | $8.35 | $8.35 | $8.35 | 5,277,600 |
| 2023-08-18 | $8.86 | $8.99 | $8.54 | $8.54 | $8.54 | 10,144,100 |
| 2023-08-17 | $8.87 | $9.01 | $8.72 | $8.99 | $8.99 | 2,668,400 |
| 2023-08-16 | $8.90 | $8.95 | $8.82 | $8.85 | $8.85 | 1,741,760 |
| 2023-08-15 | $8.83 | $8.97 | $8.80 | $8.83 | $8.83 | 2,689,400 |
| 2023-08-14 | $8.85 | $8.86 | $8.70 | $8.83 | $8.83 | 3,845,780 |
| 2023-08-11 | $8.98 | $9.05 | $8.80 | $8.82 | $8.82 | 2,881,240 |
| 2023-08-10 | $8.81 | $9.04 | $8.80 | $8.99 | $8.99 | 1,991,440 |
| 2023-08-09 | $8.91 | $8.98 | $8.82 | $8.85 | $8.85 | 1,936,700 |
| 2023-08-08 | $8.96 | $9.02 | $8.90 | $8.93 | $8.93 | 1,804,900 |
| 2023-08-07 | $8.90 | $9.05 | $8.90 | $8.95 | $8.95 | 2,766,900 |
| 2023-08-04 | $9.14 | $9.17 | $8.87 | $8.96 | $8.96 | 4,242,550 |
| 2023-08-03 | $9.14 | $9.20 | $9.05 | $9.12 | $9.12 | 2,377,500 |
| 2023-08-02 | $9.24 | $9.26 | $9.07 | $9.14 | $9.14 | 2,928,700 |
| 2023-08-01 | $9.26 | $9.34 | $9.17 | $9.22 | $9.22 | 2,833,400 |
| 2023-07-31 | $9.21 | $9.30 | $8.90 | $9.26 | $9.26 | 6,393,200 |
| 2023-07-28 | $9.26 | $9.37 | $9.16 | $9.23 | $9.23 | 3,243,400 |
| 2023-07-27 | $9.61 | $9.66 | $9.23 | $9.26 | $9.26 | 3,878,200 |
| 2023-07-26 | $9.74 | $9.74 | $9.50 | $9.54 | $9.54 | 2,135,490 |
| 2023-07-25 | $9.51 | $9.69 | $9.51 | $9.68 | $9.68 | 3,000,900 |
| 2023-07-24 | $9.38 | $9.65 | $9.31 | $9.49 | $9.49 | 3,404,900 |
| 2023-07-21 | $9.36 | $9.53 | $9.33 | $9.38 | $9.38 | 2,727,300 |
| 2023-07-20 | $9.70 | $9.70 | $9.34 | $9.36 | $9.36 | 2,727,500 |
| 2023-07-19 | $9.68 | $9.83 | $9.62 | $9.66 | $9.66 | 4,857,140 |
| 2023-07-18 | $9.54 | $9.75 | $9.48 | $9.70 | $9.70 | 2,334,400 |
| 2023-07-17 | $9.62 | $9.62 | $9.40 | $9.56 | $9.56 | 2,031,300 |
| 2023-07-14 | $9.77 | $9.77 | $9.52 | $9.62 | $9.62 | 2,874,300 |
| 2023-07-13 | $9.47 | $9.80 | $9.46 | $9.73 | $9.73 | 4,254,200 |
| 2023-07-12 | $9.75 | $9.78 | $9.47 | $9.47 | $9.47 | 2,880,500 |
| 2023-07-11 | $9.63 | $9.80 | $9.59 | $9.70 | $9.70 | 1,898,720 |
| 2023-07-10 | $9.65 | $9.72 | $9.56 | $9.64 | $9.64 | 2,673,700 |
| 2023-07-07 | $9.66 | $9.82 | $9.60 | $9.71 | $9.71 | 2,227,900 |
| 2023-07-06 | $9.71 | $9.77 | $9.59 | $9.66 | $9.66 | 2,943,000 |
| 2023-07-05 | $9.80 | $9.94 | $9.62 | $9.77 | $9.77 | 3,394,600 |
| 2023-07-04 | $9.96 | $10.23 | $9.79 | $9.80 | $9.80 | 5,872,800 |
| 2023-07-03 | $9.89 | $10.10 | $9.65 | $9.91 | $9.91 | 5,902,690 |
| 2023-06-30 | $9.68 | $9.84 | $9.61 | $9.75 | $9.75 | 3,678,960 |
| 2023-06-29 | $9.43 | $9.79 | $9.42 | $9.72 | $9.72 | 4,225,000 |
| 2023-06-28 | $9.63 | $9.63 | $9.33 | $9.41 | $9.41 | 3,223,400 |
| 2023-06-27 | $9.49 | $9.74 | $9.48 | $9.63 | $9.63 | 3,083,800 |
| 2023-06-26 | $9.56 | $9.68 | $9.44 | $9.50 | $9.50 | 3,115,500 |
| 2023-06-21 | $9.61 | $9.74 | $9.49 | $9.60 | $9.60 | 3,391,000 |
| 2023-06-20 | $9.70 | $9.84 | $9.61 | $9.64 | $9.64 | 3,923,200 |
| 2023-06-19 | $9.81 | $9.99 | $9.68 | $9.71 | $9.71 | 4,381,240 |
| 2023-06-16 | $9.97 | $9.98 | $9.85 | $9.86 | $9.86 | 2,366,100 |
| 2023-06-15 | $9.92 | $10.01 | $9.76 | $9.93 | $9.93 | 3,229,700 |
| 2023-06-14 | $10.09 | $10.19 | $9.84 | $9.91 | $9.91 | 3,861,130 |
| 2023-06-13 | $10.23 | $10.31 | $10.06 | $10.09 | $10.09 | 3,463,200 |
| 2023-06-12 | $10.40 | $10.40 | $10.20 | $10.22 | $10.22 | 3,157,470 |
| 2023-06-09 | $10.39 | $10.52 | $10.26 | $10.35 | $10.35 | 3,470,700 |
| 2023-06-08 | $10.58 | $10.65 | $10.21 | $10.43 | $10.43 | 4,271,100 |
| 2023-06-07 | $10.26 | $11.07 | $10.26 | $10.48 | $10.48 | 8,624,600 |
| 2023-06-06 | $10.52 | $10.52 | $10.29 | $10.32 | $10.32 | 3,263,200 |
| 2023-06-05 | $10.51 | $10.51 | $10.18 | $10.38 | $10.38 | 3,721,100 |
| 2023-06-02 | $10.20 | $10.46 | $10.19 | $10.42 | $10.42 | 3,121,960 |
| 2023-06-01 | $10.19 | $10.36 | $10.01 | $10.20 | $10.20 | 4,237,680 |
| 2023-05-31 | $10.19 | $10.22 | $10.05 | $10.19 | $10.19 | 4,251,900 |
| 2023-05-30 | $10.50 | $10.50 | $10.05 | $10.27 | $10.02 | 8,617,220 |
| 2023-05-29 | $10.83 | $10.87 | $10.40 | $10.41 | $10.16 | 6,031,100 |
| 2023-05-26 | $10.80 | $10.94 | $10.69 | $10.77 | $10.51 | 3,349,000 |
| 2023-05-25 | $11.01 | $11.14 | $10.55 | $10.77 | $10.51 | 8,282,320 |
| 2023-05-24 | $11.02 | $11.20 | $10.98 | $11.05 | $10.79 | 3,515,620 |
| 2023-05-23 | $11.02 | $11.26 | $10.96 | $11.07 | $10.80 | 3,594,000 |
| 2023-05-22 | $11.05 | $11.20 | $10.87 | $11.10 | $10.83 | 3,960,120 |
| 2023-05-19 | $11.06 | $11.29 | $10.94 | $11.06 | $10.80 | 5,869,200 |
| 2023-05-18 | $10.90 | $11.24 | $10.86 | $10.97 | $10.71 | 4,771,490 |
| 2023-05-17 | $10.80 | $11.03 | $10.79 | $10.97 | $10.71 | 3,876,100 |
| 2023-05-16 | $11.00 | $11.35 | $10.57 | $10.83 | $10.57 | 10,544,380 |
| 2023-05-15 | $10.62 | $11.30 | $10.60 | $10.99 | $10.73 | 12,393,590 |
| 2023-05-12 | $11.81 | $11.95 | $10.80 | $10.80 | $10.54 | 15,565,310 |
| 2023-05-11 | $12.00 | $12.20 | $11.70 | $12.00 | $11.71 | 9,181,430 |
| 2023-05-10 | $12.00 | $12.31 | $11.52 | $11.95 | $11.66 | 17,757,130 |
| 2023-05-09 | $11.51 | $12.66 | $10.93 | $12.58 | $12.28 | 25,535,460 |
| 2023-05-08 | $11.14 | $11.61 | $11.05 | $11.51 | $11.23 | 14,294,570 |
| 2023-05-05 | $11.11 | $11.67 | $10.84 | $11.20 | $11.20 | 14,673,100 |
| 2023-05-04 | $11.10 | $11.21 | $10.87 | $11.18 | $11.18 | 6,198,700 |
| 2023-05-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-05-02 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-04-28 | $10.81 | $11.20 | $10.81 | $11.13 | $11.13 | 7,840,900 |
| 2023-04-27 | $10.90 | $11.26 | $10.82 | $10.92 | $10.92 | 7,207,850 |
| 2023-04-26 | $11.05 | $11.18 | $10.68 | $11.00 | $11.00 | 7,593,650 |
| 2023-04-25 | $11.02 | $11.43 | $10.71 | $11.14 | $11.14 | 9,695,650 |
| 2023-04-24 | $10.91 | $11.12 | $10.52 | $11.01 | $11.01 | 10,051,050 |
| 2023-04-21 | $11.02 | $11.33 | $10.83 | $10.97 | $10.97 | 10,012,000 |
| 2023-04-20 | $11.17 | $11.28 | $10.90 | $11.14 | $11.14 | 10,228,700 |
| 2023-04-19 | $11.05 | $11.45 | $10.91 | $11.17 | $11.17 | 15,621,000 |
| 2023-04-18 | $11.34 | $11.35 | $10.60 | $10.96 | $10.96 | 23,753,860 |
| 2023-04-17 | $10.32 | $11.14 | $10.08 | $11.14 | $11.14 | 24,636,350 |
| 2023-04-14 | $10.00 | $10.24 | $9.77 | $10.13 | $10.13 | 12,402,360 |
| 2023-04-13 | $9.48 | $10.05 | $9.45 | $9.95 | $9.95 | 13,754,320 |
| 2023-04-12 | $9.07 | $9.71 | $9.06 | $9.63 | $9.63 | 14,757,170 |
| 2023-04-11 | $8.80 | $8.99 | $8.70 | $8.96 | $8.96 | 6,342,000 |
| 2023-04-10 | $8.62 | $9.05 | $8.51 | $8.85 | $8.85 | 12,359,250 |
| 2023-04-07 | $8.53 | $8.88 | $8.40 | $8.67 | $8.67 | 8,530,160 |
| 2023-04-06 | $8.47 | $9.09 | $8.24 | $8.48 | $8.48 | 11,753,700 |
| 2023-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-04-04 | $8.83 | $8.88 | $8.42 | $8.50 | $8.50 | 10,831,300 |
| 2023-04-03 | $8.96 | $9.33 | $8.78 | $8.86 | $8.86 | 19,870,530 |
| 2023-03-31 | $8.44 | $9.31 | $8.43 | $8.78 | $8.78 | 12,763,040 |
| 2023-03-30 | $8.54 | $8.62 | $8.43 | $8.46 | $8.46 | 3,460,000 |
| 2023-03-29 | $8.68 | $8.75 | $8.49 | $8.65 | $8.65 | 2,171,600 |
| 2023-03-28 | $8.58 | $8.67 | $8.43 | $8.60 | $8.60 | 2,610,100 |
| 2023-03-27 | $8.69 | $8.73 | $8.43 | $8.56 | $8.56 | 3,727,200 |
| 2023-03-24 | $8.88 | $8.88 | $8.67 | $8.68 | $8.68 | 3,512,950 |
| 2023-03-23 | $8.78 | $8.90 | $8.74 | $8.81 | $8.81 | 3,156,200 |
| 2023-03-22 | $9.01 | $9.05 | $8.78 | $8.81 | $8.81 | 4,543,700 |
| 2023-03-21 | $8.69 | $9.13 | $8.64 | $9.00 | $9.00 | 8,684,000 |
| 2023-03-20 | $9.11 | $9.14 | $8.68 | $8.69 | $8.69 | 8,844,050 |
| 2023-03-17 | $8.73 | $8.90 | $8.62 | $8.79 | $8.79 | 4,417,050 |
| 2023-03-16 | $8.75 | $8.75 | $8.50 | $8.59 | $8.59 | 3,925,100 |
| 2023-03-15 | $8.60 | $8.76 | $8.58 | $8.75 | $8.75 | 3,323,000 |
| 2023-03-14 | $8.60 | $8.67 | $8.43 | $8.54 | $8.54 | 3,286,810 |
| 2023-03-13 | $8.55 | $8.60 | $8.45 | $8.55 | $8.55 | 2,678,700 |
| 2023-03-10 | $8.61 | $8.67 | $8.51 | $8.56 | $8.56 | 2,788,700 |
| 2023-03-09 | $8.72 | $8.74 | $8.50 | $8.65 | $8.65 | 3,709,750 |
| 2023-03-08 | $8.58 | $8.68 | $8.51 | $8.63 | $8.63 | 5,929,630 |
| 2023-03-07 | $8.66 | $8.76 | $8.56 | $8.63 | $8.63 | 4,437,010 |
| 2023-03-06 | $8.64 | $8.76 | $8.51 | $8.63 | $8.63 | 4,144,500 |
| 2023-03-03 | $8.42 | $8.62 | $8.36 | $8.60 | $8.60 | 4,088,120 |
| 2023-03-02 | $8.49 | $8.60 | $8.36 | $8.47 | $8.47 | 4,026,210 |
| 2023-03-01 | $8.30 | $8.77 | $8.24 | $8.51 | $8.51 | 7,222,410 |
| 2023-02-28 | $8.26 | $8.29 | $8.16 | $8.29 | $8.29 | 1,850,000 |
| 2023-02-27 | $8.18 | $8.30 | $8.18 | $8.21 | $8.21 | 2,398,100 |
| 2023-02-24 | $8.24 | $8.37 | $8.20 | $8.25 | $8.25 | 1,681,800 |
| 2023-02-23 | $8.24 | $8.35 | $8.19 | $8.26 | $8.26 | 2,554,600 |
| 2023-02-22 | $8.28 | $8.28 | $8.14 | $8.24 | $8.24 | 2,722,420 |
| 2023-02-21 | $8.19 | $8.30 | $8.12 | $8.21 | $8.21 | 2,803,600 |
| 2023-02-20 | $8.10 | $8.27 | $8.06 | $8.19 | $8.19 | 3,111,040 |
| 2023-02-17 | $8.05 | $8.24 | $8.05 | $8.06 | $8.06 | 2,753,400 |
| 2023-02-16 | $8.32 | $8.36 | $8.01 | $8.11 | $8.11 | 3,549,500 |
| 2023-02-15 | $8.34 | $8.36 | $8.20 | $8.31 | $8.31 | 3,265,400 |
| 2023-02-14 | $8.41 | $8.42 | $8.29 | $8.32 | $8.32 | 3,228,200 |
| 2023-02-13 | $8.18 | $8.41 | $8.18 | $8.40 | $8.40 | 5,597,230 |
| 2023-02-10 | $8.20 | $8.33 | $8.16 | $8.25 | $8.25 | 2,973,200 |
| 2023-02-09 | $8.13 | $8.27 | $8.08 | $8.16 | $8.16 | 3,866,040 |
| 2023-02-08 | $8.28 | $8.29 | $8.10 | $8.13 | $8.13 | 2,726,500 |
| 2023-02-07 | $8.04 | $8.25 | $7.92 | $8.15 | $8.15 | 4,135,800 |
| 2023-02-06 | $7.94 | $8.12 | $7.81 | $7.99 | $7.99 | 2,576,600 |
| 2023-02-03 | $8.04 | $8.07 | $7.88 | $8.00 | $8.00 | 3,604,300 |
| 2023-02-02 | $8.04 | $8.10 | $7.96 | $8.02 | $8.02 | 3,708,140 |
| 2023-02-01 | $7.80 | $8.06 | $7.79 | $8.04 | $8.04 | 6,438,600 |
| 2023-01-31 | $7.61 | $7.79 | $7.57 | $7.78 | $7.78 | 4,053,500 |
| 2023-01-30 | $7.55 | $7.63 | $7.52 | $7.61 | $7.61 | 2,575,300 |
| 2023-01-20 | $7.52 | $7.53 | $7.42 | $7.47 | $7.47 | 1,462,600 |
| 2023-01-19 | $7.49 | $7.52 | $7.41 | $7.48 | $7.48 | 1,558,570 |
| 2023-01-18 | $7.34 | $7.49 | $7.29 | $7.48 | $7.48 | 2,198,540 |
| 2023-01-17 | $7.33 | $7.35 | $7.24 | $7.31 | $7.31 | 1,211,590 |
| 2023-01-16 | $7.26 | $7.33 | $7.25 | $7.30 | $7.30 | 1,783,700 |
| 2023-01-13 | $7.22 | $7.28 | $7.16 | $7.27 | $7.27 | 1,638,100 |
| 2023-01-12 | $7.21 | $7.24 | $7.15 | $7.17 | $7.17 | 1,656,500 |
| 2023-01-11 | $7.30 | $7.37 | $7.20 | $7.23 | $7.23 | 2,269,300 |
| 2023-01-10 | $7.72 | $7.72 | $7.34 | $7.36 | $7.36 | 4,213,120 |
| 2023-01-09 | $7.50 | $7.74 | $7.47 | $7.67 | $7.67 | 2,525,100 |
| 2023-01-06 | $7.60 | $7.68 | $7.47 | $7.53 | $7.53 | 1,761,200 |
| 2023-01-05 | $7.58 | $7.64 | $7.50 | $7.61 | $7.61 | 2,155,290 |
| 2023-01-04 | $7.38 | $7.79 | $7.37 | $7.59 | $7.59 | 3,856,600 |
| 2023-01-03 | $7.26 | $7.46 | $7.22 | $7.42 | $7.42 | 1,708,390 |
| 2023-01-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-12-30 | $7.24 | $7.29 | $7.15 | $7.28 | $7.28 | 1,499,390 |
| 2022-12-29 | $7.28 | $7.38 | $7.18 | $7.20 | $7.20 | 1,992,200 |
| 2022-12-28 | $7.43 | $7.43 | $7.25 | $7.27 | $7.27 | 1,475,400 |
| 2022-12-27 | $7.43 | $7.47 | $7.28 | $7.42 | $7.42 | 1,648,900 |
| 2022-12-26 | $7.46 | $7.56 | $7.39 | $7.45 | $7.45 | 1,950,400 |
| 2022-12-23 | $7.45 | $7.59 | $7.35 | $7.50 | $7.50 | 1,721,800 |
| 2022-12-22 | $7.62 | $7.67 | $7.45 | $7.54 | $7.54 | 1,621,100 |
| 2022-12-21 | $7.51 | $7.62 | $7.44 | $7.59 | $7.59 | 1,508,700 |
| 2022-12-20 | $7.48 | $7.60 | $7.42 | $7.50 | $7.50 | 1,164,800 |
| 2022-12-19 | $7.79 | $7.81 | $7.50 | $7.54 | $7.54 | 2,579,000 |
| 2022-12-16 | $7.85 | $7.92 | $7.74 | $7.80 | $7.80 | 1,886,500 |
| 2022-12-15 | $8.00 | $8.07 | $7.83 | $7.94 | $7.94 | 2,915,100 |
| 2022-12-14 | $7.85 | $8.08 | $7.83 | $7.99 | $7.99 | 3,537,000 |
| 2022-12-13 | $7.77 | $7.90 | $7.70 | $7.86 | $7.86 | 2,536,400 |
| 2022-12-12 | $7.86 | $7.91 | $7.71 | $7.75 | $7.75 | 2,418,410 |
| 2022-12-09 | $7.83 | $7.86 | $7.74 | $7.84 | $7.84 | 2,166,560 |
| 2022-12-08 | $7.98 | $7.98 | $7.78 | $7.82 | $7.82 | 2,804,290 |
| 2022-12-07 | $7.85 | $7.92 | $7.74 | $7.90 | $7.90 | 3,143,590 |
| 2022-12-06 | $7.98 | $8.04 | $7.89 | $7.90 | $7.90 | 2,440,800 |
| 2022-12-05 | $8.03 | $8.14 | $7.98 | $8.04 | $8.04 | 2,709,900 |
| 2022-12-01 | $7.95 | $8.05 | $7.89 | $7.90 | $7.90 | 2,702,100 |
| 2022-11-30 | $7.87 | $8.11 | $7.81 | $7.94 | $7.94 | 3,553,120 |
| 2022-11-29 | $7.78 | $7.86 | $7.77 | $7.84 | $7.84 | 2,513,700 |
| 2022-11-28 | $7.70 | $7.82 | $7.61 | $7.82 | $7.82 | 3,082,200 |
| 2022-11-25 | $7.92 | $7.95 | $7.69 | $7.71 | $7.71 | 2,374,400 |
| 2022-11-24 | $7.78 | $7.93 | $7.67 | $7.88 | $7.88 | 3,203,800 |
| 2022-11-23 | $7.79 | $7.82 | $7.58 | $7.78 | $7.78 | 3,980,000 |
| 2022-11-22 | $7.88 | $7.98 | $7.76 | $7.79 | $7.79 | 3,289,020 |
| 2022-11-21 | $7.98 | $8.07 | $7.87 | $7.89 | $7.89 | 3,733,800 |
| 2022-11-18 | $8.08 | $8.16 | $7.96 | $7.98 | $7.98 | 5,323,090 |
| 2022-11-17 | $8.21 | $8.26 | $7.98 | $8.07 | $8.07 | 9,117,800 |
| 2022-11-16 | $7.75 | $8.50 | $7.73 | $8.18 | $8.18 | 13,239,690 |
| 2022-11-15 | $7.66 | $7.76 | $7.58 | $7.76 | $7.76 | 3,766,000 |
| 2022-11-14 | $7.57 | $7.69 | $7.54 | $7.63 | $7.63 | 3,014,600 |
| 2022-11-11 | $7.50 | $7.75 | $7.50 | $7.62 | $7.62 | 5,354,800 |
| 2022-11-10 | $7.43 | $7.54 | $7.38 | $7.51 | $7.51 | 3,211,500 |
| 2022-11-09 | $7.40 | $7.58 | $7.33 | $7.46 | $7.46 | 3,886,600 |
| 2022-11-08 | $7.39 | $7.41 | $7.31 | $7.38 | $7.38 | 2,175,100 |
| 2022-11-07 | $7.28 | $7.44 | $7.23 | $7.38 | $7.38 | 3,443,100 |
| 2022-11-04 | $7.20 | $7.30 | $7.12 | $7.30 | $7.30 | 3,275,600 |
| 2022-11-03 | $7.14 | $7.21 | $7.07 | $7.19 | $7.19 | 2,615,200 |
| 2022-11-02 | $7.18 | $7.21 | $7.12 | $7.17 | $7.17 | 2,115,020 |
| 2022-11-01 | $7.12 | $7.20 | $7.03 | $7.17 | $7.17 | 3,099,620 |
| 2022-10-31 | $6.90 | $7.09 | $6.90 | $7.06 | $7.06 | 2,870,000 |
| 2022-10-28 | $7.34 | $7.37 | $6.97 | $7.04 | $7.04 | 5,429,240 |
| 2022-10-27 | $7.29 | $7.77 | $7.25 | $7.48 | $7.48 | 6,173,200 |
| 2022-10-26 | $7.15 | $7.39 | $7.15 | $7.30 | $7.30 | 3,512,100 |
| 2022-10-25 | $7.19 | $7.24 | $7.08 | $7.14 | $7.14 | 2,559,600 |
| 2022-10-24 | $7.43 | $7.44 | $7.10 | $7.17 | $7.17 | 3,605,640 |
| 2022-10-21 | $7.37 | $7.48 | $7.31 | $7.42 | $7.42 | 2,902,000 |
| 2022-10-20 | $7.33 | $7.43 | $7.25 | $7.29 | $7.29 | 2,220,100 |
| 2022-10-19 | $7.55 | $7.56 | $7.35 | $7.39 | $7.39 | 3,004,000 |
| 2022-10-18 | $7.42 | $7.55 | $7.40 | $7.46 | $7.46 | 2,844,500 |
| 2022-10-17 | $7.29 | $7.44 | $7.28 | $7.43 | $7.43 | 2,418,200 |
| 2022-10-14 | $7.17 | $7.40 | $7.17 | $7.36 | $7.36 | 3,413,600 |
| 2022-10-13 | $7.22 | $7.28 | $7.14 | $7.17 | $7.17 | 3,255,200 |
| 2022-10-12 | $7.01 | $7.25 | $6.93 | $7.25 | $7.25 | 2,816,440 |
| 2022-10-11 | $7.06 | $7.06 | $6.91 | $6.97 | $6.97 | 2,072,900 |
| 2022-10-10 | $7.15 | $7.29 | $7.02 | $7.06 | $7.06 | 3,010,500 |
| 2022-09-30 | $7.10 | $7.14 | $6.99 | $7.07 | $7.07 | 3,367,690 |
| 2022-09-29 | $7.50 | $7.63 | $7.23 | $7.30 | $7.05 | 4,573,900 |
| 2022-09-28 | $7.72 | $7.73 | $7.45 | $7.46 | $7.21 | 3,411,600 |
| 2022-09-27 | $7.46 | $7.78 | $7.45 | $7.74 | $7.48 | 6,759,000 |
| 2022-09-26 | $7.61 | $7.70 | $7.40 | $7.44 | $7.19 | 4,955,990 |
| 2022-09-23 | $7.72 | $7.76 | $7.45 | $7.61 | $7.35 | 5,247,700 |
| 2022-09-22 | $7.80 | $7.95 | $7.68 | $7.74 | $7.48 | 4,786,300 |
| 2022-09-21 | $8.03 | $8.05 | $7.80 | $7.84 | $7.57 | 4,572,200 |
| 2022-09-20 | $7.89 | $8.06 | $7.89 | $8.02 | $7.75 | 4,440,400 |
| 2022-09-19 | $8.17 | $8.21 | $7.80 | $7.86 | $7.59 | 6,263,700 |
| 2022-09-16 | $8.39 | $8.45 | $8.08 | $8.10 | $7.82 | 6,111,700 |
| 2022-09-15 | $8.81 | $8.93 | $8.30 | $8.44 | $8.15 | 10,662,290 |
| 2022-09-14 | $9.14 | $9.14 | $8.72 | $8.83 | $8.53 | 9,851,990 |
| 2022-09-13 | $8.91 | $9.39 | $8.81 | $9.19 | $8.88 | 17,818,510 |
| 2022-09-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.53 | 0 |
| 2022-09-09 | $8.71 | $9.18 | $8.46 | $8.83 | $8.53 | 10,347,200 |
| 2022-09-08 | $8.66 | $8.78 | $8.56 | $8.64 | $8.64 | 5,281,600 |
| 2022-09-07 | $8.70 | $8.83 | $8.64 | $8.72 | $8.72 | 5,845,600 |
| 2022-09-06 | $8.81 | $8.83 | $8.66 | $8.76 | $8.76 | 6,639,000 |
| 2022-09-05 | $8.61 | $8.89 | $8.56 | $8.81 | $8.81 | 12,194,700 |
| 2022-09-02 | $8.62 | $8.71 | $8.38 | $8.64 | $8.64 | 11,834,600 |
| 2022-09-01 | $8.23 | $8.99 | $8.20 | $8.60 | $8.60 | 13,935,050 |
| 2022-08-31 | $8.54 | $8.55 | $8.22 | $8.23 | $8.23 | 7,058,900 |
| 2022-08-30 | $8.56 | $8.81 | $8.33 | $8.62 | $8.62 | 10,301,240 |
| 2022-08-29 | $8.30 | $8.45 | $8.16 | $8.43 | $8.43 | 5,645,690 |
| 2022-08-26 | $8.25 | $8.86 | $8.20 | $8.46 | $8.46 | 9,119,700 |
| 2022-08-25 | $8.33 | $8.34 | $8.06 | $8.16 | $8.16 | 3,637,540 |
| 2022-08-24 | $8.52 | $8.54 | $8.24 | $8.28 | $8.28 | 5,319,800 |
| 2022-08-23 | $8.38 | $8.64 | $8.34 | $8.50 | $8.50 | 5,777,200 |
| 2022-08-22 | $8.15 | $8.45 | $8.05 | $8.39 | $8.39 | 5,646,300 |
| 2022-08-19 | $8.24 | $8.39 | $8.12 | $8.19 | $8.19 | 4,151,800 |
| 2022-08-18 | $8.17 | $8.32 | $8.08 | $8.20 | $8.20 | 5,784,000 |
| 2022-08-17 | $8.33 | $8.37 | $8.19 | $8.20 | $8.20 | 4,673,600 |
| 2022-08-16 | $8.36 | $8.45 | $8.28 | $8.30 | $8.30 | 4,472,800 |
| 2022-08-15 | $8.37 | $8.40 | $8.19 | $8.33 | $8.33 | 5,399,700 |
| 2022-08-12 | $8.27 | $8.54 | $8.22 | $8.36 | $8.36 | 9,230,300 |
| 2022-08-11 | $8.40 | $8.45 | $8.22 | $8.28 | $8.28 | 6,516,700 |
| 2022-08-10 | $8.09 | $8.37 | $8.09 | $8.30 | $8.30 | 9,572,700 |
| 2022-08-09 | $8.30 | $8.45 | $8.06 | $8.19 | $8.19 | 17,381,800 |
| 2022-08-08 | $7.61 | $8.29 | $7.53 | $8.29 | $8.29 | 12,849,500 |
| 2022-08-05 | $7.41 | $7.54 | $7.34 | $7.54 | $7.54 | 4,309,100 |
| 2022-08-04 | $7.35 | $7.48 | $7.23 | $7.39 | $7.39 | 3,386,600 |
| 2022-08-03 | $7.25 | $7.52 | $7.25 | $7.30 | $7.30 | 6,041,500 |
| 2022-08-02 | $7.62 | $7.65 | $7.19 | $7.27 | $7.27 | 9,619,400 |
| 2022-08-01 | $7.88 | $7.94 | $7.71 | $7.76 | $7.76 | 6,506,900 |
| 2022-07-29 | $7.97 | $8.03 | $7.88 | $7.93 | $7.93 | 6,567,700 |
| 2022-07-28 | $8.14 | $8.17 | $7.97 | $7.97 | $7.97 | 8,135,200 |
| 2022-07-27 | $8.02 | $8.19 | $7.95 | $8.11 | $8.11 | 9,029,300 |
| 2022-07-26 | $8.30 | $8.39 | $7.90 | $8.02 | $8.02 | 11,667,800 |
| 2022-07-25 | $8.10 | $8.50 | $8.08 | $8.10 | $8.10 | 14,126,100 |
| 2022-07-22 | $7.95 | $8.15 | $7.80 | $7.95 | $7.95 | 15,113,300 |
| 2022-07-21 | $8.51 | $8.80 | $8.10 | $8.24 | $8.24 | 28,395,050 |
| 2022-07-20 | $7.46 | $8.18 | $7.41 | $8.18 | $8.18 | 11,412,600 |
| 2022-07-19 | $7.32 | $7.95 | $7.25 | $7.44 | $7.44 | 12,924,050 |
| 2022-07-18 | $7.05 | $7.27 | $7.00 | $7.23 | $7.23 | 5,567,100 |
| 2022-07-15 | $7.03 | $7.15 | $6.93 | $6.96 | $6.96 | 4,265,700 |
| 2022-07-14 | $7.02 | $7.28 | $6.90 | $7.18 | $7.18 | 4,481,800 |
| 2022-07-13 | $6.88 | $7.10 | $6.87 | $6.98 | $6.98 | 4,406,800 |
| 2022-07-12 | $6.87 | $6.90 | $6.74 | $6.74 | $6.74 | 1,686,700 |
| 2022-07-11 | $6.98 | $6.99 | $6.82 | $6.87 | $6.87 | 1,928,600 |
| 2022-07-08 | $6.89 | $6.96 | $6.86 | $6.94 | $6.94 | 1,617,700 |
| 2022-07-07 | $6.85 | $6.92 | $6.81 | $6.88 | $6.88 | 1,692,800 |
| 2022-07-06 | $6.93 | $6.95 | $6.80 | $6.84 | $6.84 | 2,419,900 |
| 2022-07-05 | $7.04 | $7.05 | $6.89 | $6.95 | $6.95 | 2,938,700 |
| 2022-07-04 | $7.03 | $7.05 | $6.95 | $7.03 | $7.03 | 2,576,500 |
| 2022-07-01 | $7.09 | $7.12 | $7.01 | $7.04 | $7.04 | 3,083,800 |
| 2022-06-30 | $7.14 | $7.22 | $7.05 | $7.08 | $7.08 | 3,924,100 |
| 2022-06-29 | $7.40 | $7.45 | $7.10 | $7.12 | $7.12 | 8,811,400 |
| 2022-06-28 | $7.24 | $7.58 | $7.19 | $7.41 | $7.41 | 7,181,300 |
| 2022-06-27 | $7.16 | $7.28 | $7.11 | $7.25 | $7.25 | 3,694,600 |
| 2022-06-24 | $7.17 | $7.19 | $7.09 | $7.15 | $7.15 | 2,173,400 |
| 2022-06-23 | $6.99 | $7.14 | $6.95 | $7.13 | $7.13 | 3,283,400 |
| 2022-06-22 | $7.20 | $7.20 | $6.96 | $6.96 | $6.96 | 5,140,000 |
| 2022-06-21 | $7.28 | $7.31 | $7.11 | $7.19 | $7.19 | 2,580,700 |
| 2022-06-20 | $7.25 | $7.30 | $7.19 | $7.26 | $7.26 | 2,201,500 |
| 2022-06-17 | $7.25 | $7.37 | $7.17 | $7.25 | $7.25 | 3,096,300 |
| 2022-06-16 | $7.21 | $7.35 | $7.18 | $7.26 | $7.26 | 3,859,700 |
| 2022-06-15 | $7.19 | $7.25 | $7.15 | $7.17 | $7.17 | 3,574,000 |
| 2022-06-14 | $7.05 | $7.28 | $7.02 | $7.21 | $7.21 | 4,602,750 |
| 2022-06-13 | $7.10 | $7.19 | $7.03 | $7.14 | $7.14 | 3,139,000 |
| 2022-06-10 | $7.02 | $7.19 | $7.00 | $7.10 | $7.10 | 3,250,060 |
| 2022-06-09 | $7.10 | $7.24 | $7.01 | $7.06 | $7.06 | 4,053,300 |
| 2022-06-08 | $7.20 | $7.20 | $7.00 | $7.11 | $7.11 | 3,947,860 |
| 2022-06-07 | $7.18 | $7.24 | $7.09 | $7.20 | $7.20 | 3,742,700 |
| 2022-06-06 | $7.10 | $7.18 | $7.06 | $7.17 | $7.17 | 3,047,660 |
| 2022-06-02 | $7.08 | $7.16 | $7.00 | $7.10 | $7.10 | 2,943,800 |
| 2022-06-01 | $7.23 | $7.23 | $7.05 | $7.12 | $7.12 | 3,995,300 |
| 2022-05-31 | $7.05 | $7.16 | $7.00 | $7.15 | $7.15 | 4,723,560 |
| 2022-05-30 | $7.09 | $7.09 | $7.00 | $7.07 | $7.07 | 3,871,700 |
| 2022-05-27 | $6.88 | $7.18 | $6.87 | $7.10 | $7.10 | 6,515,600 |
| 2022-05-26 | $6.85 | $6.98 | $6.74 | $6.89 | $6.89 | 4,006,500 |
| 2022-05-25 | $6.74 | $6.79 | $6.66 | $6.77 | $6.77 | 3,314,960 |
| 2022-05-24 | $7.10 | $7.10 | $6.70 | $6.70 | $6.70 | 5,559,500 |
| 2022-05-23 | $7.00 | $7.13 | $7.00 | $7.05 | $7.05 | 4,629,000 |
| 2022-05-20 | $7.07 | $7.15 | $6.99 | $7.05 | $7.05 | 5,464,500 |
| 2022-05-19 | $7.07 | $7.24 | $7.04 | $7.11 | $7.11 | 6,355,550 |
| 2022-05-18 | $7.08 | $7.65 | $7.04 | $7.15 | $7.15 | 12,194,290 |
| 2022-05-17 | $7.12 | $7.12 | $6.84 | $7.02 | $7.02 | 10,950,190 |
| 2022-05-16 | $6.87 | $7.40 | $6.82 | $7.25 | $7.25 | 15,646,490 |
| 2022-05-13 | $6.70 | $6.82 | $6.61 | $6.73 | $6.73 | 4,480,400 |
| 2022-05-12 | $6.60 | $6.73 | $6.51 | $6.62 | $6.62 | 5,057,200 |
| 2022-05-11 | $6.72 | $6.88 | $6.63 | $6.65 | $6.65 | 5,998,500 |
| 2022-05-10 | $6.62 | $6.73 | $6.57 | $6.73 | $6.73 | 4,292,000 |
| 2022-05-09 | $6.49 | $6.83 | $6.46 | $6.70 | $6.70 | 5,461,800 |
| 2022-05-06 | $6.49 | $6.58 | $6.40 | $6.50 | $6.50 | 3,787,700 |
| 2022-05-05 | $6.61 | $6.66 | $6.47 | $6.61 | $6.61 | 5,275,600 |
| 2022-05-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2022-05-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2022-04-29 | $6.30 | $6.80 | $6.26 | $6.67 | $6.67 | 5,475,900 |
| 2022-04-28 | $6.65 | $6.76 | $6.31 | $6.44 | $6.44 | 4,650,200 |
| 2022-04-27 | $6.31 | $6.68 | $6.31 | $6.66 | $6.66 | 4,597,400 |
| 2022-04-26 | $6.73 | $6.93 | $6.49 | $6.53 | $6.53 | 6,291,490 |
| 2022-04-25 | $7.14 | $7.20 | $6.65 | $6.66 | $6.66 | 7,596,600 |
| 2022-04-22 | $7.50 | $7.54 | $7.25 | $7.29 | $7.29 | 5,075,700 |
| 2022-04-21 | $7.70 | $7.80 | $7.40 | $7.43 | $7.43 | 6,542,500 |
| 2022-04-20 | $7.84 | $7.99 | $7.60 | $7.70 | $7.70 | 6,365,700 |
| 2022-04-19 | $7.79 | $7.84 | $7.67 | $7.83 | $7.83 | 4,405,900 |
| 2022-04-18 | $7.55 | $7.82 | $7.46 | $7.71 | $7.71 | 5,374,900 |
| 2022-04-15 | $7.75 | $7.78 | $7.53 | $7.60 | $7.60 | 7,082,300 |
| 2022-04-14 | $7.69 | $7.91 | $7.60 | $7.81 | $7.81 | 8,136,700 |
| 2022-04-13 | $8.17 | $8.25 | $7.92 | $7.92 | $7.92 | 10,506,600 |
| 2022-04-12 | $8.01 | $8.24 | $7.94 | $8.22 | $8.22 | 11,843,000 |
| 2022-04-11 | $7.77 | $7.97 | $7.73 | $7.92 | $7.92 | 11,304,400 |
| 2022-04-08 | $8.11 | $8.18 | $7.78 | $7.81 | $7.81 | 16,077,500 |
| 2022-04-07 | $8.71 | $8.80 | $8.15 | $8.25 | $8.25 | 25,467,600 |
| 2022-04-06 | $9.01 | $9.19 | $9.01 | $9.01 | $9.01 | 40,253,000 |
| 2022-04-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-01 | $8.80 | $10.01 | $8.80 | $10.01 | $10.01 | 44,654,500 |
| 2022-03-31 | $8.75 | $9.35 | $8.60 | $9.10 | $9.10 | 31,170,600 |
| 2022-03-30 | $8.70 | $9.60 | $8.57 | $9.07 | $9.07 | 33,660,200 |
| 2022-03-29 | $8.93 | $9.10 | $8.41 | $8.85 | $8.85 | 36,411,500 |
| 2022-03-28 | $9.15 | $9.15 | $8.75 | $9.15 | $9.15 | 44,589,900 |
| 2022-03-25 | $7.68 | $8.32 | $7.65 | $8.32 | $8.32 | 11,249,700 |
| 2022-03-24 | $7.52 | $7.63 | $7.38 | $7.56 | $7.56 | 4,278,500 |
| 2022-03-23 | $7.53 | $7.61 | $7.46 | $7.52 | $7.52 | 2,634,200 |
| 2022-03-22 | $7.53 | $7.60 | $7.40 | $7.52 | $7.52 | 2,863,700 |
| 2022-03-21 | $7.46 | $7.56 | $7.36 | $7.56 | $7.56 | 3,039,000 |
| 2022-03-18 | $7.33 | $7.48 | $7.27 | $7.43 | $7.43 | 2,723,200 |
| 2022-03-17 | $7.36 | $7.58 | $7.31 | $7.34 | $7.34 | 3,500,600 |
| 2022-03-16 | $7.20 | $7.37 | $7.03 | $7.33 | $7.33 | 4,751,000 |
| 2022-03-15 | $7.42 | $7.42 | $7.00 | $7.03 | $7.03 | 4,215,400 |
| 2022-03-14 | $7.76 | $7.80 | $7.49 | $7.49 | $7.49 | 2,977,120 |
| 2022-03-11 | $7.69 | $7.81 | $7.52 | $7.79 | $7.79 | 2,926,900 |
| 2022-03-10 | $7.73 | $7.84 | $7.67 | $7.78 | $7.78 | 2,821,400 |
| 2022-03-09 | $7.77 | $7.82 | $7.23 | $7.63 | $7.63 | 4,204,700 |
| 2022-03-08 | $8.04 | $8.04 | $7.73 | $7.76 | $7.76 | 3,572,300 |
| 2022-03-07 | $8.05 | $8.06 | $7.92 | $8.03 | $8.03 | 2,614,000 |
| 2022-03-04 | $8.14 | $8.16 | $8.00 | $8.10 | $8.10 | 3,259,200 |
| 2022-03-03 | $8.13 | $8.18 | $8.06 | $8.15 | $8.15 | 2,817,800 |
| 2022-03-02 | $8.06 | $8.14 | $8.02 | $8.13 | $8.13 | 1,996,100 |
| 2022-03-01 | $8.11 | $8.18 | $8.07 | $8.12 | $8.12 | 2,476,300 |
| 2022-02-28 | $7.88 | $8.24 | $7.73 | $8.14 | $8.14 | 6,522,040 |
| 2022-02-25 | $7.80 | $8.02 | $7.80 | $7.91 | $7.91 | 4,738,600 |
| 2022-02-24 | $8.00 | $8.10 | $7.64 | $7.75 | $7.75 | 7,806,700 |
| 2022-02-23 | $7.99 | $8.08 | $7.94 | $8.04 | $8.04 | 4,193,200 |
| 2022-02-22 | $8.26 | $8.29 | $7.88 | $7.96 | $7.96 | 7,455,300 |
| 2022-02-21 | $8.25 | $8.33 | $8.18 | $8.32 | $8.32 | 3,874,280 |
| 2022-02-18 | $8.34 | $8.34 | $8.18 | $8.24 | $8.24 | 3,315,180 |
| 2022-02-17 | $8.30 | $8.51 | $8.30 | $8.34 | $8.34 | 4,657,900 |
| 2022-02-16 | $8.26 | $8.40 | $8.23 | $8.37 | $8.37 | 3,628,900 |
| 2022-02-15 | $8.26 | $8.38 | $8.12 | $8.26 | $8.26 | 4,424,720 |
| 2022-02-14 | $8.26 | $8.34 | $8.16 | $8.21 | $8.21 | 3,934,100 |
| 2022-02-11 | $8.41 | $8.55 | $8.23 | $8.24 | $8.24 | 4,783,400 |
| 2022-02-10 | $8.45 | $8.57 | $8.35 | $8.51 | $8.51 | 4,373,700 |
| 2022-02-09 | $8.15 | $8.58 | $8.15 | $8.53 | $8.53 | 6,022,780 |
| 2022-02-08 | $8.02 | $8.27 | $8.00 | $8.20 | $8.20 | 4,842,600 |
| 2022-02-07 | $8.16 | $8.29 | $7.94 | $8.05 | $8.05 | 4,624,300 |
| 2022-02-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-02-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-02-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-02-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-01-28 | $7.98 | $8.36 | $7.93 | $8.17 | $8.17 | 7,985,900 |
| 2022-01-27 | $8.23 | $8.35 | $7.85 | $7.85 | $7.85 | 5,847,880 |
| 2022-01-26 | $7.92 | $8.13 | $7.92 | $8.00 | $8.00 | 4,095,300 |
| 2022-01-25 | $8.54 | $8.62 | $8.00 | $8.06 | $8.06 | 6,947,400 |
| 2022-01-24 | $8.51 | $8.66 | $8.41 | $8.49 | $8.49 | 4,915,300 |
| 2022-01-21 | $8.68 | $8.88 | $8.63 | $8.65 | $8.65 | 6,684,900 |
| 2022-01-20 | $9.03 | $9.20 | $8.61 | $8.65 | $8.65 | 10,808,200 |
| 2022-01-19 | $9.20 | $9.22 | $8.92 | $8.95 | $8.95 | 9,119,500 |
| 2022-01-18 | $9.38 | $9.53 | $9.07 | $9.30 | $9.30 | 14,427,700 |
| 2022-01-17 | $9.70 | $9.76 | $9.28 | $9.31 | $9.31 | 20,078,500 |
| 2022-01-14 | $9.52 | $10.36 | $9.41 | $9.79 | $9.79 | 30,484,030 |
| 2022-01-13 | $9.33 | $10.08 | $9.10 | $9.80 | $9.80 | 31,829,080 |
| 2022-01-12 | $8.87 | $9.16 | $8.76 | $9.16 | $9.16 | 13,148,300 |
| 2022-01-11 | $8.86 | $8.97 | $8.70 | $8.77 | $8.77 | 8,911,380 |
| 2022-01-10 | $8.57 | $8.87 | $8.51 | $8.77 | $8.77 | 11,092,200 |
| 2022-01-07 | $9.00 | $9.09 | $8.56 | $8.58 | $8.58 | 18,245,340 |
| 2022-01-06 | $9.00 | $9.28 | $8.77 | $9.00 | $9.00 | 26,552,810 |
| 2022-01-05 | $10.30 | $10.41 | $9.58 | $9.58 | $9.58 | 20,081,900 |
| 2022-01-04 | $9.09 | $10.64 | $9.01 | $10.64 | $10.64 | 38,731,000 |
| 2022-01-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-12-31 | $9.75 | $10.29 | $9.37 | $9.67 | $9.67 | 45,948,140 |
| 2021-12-30 | $8.52 | $9.35 | $8.47 | $9.35 | $9.35 | 11,350,890 |
| 2021-12-29 | $8.43 | $8.59 | $8.37 | $8.50 | $8.50 | 5,303,200 |
| 2021-12-28 | $8.35 | $8.65 | $8.30 | $8.49 | $8.49 | 7,184,980 |
| 2021-12-27 | $8.11 | $8.50 | $8.00 | $8.35 | $8.35 | 7,046,680 |
| 2021-12-24 | $8.21 | $8.23 | $8.05 | $8.11 | $8.11 | 3,690,500 |
| 2021-12-23 | $8.18 | $8.23 | $8.08 | $8.13 | $8.13 | 4,973,350 |
| 2021-12-22 | $8.06 | $8.23 | $7.99 | $8.20 | $8.20 | 5,534,000 |
| 2021-12-21 | $7.92 | $8.10 | $7.86 | $8.06 | $8.06 | 4,019,200 |
| 2021-12-20 | $7.82 | $8.13 | $7.80 | $7.92 | $7.92 | 4,583,200 |
| 2021-12-17 | $8.02 | $8.03 | $7.79 | $7.85 | $7.85 | 3,320,300 |
| 2021-12-16 | $7.96 | $8.02 | $7.84 | $7.92 | $7.92 | 4,499,800 |
| 2021-12-15 | $7.76 | $8.22 | $7.72 | $7.94 | $7.94 | 8,173,400 |
| 2021-12-14 | $7.50 | $7.87 | $7.46 | $7.77 | $7.77 | 5,161,700 |
| 2021-12-13 | $7.70 | $7.74 | $7.64 | $7.64 | $7.64 | 2,787,800 |
| 2021-12-07 | $7.95 | $7.99 | $7.66 | $7.71 | $7.71 | 5,894,300 |
| 2021-12-06 | $8.16 | $8.24 | $7.90 | $7.95 | $7.95 | 7,891,600 |
| 2021-12-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 10,058,500 |
| 2021-12-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 9,324,800 |
| 2021-12-01 | $8.22 | $8.68 | $8.20 | $8.57 | $8.57 | 9,479,920 |
| 2021-11-30 | $8.15 | $8.38 | $8.14 | $8.29 | $8.29 | 5,210,300 |
| 2021-11-29 | $7.97 | $8.31 | $7.97 | $8.18 | $8.18 | 4,579,400 |
| 2021-11-26 | $8.09 | $8.18 | $7.99 | $8.14 | $8.14 | 2,839,100 |
| 2021-11-25 | $8.13 | $8.21 | $8.06 | $8.13 | $8.13 | 2,778,600 |
| 2021-11-24 | $8.20 | $8.24 | $8.06 | $8.13 | $8.13 | 4,995,400 |
| 2021-11-23 | $7.86 | $8.31 | $7.83 | $8.27 | $8.27 | 8,009,760 |
| 2021-11-22 | $7.97 | $7.98 | $7.86 | $7.91 | $7.91 | 2,626,560 |
| 2021-11-19 | $7.93 | $8.00 | $7.78 | $7.94 | $7.94 | 2,952,400 |
| 2021-11-18 | $8.09 | $8.11 | $7.89 | $7.94 | $7.94 | 3,364,400 |
| 2021-11-17 | $7.97 | $8.14 | $7.92 | $8.07 | $8.07 | 3,574,000 |
| 2021-11-16 | $8.19 | $8.24 | $7.98 | $8.01 | $8.01 | 6,356,000 |
| 2021-11-15 | $8.23 | $8.25 | $8.10 | $8.19 | $8.19 | 6,030,700 |
| 2021-11-12 | $7.98 | $8.25 | $7.87 | $8.16 | $8.16 | 7,745,480 |
| 2021-11-11 | $7.81 | $8.04 | $7.76 | $7.98 | $7.98 | 11,394,180 |
| 2021-11-10 | $7.72 | $8.49 | $7.64 | $8.02 | $8.02 | 15,872,730 |
| 2021-11-09 | $7.45 | $7.75 | $7.45 | $7.72 | $7.72 | 4,579,110 |
| 2021-11-08 | $7.60 | $7.60 | $7.40 | $7.49 | $7.49 | 2,732,100 |
| 2021-11-05 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 3,609,600 |
| 2021-11-04 | $7.37 | $7.51 | $7.28 | $7.48 | $7.48 | 4,239,700 |
| 2021-11-03 | $7.18 | $7.42 | $7.13 | $7.39 | $7.39 | 4,404,400 |
| 2021-11-02 | $7.20 | $7.44 | $7.12 | $7.18 | $7.18 | 4,138,500 |
| 2021-11-01 | $7.13 | $7.22 | $6.98 | $7.21 | $7.21 | 2,569,500 |
| 2021-10-29 | $7.00 | $7.26 | $6.94 | $7.17 | $7.17 | 2,248,700 |
| 2021-10-28 | $7.14 | $7.24 | $6.92 | $6.98 | $6.98 | 2,372,900 |
| 2021-10-27 | $7.31 | $7.32 | $7.15 | $7.16 | $7.16 | 2,296,500 |
| 2021-10-26 | $7.30 | $7.43 | $7.23 | $7.33 | $7.33 | 2,939,800 |
| 2021-10-25 | $7.29 | $7.34 | $7.14 | $7.30 | $7.30 | 2,251,400 |
| 2021-10-22 | $7.17 | $7.34 | $7.03 | $7.32 | $7.32 | 2,522,200 |
| 2021-10-21 | $7.28 | $7.28 | $7.13 | $7.17 | $7.17 | 1,967,600 |
| 2021-10-20 | $7.37 | $7.45 | $7.16 | $7.28 | $7.28 | 3,068,400 |
| 2021-10-19 | $7.29 | $7.47 | $7.27 | $7.34 | $7.34 | 3,014,300 |
| 2021-10-18 | $7.20 | $7.31 | $7.13 | $7.27 | $7.27 | 2,222,600 |
| 2021-10-15 | $7.38 | $7.38 | $7.13 | $7.16 | $7.16 | 2,655,900 |
| 2021-10-14 | $7.18 | $7.39 | $7.10 | $7.34 | $7.34 | 2,615,400 |
| 2021-10-13 | $7.37 | $7.46 | $7.16 | $7.19 | $7.19 | 3,165,900 |
| 2021-10-12 | $7.72 | $7.73 | $7.43 | $7.53 | $7.28 | 3,953,400 |
| 2021-10-11 | $7.85 | $7.90 | $7.71 | $7.76 | $7.50 | 2,617,400 |
| 2021-10-08 | $7.86 | $7.93 | $7.73 | $7.82 | $7.56 | 3,438,300 |
| 2021-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.54 | 0 |
| 2021-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.54 | 0 |
| 2021-09-30 | $7.59 | $7.93 | $7.55 | $7.80 | $7.54 | 3,721,700 |
| 2021-09-29 | $7.72 | $7.75 | $7.44 | $7.44 | $7.19 | 3,662,780 |
| 2021-09-28 | $8.03 | $8.05 | $7.69 | $7.75 | $7.49 | 4,124,360 |
| 2021-09-27 | $8.27 | $8.42 | $7.85 | $7.91 | $7.64 | 7,665,500 |
| 2021-09-24 | $8.80 | $8.96 | $8.35 | $8.42 | $8.14 | 7,718,600 |
| 2021-09-23 | $8.25 | $8.80 | $8.24 | $8.70 | $8.41 | 7,995,600 |
| 2021-09-22 | $8.18 | $8.37 | $8.16 | $8.23 | $7.95 | 4,287,770 |
| 2021-09-21 | $8.37 | $8.37 | $8.37 | $8.37 | $8.09 | 0 |
| 2021-09-20 | $8.37 | $8.37 | $8.37 | $8.37 | $8.09 | 0 |
| 2021-09-17 | $8.60 | $8.63 | $8.25 | $8.37 | $8.09 | 5,705,480 |
| 2021-09-16 | $8.75 | $8.80 | $8.50 | $8.63 | $8.34 | 8,374,260 |
| 2021-09-15 | $8.24 | $9.05 | $8.20 | $8.81 | $8.51 | 13,967,670 |
| 2021-09-14 | $8.81 | $8.81 | $8.23 | $8.24 | $7.96 | 13,215,300 |
| 2021-09-13 | $8.38 | $8.65 | $8.05 | $8.65 | $8.36 | 11,155,950 |
| 2021-09-10 | $7.68 | $7.95 | $7.68 | $7.86 | $7.60 | 5,198,050 |
| 2021-09-09 | $8.36 | $8.36 | $7.71 | $7.72 | $7.46 | 10,444,150 |
| 2021-09-08 | $7.50 | $7.88 | $7.43 | $7.88 | $7.62 | 5,375,300 |
| 2021-09-07 | $7.41 | $7.59 | $7.37 | $7.47 | $7.22 | 4,384,000 |
| 2021-09-06 | $7.38 | $7.48 | $7.33 | $7.37 | $7.12 | 3,257,300 |
| 2021-09-03 | $7.26 | $7.43 | $7.20 | $7.39 | $7.14 | 4,555,460 |
| 2021-09-02 | $7.20 | $7.27 | $7.15 | $7.26 | $7.02 | 2,606,030 |
| 2021-09-01 | $7.11 | $7.24 | $7.06 | $7.20 | $6.96 | 3,099,900 |
| 2021-08-31 | $7.06 | $7.14 | $7.04 | $7.11 | $6.87 | 1,963,180 |
| 2021-08-30 | $7.25 | $7.25 | $7.01 | $7.07 | $6.83 | 3,638,170 |
| 2021-08-27 | $7.01 | $7.26 | $7.00 | $7.20 | $6.96 | 4,460,700 |
| 2021-08-26 | $7.23 | $7.48 | $7.10 | $7.13 | $6.89 | 5,780,300 |
| 2021-08-25 | $7.18 | $7.18 | $7.07 | $7.09 | $6.85 | 2,127,400 |
| 2021-08-24 | $7.16 | $7.19 | $7.13 | $7.18 | $6.94 | 2,348,210 |
| 2021-08-23 | $7.14 | $7.22 | $7.12 | $7.16 | $6.92 | 2,748,200 |
| 2021-08-20 | $7.02 | $7.14 | $6.98 | $7.14 | $6.90 | 2,324,400 |
| 2021-08-19 | $7.09 | $7.12 | $6.97 | $7.03 | $6.79 | 2,083,300 |
| 2021-08-18 | $7.04 | $7.13 | $7.00 | $7.09 | $6.85 | 2,522,500 |
| 2021-08-17 | $7.10 | $7.21 | $7.03 | $7.04 | $6.80 | 3,353,120 |
| 2021-08-16 | $7.00 | $7.19 | $6.98 | $7.09 | $6.85 | 4,706,710 |
| 2021-08-13 | $6.87 | $6.98 | $6.85 | $6.97 | $6.74 | 2,202,800 |
| 2021-08-12 | $6.95 | $7.04 | $6.88 | $6.89 | $6.66 | 2,446,430 |
| 2021-08-11 | $6.84 | $7.00 | $6.77 | $6.93 | $6.70 | 4,552,900 |
| 2021-08-10 | $6.72 | $6.89 | $6.68 | $6.84 | $6.61 | 2,587,000 |
| 2021-08-09 | $6.68 | $6.73 | $6.65 | $6.72 | $6.49 | 1,505,500 |
| 2021-08-06 | $6.67 | $6.69 | $6.60 | $6.67 | $6.45 | 1,217,600 |
| 2021-08-05 | $6.81 | $6.81 | $6.66 | $6.67 | $6.45 | 1,783,880 |
| 2021-08-04 | $6.84 | $6.85 | $6.77 | $6.81 | $6.58 | 1,395,000 |
| 2021-08-03 | $6.73 | $6.88 | $6.70 | $6.84 | $6.61 | 2,257,500 |
| 2021-08-02 | $6.70 | $6.76 | $6.54 | $6.74 | $6.51 | 1,733,970 |
| 2021-07-30 | $6.71 | $6.74 | $6.65 | $6.71 | $6.48 | 1,361,900 |
| 2021-07-29 | $6.74 | $6.77 | $6.66 | $6.71 | $6.48 | 1,522,170 |
| 2021-07-28 | $6.74 | $6.80 | $6.66 | $6.68 | $6.46 | 2,784,600 |
| 2021-07-27 | $6.90 | $6.91 | $6.76 | $6.77 | $6.54 | 2,051,300 |
| 2021-07-26 | $6.92 | $7.00 | $6.81 | $6.85 | $6.62 | 2,471,500 |
| 2021-07-23 | $6.81 | $6.94 | $6.79 | $6.94 | $6.71 | 2,795,550 |
| 2021-07-22 | $6.96 | $6.96 | $6.85 | $6.85 | $6.62 | 2,837,300 |
| 2021-07-21 | $6.74 | $6.81 | $6.74 | $6.79 | $6.56 | 1,311,600 |
| 2021-07-20 | $6.72 | $6.77 | $6.70 | $6.76 | $6.53 | 1,248,400 |
| 2021-07-19 | $6.97 | $6.97 | $6.70 | $6.78 | $6.55 | 3,264,300 |
| 2021-07-16 | $6.76 | $6.78 | $6.69 | $6.74 | $6.51 | 1,047,360 |
| 2021-07-15 | $6.77 | $6.80 | $6.69 | $6.72 | $6.49 | 2,160,160 |
| 2021-07-14 | $6.92 | $6.92 | $6.78 | $6.81 | $6.58 | 1,868,200 |
| 2021-07-13 | $6.87 | $6.94 | $6.82 | $6.89 | $6.66 | 1,761,700 |
| 2021-07-12 | $6.83 | $6.90 | $6.81 | $6.89 | $6.66 | 1,783,800 |
| 2021-07-09 | $6.72 | $6.87 | $6.63 | $6.86 | $6.63 | 2,335,200 |
| 2021-07-08 | $6.88 | $6.90 | $6.70 | $6.73 | $6.50 | 2,483,100 |
| 2021-07-07 | $6.86 | $6.92 | $6.85 | $6.87 | $6.64 | 1,231,100 |
| 2021-07-06 | $6.89 | $6.91 | $6.83 | $6.89 | $6.66 | 1,629,900 |
| 2021-07-05 | $6.85 | $6.91 | $6.80 | $6.91 | $6.68 | 1,526,900 |
| 2021-07-02 | $6.95 | $6.95 | $6.83 | $6.85 | $6.62 | 1,957,300 |
| 2021-07-01 | $6.98 | $7.02 | $6.92 | $6.92 | $6.69 | 1,983,600 |
| 2021-06-30 | $6.97 | $7.05 | $6.95 | $6.98 | $6.75 | 2,036,570 |
| 2021-06-29 | $7.18 | $7.28 | $6.98 | $6.99 | $6.76 | 3,316,800 |
| 2021-06-28 | $7.07 | $7.32 | $7.07 | $7.18 | $6.94 | 4,747,900 |
| 2021-06-25 | $7.00 | $7.15 | $6.96 | $7.07 | $6.83 | 2,539,790 |
| 2021-06-24 | $7.00 | $7.04 | $6.95 | $6.97 | $6.74 | 1,954,020 |
| 2021-06-23 | $7.05 | $7.06 | $6.99 | $7.00 | $6.76 | 1,904,200 |
| 2021-06-22 | $7.05 | $7.08 | $7.02 | $7.04 | $6.80 | 1,858,100 |
| 2021-06-21 | $6.96 | $7.04 | $6.91 | $7.04 | $6.80 | 2,212,900 |
| 2021-06-18 | $6.93 | $7.05 | $6.87 | $7.00 | $6.76 | 2,459,300 |
| 2021-06-17 | $6.97 | $7.03 | $6.92 | $6.95 | $6.72 | 2,308,900 |
| 2021-06-16 | $7.14 | $7.15 | $6.98 | $6.99 | $6.76 | 2,497,400 |
| 2021-06-15 | $7.13 | $7.20 | $7.05 | $7.15 | $6.91 | 2,700,700 |
| 2021-06-14 | $7.17 | $7.17 | $7.17 | $7.17 | $6.93 | 0 |
| 2021-06-11 | $7.31 | $7.36 | $7.16 | $7.17 | $6.93 | 4,198,000 |
| 2021-06-10 | $7.18 | $7.47 | $7.12 | $7.36 | $7.11 | 7,669,900 |
| 2021-06-09 | $7.18 | $7.47 | $7.11 | $7.29 | $7.05 | 8,047,890 |
| 2021-06-08 | $7.11 | $7.25 | $7.05 | $7.15 | $6.91 | 3,649,700 |
| 2021-06-07 | $7.30 | $7.36 | $7.08 | $7.12 | $6.88 | 3,444,500 |
| 2021-06-04 | $6.99 | $7.25 | $6.95 | $7.10 | $6.86 | 3,352,800 |
| 2021-06-03 | $7.08 | $7.10 | $6.98 | $7.00 | $6.76 | 2,408,400 |
| 2021-06-02 | $7.11 | $7.18 | $7.05 | $7.07 | $6.83 | 2,861,200 |
| 2021-06-01 | $7.13 | $7.24 | $7.07 | $7.19 | $6.95 | 4,251,000 |
| 2021-05-31 | $7.00 | $7.49 | $7.00 | $7.19 | $6.95 | 6,729,700 |
| 2021-05-28 | $6.96 | $7.12 | $6.90 | $6.99 | $6.76 | 3,114,200 |
| 2021-05-27 | $7.05 | $7.06 | $6.93 | $6.97 | $6.74 | 2,646,200 |
| 2021-05-26 | $6.93 | $7.08 | $6.86 | $7.01 | $6.77 | 3,604,280 |
| 2021-05-25 | $6.91 | $6.99 | $6.86 | $6.93 | $6.70 | 1,876,100 |
| 2021-05-24 | $6.82 | $7.00 | $6.81 | $6.89 | $6.66 | 2,280,880 |
| 2021-05-21 | $6.81 | $6.85 | $6.76 | $6.82 | $6.59 | 1,671,600 |
| 2021-05-20 | $7.02 | $7.03 | $6.87 | $6.89 | $6.54 | 2,562,300 |
| 2021-05-19 | $6.97 | $7.08 | $6.94 | $7.03 | $6.68 | 2,693,800 |
| 2021-05-18 | $6.89 | $6.98 | $6.88 | $6.97 | $6.62 | 1,634,100 |
| 2021-05-17 | $7.00 | $7.04 | $6.87 | $6.88 | $6.53 | 3,187,300 |
| 2021-05-14 | $6.96 | $7.12 | $6.95 | $7.05 | $6.70 | 3,208,800 |
| 2021-05-13 | $6.95 | $7.12 | $6.92 | $6.97 | $6.62 | 3,079,700 |
| 2021-05-12 | $6.91 | $7.02 | $6.81 | $7.00 | $6.65 | 3,719,000 |
| 2021-05-11 | $6.89 | $7.08 | $6.80 | $6.95 | $6.60 | 3,771,300 |
| 2021-05-10 | $7.03 | $7.03 | $6.78 | $6.88 | $6.53 | 4,772,900 |
| 2021-05-07 | $6.95 | $7.12 | $6.95 | $7.03 | $6.68 | 3,687,220 |
| 2021-05-06 | $7.10 | $7.10 | $6.95 | $6.95 | $6.60 | 6,165,800 |
| 2021-05-05 | $7.14 | $7.14 | $7.14 | $7.14 | $6.78 | 0 |
| 2021-05-04 | $7.14 | $7.14 | $7.14 | $7.14 | $6.78 | 0 |
| 2021-04-30 | $6.96 | $7.21 | $6.96 | $7.14 | $6.78 | 12,540,480 |
| 2021-04-29 | $7.88 | $8.28 | $7.51 | $7.61 | $7.23 | 18,403,780 |
| 2021-04-28 | $7.10 | $7.87 | $7.10 | $7.87 | $7.47 | 8,953,830 |
| 2021-04-27 | $7.37 | $7.39 | $7.07 | $7.15 | $6.79 | 5,337,400 |
| 2021-04-26 | $7.47 | $7.49 | $7.30 | $7.41 | $7.04 | 4,772,290 |
| 2021-04-23 | $7.80 | $7.80 | $7.49 | $7.58 | $7.20 | 6,022,400 |
| 2021-04-22 | $7.40 | $7.62 | $7.35 | $7.60 | $7.22 | 4,717,200 |
| 2021-04-21 | $7.36 | $7.62 | $7.33 | $7.42 | $7.05 | 3,819,400 |
| 2021-04-20 | $7.45 | $7.53 | $7.35 | $7.39 | $7.02 | 3,172,400 |
| 2021-04-19 | $7.48 | $7.49 | $7.39 | $7.49 | $7.11 | 3,290,390 |
| 2021-04-16 | $7.31 | $7.48 | $7.30 | $7.45 | $7.08 | 3,118,220 |
| 2021-04-15 | $7.38 | $7.38 | $7.25 | $7.30 | $6.93 | 2,394,500 |
| 2021-04-14 | $7.25 | $7.38 | $7.25 | $7.38 | $7.01 | 2,423,700 |
| 2021-04-13 | $7.25 | $7.39 | $7.22 | $7.28 | $6.91 | 3,354,000 |
| 2021-04-12 | $7.72 | $7.73 | $7.31 | $7.32 | $6.95 | 7,973,100 |
| 2021-04-09 | $7.79 | $7.90 | $7.69 | $7.75 | $7.36 | 3,864,200 |
| 2021-04-08 | $7.90 | $7.95 | $7.76 | $7.79 | $7.40 | 5,065,700 |
| 2021-04-07 | $7.79 | $8.08 | $7.67 | $7.96 | $7.56 | 6,587,020 |
| 2021-04-06 | $7.72 | $7.85 | $7.65 | $7.83 | $7.44 | 4,118,700 |
| 2021-04-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.35 | 0 |
| 2021-04-02 | $7.88 | $7.89 | $7.71 | $7.74 | $7.35 | 5,193,100 |
| 2021-04-01 | $8.01 | $8.02 | $7.80 | $7.89 | $7.49 | 5,874,200 |
| 2021-03-31 | $7.91 | $8.04 | $7.79 | $8.03 | $7.63 | 6,725,910 |
| 2021-03-30 | $7.72 | $8.37 | $7.71 | $7.99 | $7.59 | 12,205,620 |
| 2021-03-29 | $7.56 | $7.80 | $7.52 | $7.79 | $7.40 | 7,739,500 |
| 2021-03-26 | $7.62 | $7.78 | $7.51 | $7.65 | $7.27 | 7,776,220 |
| 2021-03-25 | $7.74 | $7.82 | $7.42 | $7.68 | $7.29 | 11,811,520 |
| 2021-03-24 | $8.15 | $8.68 | $7.85 | $7.98 | $7.58 | 24,156,320 |
| 2021-03-23 | $7.90 | $8.15 | $7.90 | $8.15 | $7.74 | 5,990,820 |
| 2021-03-22 | $7.33 | $7.45 | $7.32 | $7.41 | $7.04 | 3,686,200 |
| 2021-03-19 | $7.27 | $7.59 | $7.26 | $7.39 | $7.02 | 6,003,700 |
| 2021-03-18 | $7.58 | $7.60 | $7.32 | $7.34 | $6.97 | 7,304,300 |
| 2021-03-17 | $7.70 | $7.73 | $7.55 | $7.64 | $7.26 | 4,281,700 |
| 2021-03-16 | $7.56 | $7.78 | $7.55 | $7.67 | $7.28 | 4,543,900 |
| 2021-03-15 | $7.65 | $7.80 | $7.53 | $7.57 | $7.19 | 4,820,400 |
| 2021-03-12 | $7.50 | $7.74 | $7.36 | $7.72 | $7.33 | 6,605,020 |
| 2021-03-11 | $7.45 | $7.55 | $7.17 | $7.51 | $7.13 | 5,244,320 |
| 2021-03-10 | $7.35 | $7.53 | $7.30 | $7.45 | $7.08 | 4,178,300 |
| 2021-03-09 | $7.70 | $7.74 | $7.22 | $7.35 | $6.98 | 7,757,700 |
| 2021-03-08 | $8.09 | $8.09 | $7.72 | $7.74 | $7.35 | 9,450,700 |
| 2021-03-05 | $7.82 | $8.22 | $7.71 | $8.07 | $7.66 | 12,180,620 |
| 2021-03-04 | $7.56 | $7.97 | $7.53 | $7.81 | $7.42 | 10,354,600 |
| 2021-03-03 | $7.61 | $7.73 | $7.43 | $7.65 | $7.27 | 9,141,600 |
| 2021-03-02 | $7.34 | $7.99 | $7.27 | $7.68 | $7.29 | 13,941,830 |
| 2021-03-01 | $7.13 | $7.34 | $7.12 | $7.32 | $6.95 | 4,862,900 |
| 2021-02-26 | $7.04 | $7.19 | $7.01 | $7.11 | $6.75 | 3,390,500 |
| 2021-02-25 | $7.34 | $7.46 | $7.12 | $7.15 | $6.79 | 6,387,900 |
| 2021-02-24 | $7.25 | $7.56 | $7.16 | $7.35 | $6.98 | 8,210,800 |
| 2021-02-23 | $7.30 | $7.33 | $7.11 | $7.21 | $6.85 | 5,440,000 |
| 2021-02-22 | $7.50 | $7.58 | $7.30 | $7.33 | $6.96 | 8,712,100 |
| 2021-02-19 | $7.28 | $7.51 | $7.18 | $7.46 | $7.08 | 7,238,140 |
| 2021-02-18 | $7.09 | $7.40 | $7.00 | $7.26 | $6.89 | 7,613,720 |
| 2021-02-17 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
| 2021-02-16 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
| 2021-02-15 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
| 2021-02-12 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
| 2021-02-11 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | 0 |
| 2021-02-10 | $7.15 | $7.26 | $6.96 | $7.02 | $6.67 | 7,135,000 |
| 2021-02-09 | $6.93 | $7.21 | $6.89 | $7.14 | $6.78 | 8,732,500 |
| 2021-02-08 | $6.93 | $7.15 | $6.75 | $6.96 | $6.61 | 7,736,220 |
| 2021-02-05 | $7.26 | $7.34 | $6.86 | $6.95 | $6.60 | 11,453,100 |
| 2021-02-04 | $7.57 | $7.57 | $7.06 | $7.27 | $6.90 | 12,571,920 |
| 2021-02-03 | $7.48 | $7.78 | $7.30 | $7.59 | $7.21 | 14,168,290 |
| 2021-02-02 | $7.89 | $7.99 | $7.42 | $7.48 | $7.10 | 16,778,200 |
| 2021-02-01 | $8.27 | $8.39 | $7.83 | $7.84 | $7.45 | 26,875,600 |
| 2021-01-29 | $8.70 | $9.20 | $8.70 | $8.70 | $8.26 | 20,936,810 |
| 2021-01-28 | $8.03 | $9.67 | $7.91 | $9.67 | $9.18 | 41,040,660 |
| 2021-01-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.35 | 5,176,000 |
| 2021-01-26 | $10.97 | $11.25 | $9.77 | $9.77 | $9.28 | 14,211,020 |
| 2021-01-25 | $10.86 | $10.86 | $10.52 | $10.86 | $10.31 | 34,336,430 |
| 2021-01-22 | $8.70 | $9.87 | $8.32 | $9.87 | $9.37 | 22,783,410 |
| 2021-01-21 | $8.89 | $8.97 | $8.35 | $8.97 | $8.52 | 31,461,500 |
| 2021-01-20 | $7.74 | $8.15 | $7.62 | $8.15 | $7.74 | 5,984,450 |
| 2021-01-19 | $6.80 | $7.41 | $6.68 | $7.41 | $7.04 | 4,820,390 |
| 2021-01-18 | $6.65 | $6.87 | $6.64 | $6.74 | $6.40 | 1,828,500 |
| 2021-01-15 | $6.47 | $6.78 | $6.46 | $6.68 | $6.34 | 2,330,500 |
| 2021-01-14 | $6.33 | $6.52 | $6.21 | $6.49 | $6.16 | 2,476,300 |
| 2021-01-13 | $6.64 | $6.64 | $6.30 | $6.36 | $6.04 | 2,967,350 |
| 2021-01-12 | $6.61 | $6.69 | $6.57 | $6.64 | $6.31 | 1,599,950 |
| 2021-01-11 | $6.87 | $6.90 | $6.64 | $6.64 | $6.31 | 1,777,200 |
| 2021-01-08 | $6.80 | $6.91 | $6.65 | $6.81 | $6.47 | 2,257,420 |
| 2021-01-07 | $7.03 | $7.15 | $6.76 | $6.84 | $6.50 | 2,751,720 |
| 2021-01-06 | $7.03 | $7.06 | $6.82 | $7.01 | $6.66 | 2,018,660 |
| 2021-01-05 | $7.15 | $7.15 | $6.99 | $7.01 | $6.66 | 2,013,800 |
| 2021-01-04 | $7.08 | $7.13 | $7.01 | $7.12 | $6.76 | 1,579,400 |
| 2021-01-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 0 |
| 2020-12-31 | $6.97 | $7.05 | $6.97 | $7.04 | $6.69 | 1,207,890 |
| 2020-12-30 | $6.99 | $7.01 | $6.93 | $6.98 | $6.63 | 1,118,120 |
| 2020-12-29 | $6.97 | $7.07 | $6.92 | $7.00 | $6.65 | 1,337,020 |
| 2020-12-28 | $7.00 | $7.04 | $6.81 | $6.95 | $6.60 | 2,090,800 |
| 2020-12-25 | $6.88 | $7.10 | $6.77 | $7.01 | $6.66 | 2,595,720 |
| 2020-12-24 | $7.09 | $7.15 | $6.85 | $6.87 | $6.52 | 2,427,560 |
| 2020-12-23 | $7.16 | $7.24 | $7.12 | $7.15 | $6.79 | 1,239,800 |
| 2020-12-22 | $7.38 | $7.38 | $7.13 | $7.14 | $6.78 | 2,347,800 |
| 2020-12-21 | $7.45 | $7.52 | $7.28 | $7.39 | $7.02 | 1,710,260 |
| 2020-12-18 | $7.49 | $7.60 | $7.45 | $7.48 | $7.10 | 1,474,820 |
| 2020-12-17 | $7.37 | $7.63 | $7.35 | $7.55 | $7.17 | 1,936,620 |
| 2020-12-16 | $7.55 | $7.56 | $7.36 | $7.37 | $7.00 | 2,281,900 |
| 2020-12-15 | $7.71 | $7.74 | $7.52 | $7.57 | $7.19 | 1,863,220 |
| 2020-12-14 | $7.90 | $7.91 | $7.65 | $7.70 | $7.31 | 1,689,400 |
| 2020-12-11 | $8.08 | $8.17 | $7.68 | $7.81 | $7.42 | 3,182,070 |
| 2020-12-10 | $8.01 | $8.15 | $8.01 | $8.07 | $7.66 | 1,393,900 |
| 2020-12-09 | $8.34 | $8.34 | $8.05 | $8.07 | $7.66 | 2,532,730 |
| 2020-12-08 | $8.39 | $8.40 | $8.29 | $8.34 | $7.92 | 1,729,900 |
| 2020-12-07 | $8.62 | $8.63 | $8.36 | $8.38 | $7.96 | 3,850,210 |
| 2020-12-04 | $8.53 | $8.78 | $8.40 | $8.68 | $8.24 | 5,467,110 |
| 2020-12-03 | $8.30 | $8.65 | $8.27 | $8.52 | $8.09 | 4,489,160 |
| 2020-12-02 | $8.49 | $8.49 | $8.30 | $8.35 | $7.93 | 2,681,230 |
| 2020-12-01 | $8.42 | $8.60 | $8.40 | $8.45 | $8.02 | 2,455,100 |
| 2020-11-30 | $8.53 | $8.55 | $8.39 | $8.42 | $8.00 | 2,540,400 |
| 2020-11-27 | $8.33 | $8.58 | $8.24 | $8.53 | $8.10 | 3,742,610 |
| 2020-11-26 | $8.45 | $8.55 | $8.27 | $8.34 | $7.92 | 3,055,600 |
| 2020-11-25 | $8.77 | $8.84 | $8.52 | $8.52 | $8.09 | 4,789,000 |
| 2020-11-24 | $8.42 | $8.88 | $8.40 | $8.80 | $8.36 | 7,221,440 |
| 2020-11-23 | $8.37 | $8.43 | $8.26 | $8.42 | $8.00 | 2,418,710 |
| 2020-11-20 | $8.35 | $8.46 | $8.22 | $8.39 | $7.97 | 3,897,140 |
| 2020-11-19 | $8.58 | $8.58 | $8.31 | $8.41 | $7.99 | 4,260,550 |
| 2020-11-18 | $8.51 | $8.63 | $8.45 | $8.57 | $8.14 | 2,872,600 |
| 2020-11-17 | $8.68 | $8.68 | $8.47 | $8.54 | $8.11 | 3,738,730 |
| 2020-11-16 | $8.75 | $8.79 | $8.56 | $8.69 | $8.25 | 3,316,360 |
| 2020-11-13 | $8.96 | $8.96 | $8.62 | $8.72 | $8.28 | 5,313,500 |
| 2020-11-12 | $9.01 | $9.15 | $8.86 | $8.95 | $8.50 | 5,474,310 |
| 2020-11-11 | $8.98 | $9.35 | $8.83 | $9.06 | $8.60 | 9,156,660 |
| 2020-11-10 | $9.60 | $9.69 | $9.01 | $9.12 | $8.66 | 19,788,480 |
| 2020-11-09 | $10.31 | $10.45 | $9.90 | $9.96 | $9.46 | 25,059,920 |
| 2020-11-06 | $9.55 | $9.65 | $9.20 | $9.50 | $9.02 | 12,529,420 |
| 2020-11-05 | $9.25 | $9.59 | $9.08 | $9.23 | $8.77 | 11,720,160 |
| 2020-11-04 | $9.20 | $9.20 | $8.71 | $8.92 | $8.47 | 11,668,790 |
| 2020-11-03 | $9.38 | $9.56 | $9.08 | $9.36 | $8.89 | 12,004,670 |
| 2020-11-02 | $8.94 | $9.29 | $8.80 | $9.06 | $8.60 | 8,104,620 |
| 2020-10-30 | $9.20 | $9.60 | $8.84 | $9.00 | $8.55 | 15,404,970 |
| 2020-10-29 | $8.11 | $9.02 | $8.06 | $9.02 | $8.57 | 7,778,350 |
| 2020-10-28 | $8.11 | $8.22 | $8.02 | $8.20 | $7.79 | 1,494,400 |
| 2020-10-27 | $8.20 | $8.35 | $8.06 | $8.14 | $7.73 | 1,331,180 |
| 2020-10-26 | $8.27 | $8.34 | $8.07 | $8.27 | $7.85 | 1,144,710 |
| 2020-10-23 | $8.38 | $8.50 | $8.22 | $8.26 | $7.84 | 1,512,260 |
| 2020-10-22 | $8.40 | $8.52 | $8.31 | $8.44 | $8.02 | 1,631,310 |
| 2020-10-21 | $8.68 | $8.76 | $8.40 | $8.41 | $7.99 | 2,982,230 |
| 2020-10-20 | $8.73 | $8.79 | $8.60 | $8.72 | $8.28 | 1,785,620 |
| 2020-10-19 | $8.90 | $8.97 | $8.72 | $8.73 | $8.29 | 1,694,850 |
| 2020-10-16 | $8.86 | $8.90 | $8.67 | $8.88 | $8.43 | 1,366,300 |
| 2020-10-15 | $8.92 | $9.04 | $8.80 | $8.83 | $8.39 | 1,682,900 |
| 2020-10-14 | $9.06 | $9.09 | $8.87 | $8.95 | $8.50 | 1,746,700 |
| 2020-10-13 | $8.93 | $9.13 | $8.86 | $9.06 | $8.60 | 2,866,700 |
| 2020-10-12 | $8.76 | $8.97 | $8.76 | $8.94 | $8.49 | 1,803,000 |
| 2020-10-09 | $8.52 | $8.82 | $8.47 | $8.72 | $8.28 | 1,760,820 |
| 2020-10-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.02 | 0 |
| 2020-10-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.02 | 0 |
| 2020-10-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.02 | 0 |
| 2020-10-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.02 | 0 |
| 2020-10-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.02 | 0 |
| 2020-10-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.02 | 0 |
| 2020-09-30 | $8.59 | $8.60 | $8.33 | $8.44 | $8.02 | 1,123,450 |
| 2020-09-29 | $8.37 | $8.75 | $8.34 | $8.55 | $8.12 | 1,608,900 |
| 2020-09-28 | $8.60 | $8.67 | $8.37 | $8.37 | $7.95 | 1,466,690 |
| 2020-09-25 | $8.64 | $8.71 | $8.48 | $8.60 | $8.17 | 1,198,300 |
| 2020-09-24 | $8.84 | $8.87 | $8.58 | $8.63 | $8.20 | 1,421,600 |
| 2020-09-23 | $8.90 | $8.92 | $8.82 | $8.87 | $8.42 | 1,051,480 |
| 2020-09-22 | $9.01 | $9.02 | $8.80 | $8.86 | $8.41 | 1,294,300 |
| 2020-09-21 | $9.20 | $9.25 | $8.94 | $8.99 | $8.54 | 2,354,900 |
| 2020-09-18 | $8.81 | $9.23 | $8.72 | $9.17 | $8.71 | 3,011,620 |
| 2020-09-17 | $8.91 | $8.99 | $8.71 | $8.79 | $8.35 | 2,870,870 |
| 2020-09-16 | $9.07 | $9.08 | $8.89 | $8.96 | $8.51 | 1,532,440 |
| 2020-09-15 | $9.15 | $9.15 | $8.97 | $9.01 | $8.56 | 1,201,900 |
| 2020-09-14 | $9.05 | $9.28 | $8.95 | $9.10 | $8.64 | 2,055,400 |
| 2020-09-11 | $8.70 | $9.07 | $8.69 | $9.02 | $8.57 | 1,827,200 |
| 2020-09-10 | $9.02 | $9.11 | $8.68 | $8.72 | $8.28 | 2,185,600 |
| 2020-09-09 | $9.20 | $9.24 | $8.95 | $8.99 | $8.54 | 2,200,500 |
| 2020-09-08 | $9.33 | $9.38 | $9.18 | $9.29 | $8.82 | 1,599,160 |
| 2020-09-07 | $9.65 | $9.73 | $9.25 | $9.32 | $8.85 | 2,955,710 |
| 2020-09-04 | $9.40 | $9.65 | $9.23 | $9.63 | $9.15 | 1,707,360 |
| 2020-09-03 | $9.63 | $9.71 | $9.48 | $9.55 | $9.07 | 1,865,010 |
| 2020-09-02 | $9.85 | $9.85 | $9.60 | $9.69 | $9.20 | 1,905,040 |
| 2020-09-01 | $10.00 | $10.03 | $9.68 | $9.76 | $9.27 | 2,222,600 |
| 2020-08-31 | $9.90 | $10.20 | $9.84 | $9.90 | $9.40 | 2,676,100 |
| 2020-08-28 | $9.78 | $9.87 | $9.61 | $9.80 | $9.31 | 1,885,680 |
| 2020-08-27 | $9.72 | $9.86 | $9.51 | $9.82 | $9.33 | 2,374,720 |
| 2020-08-26 | $10.03 | $10.04 | $9.70 | $9.72 | $9.23 | 2,942,810 |
| 2020-08-25 | $10.55 | $10.58 | $9.96 | $10.03 | $9.53 | 5,145,430 |
| 2020-08-24 | $10.23 | $10.66 | $9.89 | $10.55 | $10.02 | 5,276,530 |
| 2020-08-21 | $10.20 | $10.40 | $10.14 | $10.22 | $9.71 | 2,787,700 |
| 2020-08-20 | $10.37 | $10.38 | $10.14 | $10.27 | $9.75 | 1,747,390 |
| 2020-08-19 | $10.45 | $10.52 | $10.18 | $10.36 | $9.84 | 2,739,000 |
| 2020-08-18 | $10.57 | $10.69 | $10.43 | $10.53 | $10.00 | 2,539,200 |
| 2020-08-17 | $10.20 | $10.55 | $10.20 | $10.52 | $9.99 | 3,484,940 |
| 2020-08-14 | $10.24 | $10.25 | $9.98 | $10.23 | $9.72 | 2,628,960 |
| 2020-08-13 | $10.15 | $10.28 | $9.99 | $10.01 | $9.51 | 2,248,950 |
| 2020-08-12 | $10.20 | $10.20 | $9.70 | $10.10 | $9.59 | 3,374,420 |
| 2020-08-11 | $10.75 | $10.75 | $10.15 | $10.18 | $9.67 | 3,435,400 |
| 2020-08-10 | $10.37 | $10.70 | $10.36 | $10.57 | $10.04 | 2,387,900 |
| 2020-08-07 | $10.83 | $11.00 | $10.20 | $10.39 | $9.87 | 4,639,300 |
| 2020-08-06 | $11.12 | $11.23 | $10.80 | $10.89 | $10.34 | 3,180,500 |
| 2020-08-05 | $10.82 | $11.25 | $10.78 | $11.13 | $10.57 | 4,851,360 |
| 2020-08-04 | $11.16 | $11.21 | $10.82 | $10.85 | $10.30 | 3,978,500 |
| 2020-08-03 | $11.08 | $11.27 | $11.00 | $11.08 | $10.52 | 4,380,390 |
| 2020-07-31 | $10.86 | $11.01 | $10.74 | $10.97 | $10.42 | 3,626,000 |
| 2020-07-30 | $10.91 | $11.11 | $10.81 | $10.90 | $10.35 | 4,205,680 |
| 2020-07-29 | $10.37 | $11.07 | $10.22 | $11.00 | $10.45 | 8,651,480 |
| 2020-07-28 | $10.29 | $10.41 | $10.18 | $10.28 | $9.76 | 2,758,300 |
| 2020-07-27 | $10.62 | $10.63 | $10.12 | $10.18 | $9.67 | 3,130,360 |
| 2020-07-24 | $10.62 | $10.94 | $10.39 | $10.41 | $9.89 | 6,225,200 |
| 2020-07-23 | $10.88 | $10.95 | $10.40 | $10.70 | $10.16 | 5,965,300 |
| 2020-07-22 | $10.87 | $11.03 | $10.79 | $10.98 | $10.43 | 4,333,240 |
| 2020-07-21 | $11.10 | $11.10 | $10.74 | $10.90 | $10.35 | 5,675,000 |
| 2020-07-20 | $10.52 | $11.20 | $10.23 | $11.13 | $10.57 | 7,497,400 |
| 2020-07-17 | $10.64 | $10.77 | $10.16 | $10.43 | $9.91 | 6,116,200 |
| 2020-07-16 | $10.89 | $11.11 | $10.60 | $10.62 | $10.09 | 6,612,200 |
| 2020-07-15 | $11.40 | $11.47 | $10.88 | $10.88 | $10.33 | 6,420,800 |
| 2020-07-14 | $11.93 | $11.93 | $11.25 | $11.30 | $10.73 | 8,646,350 |
| 2020-07-13 | $11.50 | $11.74 | $11.33 | $11.72 | $11.13 | 9,471,470 |
| 2020-07-10 | $11.50 | $11.86 | $11.28 | $11.30 | $10.73 | 10,469,740 |
| 2020-07-09 | $11.85 | $11.98 | $11.41 | $11.79 | $11.20 | 18,351,040 |
| 2020-07-08 | $12.50 | $12.96 | $11.80 | $12.15 | $11.54 | 17,486,600 |
| 2020-07-07 | $11.45 | $12.50 | $11.20 | $12.50 | $11.87 | 20,595,760 |
| 2020-07-06 | $11.85 | $12.50 | $11.31 | $11.58 | $11.00 | 19,345,280 |
| 2020-07-03 | $10.68 | $11.80 | $10.50 | $11.66 | $11.07 | 14,703,010 |
| 2020-07-02 | $10.29 | $10.95 | $10.02 | $10.80 | $10.26 | 14,188,600 |
| 2020-07-01 | $9.41 | $10.38 | $9.25 | $10.38 | $9.86 | 15,788,270 |
| 2020-06-30 | $8.91 | $9.50 | $8.80 | $9.44 | $8.97 | 10,086,400 |
| 2020-06-29 | $9.18 | $9.63 | $8.78 | $8.92 | $8.47 | 13,507,190 |
| 2020-06-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.74 | 0 |
| 2020-06-25 | $9.20 | $9.20 | $9.20 | $9.20 | $8.74 | 0 |
| 2020-06-24 | $8.66 | $9.26 | $8.61 | $9.20 | $8.74 | 11,298,470 |
| 2020-06-23 | $8.30 | $8.88 | $8.30 | $8.70 | $8.26 | 10,834,400 |
| 2020-06-22 | $8.12 | $8.47 | $8.03 | $8.29 | $7.87 | 5,850,720 |
| 2020-06-19 | $8.16 | $8.19 | $8.04 | $8.11 | $7.70 | 4,132,000 |
| 2020-06-18 | $8.30 | $8.34 | $8.11 | $8.14 | $7.73 | 4,883,050 |
| 2020-06-17 | $7.94 | $8.32 | $7.84 | $8.23 | $7.82 | 8,382,370 |
| 2020-06-16 | $7.74 | $7.96 | $7.67 | $7.93 | $7.53 | 4,303,200 |
| 2020-06-15 | $7.61 | $7.87 | $7.61 | $7.70 | $7.31 | 3,338,500 |
| 2020-06-12 | $7.48 | $7.72 | $7.41 | $7.71 | $7.32 | 2,736,900 |
| 2020-06-11 | $7.72 | $7.85 | $7.63 | $7.63 | $7.25 | 3,486,200 |
| 2020-06-10 | $7.88 | $7.89 | $7.73 | $7.78 | $7.39 | 3,201,590 |
| 2020-06-09 | $7.94 | $7.99 | $7.82 | $7.92 | $7.52 | 5,176,070 |
| 2020-06-08 | $7.68 | $8.00 | $7.58 | $7.99 | $7.59 | 6,118,070 |
| 2020-06-05 | $7.80 | $7.82 | $7.60 | $7.66 | $7.27 | 2,827,600 |
| 2020-06-04 | $7.71 | $7.90 | $7.63 | $7.82 | $7.43 | 4,319,700 |
| 2020-06-03 | $7.79 | $7.80 | $7.60 | $7.69 | $7.30 | 4,376,800 |
| 2020-06-02 | $7.82 | $7.84 | $7.72 | $7.74 | $7.35 | 3,929,100 |
| 2020-06-01 | $7.70 | $7.89 | $7.68 | $7.86 | $7.46 | 4,914,300 |
| 2020-05-29 | $7.72 | $7.95 | $7.62 | $7.82 | $7.31 | 5,283,880 |
| 2020-05-28 | $7.72 | $7.82 | $7.60 | $7.73 | $7.23 | 4,060,660 |
| 2020-05-27 | $7.69 | $7.88 | $7.66 | $7.76 | $7.26 | 5,583,400 |
| 2020-05-26 | $7.53 | $7.82 | $7.51 | $7.69 | $7.19 | 6,305,770 |
| 2020-05-25 | $7.22 | $7.56 | $7.16 | $7.55 | $7.06 | 4,877,000 |
| 2020-05-22 | $7.20 | $7.26 | $7.12 | $7.21 | $6.74 | 2,186,700 |
| 2020-05-21 | $7.24 | $7.35 | $7.20 | $7.20 | $6.73 | 1,830,500 |
| 2020-05-20 | $7.33 | $7.40 | $7.26 | $7.26 | $6.79 | 2,681,500 |
| 2020-05-19 | $7.51 | $7.59 | $7.35 | $7.39 | $6.91 | 2,978,100 |
| 2020-05-18 | $7.51 | $7.53 | $7.36 | $7.47 | $6.99 | 2,678,600 |
| 2020-05-15 | $7.58 | $7.72 | $7.51 | $7.53 | $7.04 | 4,019,460 |
| 2020-05-14 | $7.49 | $7.66 | $7.43 | $7.62 | $7.13 | 6,053,850 |
| 2020-05-13 | $7.34 | $7.50 | $7.25 | $7.50 | $7.02 | 3,896,700 |
| 2020-05-12 | $7.46 | $7.49 | $7.20 | $7.30 | $6.83 | 3,845,400 |
| 2020-05-11 | $7.39 | $7.52 | $7.30 | $7.47 | $6.99 | 6,098,900 |
| 2020-05-08 | $7.25 | $7.39 | $7.23 | $7.30 | $6.83 | 3,683,100 |
| 2020-05-07 | $7.29 | $7.29 | $7.16 | $7.23 | $6.76 | 3,209,100 |
| 2020-05-06 | $7.35 | $7.38 | $7.23 | $7.30 | $6.83 | 4,797,000 |
| 2020-05-05 | $7.38 | $7.38 | $7.38 | $7.38 | $6.90 | 0 |
| 2020-05-04 | $7.38 | $7.38 | $7.38 | $7.38 | $6.90 | 0 |
| 2020-05-01 | $7.38 | $7.38 | $7.38 | $7.38 | $6.90 | 0 |
| 2020-04-30 | $7.13 | $7.44 | $7.09 | $7.38 | $6.90 | 7,018,710 |
| 2020-04-29 | $6.84 | $7.13 | $6.74 | $7.12 | $6.66 | 3,236,510 |
| 2020-04-28 | $7.13 | $7.18 | $6.82 | $6.87 | $6.43 | 3,260,300 |
| 2020-04-27 | $6.98 | $7.24 | $6.92 | $7.08 | $6.62 | 3,090,400 |
| 2020-04-24 | $7.10 | $7.10 | $6.94 | $6.98 | $6.53 | 1,998,700 |
| 2020-04-23 | $7.10 | $7.13 | $6.98 | $7.04 | $6.59 | 3,208,800 |
| 2020-04-22 | $7.18 | $7.30 | $7.05 | $7.14 | $6.68 | 3,291,800 |
| 2020-04-21 | $7.19 | $7.19 | $7.06 | $7.11 | $6.65 | 3,601,200 |
| 2020-04-20 | $7.30 | $7.30 | $6.92 | $7.21 | $6.74 | 5,619,820 |
| 2020-04-17 | $7.49 | $7.70 | $7.24 | $7.38 | $6.90 | 12,661,810 |
| 2020-04-16 | $7.00 | $7.57 | $6.92 | $7.57 | $7.08 | 8,433,690 |
| 2020-04-15 | $6.89 | $7.11 | $6.83 | $7.00 | $6.55 | 3,283,520 |
| 2020-04-14 | $6.68 | $6.87 | $6.66 | $6.87 | $6.43 | 1,690,300 |
| 2020-04-13 | $6.65 | $6.76 | $6.57 | $6.70 | $6.27 | 1,194,800 |
| 2020-04-10 | $6.89 | $6.94 | $6.66 | $6.71 | $6.28 | 1,555,900 |
| 2020-04-09 | $6.94 | $7.04 | $6.81 | $6.85 | $6.41 | 1,890,300 |
| 2020-04-08 | $6.75 | $6.93 | $6.71 | $6.91 | $6.46 | 2,509,510 |
| 2020-04-07 | $6.67 | $6.92 | $6.65 | $6.80 | $6.36 | 1,990,580 |
| 2020-04-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.16 | 0 |
| 2020-04-03 | $6.55 | $6.63 | $6.53 | $6.59 | $6.16 | 901,400 |
| 2020-04-02 | $6.45 | $6.59 | $6.40 | $6.58 | $6.15 | 994,400 |
| 2020-04-01 | $6.51 | $6.56 | $6.45 | $6.46 | $6.04 | 933,000 |
| 2020-03-31 | $6.61 | $6.69 | $6.52 | $6.53 | $6.11 | 726,800 |
| 2020-03-30 | $6.56 | $6.64 | $6.42 | $6.57 | $6.15 | 1,567,300 |
| 2020-03-27 | $6.75 | $6.78 | $6.66 | $6.66 | $6.23 | 1,632,380 |
| 2020-03-26 | $6.69 | $6.73 | $6.65 | $6.69 | $6.26 | 1,282,080 |
| 2020-03-25 | $6.72 | $6.76 | $6.66 | $6.75 | $6.31 | 1,578,980 |
| 2020-03-24 | $6.66 | $6.76 | $6.47 | $6.65 | $6.22 | 1,987,270 |
| 2020-03-23 | $6.50 | $6.74 | $6.47 | $6.56 | $6.14 | 2,214,710 |
| 2020-03-20 | $6.53 | $6.63 | $6.40 | $6.63 | $6.20 | 1,305,710 |
| 2020-03-19 | $6.45 | $6.54 | $6.33 | $6.48 | $6.06 | 1,634,700 |
| 2020-03-18 | $6.59 | $6.68 | $6.41 | $6.45 | $6.03 | 1,948,420 |
| 2020-03-17 | $6.49 | $6.65 | $6.26 | $6.49 | $6.07 | 1,708,020 |
| 2020-03-16 | $6.86 | $6.86 | $6.45 | $6.48 | $6.06 | 2,044,000 |
| 2020-03-13 | $6.60 | $6.77 | $6.50 | $6.77 | $6.33 | 2,659,400 |
| 2020-03-12 | $7.07 | $7.07 | $6.80 | $6.82 | $6.38 | 2,024,780 |
| 2020-03-11 | $7.09 | $7.25 | $7.02 | $7.02 | $6.57 | 3,176,950 |
| 2020-03-10 | $6.86 | $7.07 | $6.80 | $7.07 | $6.61 | 2,419,970 |
| 2020-03-09 | $7.10 | $7.10 | $6.46 | $6.97 | $6.52 | 2,997,400 |
| 2020-03-06 | $7.15 | $7.20 | $7.06 | $7.15 | $6.69 | 3,361,070 |
| 2020-03-05 | $7.00 | $7.30 | $6.93 | $7.14 | $6.68 | 5,054,270 |
| 2020-03-04 | $6.80 | $6.92 | $6.73 | $6.91 | $6.46 | 2,051,790 |
| 2020-03-03 | $6.90 | $6.94 | $6.73 | $6.78 | $6.34 | 1,914,120 |
| 2020-03-02 | $6.45 | $6.80 | $6.45 | $6.75 | $6.31 | 2,489,350 |
| 2020-02-28 | $6.69 | $6.77 | $6.42 | $6.45 | $6.03 | 3,201,250 |
| 2020-02-27 | $6.86 | $6.99 | $6.83 | $6.86 | $6.42 | 2,209,050 |
| 2020-02-26 | $6.78 | $7.03 | $6.63 | $6.87 | $6.43 | 3,639,200 |
| 2020-02-25 | $6.90 | $6.95 | $6.53 | $6.86 | $6.42 | 3,250,870 |
| 2020-02-24 | $6.98 | $7.04 | $6.89 | $7.01 | $6.56 | 2,562,400 |
| 2020-02-21 | $7.01 | $7.07 | $6.96 | $7.01 | $6.56 | 2,516,690 |
| 2020-02-20 | $6.93 | $7.05 | $6.88 | $6.99 | $6.54 | 2,731,580 |
| 2020-02-19 | $6.89 | $6.95 | $6.85 | $6.87 | $6.43 | 1,575,700 |
| 2020-02-18 | $6.83 | $6.96 | $6.77 | $6.95 | $6.50 | 2,107,860 |
| 2020-02-17 | $6.67 | $6.84 | $6.67 | $6.84 | $6.40 | 1,906,260 |
| 2020-02-14 | $6.62 | $6.73 | $6.58 | $6.66 | $6.23 | 1,229,900 |
| 2020-02-13 | $6.75 | $6.80 | $6.60 | $6.62 | $6.19 | 1,570,400 |
| 2020-02-12 | $6.62 | $6.78 | $6.62 | $6.75 | $6.31 | 1,580,650 |
| 2020-02-11 | $6.70 | $6.78 | $6.63 | $6.68 | $6.25 | 1,363,550 |
| 2020-02-10 | $6.55 | $6.74 | $6.55 | $6.73 | $6.30 | 2,077,700 |
| 2020-02-07 | $6.54 | $6.68 | $6.43 | $6.58 | $6.15 | 2,349,200 |
| 2020-02-06 | $6.43 | $6.60 | $6.36 | $6.57 | $6.15 | 2,367,750 |
| 2020-02-05 | $6.30 | $6.45 | $6.24 | $6.41 | $6.00 | 2,693,050 |
| 2020-02-04 | $5.98 | $6.56 | $5.98 | $6.25 | $5.85 | 3,668,850 |
| 2020-02-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.15 | 656,800 |
| 2020-01-31 | $7.31 | $7.31 | $7.31 | $7.31 | $6.84 | 0 |
| 2020-01-30 | $7.31 | $7.31 | $7.31 | $7.31 | $6.84 | 0 |
| 2020-01-29 | $7.31 | $7.31 | $7.31 | $7.31 | $6.84 | 0 |
| 2020-01-28 | $7.31 | $7.31 | $7.31 | $7.31 | $6.84 | 0 |
| 2020-01-27 | $7.31 | $7.31 | $7.31 | $7.31 | $6.84 | 0 |
| 2020-01-24 | $7.31 | $7.31 | $7.31 | $7.31 | $6.84 | 0 |
| 2020-01-23 | $7.77 | $7.77 | $7.31 | $7.31 | $6.84 | 3,265,210 |
| 2020-01-22 | $7.63 | $7.79 | $7.46 | $7.77 | $7.27 | 2,481,250 |
| 2020-01-21 | $7.67 | $7.88 | $7.65 | $7.67 | $7.17 | 2,681,250 |
| 2020-01-20 | $7.51 | $7.73 | $7.50 | $7.67 | $7.17 | 1,687,200 |
| 2020-01-17 | $7.60 | $7.61 | $7.50 | $7.51 | $7.02 | 907,200 |
| 2020-01-16 | $7.65 | $7.70 | $7.55 | $7.56 | $7.07 | 1,638,100 |
| 2020-01-15 | $7.72 | $7.72 | $7.51 | $7.63 | $7.14 | 1,987,900 |
| 2020-01-14 | $7.71 | $7.91 | $7.70 | $7.72 | $7.22 | 2,968,600 |
| 2020-01-13 | $7.66 | $7.71 | $7.63 | $7.70 | $7.20 | 1,708,850 |
| 2020-01-10 | $7.72 | $7.76 | $7.62 | $7.68 | $7.18 | 1,803,380 |
| 2020-01-09 | $7.62 | $7.79 | $7.59 | $7.75 | $7.25 | 2,897,870 |
| 2020-01-08 | $7.68 | $7.68 | $7.52 | $7.55 | $7.06 | 2,511,790 |
| 2020-01-07 | $7.79 | $7.81 | $7.63 | $7.72 | $7.22 | 2,454,890 |
| 2020-01-06 | $7.56 | $7.76 | $7.47 | $7.72 | $7.22 | 3,136,000 |
| 2020-01-03 | $7.61 | $7.65 | $7.54 | $7.61 | $7.12 | 2,315,300 |
| 2020-01-02 | $7.47 | $7.62 | $7.47 | $7.59 | $7.10 | 2,726,590 |
| 2020-01-01 | $7.42 | $7.42 | $7.42 | $7.42 | $6.94 | 0 |
| 2019-12-31 | $7.43 | $7.47 | $7.37 | $7.42 | $6.94 | 1,640,500 |
| 2019-12-30 | $7.53 | $7.53 | $7.30 | $7.47 | $6.99 | 2,355,500 |
| 2019-12-27 | $7.35 | $7.72 | $7.35 | $7.56 | $7.07 | 3,667,470 |
| 2019-12-26 | $7.33 | $7.41 | $7.33 | $7.39 | $6.91 | 1,675,000 |
| 2019-12-25 | $7.48 | $7.48 | $7.34 | $7.36 | $6.88 | 1,323,900 |
| 2019-12-24 | $7.32 | $7.43 | $7.25 | $7.39 | $6.91 | 1,012,240 |
| 2019-12-23 | $7.39 | $7.45 | $7.26 | $7.31 | $6.84 | 1,712,800 |
| 2019-12-20 | $7.51 | $7.60 | $7.43 | $7.45 | $6.97 | 2,177,470 |
| 2019-12-19 | $7.50 | $7.65 | $7.48 | $7.50 | $7.02 | 2,967,770 |
| 2019-12-18 | $7.56 | $7.58 | $7.44 | $7.46 | $6.98 | 2,489,400 |
| 2019-12-17 | $7.53 | $7.58 | $7.38 | $7.55 | $7.06 | 2,034,390 |
| 2019-12-16 | $7.60 | $7.69 | $7.40 | $7.54 | $7.05 | 2,384,900 |
| 2019-12-13 | $7.28 | $7.58 | $7.28 | $7.52 | $7.03 | 3,647,700 |
| 2019-12-12 | $7.30 | $7.31 | $7.23 | $7.25 | $6.78 | 1,405,600 |
| 2019-12-11 | $7.22 | $7.36 | $7.22 | $7.31 | $6.84 | 1,753,700 |
| 2019-12-10 | $7.10 | $7.28 | $7.09 | $7.22 | $6.75 | 2,311,500 |
| 2019-12-09 | $7.14 | $7.16 | $7.07 | $7.10 | $6.64 | 929,770 |
| 2019-12-06 | $7.08 | $7.08 | $7.02 | $7.05 | $6.59 | 803,350 |
| 2019-12-05 | $7.06 | $7.12 | $7.05 | $7.06 | $6.60 | 974,000 |
| 2019-12-04 | $7.02 | $7.06 | $6.96 | $7.06 | $6.60 | 846,000 |
| 2019-12-03 | $7.02 | $7.02 | $6.89 | $7.01 | $6.56 | 1,020,100 |
| 2019-12-02 | $7.05 | $7.10 | $7.01 | $7.01 | $6.56 | 700,900 |
| 2019-11-29 | $7.13 | $7.16 | $6.98 | $7.06 | $6.60 | 1,202,300 |
| 2019-11-28 | $7.11 | $7.17 | $7.10 | $7.12 | $6.66 | 785,500 |
| 2019-11-27 | $7.26 | $7.26 | $7.12 | $7.14 | $6.68 | 1,216,000 |
| 2019-11-26 | $7.15 | $7.24 | $7.15 | $7.23 | $6.76 | 947,600 |
| 2019-11-25 | $7.30 | $7.32 | $7.14 | $7.19 | $6.73 | 1,136,670 |
| 2019-11-22 | $7.31 | $7.36 | $7.15 | $7.22 | $6.75 | 2,139,500 |
| 2019-11-21 | $7.52 | $7.57 | $7.26 | $7.31 | $6.84 | 3,202,200 |
| 2019-11-20 | $7.69 | $7.69 | $7.51 | $7.58 | $7.09 | 1,788,200 |
| 2019-11-19 | $7.66 | $7.70 | $7.52 | $7.67 | $7.17 | 2,180,100 |
| 2019-11-18 | $7.54 | $7.69 | $7.50 | $7.65 | $7.16 | 2,317,100 |
| 2019-11-15 | $7.70 | $7.76 | $7.48 | $7.51 | $7.02 | 2,591,200 |
| 2019-11-14 | $7.69 | $7.72 | $7.58 | $7.66 | $7.17 | 3,275,200 |
| 2019-11-13 | $7.70 | $7.91 | $7.61 | $7.74 | $7.24 | 6,731,800 |
| 2019-11-12 | $7.28 | $8.00 | $7.28 | $7.84 | $7.33 | 10,286,750 |
| 2019-11-11 | $7.22 | $7.38 | $7.22 | $7.27 | $6.80 | 1,545,500 |
| 2019-11-08 | $7.43 | $7.48 | $7.26 | $7.33 | $6.86 | 2,277,800 |
| 2019-11-07 | $7.21 | $7.70 | $7.21 | $7.41 | $6.93 | 3,613,900 |
| 2019-11-06 | $7.20 | $7.33 | $7.20 | $7.22 | $6.75 | 1,017,700 |
| 2019-11-05 | $7.30 | $7.30 | $7.08 | $7.28 | $6.81 | 1,693,760 |
| 2019-11-04 | $7.48 | $7.48 | $7.21 | $7.25 | $6.78 | 1,569,980 |
| 2019-11-01 | $7.26 | $7.41 | $7.19 | $7.32 | $6.85 | 1,743,380 |
| 2019-10-31 | $7.37 | $7.46 | $7.17 | $7.24 | $6.77 | 1,289,100 |
| 2019-10-30 | $7.34 | $7.53 | $7.32 | $7.37 | $6.89 | 2,131,000 |
| 2019-10-29 | $7.45 | $7.47 | $7.25 | $7.34 | $6.87 | 1,789,500 |
| 2019-10-28 | $7.37 | $7.53 | $7.37 | $7.47 | $6.99 | 1,788,260 |
| 2019-10-25 | $7.41 | $7.48 | $7.26 | $7.41 | $6.93 | 1,748,750 |
| 2019-10-24 | $7.60 | $7.63 | $7.34 | $7.44 | $6.96 | 3,010,060 |
| 2019-10-23 | $7.74 | $7.83 | $7.58 | $7.64 | $7.15 | 3,661,970 |
| 2019-10-22 | $7.58 | $7.87 | $7.58 | $7.87 | $7.36 | 6,184,890 |
| 2019-10-21 | $8.20 | $8.20 | $7.55 | $7.66 | $7.17 | 9,395,600 |
| 2019-10-18 | $8.09 | $8.26 | $8.09 | $8.26 | $7.73 | 5,829,180 |
| 2019-10-17 | $7.54 | $7.55 | $7.44 | $7.51 | $7.02 | 1,995,900 |
| 2019-10-16 | $7.58 | $7.63 | $7.47 | $7.55 | $7.06 | 1,508,330 |
| 2019-10-15 | $7.58 | $7.58 | $7.41 | $7.53 | $7.04 | 1,646,900 |
| 2019-10-14 | $7.41 | $7.64 | $7.41 | $7.59 | $7.10 | 2,629,620 |
| 2019-10-11 | $7.35 | $7.46 | $7.23 | $7.41 | $6.93 | 1,951,500 |
| 2019-10-10 | $7.46 | $7.55 | $7.28 | $7.33 | $6.86 | 1,834,420 |
| 2019-10-09 | $7.27 | $7.58 | $7.20 | $7.45 | $6.97 | 2,279,310 |
| 2019-10-08 | $7.11 | $7.32 | $7.09 | $7.26 | $6.79 | 1,623,600 |
| 2019-10-07 | $7.08 | $7.08 | $7.08 | $7.08 | $6.62 | 0 |
| 2019-10-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.62 | 0 |
| 2019-10-03 | $7.08 | $7.08 | $7.08 | $7.08 | $6.62 | 0 |
| 2019-10-02 | $7.08 | $7.08 | $7.08 | $7.08 | $6.62 | 0 |
| 2019-10-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.62 | 0 |
| 2019-09-30 | $7.29 | $7.31 | $7.00 | $7.08 | $6.62 | 1,254,200 |
| 2019-09-27 | $7.19 | $7.31 | $7.11 | $7.31 | $6.84 | 1,204,100 |
| 2019-09-26 | $7.47 | $7.51 | $7.10 | $7.17 | $6.71 | 1,711,450 |
| 2019-09-25 | $7.43 | $7.54 | $7.35 | $7.48 | $7.00 | 1,521,300 |
| 2019-09-24 | $7.53 | $7.60 | $7.47 | $7.47 | $6.99 | 1,365,010 |
| 2019-09-23 | $7.49 | $7.60 | $7.45 | $7.53 | $7.04 | 1,214,010 |
| 2019-09-20 | $7.58 | $7.69 | $7.55 | $7.60 | $7.11 | 1,215,300 |
| 2019-09-19 | $7.51 | $7.59 | $7.46 | $7.59 | $7.10 | 1,418,910 |
| 2019-09-18 | $7.57 | $7.63 | $7.48 | $7.51 | $7.02 | 1,316,600 |
| 2019-09-17 | $7.80 | $7.80 | $7.49 | $7.55 | $7.06 | 2,083,610 |
| 2019-09-16 | $7.67 | $7.79 | $7.53 | $7.76 | $7.26 | 1,973,160 |
| 2019-09-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.18 | 0 |
| 2019-09-12 | $7.64 | $7.70 | $7.60 | $7.68 | $7.18 | 1,467,100 |
| 2019-09-11 | $7.64 | $7.76 | $7.61 | $7.65 | $7.16 | 2,152,700 |
| 2019-09-10 | $7.81 | $7.81 | $7.60 | $7.65 | $7.16 | 3,425,010 |
| 2019-09-09 | $7.47 | $7.77 | $7.43 | $7.77 | $7.27 | 4,870,440 |
| 2019-09-06 | $7.53 | $7.53 | $7.38 | $7.41 | $6.93 | 2,162,100 |
| 2019-09-05 | $7.38 | $7.56 | $7.35 | $7.52 | $7.03 | 3,510,900 |
| 2019-09-04 | $7.26 | $7.35 | $7.23 | $7.33 | $6.86 | 1,457,060 |
| 2019-09-03 | $7.34 | $7.40 | $7.22 | $7.29 | $6.82 | 1,871,300 |
| 2019-09-02 | $7.06 | $7.38 | $7.06 | $7.34 | $6.87 | 1,771,800 |
| 2019-08-30 | $7.35 | $7.35 | $7.04 | $7.10 | $6.64 | 1,531,840 |
| 2019-08-29 | $7.37 | $7.43 | $7.25 | $7.28 | $6.81 | 1,113,400 |
| 2019-08-28 | $7.26 | $7.38 | $7.22 | $7.31 | $6.84 | 1,544,100 |
| 2019-08-27 | $7.13 | $7.38 | $7.09 | $7.33 | $6.86 | 2,161,810 |
| 2019-08-26 | $7.10 | $7.11 | $6.95 | $7.07 | $6.61 | 1,282,230 |
| 2019-08-23 | $7.26 | $7.28 | $7.17 | $7.23 | $6.76 | 976,240 |
| 2019-08-22 | $7.29 | $7.29 | $7.19 | $7.26 | $6.79 | 1,127,700 |
| 2019-08-21 | $7.23 | $7.46 | $7.17 | $7.25 | $6.78 | 1,893,210 |
| 2019-08-20 | $7.30 | $7.30 | $7.18 | $7.23 | $6.76 | 1,647,070 |
| 2019-08-19 | $7.10 | $7.30 | $7.09 | $7.25 | $6.78 | 1,708,100 |
| 2019-08-16 | $7.05 | $7.13 | $7.01 | $7.08 | $6.62 | 1,265,700 |
| 2019-08-15 | $6.93 | $7.12 | $6.78 | $7.08 | $6.62 | 1,494,940 |
| 2019-08-14 | $7.12 | $7.19 | $7.07 | $7.07 | $6.61 | 787,000 |
| 2019-08-13 | $7.11 | $7.11 | $7.04 | $7.06 | $6.60 | 525,900 |
| 2019-08-12 | $7.05 | $7.12 | $7.03 | $7.12 | $6.66 | 969,600 |
| 2019-08-09 | $7.16 | $7.21 | $7.04 | $7.05 | $6.59 | 933,300 |
| 2019-08-08 | $7.11 | $7.18 | $7.07 | $7.10 | $6.64 | 981,000 |
| 2019-08-07 | $7.21 | $7.29 | $7.04 | $7.11 | $6.65 | 933,130 |
| 2019-08-06 | $7.49 | $7.49 | $6.99 | $7.12 | $6.66 | 2,119,400 |
| 2019-08-05 | $7.57 | $7.67 | $7.50 | $7.54 | $7.05 | 906,600 |
| 2019-08-02 | $7.55 | $7.70 | $7.54 | $7.62 | $7.13 | 1,211,000 |
| 2019-08-01 | $7.74 | $7.83 | $7.68 | $7.78 | $7.28 | 925,900 |
| 2019-07-31 | $7.86 | $7.86 | $7.71 | $7.74 | $7.24 | 849,200 |
| 2019-07-30 | $7.75 | $7.94 | $7.75 | $7.84 | $7.33 | 881,930 |
| 2019-07-29 | $7.74 | $7.81 | $7.72 | $7.77 | $7.27 | 765,230 |
| 2019-07-26 | $7.82 | $7.82 | $7.74 | $7.78 | $7.28 | 1,158,850 |
| 2019-07-25 | $7.79 | $7.91 | $7.78 | $7.88 | $7.37 | 1,387,650 |
| 2019-07-24 | $7.69 | $7.87 | $7.62 | $7.80 | $7.30 | 1,608,500 |
| 2019-07-23 | $7.56 | $7.71 | $7.55 | $7.69 | $7.19 | 965,700 |
| 2019-07-22 | $8.00 | $8.02 | $7.54 | $7.55 | $7.06 | 2,507,300 |
| 2019-07-19 | $7.82 | $8.38 | $7.82 | $8.00 | $7.48 | 2,837,400 |
| 2019-07-18 | $7.99 | $7.99 | $7.80 | $7.80 | $7.30 | 1,465,300 |
| 2019-07-17 | $8.05 | $8.09 | $7.97 | $7.99 | $7.47 | 1,454,700 |
| 2019-07-16 | $8.06 | $8.09 | $8.01 | $8.05 | $7.53 | 1,013,200 |
| 2019-07-15 | $7.95 | $8.08 | $7.85 | $8.04 | $7.52 | 1,469,500 |
| 2019-07-12 | $8.05 | $8.14 | $8.01 | $8.05 | $7.53 | 1,430,240 |
| 2019-07-11 | $8.04 | $8.17 | $8.03 | $8.07 | $7.55 | 1,495,000 |
| 2019-07-10 | $8.16 | $8.19 | $8.01 | $8.05 | $7.53 | 1,446,000 |
| 2019-07-09 | $8.06 | $8.14 | $8.00 | $8.10 | $7.58 | 1,446,400 |
| 2019-07-08 | $8.41 | $8.41 | $8.01 | $8.06 | $7.54 | 2,452,540 |
| 2019-07-05 | $8.33 | $8.45 | $8.33 | $8.39 | $7.85 | 2,257,300 |
| 2019-07-04 | $8.45 | $8.52 | $8.30 | $8.32 | $7.78 | 4,206,640 |
| 2019-07-03 | $8.75 | $8.96 | $8.59 | $8.60 | $8.04 | 7,057,900 |
| 2019-07-02 | $8.43 | $8.97 | $8.36 | $8.83 | $8.26 | 7,674,730 |
| 2019-07-01 | $8.40 | $8.49 | $8.34 | $8.48 | $7.93 | 2,448,500 |
| 2019-06-28 | $8.58 | $8.58 | $8.18 | $8.27 | $7.74 | 3,270,760 |
| 2019-06-27 | $8.55 | $8.72 | $8.53 | $8.61 | $8.05 | 2,532,600 |
| 2019-06-26 | $8.53 | $8.65 | $8.46 | $8.56 | $8.01 | 1,721,400 |
| 2019-06-25 | $8.74 | $8.81 | $8.48 | $8.57 | $8.02 | 2,910,900 |
| 2019-06-24 | $8.78 | $8.84 | $8.64 | $8.72 | $8.16 | 2,164,400 |
| 2019-06-21 | $8.72 | $8.94 | $8.72 | $8.80 | $8.23 | 4,776,160 |
| 2019-06-20 | $8.71 | $8.79 | $8.60 | $8.72 | $8.16 | 4,354,140 |
| 2019-06-19 | $8.70 | $8.89 | $8.55 | $8.83 | $8.26 | 6,256,360 |
| 2019-06-18 | $8.54 | $8.80 | $8.41 | $8.58 | $8.03 | 5,063,600 |
| 2019-06-17 | $8.84 | $8.97 | $8.46 | $8.53 | $7.98 | 6,220,860 |
| 2019-06-14 | $9.35 | $9.56 | $8.85 | $9.01 | $8.43 | 12,580,460 |
| 2019-06-13 | $8.21 | $9.12 | $8.19 | $9.12 | $8.48 | 6,721,820 |
| 2019-06-12 | $8.40 | $8.58 | $8.24 | $8.29 | $7.71 | 2,678,440 |
| 2019-06-11 | $7.95 | $8.46 | $7.94 | $8.41 | $7.82 | 2,858,980 |
| 2019-06-10 | $7.92 | $8.00 | $7.83 | $7.95 | $7.40 | 1,415,940 |
| 2019-06-07 | $7.88 | $7.88 | $7.88 | $7.88 | $7.33 | 0 |
| 2019-06-06 | $8.27 | $8.31 | $7.84 | $7.88 | $7.33 | 2,704,700 |
| 2019-06-05 | $8.25 | $8.36 | $8.25 | $8.30 | $7.72 | 1,332,540 |
| 2019-06-04 | $8.56 | $8.56 | $8.18 | $8.20 | $7.63 | 2,255,240 |
| 2019-06-03 | $8.47 | $8.60 | $8.42 | $8.54 | $7.94 | 1,714,540 |
| 2019-05-31 | $8.39 | $8.55 | $8.39 | $8.47 | $7.88 | 1,804,020 |
| 2019-05-30 | $8.59 | $8.59 | $8.34 | $8.40 | $7.81 | 1,817,900 |
| 2019-05-29 | $8.57 | $8.65 | $8.51 | $8.60 | $8.00 | 1,436,500 |
| 2019-05-28 | $8.50 | $8.65 | $8.50 | $8.57 | $7.97 | 1,491,710 |
| 2019-05-27 | $8.39 | $8.57 | $8.33 | $8.56 | $7.96 | 1,484,700 |
| 2019-05-24 | $8.36 | $8.55 | $8.33 | $8.38 | $7.80 | 1,400,740 |
| 2019-05-23 | $8.57 | $8.65 | $8.35 | $8.43 | $7.84 | 1,679,840 |
| 2019-05-22 | $8.84 | $8.84 | $8.56 | $8.62 | $8.02 | 1,595,500 |
| 2019-05-21 | $8.64 | $8.79 | $8.55 | $8.75 | $8.14 | 1,608,740 |
| 2019-05-20 | $8.75 | $8.78 | $8.33 | $8.60 | $8.00 | 2,357,600 |
| 2019-05-17 | $9.22 | $9.24 | $8.46 | $8.69 | $8.08 | 2,651,500 |
| 2019-05-16 | $9.14 | $9.25 | $9.14 | $9.18 | $8.54 | 1,832,090 |
| 2019-05-15 | $9.13 | $9.23 | $9.10 | $9.18 | $8.54 | 1,892,570 |
| 2019-05-14 | $9.05 | $9.19 | $9.00 | $9.08 | $8.45 | 1,720,900 |
| 2019-05-13 | $9.24 | $9.46 | $9.17 | $9.20 | $8.56 | 2,305,100 |
| 2019-05-10 | $9.10 | $9.34 | $8.95 | $9.32 | $8.67 | 3,009,450 |
| 2019-05-09 | $8.97 | $9.15 | $8.95 | $9.04 | $8.41 | 1,457,100 |
| 2019-05-08 | $8.91 | $9.14 | $8.82 | $9.02 | $8.39 | 1,934,110 |
| 2019-05-07 | $9.03 | $9.20 | $8.91 | $9.09 | $8.46 | 1,710,460 |
| 2019-05-06 | $9.45 | $9.45 | $8.91 | $8.99 | $8.36 | 3,666,900 |
| 2019-05-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.01 | 0 |
| 2019-05-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.01 | 0 |
| 2019-05-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.01 | 0 |
| 2019-04-30 | $9.61 | $9.72 | $9.54 | $9.69 | $9.01 | 2,031,100 |
| 2019-04-29 | $10.08 | $10.08 | $9.35 | $9.54 | $8.87 | 3,333,400 |
| 2019-04-26 | $10.05 | $10.16 | $9.96 | $10.06 | $9.36 | 2,126,710 |
| 2019-04-25 | $10.47 | $10.56 | $10.00 | $10.03 | $9.33 | 3,386,400 |
| 2019-04-24 | $10.57 | $10.64 | $10.31 | $10.56 | $9.82 | 2,781,800 |
| 2019-04-23 | $10.96 | $10.96 | $10.51 | $10.54 | $9.80 | 3,612,200 |
| 2019-04-22 | $10.97 | $11.07 | $10.80 | $10.85 | $10.09 | 2,864,600 |
| 2019-04-19 | $10.94 | $11.00 | $10.79 | $11.00 | $10.23 | 2,820,500 |
| 2019-04-18 | $11.10 | $11.14 | $10.86 | $10.91 | $10.15 | 3,861,150 |
| 2019-04-17 | $11.14 | $11.20 | $11.04 | $11.07 | $10.30 | 3,955,260 |
| 2019-04-16 | $11.07 | $11.18 | $10.85 | $11.15 | $10.37 | 3,972,600 |
| 2019-04-15 | $11.20 | $11.39 | $11.03 | $11.06 | $10.29 | 4,102,810 |
| 2019-04-12 | $11.10 | $11.23 | $11.02 | $11.14 | $10.36 | 2,614,280 |
| 2019-04-11 | $11.41 | $11.45 | $11.12 | $11.15 | $10.37 | 4,308,600 |
| 2019-04-10 | $11.59 | $11.59 | $11.20 | $11.42 | $10.62 | 4,500,000 |
| 2019-04-09 | $11.81 | $11.93 | $11.49 | $11.66 | $10.85 | 5,335,300 |
| 2019-04-08 | $11.59 | $12.08 | $11.52 | $11.80 | $10.98 | 9,401,700 |
| 2019-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $10.77 | 0 |
| 2019-04-04 | $11.63 | $11.71 | $11.30 | $11.58 | $10.77 | 5,987,200 |
| 2019-04-03 | $11.49 | $11.69 | $11.40 | $11.63 | $10.82 | 5,306,770 |
| 2019-04-02 | $11.50 | $11.71 | $11.40 | $11.50 | $10.70 | 6,379,250 |
| 2019-04-01 | $11.16 | $11.58 | $11.16 | $11.50 | $10.70 | 6,994,500 |
| 2019-03-29 | $11.06 | $11.24 | $10.72 | $11.20 | $10.42 | 3,935,190 |
| 2019-03-28 | $11.00 | $11.27 | $10.95 | $11.00 | $10.23 | 3,386,150 |
| 2019-03-27 | $11.15 | $11.16 | $10.90 | $11.13 | $10.35 | 3,185,700 |
| 2019-03-26 | $11.28 | $11.45 | $10.90 | $11.00 | $10.23 | 4,511,950 |
| 2019-03-25 | $11.15 | $11.54 | $11.12 | $11.26 | $10.47 | 4,963,700 |
| 2019-03-22 | $11.48 | $11.50 | $11.10 | $11.30 | $10.51 | 5,423,850 |
| 2019-03-21 | $11.47 | $11.60 | $11.37 | $11.52 | $10.72 | 8,310,500 |
| 2019-03-20 | $11.68 | $11.83 | $11.32 | $11.72 | $10.90 | 6,853,600 |
| 2019-03-19 | $11.75 | $11.87 | $11.50 | $11.60 | $10.79 | 5,419,500 |
| 2019-03-18 | $11.60 | $11.80 | $11.44 | $11.75 | $10.93 | 5,544,710 |
| 2019-03-15 | $11.34 | $11.55 | $11.20 | $11.53 | $10.73 | 5,047,750 |
| 2019-03-14 | $11.38 | $11.55 | $11.00 | $11.21 | $10.43 | 4,987,000 |
| 2019-03-13 | $11.82 | $12.10 | $11.40 | $11.52 | $10.72 | 8,162,550 |
| 2019-03-12 | $11.52 | $11.82 | $11.46 | $11.80 | $10.98 | 9,890,000 |
| 2019-03-11 | $11.10 | $11.47 | $10.99 | $11.45 | $10.65 | 5,397,080 |
| 2019-03-08 | $11.42 | $11.66 | $10.95 | $10.97 | $10.20 | 7,988,830 |
| 2019-03-07 | $11.63 | $11.83 | $11.30 | $11.69 | $10.87 | 13,089,380 |
| 2019-03-06 | $11.35 | $11.46 | $11.15 | $11.46 | $10.66 | 10,082,940 |
| 2019-03-05 | $11.06 | $11.26 | $10.86 | $11.26 | $10.47 | 7,454,450 |
| 2019-03-04 | $11.12 | $11.36 | $11.00 | $11.13 | $10.35 | 11,132,600 |
| 2019-03-01 | $11.38 | $11.40 | $10.99 | $11.11 | $10.34 | 3,814,870 |
| 2019-02-28 | $10.98 | $11.40 | $10.93 | $11.24 | $10.46 | 5,647,050 |
| 2019-02-27 | $11.09 | $11.22 | $10.80 | $10.85 | $10.09 | 5,562,000 |
| 2019-02-26 | $11.46 | $11.47 | $11.16 | $11.16 | $10.38 | 6,598,200 |
| 2019-02-25 | $10.98 | $11.64 | $10.98 | $11.45 | $10.65 | 7,932,250 |
| 2019-02-22 | $10.99 | $11.13 | $10.75 | $11.04 | $10.27 | 5,452,000 |
| 2019-02-21 | $11.10 | $11.69 | $10.95 | $10.98 | $10.21 | 8,963,740 |
| 2019-02-20 | $10.71 | $11.31 | $10.62 | $11.16 | $10.38 | 8,902,200 |
| 2019-02-19 | $10.48 | $11.33 | $10.40 | $10.83 | $10.07 | 8,362,900 |
| 2019-02-18 | $10.36 | $10.54 | $10.30 | $10.51 | $9.78 | 4,100,500 |
| 2019-02-15 | $10.28 | $10.37 | $10.19 | $10.24 | $9.53 | 2,555,260 |
| 2019-02-14 | $10.26 | $10.35 | $10.21 | $10.31 | $9.59 | 2,455,440 |
| 2019-02-13 | $10.23 | $10.37 | $10.14 | $10.30 | $9.58 | 3,601,900 |
| 2019-02-12 | $10.19 | $10.30 | $10.13 | $10.24 | $9.53 | 2,153,500 |
| 2019-02-11 | $10.08 | $10.18 | $9.99 | $10.16 | $9.45 | 1,809,300 |
| 2019-02-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.24 | 0 |
| 2019-02-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.24 | 0 |
| 2019-02-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.24 | 0 |
| 2019-02-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.24 | 0 |
| 2019-02-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.24 | 0 |
| 2019-02-01 | $9.62 | $9.99 | $9.62 | $9.93 | $9.24 | 1,881,910 |
| 2019-01-31 | $9.83 | $10.05 | $9.60 | $9.60 | $8.93 | 2,594,380 |
| 2019-01-30 | $9.91 | $10.13 | $9.83 | $9.88 | $9.19 | 1,418,500 |
| 2019-01-29 | $10.30 | $10.30 | $9.78 | $10.08 | $9.38 | 2,709,970 |
| 2019-01-28 | $10.22 | $10.40 | $10.10 | $10.31 | $9.59 | 2,628,600 |
| 2019-01-25 | $10.31 | $10.37 | $10.10 | $10.14 | $9.43 | 2,338,580 |
| 2019-01-24 | $10.30 | $10.48 | $10.21 | $10.31 | $9.59 | 3,522,870 |
| 2019-01-23 | $10.20 | $10.56 | $10.01 | $10.43 | $9.70 | 5,940,000 |
| 2019-01-22 | $10.12 | $10.43 | $9.98 | $10.22 | $9.51 | 5,367,880 |
| 2019-01-21 | $9.90 | $10.44 | $9.90 | $10.13 | $9.42 | 6,139,490 |
| 2019-01-18 | $9.70 | $9.79 | $9.56 | $9.70 | $9.02 | 1,356,100 |
| 2019-01-17 | $9.83 | $9.85 | $9.57 | $9.60 | $8.93 | 2,230,700 |
| 2019-01-16 | $9.94 | $9.95 | $9.77 | $9.81 | $9.13 | 2,119,140 |
| 2019-01-15 | $9.72 | $10.16 | $9.68 | $9.97 | $9.27 | 2,880,500 |
| 2019-01-14 | $9.90 | $9.97 | $9.67 | $9.72 | $9.04 | 1,628,300 |
| 2019-01-11 | $9.84 | $9.91 | $9.67 | $9.90 | $9.21 | 2,727,800 |
| 2019-01-10 | $9.98 | $10.07 | $9.84 | $9.86 | $9.17 | 2,241,310 |
| 2019-01-09 | $9.99 | $10.15 | $9.92 | $9.97 | $9.27 | 3,844,070 |
| 2019-01-08 | $9.72 | $10.25 | $9.72 | $10.05 | $9.35 | 5,570,910 |
| 2019-01-07 | $9.81 | $9.85 | $9.64 | $9.79 | $9.11 | 2,626,300 |
| 2019-01-04 | $9.40 | $9.72 | $9.31 | $9.68 | $9.00 | 2,511,100 |
| 2019-01-03 | $9.52 | $9.74 | $9.52 | $9.54 | $8.87 | 1,785,000 |
| 2019-01-02 | $9.60 | $9.77 | $9.52 | $9.57 | $8.90 | 1,963,900 |
| 2019-01-01 | $9.51 | $9.51 | $9.51 | $9.51 | $8.85 | 0 |
| 2018-12-31 | $9.51 | $9.51 | $9.51 | $9.51 | $8.85 | 0 |
| 2018-12-28 | $9.90 | $10.06 | $9.46 | $9.51 | $8.85 | 4,181,410 |
| 2018-12-27 | $10.55 | $10.58 | $9.80 | $9.90 | $9.21 | 4,135,300 |
| 2018-12-26 | $10.45 | $10.58 | $10.26 | $10.45 | $9.72 | 4,206,350 |
| 2018-12-25 | $10.60 | $10.66 | $10.11 | $10.50 | $9.77 | 5,811,700 |
| 2018-12-24 | $10.55 | $10.85 | $10.45 | $10.85 | $10.09 | 6,889,360 |
| 2018-12-21 | $10.51 | $10.68 | $10.33 | $10.58 | $9.84 | 4,615,850 |
| 2018-12-20 | $10.25 | $10.90 | $10.25 | $10.63 | $9.89 | 6,357,520 |
| 2018-12-19 | $10.72 | $10.72 | $10.23 | $10.28 | $9.56 | 3,065,800 |
| 2018-12-18 | $10.50 | $10.80 | $10.40 | $10.65 | $9.91 | 4,271,550 |
| 2018-12-17 | $10.24 | $10.68 | $10.23 | $10.67 | $9.93 | 5,234,810 |
| 2018-12-14 | $10.26 | $10.80 | $10.20 | $10.40 | $9.67 | 5,819,570 |
| 2018-12-13 | $10.21 | $10.32 | $10.16 | $10.25 | $9.54 | 2,186,160 |
| 2018-12-12 | $10.27 | $10.34 | $10.14 | $10.23 | $9.52 | 1,779,900 |
| 2018-12-11 | $10.17 | $10.35 | $10.14 | $10.24 | $9.53 | 1,770,910 |
| 2018-12-10 | $10.08 | $10.23 | $10.05 | $10.10 | $9.40 | 2,187,150 |
| 2018-12-07 | $10.48 | $10.53 | $10.18 | $10.30 | $9.58 | 2,304,350 |
| 2018-12-06 | $10.55 | $10.72 | $10.38 | $10.43 | $9.70 | 2,687,400 |
| 2018-12-05 | $10.40 | $10.66 | $10.23 | $10.55 | $9.81 | 3,128,340 |
| 2018-12-04 | $10.40 | $10.80 | $10.40 | $10.66 | $9.92 | 4,231,900 |
| 2018-12-03 | $10.45 | $10.57 | $10.32 | $10.51 | $9.78 | 3,958,410 |
| 2018-11-30 | $10.33 | $10.33 | $9.80 | $10.18 | $9.47 | 3,587,500 |
| 2018-11-29 | $10.42 | $10.73 | $10.25 | $10.26 | $9.54 | 3,948,200 |
| 2018-11-28 | $10.44 | $10.45 | $10.16 | $10.42 | $9.69 | 3,198,800 |
| 2018-11-27 | $10.36 | $10.46 | $10.20 | $10.34 | $9.62 | 3,110,300 |
| 2018-11-26 | $10.28 | $10.79 | $10.19 | $10.33 | $9.61 | 3,449,900 |
| 2018-11-23 | $10.99 | $11.07 | $10.05 | $10.28 | $9.56 | 6,315,400 |
| 2018-11-22 | $10.95 | $11.29 | $10.80 | $10.91 | $10.15 | 4,604,200 |
| 2018-11-21 | $10.74 | $11.04 | $10.53 | $11.02 | $10.25 | 6,555,770 |
| 2018-11-20 | $11.55 | $11.73 | $11.03 | $11.04 | $10.27 | 12,549,870 |
| 2018-11-19 | $12.48 | $12.69 | $12.16 | $12.26 | $11.40 | 7,818,500 |
| 2018-11-16 | $12.17 | $12.54 | $12.03 | $12.46 | $11.59 | 12,255,080 |
| 2018-11-15 | $11.84 | $12.27 | $11.80 | $12.15 | $11.30 | 8,770,110 |
| 2018-11-14 | $12.01 | $12.36 | $11.96 | $11.97 | $11.14 | 10,993,310 |
| 2018-11-13 | $12.20 | $12.63 | $11.91 | $12.26 | $11.40 | 16,970,200 |
| 2018-11-12 | $13.88 | $13.88 | $12.41 | $12.51 | $11.64 | 26,044,640 |
| 2018-11-09 | $12.53 | $12.82 | $12.30 | $12.82 | $11.93 | 9,355,640 |
| 2018-11-08 | $10.65 | $11.65 | $10.65 | $11.65 | $10.84 | 13,472,840 |
| 2018-11-07 | $11.00 | $11.04 | $10.59 | $10.59 | $9.85 | 4,378,100 |
| 2018-11-06 | $10.81 | $10.96 | $10.62 | $10.84 | $10.08 | 3,892,500 |
| 2018-11-05 | $10.95 | $10.95 | $10.70 | $10.95 | $10.19 | 5,319,000 |
| 2018-11-02 | $10.75 | $10.95 | $10.60 | $10.91 | $10.15 | 7,244,700 |
| 2018-11-01 | $10.65 | $10.84 | $10.45 | $10.60 | $9.86 | 4,351,200 |
| 2018-10-31 | $10.65 | $10.79 | $10.58 | $10.65 | $9.91 | 4,066,700 |
| 2018-10-30 | $10.40 | $10.67 | $10.33 | $10.65 | $9.91 | 3,945,600 |
| 2018-10-29 | $10.59 | $10.60 | $10.18 | $10.35 | $9.63 | 2,644,440 |
| 2018-10-26 | $10.86 | $10.96 | $10.52 | $10.54 | $9.80 | 3,330,000 |
| 2018-10-25 | $10.41 | $10.88 | $10.30 | $10.75 | $10.00 | 4,779,100 |
| 2018-10-24 | $11.05 | $11.23 | $10.85 | $10.85 | $10.09 | 7,244,400 |
| 2018-10-23 | $10.86 | $11.80 | $10.65 | $11.28 | $10.49 | 12,211,050 |
| 2018-10-22 | $10.29 | $11.20 | $10.26 | $11.01 | $10.24 | 11,899,400 |
| 2018-10-19 | $10.20 | $10.65 | $9.45 | $10.48 | $9.75 | 8,253,700 |
| 2018-10-18 | $10.35 | $10.78 | $10.20 | $10.50 | $9.77 | 8,407,760 |
| 2018-10-17 | $10.33 | $10.67 | $10.07 | $10.60 | $9.86 | 7,725,360 |
| 2018-10-16 | $10.32 | $10.61 | $10.07 | $10.30 | $9.58 | 7,006,500 |
| 2018-10-15 | $11.00 | $11.20 | $10.33 | $10.37 | $9.65 | 13,652,260 |
| 2018-10-12 | $9.50 | $10.69 | $9.50 | $10.69 | $9.94 | 10,419,460 |
| 2018-10-11 | $9.56 | $10.12 | $9.30 | $9.72 | $9.04 | 9,277,150 |
| 2018-10-10 | $9.53 | $10.47 | $9.48 | $10.27 | $9.55 | 11,473,450 |
| 2018-10-09 | $9.42 | $9.61 | $9.39 | $9.52 | $8.86 | 1,847,400 |
| 2018-10-08 | $9.64 | $9.64 | $9.30 | $9.41 | $8.75 | 2,968,210 |
| 2018-10-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.22 | 0 |
| 2018-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.22 | 0 |
| 2018-10-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.22 | 0 |
| 2018-10-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.22 | 0 |
| 2018-10-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.22 | 0 |
| 2018-09-28 | $9.57 | $10.28 | $9.57 | $9.91 | $9.22 | 4,414,700 |
| 2018-09-27 | $9.94 | $10.03 | $9.53 | $9.54 | $8.87 | 3,038,800 |
| 2018-09-26 | $9.88 | $10.07 | $9.81 | $10.03 | $9.33 | 3,738,860 |
| 2018-09-25 | $9.90 | $10.02 | $9.80 | $9.83 | $9.14 | 3,559,950 |
| 2018-09-24 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 0 |
| 2018-09-21 | $10.47 | $10.70 | $9.93 | $10.11 | $9.40 | 7,053,150 |
| 2018-09-20 | $9.35 | $10.36 | $9.29 | $10.36 | $9.64 | 3,509,860 |
| 2018-09-19 | $9.39 | $9.50 | $9.27 | $9.42 | $8.76 | 2,042,900 |
| 2018-09-18 | $9.09 | $9.34 | $9.08 | $9.32 | $8.67 | 2,469,580 |
| 2018-09-17 | $9.71 | $9.71 | $9.08 | $9.09 | $8.46 | 2,561,810 |
| 2018-09-14 | $9.88 | $9.93 | $9.61 | $9.71 | $9.03 | 2,003,600 |
| 2018-09-13 | $9.88 | $9.95 | $9.69 | $9.88 | $9.19 | 2,165,700 |
| 2018-09-12 | $9.81 | $9.95 | $9.69 | $9.82 | $9.14 | 1,980,800 |
| 2018-09-11 | $9.79 | $9.92 | $9.60 | $9.78 | $9.10 | 1,920,510 |
| 2018-09-10 | $10.37 | $10.40 | $9.75 | $9.85 | $9.16 | 3,496,870 |
| 2018-09-07 | $10.48 | $10.67 | $10.35 | $10.41 | $9.68 | 2,159,240 |
| 2018-09-06 | $10.50 | $10.57 | $10.33 | $10.38 | $9.66 | 2,113,070 |
| 2018-09-05 | $10.70 | $10.73 | $10.52 | $10.52 | $9.79 | 2,532,190 |
| 2018-09-04 | $10.80 | $10.85 | $10.64 | $10.78 | $10.03 | 2,580,200 |
| 2018-09-03 | $10.59 | $11.13 | $10.57 | $10.85 | $10.09 | 3,638,170 |
| 2018-08-31 | $10.56 | $10.70 | $10.44 | $10.45 | $9.72 | 1,830,370 |
| 2018-08-30 | $10.70 | $10.86 | $10.52 | $10.56 | $9.82 | 2,475,000 |
| 2018-08-29 | $10.94 | $10.94 | $10.60 | $10.69 | $9.94 | 2,647,190 |
| 2018-08-28 | $10.91 | $11.09 | $10.82 | $10.93 | $10.17 | 3,153,390 |
| 2018-08-27 | $10.60 | $10.94 | $10.60 | $10.85 | $10.09 | 3,177,810 |
| 2018-08-24 | $10.79 | $10.83 | $10.52 | $10.57 | $9.83 | 2,816,600 |
| 2018-08-23 | $10.75 | $10.94 | $10.65 | $10.78 | $10.03 | 2,637,950 |
| 2018-08-22 | $11.08 | $11.08 | $10.69 | $10.75 | $10.00 | 3,438,900 |
| 2018-08-21 | $10.98 | $11.25 | $10.78 | $11.10 | $10.33 | 3,855,580 |
| 2018-08-20 | $10.95 | $11.34 | $10.39 | $11.07 | $10.30 | 5,301,920 |
| 2018-08-17 | $12.30 | $12.38 | $10.75 | $10.90 | $10.14 | 5,246,100 |
| 2018-08-16 | $11.90 | $12.08 | $11.70 | $11.92 | $11.09 | 3,374,700 |
| 2018-08-15 | $12.60 | $12.74 | $12.00 | $12.03 | $11.19 | 5,125,390 |
| 2018-08-14 | $12.83 | $12.83 | $12.40 | $12.55 | $11.67 | 4,513,500 |
| 2018-08-13 | $12.49 | $12.86 | $12.48 | $12.83 | $11.94 | 4,776,060 |
| 2018-08-10 | $12.94 | $13.24 | $12.66 | $12.76 | $11.87 | 8,068,170 |
| 2018-08-09 | $12.70 | $13.34 | $12.68 | $13.11 | $12.20 | 10,761,360 |
| 2018-08-08 | $12.56 | $13.39 | $12.38 | $13.16 | $12.24 | 14,668,340 |
| 2018-08-07 | $12.20 | $13.44 | $12.09 | $12.96 | $12.06 | 15,616,800 |
| 2018-08-06 | $12.48 | $12.48 | $11.79 | $12.22 | $11.37 | 7,160,490 |
| 2018-08-03 | $13.07 | $13.08 | $12.36 | $12.52 | $11.65 | 10,048,610 |
| 2018-08-02 | $13.06 | $13.88 | $12.43 | $13.21 | $12.29 | 18,823,080 |
| 2018-08-01 | $11.60 | $12.72 | $11.60 | $12.72 | $11.83 | 5,596,030 |
| 2018-07-31 | $11.37 | $11.69 | $11.35 | $11.56 | $10.75 | 1,702,570 |
| 2018-07-30 | $12.41 | $12.43 | $11.46 | $11.59 | $10.78 | 5,037,430 |
| 2018-07-27 | $11.50 | $12.47 | $11.26 | $12.29 | $11.43 | 6,550,750 |
| 2018-07-26 | $12.03 | $12.03 | $11.56 | $11.61 | $10.80 | 3,490,660 |
| 2018-07-25 | $12.30 | $12.31 | $11.92 | $11.95 | $11.12 | 3,099,340 |
| 2018-07-24 | $12.07 | $12.18 | $11.92 | $12.14 | $11.29 | 4,066,360 |
| 2018-07-23 | $11.95 | $12.13 | $11.71 | $12.10 | $11.26 | 3,409,540 |
| 2018-07-20 | $11.92 | $12.23 | $11.89 | $11.97 | $11.14 | 3,322,480 |
| 2018-07-19 | $12.20 | $12.35 | $11.63 | $11.87 | $11.04 | 3,519,970 |
| 2018-07-18 | $12.14 | $12.68 | $11.93 | $12.34 | $11.48 | 7,077,800 |
| 2018-07-17 | $12.00 | $12.18 | $11.81 | $12.15 | $11.30 | 3,121,760 |
| 2018-07-16 | $11.88 | $12.37 | $11.88 | $12.10 | $11.26 | 4,043,250 |
| 2018-07-13 | $12.65 | $12.96 | $12.18 | $12.23 | $11.38 | 7,468,450 |
| 2018-07-12 | $12.40 | $13.85 | $12.15 | $12.91 | $12.01 | 11,470,080 |
| 2018-07-11 | $12.42 | $12.85 | $12.20 | $12.59 | $11.71 | 11,103,470 |
| 2018-07-10 | $11.34 | $12.09 | $11.21 | $12.09 | $11.25 | 3,738,160 |
| 2018-07-09 | $10.99 | $11.13 | $10.80 | $10.99 | $10.22 | 1,730,970 |
| 2018-07-06 | $10.52 | $10.97 | $10.30 | $10.80 | $10.05 | 2,129,680 |
| 2018-07-05 | $11.18 | $11.23 | $10.60 | $10.64 | $9.90 | 1,953,120 |
| 2018-07-04 | $11.53 | $11.54 | $11.00 | $11.07 | $10.30 | 2,447,900 |
| 2018-07-03 | $11.22 | $11.55 | $11.13 | $11.53 | $10.73 | 2,674,810 |
| 2018-07-02 | $11.38 | $11.75 | $11.13 | $11.22 | $10.44 | 3,056,030 |
| 2018-06-29 | $10.95 | $11.40 | $10.95 | $11.38 | $10.59 | 3,442,310 |
| 2018-06-28 | $10.89 | $11.40 | $10.85 | $10.93 | $10.17 | 3,265,940 |
| 2018-06-27 | $11.10 | $11.33 | $10.91 | $10.98 | $10.21 | 2,740,490 |
| 2018-06-26 | $10.80 | $11.12 | $10.62 | $11.10 | $10.33 | 2,733,220 |
| 2018-06-25 | $11.28 | $11.29 | $10.86 | $11.00 | $10.23 | 2,861,650 |
| 2018-06-22 | $11.14 | $11.33 | $10.50 | $11.28 | $10.49 | 3,681,580 |
| 2018-06-21 | $11.29 | $11.30 | $10.70 | $11.17 | $10.39 | 3,176,070 |
| 2018-06-20 | $10.67 | $11.38 | $10.67 | $11.14 | $10.36 | 3,230,710 |
| 2018-06-19 | $11.72 | $11.99 | $10.84 | $10.84 | $10.08 | 3,685,070 |
| 2018-06-18 | $12.04 | $12.04 | $12.04 | $12.04 | $11.20 | 0 |
| 2018-06-15 | $12.92 | $12.98 | $11.90 | $12.04 | $11.20 | 4,077,680 |
| 2018-06-14 | $12.74 | $13.09 | $12.74 | $12.98 | $12.07 | 1,865,900 |
| 2018-06-13 | $13.51 | $13.51 | $12.87 | $12.92 | $12.02 | 2,445,110 |
| 2018-06-12 | $13.08 | $13.33 | $12.72 | $13.26 | $12.34 | 3,157,300 |
| 2018-06-11 | $13.59 | $13.65 | $12.70 | $12.87 | $11.97 | 3,516,600 |
| 2018-06-08 | $13.48 | $13.65 | $13.20 | $13.50 | $12.56 | 2,868,300 |
| 2018-06-07 | $14.08 | $14.08 | $13.40 | $13.46 | $12.52 | 3,063,700 |
| 2018-06-06 | $13.78 | $14.13 | $13.61 | $13.93 | $12.96 | 3,041,900 |
| 2018-06-05 | $13.52 | $13.85 | $13.40 | $13.80 | $12.84 | 2,947,970 |
| 2018-06-04 | $13.92 | $14.14 | $13.53 | $13.63 | $12.68 | 2,736,370 |
| 2018-06-01 | $13.56 | $14.34 | $13.40 | $14.03 | $13.05 | 3,371,440 |
| 2018-05-31 | $13.60 | $13.80 | $13.41 | $13.66 | $12.71 | 2,412,830 |
| 2018-05-30 | $13.90 | $13.90 | $13.13 | $13.27 | $12.34 | 3,353,400 |
| 2018-05-29 | $13.90 | $14.40 | $13.54 | $14.16 | $13.17 | 2,589,200 |
| 2018-05-28 | $15.13 | $15.34 | $13.87 | $13.99 | $13.01 | 4,915,320 |
| 2018-05-25 | $15.75 | $15.79 | $15.30 | $15.41 | $14.28 | 2,617,110 |
| 2018-05-24 | $15.38 | $15.75 | $15.33 | $15.63 | $14.49 | 2,727,560 |
| 2018-05-23 | $16.00 | $16.08 | $15.30 | $15.39 | $14.27 | 3,751,000 |
| 2018-05-22 | $15.66 | $15.95 | $15.61 | $15.85 | $14.69 | 4,465,490 |
| 2018-05-21 | $15.39 | $15.75 | $15.28 | $15.59 | $14.45 | 3,272,820 |
| 2018-05-18 | $15.41 | $15.59 | $14.93 | $15.25 | $14.14 | 3,163,270 |
| 2018-05-17 | $15.45 | $15.78 | $15.35 | $15.51 | $14.38 | 2,087,690 |
| 2018-05-16 | $15.85 | $15.93 | $15.54 | $15.57 | $14.43 | 3,483,350 |
| 2018-05-15 | $15.30 | $16.33 | $15.22 | $16.00 | $14.83 | 5,402,810 |
| 2018-05-14 | $15.71 | $15.73 | $15.15 | $15.22 | $14.11 | 3,553,440 |
| 2018-05-11 | $16.12 | $16.40 | $15.62 | $15.71 | $14.56 | 3,909,800 |
| 2018-05-10 | $16.22 | $16.35 | $15.86 | $16.12 | $14.94 | 4,629,200 |
| 2018-05-09 | $15.65 | $16.33 | $15.42 | $16.20 | $15.02 | 6,379,560 |
| 2018-05-08 | $15.48 | $16.35 | $15.30 | $15.73 | $14.58 | 4,739,800 |
| 2018-05-07 | $14.81 | $15.66 | $14.80 | $15.60 | $14.46 | 3,365,200 |
| 2018-05-04 | $15.68 | $15.90 | $15.35 | $15.38 | $14.26 | 3,181,320 |
| 2018-05-03 | $15.54 | $15.78 | $15.01 | $15.68 | $14.53 | 3,196,700 |
| 2018-05-02 | $15.75 | $16.50 | $15.68 | $15.78 | $14.63 | 3,314,760 |
| 2018-05-01 | $15.40 | $15.40 | $15.40 | $15.40 | $14.27 | 0 |
| 2018-04-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.27 | 0 |
| 2018-04-27 | $15.20 | $15.76 | $15.20 | $15.40 | $14.27 | 2,363,420 |
| 2018-04-26 | $16.00 | $16.20 | $15.10 | $15.16 | $14.05 | 4,670,270 |
| 2018-04-25 | $16.30 | $16.51 | $16.00 | $16.23 | $15.04 | 3,516,860 |
| 2018-04-24 | $16.14 | $16.68 | $16.09 | $16.56 | $15.35 | 4,337,180 |
| 2018-04-23 | $15.82 | $16.30 | $15.25 | $16.29 | $15.10 | 3,884,600 |
| 2018-04-20 | $17.17 | $17.17 | $15.55 | $15.82 | $14.66 | 6,759,700 |
| 2018-04-19 | $17.69 | $17.86 | $17.02 | $17.11 | $15.86 | 5,623,170 |
| 2018-04-18 | $17.65 | $18.08 | $17.00 | $17.92 | $16.61 | 5,341,960 |
| 2018-04-17 | $18.70 | $18.84 | $17.87 | $17.91 | $16.60 | 4,742,000 |
| 2018-04-16 | $18.79 | $18.95 | $17.03 | $18.77 | $17.40 | 6,819,400 |
| 2018-04-13 | $19.14 | $19.40 | $18.55 | $18.78 | $17.41 | 9,779,410 |
| 2018-04-12 | $18.56 | $19.50 | $18.33 | $19.46 | $18.04 | 15,131,990 |
| 2018-04-11 | $18.67 | $19.00 | $18.00 | $18.38 | $17.04 | 7,249,650 |
| 2018-04-10 | $18.11 | $19.27 | $18.11 | $18.43 | $17.08 | 7,945,170 |
| 2018-04-09 | $18.44 | $18.64 | $16.90 | $17.76 | $16.46 | 6,355,540 |
| 2018-04-06 | $18.43 | $18.43 | $18.43 | $18.43 | $17.08 | 0 |
| 2018-04-05 | $18.43 | $18.43 | $18.43 | $18.43 | $17.08 | 0 |
| 2018-04-04 | $18.72 | $19.05 | $18.37 | $18.43 | $17.08 | 8,357,240 |
| 2018-04-03 | $18.58 | $18.96 | $18.35 | $18.41 | $17.06 | 9,547,710 |
| 2018-04-02 | $18.92 | $19.28 | $18.42 | $19.04 | $17.65 | 14,005,410 |
| 2018-03-30 | $18.87 | $19.10 | $18.15 | $18.34 | $17.00 | 15,547,180 |
| 2018-03-29 | $16.44 | $18.14 | $16.44 | $18.14 | $16.81 | 10,123,980 |
| 2018-03-28 | $17.19 | $17.49 | $16.21 | $16.49 | $15.29 | 7,945,080 |
| 2018-03-27 | $17.32 | $18.29 | $17.17 | $17.50 | $16.22 | 9,818,960 |
| 2018-03-26 | $16.20 | $17.45 | $15.35 | $17.31 | $16.05 | 10,565,820 |
| 2018-03-23 | $18.06 | $18.36 | $17.06 | $17.06 | $15.81 | 10,138,700 |
| 2018-03-22 | $19.72 | $20.36 | $18.63 | $18.96 | $17.57 | 17,960,720 |
| 2018-03-21 | $17.90 | $21.27 | $17.90 | $20.26 | $18.78 | 26,426,080 |
| 2018-03-20 | $18.90 | $19.67 | $18.65 | $19.34 | $17.93 | 26,805,380 |
| 2018-03-19 | $16.87 | $17.88 | $16.58 | $17.88 | $16.57 | 8,504,150 |
| 2018-03-16 | $16.08 | $16.80 | $16.08 | $16.25 | $15.06 | 6,368,050 |
| 2018-03-15 | $17.40 | $17.40 | $15.70 | $16.04 | $14.87 | 8,611,800 |
| 2018-03-14 | $17.08 | $17.54 | $16.66 | $16.91 | $15.67 | 7,643,030 |
| 2018-03-13 | $18.52 | $18.94 | $17.01 | $17.30 | $16.04 | 11,288,030 |
| 2018-03-12 | $18.08 | $18.79 | $17.90 | $18.70 | $17.33 | 11,146,450 |
| 2018-03-09 | $18.22 | $18.64 | $17.83 | $18.15 | $16.82 | 9,863,930 |
| 2018-03-08 | $18.30 | $19.06 | $18.18 | $18.50 | $17.15 | 12,230,940 |
| 2018-03-07 | $18.00 | $18.98 | $17.80 | $18.51 | $17.16 | 15,033,710 |
| 2018-03-06 | $17.40 | $18.55 | $17.00 | $18.22 | $16.89 | 13,965,280 |
| 2018-03-05 | $17.20 | $18.09 | $16.71 | $17.52 | $16.24 | 11,086,710 |
| 2018-03-02 | $18.00 | $19.26 | $17.50 | $17.65 | $16.36 | 19,267,720 |
| 2018-03-01 | $17.00 | $19.04 | $16.50 | $18.60 | $17.24 | 19,510,340 |
| 2018-02-28 | $16.84 | $17.66 | $16.16 | $17.31 | $16.05 | 17,329,660 |
| 2018-02-27 | $16.40 | $17.92 | $16.40 | $17.92 | $16.61 | 23,627,600 |
| 2018-02-26 | $14.82 | $16.29 | $14.66 | $16.29 | $15.10 | 14,239,840 |
| 2018-02-23 | $14.57 | $15.10 | $14.44 | $14.81 | $13.73 | 13,072,640 |
| 2018-02-22 | $14.32 | $14.85 | $14.01 | $14.36 | $13.31 | 9,761,350 |
| 2018-02-21 | $13.94 | $13.94 | $13.94 | $13.94 | $12.92 | 0 |
| 2018-02-20 | $13.94 | $13.94 | $13.94 | $13.94 | $12.92 | 0 |
| 2018-02-19 | $13.94 | $13.94 | $13.94 | $13.94 | $12.92 | 0 |
| 2018-02-16 | $13.94 | $13.94 | $13.94 | $13.94 | $12.92 | 0 |
| 2018-02-15 | $13.94 | $13.94 | $13.94 | $13.94 | $12.92 | 0 |
| 2018-02-14 | $14.72 | $14.94 | $13.75 | $13.94 | $12.92 | 12,069,490 |
| 2018-02-13 | $15.80 | $16.30 | $14.71 | $14.77 | $13.69 | 16,507,590 |
| 2018-02-12 | $15.45 | $16.38 | $15.28 | $15.93 | $14.77 | 15,796,850 |
| 2018-02-09 | $16.30 | $16.70 | $15.93 | $15.93 | $14.77 | 13,832,550 |
| 2018-02-08 | $17.70 | $18.38 | $17.70 | $17.70 | $16.41 | 15,940,920 |
| 2018-02-07 | $20.77 | $22.78 | $19.11 | $19.67 | $18.23 | 27,267,960 |
| 2018-02-06 | $22.80 | $23.98 | $20.77 | $20.77 | $19.25 | 11,164,250 |
| 2018-02-05 | $23.08 | $23.08 | $23.08 | $23.08 | $21.39 | 0 |
| 2018-02-02 | $23.08 | $23.08 | $23.08 | $23.08 | $21.39 | 0 |
| 2018-02-01 | $21.91 | $23.08 | $21.91 | $23.08 | $21.39 | 18,932,960 |
| 2018-01-31 | $19.30 | $20.98 | $19.10 | $20.98 | $19.45 | 21,093,100 |
| 2018-01-30 | $17.02 | $19.07 | $16.15 | $19.07 | $17.68 | 19,360,980 |
| 2018-01-29 | $17.10 | $18.41 | $16.80 | $17.34 | $16.07 | 20,137,810 |
| 2018-01-26 | $14.82 | $16.95 | $14.41 | $16.95 | $15.71 | 16,526,290 |
| 2018-01-25 | $14.58 | $15.98 | $14.49 | $15.41 | $14.28 | 15,343,380 |
| 2018-01-24 | $14.83 | $15.05 | $14.30 | $14.73 | $13.65 | 11,488,950 |
| 2018-01-23 | $15.00 | $16.00 | $14.83 | $15.09 | $13.99 | 13,824,170 |
| 2018-01-22 | $15.69 | $16.31 | $14.93 | $15.45 | $14.32 | 18,463,370 |
| 2018-01-19 | $15.44 | $16.07 | $15.35 | $16.07 | $14.90 | 16,387,420 |
| 2018-01-18 | $13.70 | $14.61 | $13.37 | $14.61 | $13.54 | 13,356,060 |
| 2018-01-17 | $12.07 | $13.28 | $12.07 | $13.28 | $12.31 | 10,144,960 |
| 2018-01-16 | $12.01 | $12.15 | $11.80 | $12.07 | $11.19 | 1,581,400 |
| 2018-01-15 | $12.20 | $12.34 | $11.78 | $11.91 | $11.04 | 1,183,300 |
| 2018-01-12 | $12.40 | $12.49 | $12.21 | $12.35 | $11.45 | 1,200,700 |
| 2018-01-11 | $12.38 | $12.41 | $12.20 | $12.38 | $11.48 | 1,283,000 |
| 2018-01-10 | $12.51 | $12.64 | $12.06 | $12.24 | $11.35 | 1,941,700 |
| 2018-01-09 | $13.04 | $13.04 | $12.56 | $12.63 | $11.71 | 2,246,100 |
| 2018-01-08 | $12.75 | $13.19 | $12.70 | $13.04 | $12.09 | 3,652,120 |
| 2018-01-05 | $12.48 | $12.96 | $12.44 | $12.71 | $11.78 | 3,621,640 |
| 2018-01-04 | $12.32 | $12.52 | $12.28 | $12.47 | $11.56 | 2,200,700 |
| 2018-01-03 | $12.41 | $12.48 | $12.22 | $12.37 | $11.47 | 1,812,300 |
| 2018-01-02 | $12.29 | $12.47 | $12.12 | $12.41 | $11.50 | 2,668,600 |
| 2018-01-01 | $12.14 | $12.14 | $12.14 | $12.14 | $11.25 | 0 |
| 2017-12-29 | $12.21 | $12.23 | $12.02 | $12.14 | $11.25 | 1,614,000 |
| 2017-12-28 | $12.19 | $12.58 | $12.02 | $12.08 | $11.20 | 3,159,610 |
| 2017-12-27 | $12.23 | $12.47 | $12.04 | $12.23 | $11.34 | 4,207,730 |
| 2017-12-26 | $11.71 | $12.68 | $11.71 | $12.24 | $11.35 | 5,785,830 |
| 2017-12-25 | $13.46 | $13.46 | $12.17 | $12.17 | $11.28 | 3,972,400 |
| 2017-12-22 | $13.51 | $13.90 | $13.21 | $13.52 | $12.53 | 1,735,300 |
| 2017-12-21 | $14.56 | $14.65 | $13.61 | $13.93 | $12.91 | 1,610,300 |
| 2017-12-20 | $15.64 | $15.64 | $14.31 | $14.51 | $13.45 | 1,068,600 |
| 2017-12-19 | $15.28 | $15.73 | $15.28 | $15.64 | $14.50 | 640,070 |
| 2017-12-18 | $16.00 | $16.00 | $15.16 | $15.56 | $14.42 | 940,100 |
| 2017-12-15 | $15.72 | $16.24 | $15.45 | $16.19 | $15.01 | 954,940 |
| 2017-12-14 | $16.03 | $16.04 | $15.23 | $15.70 | $14.55 | 1,520,720 |
| 2017-12-13 | $16.15 | $16.19 | $15.75 | $15.99 | $14.82 | 954,270 |
| 2017-12-12 | $17.19 | $17.19 | $16.03 | $16.22 | $15.03 | 1,257,800 |
| 2017-12-11 | $17.50 | $18.00 | $17.43 | $17.71 | $16.42 | 682,000 |
| 2017-12-08 | $17.21 | $17.98 | $16.80 | $17.83 | $16.53 | 868,400 |
| 2017-12-07 | $17.09 | $17.31 | $16.58 | $17.28 | $16.02 | 1,353,200 |
| 2017-12-06 | $17.51 | $17.66 | $16.30 | $17.29 | $16.03 | 1,222,460 |
| 2017-12-05 | $18.89 | $19.00 | $17.00 | $17.82 | $16.52 | 1,956,660 |
| 2017-12-04 | $20.24 | $20.24 | $18.88 | $18.89 | $17.51 | 725,200 |
| 2017-12-01 | $20.09 | $20.26 | $19.60 | $20.17 | $18.70 | 785,200 |
| 2017-11-30 | $20.20 | $20.45 | $20.00 | $20.09 | $18.62 | 776,700 |
| 2017-11-29 | $19.41 | $20.37 | $19.29 | $20.18 | $18.71 | 1,047,550 |
| 2017-11-28 | $19.10 | $19.65 | $19.10 | $19.39 | $17.97 | 922,300 |
| 2017-11-27 | $19.05 | $19.50 | $18.91 | $19.26 | $17.85 | 560,100 |
| 2017-11-24 | $18.74 | $19.19 | $18.71 | $19.06 | $17.67 | 725,500 |
| 2017-11-23 | $18.83 | $19.40 | $18.30 | $19.09 | $17.70 | 936,570 |
| 2017-11-22 | $18.98 | $19.55 | $18.48 | $18.80 | $17.43 | 935,700 |
| 2017-11-21 | $18.48 | $19.49 | $17.95 | $19.21 | $17.81 | 1,088,410 |
| 2017-11-20 | $18.55 | $18.60 | $18.00 | $18.42 | $17.07 | 866,150 |
| 2017-11-17 | $20.07 | $20.37 | $18.47 | $18.92 | $17.54 | 1,473,800 |
| 2017-11-16 | $20.34 | $20.98 | $20.14 | $20.34 | $18.85 | 755,060 |
| 2017-11-15 | $20.62 | $20.90 | $20.20 | $20.23 | $18.75 | 736,400 |
| 2017-11-14 | $21.69 | $21.69 | $20.66 | $20.91 | $19.38 | 1,080,500 |
| 2017-11-13 | $22.03 | $22.30 | $21.58 | $21.60 | $20.02 | 696,770 |
| 2017-11-10 | $22.10 | $22.34 | $21.84 | $22.01 | $20.40 | 564,570 |
| 2017-11-09 | $22.01 | $22.16 | $21.55 | $22.13 | $20.51 | 623,900 |
| 2017-11-08 | $22.06 | $22.34 | $21.86 | $21.98 | $20.37 | 641,130 |
| 2017-11-07 | $22.16 | $22.16 | $21.81 | $22.07 | $20.46 | 518,600 |
| 2017-11-06 | $22.12 | $22.23 | $21.61 | $22.08 | $20.47 | 493,870 |
| 2017-11-03 | $22.38 | $22.40 | $21.51 | $21.77 | $20.18 | 1,017,180 |
| 2017-11-02 | $23.01 | $23.28 | $22.04 | $22.35 | $20.72 | 1,336,860 |
| 2017-11-01 | $23.39 | $23.56 | $22.90 | $23.27 | $21.57 | 899,500 |
| 2017-10-31 | $23.03 | $23.85 | $22.83 | $23.60 | $21.88 | 914,850 |
| 2017-10-30 | $24.48 | $24.88 | $23.00 | $23.11 | $21.42 | 1,315,150 |
| 2017-10-27 | $24.49 | $25.00 | $23.66 | $24.44 | $22.65 | 1,549,170 |
| 2017-10-26 | $23.50 | $24.90 | $23.41 | $24.49 | $22.70 | 1,986,390 |
| 2017-10-25 | $23.34 | $23.50 | $22.50 | $23.37 | $21.66 | 775,570 |
| 2017-10-24 | $23.61 | $23.98 | $22.57 | $23.07 | $21.38 | 1,099,910 |
| 2017-10-23 | $23.42 | $23.88 | $22.60 | $23.67 | $21.94 | 1,641,240 |
| 2017-10-20 | $23.75 | $24.33 | $22.69 | $23.23 | $21.53 | 2,109,070 |
| 2017-10-19 | $24.14 | $24.62 | $23.12 | $23.66 | $21.93 | 2,134,160 |
| 2017-10-18 | $25.00 | $25.90 | $23.85 | $24.14 | $22.38 | 3,026,600 |
| 2017-10-17 | $24.20 | $25.98 | $22.04 | $25.13 | $23.29 | 3,333,330 |
| 2017-10-16 | $23.72 | $25.98 | $23.00 | $24.49 | $22.70 | 4,557,030 |
| 2017-10-13 | $21.80 | $23.72 | $21.70 | $23.72 | $21.99 | 3,846,330 |
| 2017-10-12 | $21.50 | $21.78 | $21.48 | $21.56 | $19.98 | 672,170 |
| 2017-10-11 | $21.18 | $21.88 | $21.00 | $21.79 | $20.20 | 1,552,010 |
| 2017-10-10 | $20.36 | $22.29 | $20.35 | $21.50 | $19.93 | 2,692,250 |
| 2017-10-09 | $20.20 | $20.45 | $20.14 | $20.26 | $18.78 | 368,200 |
| 2017-10-06 | $20.20 | $20.20 | $20.20 | $20.20 | $18.72 | 0 |
| 2017-10-05 | $20.20 | $20.20 | $20.20 | $20.20 | $18.72 | 0 |
| 2017-10-04 | $20.20 | $20.20 | $20.20 | $20.20 | $18.72 | 0 |
| 2017-10-03 | $20.20 | $20.20 | $20.20 | $20.20 | $18.72 | 0 |
| 2017-10-02 | $20.20 | $20.20 | $20.20 | $20.20 | $18.72 | 0 |
| 2017-09-29 | $19.95 | $20.22 | $19.70 | $20.20 | $18.72 | 413,720 |
| 2017-09-28 | $19.88 | $20.03 | $19.72 | $19.77 | $18.33 | 251,100 |
| 2017-09-27 | $19.88 | $20.00 | $19.56 | $19.88 | $18.43 | 343,600 |
| 2017-09-26 | $20.23 | $20.42 | $19.53 | $19.85 | $18.40 | 729,600 |
| 2017-09-25 | $20.54 | $20.65 | $20.40 | $20.48 | $18.98 | 297,780 |
| 2017-09-22 | $20.56 | $20.76 | $20.40 | $20.58 | $19.08 | 270,300 |
| 2017-09-21 | $20.99 | $20.99 | $20.55 | $20.56 | $19.06 | 525,410 |
| 2017-09-20 | $20.91 | $21.06 | $20.62 | $20.87 | $19.35 | 493,670 |
| 2017-09-19 | $20.55 | $21.09 | $20.51 | $20.93 | $19.40 | 747,700 |
| 2017-09-18 | $20.53 | $20.74 | $20.27 | $20.73 | $19.22 | 396,880 |
| 2017-09-15 | $20.75 | $20.89 | $20.45 | $20.53 | $19.03 | 654,280 |
| 2017-09-14 | $21.18 | $21.32 | $20.61 | $20.99 | $19.46 | 1,192,270 |
| 2017-09-13 | $20.81 | $21.21 | $20.81 | $21.20 | $19.65 | 496,300 |
| 2017-09-12 | $21.05 | $21.40 | $20.85 | $20.97 | $19.44 | 827,570 |
| 2017-09-11 | $20.76 | $21.70 | $20.66 | $21.29 | $19.73 | 1,069,210 |
| 2017-09-08 | $21.09 | $21.09 | $20.70 | $20.78 | $19.26 | 571,280 |
| 2017-09-07 | $21.29 | $21.53 | $20.90 | $20.92 | $19.39 | 923,940 |
| 2017-09-06 | $21.31 | $21.45 | $20.86 | $21.08 | $19.54 | 771,440 |
| 2017-09-05 | $21.50 | $21.65 | $21.10 | $21.32 | $19.76 | 1,099,590 |
| 2017-09-04 | $21.21 | $22.38 | $21.21 | $21.49 | $19.92 | 1,662,920 |
| 2017-09-01 | $20.90 | $21.72 | $20.90 | $21.20 | $19.65 | 1,967,350 |
| 2017-08-31 | $20.65 | $21.02 | $20.43 | $20.83 | $19.31 | 1,562,830 |
| 2017-08-30 | $20.58 | $20.85 | $20.31 | $20.51 | $19.01 | 1,125,500 |
| 2017-08-29 | $20.38 | $20.67 | $20.32 | $20.40 | $18.91 | 1,048,280 |
| 2017-08-28 | $19.80 | $20.48 | $19.80 | $20.43 | $18.94 | 1,364,700 |
| 2017-08-25 | $19.98 | $20.08 | $19.76 | $19.96 | $18.50 | 619,600 |
| 2017-08-24 | $20.22 | $20.22 | $19.80 | $19.81 | $18.36 | 501,410 |
| 2017-08-23 | $20.07 | $20.30 | $19.86 | $20.02 | $18.56 | 562,000 |
| 2017-08-22 | $20.13 | $20.60 | $20.05 | $20.23 | $18.75 | 797,770 |
| 2017-08-21 | $20.30 | $20.47 | $19.86 | $20.19 | $18.71 | 939,220 |
| 2017-08-18 | $19.77 | $20.80 | $19.61 | $20.28 | $18.80 | 2,025,200 |
| 2017-08-17 | $19.71 | $19.92 | $19.65 | $19.78 | $18.33 | 601,700 |
| 2017-08-16 | $19.70 | $20.07 | $19.61 | $19.76 | $18.32 | 638,030 |
| 2017-08-15 | $20.18 | $20.19 | $19.69 | $19.77 | $18.33 | 447,600 |
| 2017-08-14 | $19.98 | $20.17 | $19.69 | $19.92 | $18.46 | 891,000 |
| 2017-08-11 | $19.85 | $20.19 | $19.19 | $20.03 | $18.57 | 876,660 |
| 2017-08-10 | $20.29 | $20.29 | $19.78 | $20.04 | $18.58 | 726,740 |
| 2017-08-09 | $20.53 | $20.56 | $20.00 | $20.33 | $18.84 | 936,300 |
| 2017-08-08 | $20.58 | $20.62 | $20.28 | $20.56 | $19.06 | 915,780 |
| 2017-08-07 | $20.30 | $20.84 | $20.16 | $20.60 | $19.09 | 1,370,350 |
| 2017-08-04 | $20.37 | $21.50 | $20.37 | $20.91 | $19.38 | 2,454,450 |
| 2017-08-03 | $20.50 | $20.98 | $20.26 | $20.63 | $19.12 | 955,710 |
| 2017-08-02 | $20.58 | $20.80 | $20.15 | $20.54 | $19.04 | 986,120 |
| 2017-08-01 | $20.43 | $20.97 | $20.12 | $20.56 | $19.06 | 1,274,950 |
| 2017-07-31 | $20.62 | $21.05 | $20.00 | $20.64 | $19.13 | 1,721,050 |
| 2017-07-28 | $19.00 | $20.90 | $18.76 | $20.80 | $19.28 | 2,767,330 |
| 2017-07-27 | $18.83 | $19.27 | $18.53 | $19.00 | $17.61 | 800,310 |
| 2017-07-26 | $19.12 | $19.12 | $18.40 | $18.96 | $17.57 | 724,940 |
| 2017-07-25 | $19.11 | $19.28 | $18.82 | $19.12 | $17.72 | 543,260 |
| 2017-07-24 | $18.67 | $19.50 | $18.38 | $19.32 | $17.91 | 1,119,600 |
| 2017-07-21 | $19.50 | $19.50 | $18.33 | $19.13 | $17.73 | 1,009,890 |
| 2017-07-20 | $18.36 | $20.00 | $18.16 | $19.71 | $18.27 | 989,650 |
| 2017-07-19 | $18.17 | $18.32 | $17.85 | $18.30 | $16.96 | 416,400 |
| 2017-07-18 | $18.06 | $18.15 | $17.61 | $18.11 | $16.79 | 379,000 |
| 2017-07-17 | $20.00 | $20.11 | $18.00 | $18.00 | $16.68 | 933,000 |
| 2017-07-14 | $20.76 | $20.76 | $20.00 | $20.00 | $18.54 | 438,500 |
| 2017-07-13 | $20.87 | $20.89 | $20.40 | $20.73 | $19.22 | 394,100 |
| 2017-07-12 | $21.30 | $21.35 | $20.35 | $20.89 | $19.36 | 591,140 |
| 2017-07-11 | $21.30 | $21.66 | $20.90 | $21.21 | $19.66 | 644,540 |
| 2017-07-10 | $21.93 | $22.46 | $21.40 | $21.53 | $19.96 | 617,920 |
| 2017-07-07 | $22.00 | $22.20 | $21.77 | $22.17 | $20.55 | 562,270 |
| 2017-07-06 | $22.06 | $22.19 | $21.80 | $21.99 | $20.38 | 418,300 |
| 2017-07-05 | $21.81 | $22.20 | $21.76 | $22.02 | $20.41 | 463,070 |
| 2017-07-04 | $21.60 | $21.99 | $21.50 | $21.88 | $20.28 | 368,570 |
| 2017-07-03 | $21.82 | $21.89 | $21.63 | $21.88 | $20.28 | 327,500 |
| 2017-06-30 | $21.38 | $21.76 | $21.02 | $21.70 | $20.11 | 428,600 |
| 2017-06-29 | $21.66 | $21.85 | $21.40 | $21.45 | $19.88 | 284,180 |
| 2017-06-28 | $21.95 | $22.09 | $21.51 | $21.54 | $19.97 | 410,640 |
| 2017-06-27 | $22.14 | $22.35 | $21.93 | $22.03 | $20.42 | 312,040 |
| 2017-06-26 | $22.07 | $22.37 | $21.95 | $22.18 | $20.52 | 395,370 |
| 2017-06-23 | $22.22 | $22.49 | $21.50 | $22.19 | $20.53 | 621,870 |
| 2017-06-22 | $22.86 | $23.10 | $22.01 | $22.13 | $20.48 | 624,700 |
| 2017-06-21 | $23.11 | $23.11 | $22.66 | $22.86 | $21.15 | 330,110 |
| 2017-06-20 | $23.27 | $23.30 | $22.78 | $22.84 | $21.13 | 493,050 |
| 2017-06-19 | $22.91 | $23.45 | $22.71 | $23.04 | $21.32 | 921,470 |
| 2017-06-16 | $23.88 | $24.10 | $22.95 | $23.11 | $21.38 | 1,729,870 |
| 2017-06-15 | $22.00 | $24.60 | $22.00 | $24.00 | $22.21 | 2,053,400 |
| 2017-06-14 | $22.85 | $22.85 | $22.19 | $22.36 | $20.69 | 403,800 |
| 2017-06-13 | $21.88 | $22.80 | $21.66 | $22.62 | $20.93 | 538,600 |
| 2017-06-12 | $22.60 | $22.78 | $21.88 | $22.24 | $20.58 | 776,100 |
| 2017-06-09 | $22.83 | $23.11 | $22.51 | $22.81 | $21.10 | 529,470 |
| 2017-06-08 | $23.34 | $23.50 | $22.92 | $22.98 | $21.26 | 718,400 |
| 2017-06-07 | $22.50 | $23.52 | $22.50 | $23.34 | $21.60 | 1,223,170 |
| 2017-06-06 | $22.88 | $23.01 | $22.50 | $22.82 | $21.11 | 397,510 |
| 2017-06-05 | $23.25 | $23.66 | $22.90 | $22.99 | $21.27 | 802,800 |
| 2017-06-02 | $22.18 | $23.30 | $22.18 | $23.10 | $21.37 | 967,010 |
| 2017-06-01 | $22.25 | $23.00 | $21.51 | $22.70 | $21.00 | 1,013,700 |
| 2017-05-31 | $23.39 | $23.48 | $22.23 | $22.33 | $20.66 | 1,259,210 |
| 2017-05-30 | $22.72 | $22.72 | $22.72 | $22.72 | $21.02 | 0 |
| 2017-05-29 | $22.72 | $22.72 | $22.72 | $22.72 | $21.02 | 0 |
| 2017-05-26 | $22.60 | $22.96 | $22.01 | $22.72 | $21.02 | 763,750 |
| 2017-05-25 | $22.35 | $22.42 | $21.65 | $22.19 | $20.53 | 776,770 |
| 2017-05-24 | $21.41 | $22.50 | $20.30 | $21.90 | $20.26 | 1,323,840 |
| 2017-05-23 | $23.09 | $23.61 | $21.25 | $21.28 | $19.69 | 1,537,830 |
| 2017-05-22 | $24.92 | $25.33 | $23.32 | $23.61 | $21.85 | 1,282,310 |
| 2017-05-19 | $25.64 | $25.81 | $25.00 | $25.29 | $23.40 | 1,171,220 |
| 2017-05-18 | $25.55 | $26.06 | $25.13 | $25.64 | $23.72 | 1,257,330 |
| 2017-05-17 | $25.20 | $26.18 | $25.20 | $25.64 | $23.72 | 1,847,300 |
| 2017-05-16 | $24.67 | $25.32 | $24.35 | $25.30 | $23.41 | 1,423,040 |
| 2017-05-15 | $25.08 | $25.21 | $24.59 | $24.73 | $22.88 | 1,104,600 |
| 2017-05-12 | $24.54 | $25.29 | $24.25 | $25.08 | $23.21 | 1,642,840 |
| 2017-05-11 | $23.86 | $24.60 | $23.37 | $24.45 | $22.62 | 1,197,000 |
| 2017-05-10 | $25.03 | $25.30 | $24.17 | $24.32 | $22.50 | 1,459,900 |
| 2017-05-09 | $23.76 | $25.18 | $23.41 | $25.06 | $23.19 | 1,636,670 |
| 2017-05-08 | $23.80 | $23.97 | $23.01 | $23.93 | $22.14 | 957,900 |
| 2017-05-05 | $24.16 | $24.57 | $23.96 | $24.01 | $22.22 | 1,209,280 |
| 2017-05-04 | $24.35 | $24.69 | $24.15 | $24.21 | $22.40 | 1,451,790 |
| 2017-05-03 | $24.27 | $24.51 | $23.92 | $24.35 | $22.53 | 1,819,820 |
| 2017-05-02 | $23.15 | $24.56 | $23.15 | $24.12 | $22.32 | 1,966,470 |
| 2017-05-01 | $23.07 | $23.07 | $23.07 | $23.07 | $21.35 | 0 |
| 2017-04-28 | $23.32 | $23.70 | $22.98 | $23.07 | $21.35 | 1,560,520 |
| 2017-04-27 | $22.50 | $23.96 | $20.73 | $23.65 | $21.88 | 2,478,500 |
| 2017-04-26 | $22.48 | $22.99 | $22.20 | $22.58 | $20.89 | 837,440 |
| 2017-04-25 | $22.18 | $22.64 | $21.80 | $22.48 | $20.80 | 980,100 |
| 2017-04-24 | $22.53 | $22.53 | $21.60 | $21.77 | $20.14 | 990,400 |
| 2017-04-21 | $22.65 | $22.88 | $22.38 | $22.53 | $20.85 | 678,330 |
| 2017-04-20 | $22.97 | $23.19 | $22.23 | $22.53 | $20.85 | 1,422,910 |
| 2017-04-19 | $21.53 | $23.22 | $21.53 | $23.01 | $21.29 | 1,753,740 |
| 2017-04-18 | $22.25 | $23.06 | $21.55 | $22.17 | $20.51 | 1,586,700 |
| 2017-04-17 | $23.50 | $23.84 | $22.32 | $22.32 | $20.65 | 2,214,990 |
| 2017-04-14 | $25.15 | $25.59 | $24.45 | $24.80 | $22.95 | 2,582,850 |
| 2017-04-13 | $26.45 | $26.50 | $25.29 | $25.41 | $23.51 | 3,655,620 |
| 2017-04-12 | $27.04 | $27.40 | $25.30 | $25.86 | $23.93 | 4,123,000 |
| 2017-04-11 | $23.41 | $25.89 | $23.30 | $25.89 | $23.95 | 2,282,930 |
| 2017-04-10 | $25.60 | $25.64 | $23.50 | $23.54 | $21.78 | 2,282,140 |
| 2017-04-07 | $26.47 | $26.96 | $25.51 | $25.74 | $23.82 | 2,296,170 |
| 2017-04-06 | $26.01 | $27.75 | $25.80 | $26.68 | $24.69 | 2,833,620 |
| 2017-04-05 | $24.63 | $26.00 | $24.19 | $25.97 | $24.03 | 2,423,000 |
| 2017-04-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.21 | 0 |
| 2017-04-03 | $25.09 | $25.09 | $25.09 | $25.09 | $23.21 | 0 |
| 2017-03-31 | $25.49 | $26.04 | $24.87 | $25.09 | $23.21 | 1,812,780 |
| 2017-03-30 | $26.50 | $26.50 | $25.07 | $25.51 | $23.60 | 2,369,350 |
| 2017-03-29 | $28.97 | $29.07 | $26.70 | $26.78 | $24.78 | 3,683,750 |
| 2017-03-28 | $30.14 | $30.46 | $28.95 | $28.97 | $26.80 | 3,317,070 |
| 2017-03-27 | $30.45 | $30.98 | $29.70 | $30.14 | $27.89 | 1,929,480 |
| 2017-03-24 | $30.49 | $30.77 | $30.13 | $30.47 | $28.19 | 2,429,510 |
| 2017-03-23 | $31.20 | $31.32 | $29.50 | $30.45 | $28.17 | 3,513,920 |
| 2017-03-22 | $30.60 | $31.77 | $30.40 | $31.42 | $29.07 | 5,082,640 |
| 2017-03-21 | $30.45 | $31.31 | $30.34 | $30.96 | $28.65 | 3,408,390 |
| 2017-03-20 | $30.00 | $30.92 | $28.85 | $30.78 | $28.48 | 3,783,570 |
| 2017-03-17 | $31.35 | $32.93 | $30.00 | $30.20 | $27.94 | 6,751,340 |
| 2017-03-16 | $30.10 | $32.50 | $29.13 | $31.91 | $29.52 | 7,408,340 |
| 2017-03-15 | $30.89 | $31.45 | $30.08 | $30.51 | $28.23 | 6,110,840 |
| 2017-03-14 | $29.21 | $31.50 | $28.55 | $31.33 | $28.99 | 8,330,070 |
| 2017-03-13 | $28.60 | $29.51 | $27.50 | $29.25 | $27.06 | 4,737,620 |
| 2017-03-10 | $29.20 | $29.98 | $28.05 | $28.32 | $26.20 | 5,321,920 |
| 2017-03-09 | $29.20 | $30.84 | $27.65 | $29.99 | $27.75 | 9,041,050 |
| 2017-03-08 | $27.65 | $30.42 | $27.65 | $30.42 | $28.15 | 10,181,450 |
| 2017-03-07 | $26.75 | $27.81 | $26.50 | $27.65 | $25.58 | 6,489,590 |
| 2017-03-06 | $26.15 | $26.68 | $25.85 | $26.50 | $24.52 | 3,245,760 |
| 2017-03-03 | $26.38 | $26.38 | $25.63 | $26.11 | $24.16 | 2,691,180 |
| 2017-03-02 | $25.89 | $26.80 | $25.60 | $26.41 | $24.44 | 4,472,720 |
| 2017-03-01 | $26.26 | $26.30 | $25.60 | $25.89 | $23.95 | 3,806,990 |
| 2017-02-28 | $27.20 | $28.02 | $25.03 | $26.52 | $24.54 | 6,433,330 |
| 2017-02-27 | $25.68 | $27.86 | $25.68 | $27.41 | $25.36 | 5,599,400 |
| 2017-02-24 | $25.07 | $26.96 | $25.00 | $26.13 | $24.18 | 5,325,030 |
| 2017-02-23 | $24.45 | $25.48 | $24.06 | $25.24 | $23.35 | 4,189,190 |
| 2017-02-22 | $24.60 | $24.95 | $23.85 | $24.42 | $22.59 | 2,764,240 |
| 2017-02-21 | $23.70 | $24.88 | $23.50 | $24.60 | $22.76 | 3,358,700 |
| 2017-02-20 | $24.28 | $24.80 | $22.81 | $23.70 | $21.93 | 3,721,660 |
| 2017-02-17 | $24.35 | $25.18 | $24.04 | $24.44 | $22.61 | 3,196,380 |
| 2017-02-16 | $25.73 | $25.90 | $24.25 | $24.84 | $22.98 | 6,457,340 |
| 2017-02-15 | $26.51 | $28.35 | $26.31 | $26.48 | $24.50 | 7,671,850 |
| 2017-02-14 | $25.77 | $27.52 | $25.50 | $26.95 | $24.94 | 8,099,090 |
| 2017-02-13 | $25.60 | $26.28 | $24.90 | $25.85 | $23.92 | 4,940,940 |
| 2017-02-10 | $26.41 | $26.42 | $24.88 | $25.56 | $23.65 | 5,686,590 |
| 2017-02-09 | $26.40 | $27.80 | $26.18 | $26.61 | $24.62 | 6,584,230 |
| 2017-02-08 | $26.70 | $27.08 | $25.64 | $26.83 | $24.82 | 6,606,730 |
| 2017-02-07 | $27.88 | $28.18 | $26.68 | $26.94 | $24.93 | 9,357,640 |
| 2017-02-06 | $27.25 | $29.05 | $25.18 | $28.25 | $26.14 | 12,444,400 |
| 2017-02-03 | $23.80 | $26.55 | $23.66 | $26.55 | $24.57 | 11,708,470 |
| 2017-02-02 | $24.14 | $24.14 | $24.14 | $24.14 | $22.34 | 0 |
| 2017-02-01 | $24.14 | $24.14 | $24.14 | $24.14 | $22.34 | 0 |
| 2017-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $22.34 | 0 |
| 2017-01-30 | $24.14 | $24.14 | $24.14 | $24.14 | $22.34 | 0 |
| 2017-01-27 | $24.14 | $24.14 | $24.14 | $24.14 | $22.34 | 0 |
| 2017-01-26 | $22.70 | $24.75 | $21.90 | $24.14 | $22.34 | 13,659,490 |
| 2017-01-25 | $20.15 | $22.50 | $20.14 | $22.50 | $20.82 | 15,433,770 |
| 2017-01-24 | $19.85 | $20.69 | $19.82 | $20.45 | $18.92 | 7,407,380 |
| 2017-01-23 | $19.70 | $20.60 | $19.53 | $20.12 | $18.62 | 11,759,270 |
| 2017-01-20 | $18.70 | $20.47 | $18.51 | $19.61 | $18.14 | 9,860,570 |
| 2017-01-19 | $18.30 | $19.70 | $18.16 | $18.69 | $17.29 | 8,999,900 |
| 2017-01-18 | $19.77 | $20.04 | $19.20 | $19.44 | $17.99 | 12,370,650 |
| 2017-01-17 | $19.92 | $20.88 | $18.60 | $20.18 | $18.67 | 18,252,460 |
| 2017-01-16 | $20.88 | $21.80 | $19.51 | $19.70 | $18.23 | 19,007,350 |
| 2017-01-13 | $23.62 | $24.55 | $21.27 | $21.68 | $20.06 | 28,944,220 |
| 2017-01-12 | $23.60 | $23.63 | $23.40 | $23.63 | $21.86 | 11,357,620 |
| 2017-01-11 | $21.48 | $21.48 | $21.48 | $21.48 | $19.87 | 784,220 |
| 2017-01-10 | $19.53 | $19.53 | $19.53 | $19.53 | $18.07 | 196,760 |
| 2017-01-09 | $17.75 | $17.75 | $17.75 | $17.75 | $16.42 | 197,730 |
| 2017-01-06 | $16.14 | $16.14 | $16.14 | $16.14 | $14.93 | 218,400 |
| 2017-01-05 | $14.67 | $14.67 | $14.67 | $14.67 | $13.57 | 74,450 |
| 2017-01-04 | $13.34 | $13.34 | $13.34 | $13.34 | $12.34 | 44,420 |
| 2017-01-03 | $12.13 | $12.13 | $12.13 | $12.13 | $11.22 | 48,230 |
| 2017-01-02 | $11.03 | $11.03 | $11.03 | $11.03 | $10.21 | 0 |
| 2016-12-30 | $11.03 | $11.03 | $11.03 | $11.03 | $10.21 | 56,380 |
| 2016-12-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.28 | 22,070 |
| 2016-12-28 | $9.12 | $9.12 | $9.12 | $9.12 | $8.44 | 16,870 |
| 2016-12-27 | $8.29 | $8.29 | $8.29 | $8.29 | $7.67 | 9,400 |
| 2016-12-26 | $7.54 | $7.54 | $7.54 | $7.54 | $6.98 | 6,050 |
| 2016-12-23 | $5.71 | $6.85 | $5.71 | $6.85 | $6.34 | 13,000 |
Guizhou Yongji Printing Company Ltd (603058) News Headlines
Recent Guizhou Yongji Printing Company Ltd (603058) News
Similar Companies to Guizhou Yongji Printing Company Ltd (603058) 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 | -- | -- | -- |