Ribo Fashion Group Company Ltd (603196) Exchange: SHG
Data as of Aug. 22, 2025
$21.66 ($-0.13) -0.60%
Ribo Fashion Group Company Ltd - Daily Information
Click for more stock information on Ribo Fashion Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.76 |
| Previous Close | $21.66 |
| High | $21.96 |
| Low | $20.88 |
| Adjusted Open | $21.76 |
| Previous Adjusted Close | $21.66 |
| Adjusted High | $21.96 |
| Adjusted Low | $20.88 |
Invest in Ribo Fashion Group Company Ltd (603196)
Historical Stock Data for Ribo Fashion Group Company Ltd (603196)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $21.76 | $21.96 | $20.88 | $21.66 | $21.66 | 6,703,670 |
| 2025-08-21 | $22.00 | $22.41 | $21.70 | $21.79 | $21.79 | 5,691,600 |
| 2025-08-20 | $21.80 | $22.20 | $21.62 | $21.84 | $21.84 | 3,609,000 |
| 2025-08-19 | $21.66 | $22.00 | $21.36 | $21.77 | $21.77 | 5,134,200 |
| 2025-08-18 | $22.02 | $22.40 | $21.40 | $21.50 | $21.50 | 8,373,400 |
| 2025-08-15 | $22.02 | $22.44 | $21.55 | $22.13 | $22.13 | 6,684,700 |
| 2025-08-14 | $23.50 | $24.11 | $21.71 | $21.91 | $21.91 | 13,448,740 |
| 2025-08-13 | $20.05 | $22.13 | $20.05 | $22.13 | $22.13 | 10,308,510 |
| 2025-08-12 | $19.20 | $20.39 | $19.20 | $20.12 | $20.12 | 7,326,100 |
| 2025-08-11 | $19.19 | $19.43 | $19.00 | $19.27 | $19.27 | 2,579,660 |
| 2025-08-08 | $19.59 | $19.59 | $18.93 | $19.17 | $19.17 | 2,909,300 |
| 2025-08-07 | $19.33 | $19.59 | $19.15 | $19.59 | $19.59 | 2,813,000 |
| 2025-08-06 | $19.45 | $19.51 | $19.25 | $19.39 | $19.39 | 2,970,100 |
| 2025-08-05 | $19.18 | $19.46 | $18.93 | $19.45 | $19.45 | 3,571,300 |
| 2025-08-04 | $18.40 | $19.40 | $18.31 | $19.18 | $19.18 | 4,987,900 |
| 2025-08-01 | $18.67 | $18.98 | $18.32 | $18.46 | $18.46 | 2,600,800 |
| 2025-07-31 | $18.49 | $19.17 | $18.49 | $18.71 | $18.71 | 3,140,500 |
| 2025-07-30 | $18.93 | $19.05 | $18.53 | $18.68 | $18.68 | 4,174,700 |
| 2025-07-29 | $19.30 | $19.40 | $18.87 | $18.97 | $18.97 | 3,487,200 |
| 2025-07-28 | $19.50 | $19.71 | $19.02 | $19.09 | $19.09 | 4,092,500 |
| 2025-07-25 | $19.38 | $20.50 | $19.26 | $19.36 | $19.36 | 8,371,600 |
| 2025-07-24 | $18.84 | $19.51 | $18.81 | $19.36 | $19.36 | 6,523,360 |
| 2025-07-23 | $18.58 | $19.24 | $18.31 | $18.72 | $18.72 | 5,156,300 |
| 2025-07-22 | $19.44 | $19.57 | $18.77 | $18.93 | $18.93 | 6,468,470 |
| 2025-07-21 | $18.82 | $20.44 | $18.66 | $19.30 | $19.30 | 11,949,030 |
| 2025-07-18 | $17.50 | $19.24 | $17.50 | $19.24 | $19.24 | 8,939,120 |
| 2025-07-17 | $17.45 | $17.58 | $17.25 | $17.49 | $17.49 | 3,285,700 |
| 2025-07-16 | $17.45 | $17.72 | $17.23 | $17.30 | $17.30 | 4,649,300 |
| 2025-07-15 | $16.67 | $17.80 | $16.49 | $17.56 | $17.56 | 8,305,500 |
| 2025-07-14 | $16.75 | $17.04 | $16.63 | $16.69 | $16.69 | 2,989,800 |
| 2025-07-11 | $16.64 | $16.75 | $16.50 | $16.64 | $16.64 | 1,832,600 |
| 2025-07-10 | $16.88 | $16.88 | $16.42 | $16.65 | $16.65 | 2,935,800 |
| 2025-07-09 | $16.80 | $17.05 | $16.71 | $16.85 | $16.85 | 2,450,400 |
| 2025-07-08 | $16.74 | $16.96 | $16.69 | $16.85 | $16.85 | 2,846,000 |
| 2025-07-07 | $17.11 | $17.25 | $16.73 | $16.83 | $16.83 | 3,935,100 |
| 2025-07-04 | $17.10 | $17.31 | $16.98 | $17.11 | $17.11 | 2,731,400 |
| 2025-07-03 | $17.22 | $17.52 | $17.19 | $17.22 | $17.22 | 3,076,460 |
| 2025-07-02 | $17.50 | $17.50 | $17.04 | $17.37 | $17.37 | 5,205,500 |
| 2025-06-30 | $17.19 | $18.53 | $16.62 | $18.01 | $18.01 | 18,498,550 |
| 2025-06-27 | $15.63 | $17.19 | $15.63 | $17.19 | $17.19 | 9,233,540 |
| 2025-06-26 | $16.37 | $16.37 | $15.55 | $15.63 | $15.63 | 5,656,330 |
| 2025-06-25 | $15.43 | $16.80 | $15.31 | $16.24 | $16.24 | 9,160,360 |
| 2025-06-24 | $14.98 | $15.40 | $14.91 | $15.31 | $15.31 | 3,208,340 |
| 2025-06-23 | $14.50 | $15.18 | $14.46 | $14.94 | $14.94 | 3,036,300 |
| 2025-06-20 | $14.52 | $15.08 | $14.52 | $14.61 | $14.61 | 1,995,500 |
| 2025-06-19 | $15.03 | $15.27 | $14.61 | $14.63 | $14.63 | 2,590,300 |
| 2025-06-18 | $14.99 | $15.05 | $14.68 | $14.94 | $14.94 | 1,962,300 |
| 2025-06-17 | $14.87 | $15.18 | $14.67 | $15.06 | $15.06 | 3,562,800 |
| 2025-06-13 | $15.07 | $15.14 | $14.40 | $14.45 | $14.45 | 3,802,000 |
| 2025-06-12 | $15.21 | $15.21 | $14.97 | $15.06 | $15.06 | 1,579,000 |
| 2025-06-11 | $15.24 | $15.42 | $15.05 | $15.19 | $15.19 | 2,045,270 |
| 2025-06-10 | $15.47 | $15.72 | $15.03 | $15.18 | $15.18 | 3,151,350 |
| 2025-06-09 | $15.15 | $15.56 | $14.96 | $15.40 | $15.40 | 2,834,800 |
| 2025-06-06 | $14.95 | $15.11 | $14.53 | $15.00 | $15.00 | 3,281,800 |
| 2025-06-05 | $15.26 | $15.39 | $14.91 | $15.08 | $15.08 | 2,551,300 |
| 2025-06-04 | $14.98 | $15.27 | $14.98 | $15.26 | $15.26 | 1,843,800 |
| 2025-06-03 | $14.79 | $15.27 | $14.79 | $15.08 | $15.08 | 2,165,900 |
| 2025-05-30 | $15.04 | $15.16 | $14.80 | $14.91 | $14.91 | 2,265,400 |
| 2025-05-29 | $15.02 | $15.15 | $14.93 | $15.13 | $15.13 | 2,526,700 |
| 2025-05-28 | $15.58 | $15.66 | $14.93 | $15.03 | $15.03 | 3,236,090 |
| 2025-05-27 | $15.27 | $15.80 | $15.19 | $15.49 | $15.49 | 3,689,500 |
| 2025-05-26 | $14.93 | $15.48 | $14.86 | $15.25 | $15.25 | 3,386,000 |
| 2025-05-23 | $15.31 | $16.15 | $14.89 | $14.93 | $14.93 | 5,284,500 |
| 2025-05-22 | $15.26 | $15.86 | $15.26 | $15.38 | $15.38 | 4,133,400 |
| 2025-05-21 | $16.01 | $16.01 | $15.35 | $15.39 | $15.39 | 4,998,200 |
| 2025-05-20 | $15.19 | $16.03 | $14.97 | $15.77 | $15.77 | 8,142,000 |
| 2025-05-19 | $14.82 | $15.40 | $14.82 | $15.08 | $15.08 | 4,935,500 |
| 2025-05-16 | $14.59 | $14.86 | $14.40 | $14.75 | $14.75 | 2,366,700 |
| 2025-05-15 | $14.62 | $14.70 | $14.37 | $14.59 | $14.59 | 1,989,000 |
| 2025-05-14 | $14.64 | $14.75 | $14.25 | $14.63 | $14.63 | 3,499,100 |
| 2025-05-13 | $14.82 | $15.15 | $14.65 | $14.70 | $14.70 | 3,262,790 |
| 2025-05-12 | $14.79 | $15.23 | $14.52 | $14.75 | $14.75 | 4,027,790 |
| 2025-05-09 | $14.48 | $14.78 | $14.48 | $14.64 | $14.64 | 2,398,800 |
| 2025-05-08 | $14.67 | $15.00 | $14.44 | $14.54 | $14.54 | 3,710,100 |
| 2025-05-07 | $15.10 | $15.22 | $14.45 | $14.67 | $14.67 | 4,058,900 |
| 2025-05-06 | $14.64 | $15.08 | $14.64 | $15.00 | $15.00 | 2,616,800 |
| 2025-04-30 | $14.68 | $14.85 | $14.50 | $14.66 | $14.66 | 2,264,700 |
| 2025-04-29 | $14.89 | $14.89 | $14.48 | $14.60 | $14.60 | 2,926,170 |
| 2025-04-28 | $14.55 | $14.59 | $14.05 | $14.11 | $14.11 | 1,973,900 |
| 2025-04-25 | $14.50 | $14.68 | $14.37 | $14.54 | $14.54 | 2,432,400 |
| 2025-04-24 | $14.33 | $14.90 | $14.23 | $14.65 | $14.65 | 5,202,800 |
| 2025-04-23 | $14.11 | $14.53 | $14.08 | $14.27 | $14.27 | 4,181,300 |
| 2025-04-22 | $14.22 | $14.43 | $13.91 | $14.13 | $14.13 | 5,453,400 |
| 2025-04-21 | $13.50 | $14.93 | $13.41 | $14.50 | $14.50 | 7,494,870 |
| 2025-04-18 | $13.60 | $14.07 | $13.40 | $13.57 | $13.57 | 2,533,100 |
| 2025-04-17 | $13.49 | $13.88 | $13.29 | $13.64 | $13.64 | 2,665,300 |
| 2025-04-16 | $13.82 | $14.16 | $13.24 | $13.49 | $13.49 | 2,899,560 |
| 2025-04-15 | $14.25 | $14.38 | $13.77 | $14.00 | $14.00 | 3,224,200 |
| 2025-04-14 | $13.45 | $14.32 | $13.44 | $14.25 | $14.25 | 4,697,030 |
| 2025-04-11 | $12.98 | $13.34 | $12.98 | $13.27 | $13.27 | 3,105,000 |
| 2025-04-10 | $13.06 | $13.56 | $13.03 | $13.08 | $13.08 | 4,321,400 |
| 2025-04-09 | $12.11 | $13.06 | $11.16 | $12.90 | $12.90 | 5,815,480 |
| 2025-04-08 | $12.30 | $12.86 | $11.92 | $12.23 | $12.23 | 5,345,000 |
| 2025-04-07 | $13.66 | $13.68 | $12.94 | $12.94 | $12.94 | 3,137,800 |
| 2025-04-03 | $14.50 | $15.00 | $14.33 | $14.38 | $14.38 | 2,370,680 |
| 2025-04-02 | $14.85 | $15.06 | $14.80 | $14.91 | $14.91 | 1,909,200 |
| 2025-04-01 | $14.78 | $15.00 | $14.52 | $14.85 | $14.85 | 2,519,060 |
| 2025-03-31 | $15.17 | $15.47 | $14.54 | $14.79 | $14.79 | 2,944,800 |
| 2025-03-28 | $14.87 | $15.54 | $14.85 | $14.92 | $14.92 | 2,676,560 |
| 2025-03-27 | $15.06 | $15.19 | $14.74 | $15.01 | $15.01 | 3,301,960 |
| 2025-03-26 | $15.10 | $15.62 | $15.01 | $15.21 | $15.21 | 5,376,560 |
| 2025-03-25 | $16.00 | $16.21 | $14.93 | $14.95 | $14.95 | 9,054,160 |
| 2025-03-24 | $17.99 | $17.99 | $16.36 | $16.36 | $16.36 | 7,899,610 |
| 2025-03-21 | $17.89 | $18.26 | $17.32 | $18.18 | $18.18 | 7,060,960 |
| 2025-03-20 | $17.72 | $18.48 | $17.42 | $18.00 | $18.00 | 8,226,770 |
| 2025-03-19 | $17.40 | $17.80 | $17.16 | $17.75 | $17.75 | 7,915,390 |
| 2025-03-18 | $17.39 | $17.71 | $17.01 | $17.49 | $17.49 | 11,513,840 |
| 2025-03-17 | $16.03 | $17.39 | $16.03 | $17.39 | $17.39 | 8,611,340 |
| 2025-03-14 | $15.68 | $15.95 | $15.55 | $15.81 | $15.81 | 2,801,500 |
| 2025-03-13 | $16.33 | $16.33 | $15.50 | $15.65 | $15.65 | 4,702,400 |
| 2025-03-12 | $15.85 | $16.45 | $15.80 | $16.33 | $16.33 | 5,758,000 |
| 2025-03-11 | $15.93 | $16.12 | $15.47 | $15.90 | $15.90 | 4,468,360 |
| 2025-03-10 | $15.78 | $16.17 | $15.50 | $16.15 | $16.15 | 4,706,180 |
| 2025-03-07 | $16.00 | $16.57 | $15.76 | $15.80 | $15.80 | 6,299,400 |
| 2025-03-06 | $15.39 | $16.15 | $15.32 | $15.99 | $15.99 | 7,817,000 |
| 2025-03-05 | $15.70 | $15.77 | $15.10 | $15.47 | $15.47 | 5,624,490 |
| 2025-03-04 | $15.70 | $15.99 | $15.33 | $15.66 | $15.66 | 6,824,040 |
| 2025-03-03 | $15.64 | $16.29 | $15.28 | $16.00 | $16.00 | 10,416,780 |
| 2025-02-28 | $15.49 | $16.19 | $15.26 | $15.53 | $15.53 | 15,259,740 |
| 2025-02-27 | $14.14 | $15.49 | $14.07 | $15.49 | $15.49 | 9,524,500 |
| 2025-02-26 | $14.05 | $14.36 | $14.04 | $14.08 | $14.08 | 3,606,800 |
| 2025-02-25 | $14.20 | $14.39 | $13.87 | $13.96 | $13.96 | 5,216,800 |
| 2025-02-24 | $14.32 | $14.62 | $14.20 | $14.38 | $14.38 | 4,915,060 |
| 2025-02-20 | $14.17 | $15.14 | $14.12 | $14.92 | $14.92 | 8,390,000 |
| 2025-02-19 | $13.85 | $14.30 | $13.74 | $14.27 | $14.27 | 4,876,100 |
| 2025-02-18 | $13.70 | $14.40 | $13.70 | $13.99 | $13.99 | 5,728,200 |
| 2025-02-17 | $13.54 | $14.02 | $13.36 | $13.90 | $13.90 | 5,010,900 |
| 2025-02-14 | $13.70 | $13.90 | $13.40 | $13.55 | $13.55 | 4,642,200 |
| 2025-02-13 | $14.01 | $14.35 | $13.72 | $13.73 | $13.73 | 5,231,000 |
| 2025-02-12 | $13.55 | $14.20 | $13.40 | $13.94 | $13.94 | 6,576,100 |
| 2025-02-11 | $13.65 | $13.70 | $13.43 | $13.61 | $13.61 | 2,441,800 |
| 2025-02-10 | $13.43 | $13.63 | $13.31 | $13.63 | $13.63 | 3,859,900 |
| 2025-02-07 | $13.37 | $13.80 | $13.21 | $13.44 | $13.44 | 6,951,260 |
| 2025-02-06 | $13.56 | $13.87 | $13.17 | $13.39 | $13.39 | 7,558,860 |
| 2025-02-05 | $13.16 | $14.12 | $13.02 | $13.69 | $13.69 | 6,239,760 |
| 2025-01-27 | $13.20 | $13.36 | $12.92 | $13.03 | $13.03 | 2,267,000 |
| 2025-01-24 | $12.68 | $13.14 | $12.58 | $13.11 | $13.11 | 3,236,130 |
| 2025-01-23 | $13.10 | $13.40 | $12.76 | $12.77 | $12.77 | 4,420,300 |
| 2025-01-22 | $13.30 | $13.34 | $12.90 | $13.10 | $13.10 | 4,525,330 |
| 2025-01-21 | $13.67 | $13.79 | $13.09 | $13.45 | $13.45 | 6,760,700 |
| 2025-01-20 | $13.03 | $13.99 | $12.90 | $13.72 | $13.72 | 7,975,000 |
| 2025-01-17 | $13.03 | $13.29 | $12.82 | $12.83 | $12.83 | 4,234,200 |
| 2025-01-16 | $12.99 | $13.50 | $12.94 | $13.04 | $13.04 | 4,949,200 |
| 2025-01-15 | $13.35 | $13.56 | $13.10 | $13.29 | $13.29 | 5,595,200 |
| 2025-01-14 | $12.80 | $13.56 | $12.80 | $13.29 | $13.29 | 8,261,700 |
| 2025-01-13 | $12.18 | $13.33 | $11.84 | $12.60 | $12.60 | 7,413,800 |
| 2025-01-09 | $12.40 | $12.87 | $12.32 | $12.63 | $12.63 | 4,290,900 |
| 2025-01-08 | $12.31 | $12.60 | $12.02 | $12.58 | $12.58 | 4,709,600 |
| 2025-01-07 | $12.18 | $12.38 | $12.10 | $12.34 | $12.34 | 3,334,200 |
| 2025-01-06 | $12.21 | $12.50 | $11.49 | $12.24 | $12.24 | 4,497,800 |
| 2025-01-03 | $13.11 | $13.35 | $12.20 | $12.22 | $12.22 | 5,441,200 |
| 2025-01-02 | $13.48 | $13.58 | $13.05 | $13.14 | $13.14 | 3,979,200 |
| 2024-12-31 | $13.64 | $13.91 | $13.43 | $13.45 | $13.45 | 3,008,400 |
| 2024-12-30 | $13.88 | $14.00 | $13.50 | $13.72 | $13.72 | 5,792,500 |
| 2024-12-27 | $13.93 | $15.04 | $13.93 | $14.02 | $14.02 | 10,909,300 |
| 2024-12-26 | $14.05 | $14.27 | $13.66 | $13.78 | $13.78 | 4,341,600 |
| 2024-12-25 | $14.61 | $14.75 | $13.85 | $13.97 | $13.97 | 5,576,800 |
| 2024-12-24 | $14.61 | $14.99 | $14.44 | $14.76 | $14.76 | 3,142,800 |
| 2024-12-23 | $15.38 | $15.75 | $14.54 | $14.60 | $14.60 | 4,171,300 |
| 2024-12-20 | $15.39 | $15.80 | $15.31 | $15.58 | $15.58 | 3,418,400 |
| 2024-12-19 | $15.24 | $15.58 | $14.75 | $15.39 | $15.39 | 5,686,640 |
| 2024-12-18 | $15.30 | $15.58 | $14.88 | $15.48 | $15.48 | 3,744,330 |
| 2024-12-17 | $15.88 | $16.11 | $15.29 | $15.34 | $15.34 | 5,451,600 |
| 2024-12-16 | $16.03 | $16.45 | $15.70 | $16.00 | $16.00 | 6,985,100 |
| 2024-12-13 | $16.85 | $17.03 | $16.15 | $16.19 | $16.19 | 8,143,640 |
| 2024-12-12 | $16.66 | $17.30 | $16.12 | $17.05 | $17.05 | 10,826,580 |
| 2024-12-11 | $17.74 | $17.98 | $16.63 | $16.97 | $16.97 | 10,783,930 |
| 2024-12-10 | $16.99 | $17.69 | $16.60 | $17.41 | $17.41 | 12,254,570 |
| 2024-12-09 | $16.92 | $17.40 | $16.32 | $16.59 | $16.59 | 9,589,700 |
| 2024-12-06 | $17.12 | $17.50 | $16.65 | $16.98 | $16.98 | 9,532,180 |
| 2024-12-05 | $17.13 | $17.26 | $16.53 | $17.05 | $17.05 | 13,240,110 |
| 2024-12-04 | $17.96 | $18.23 | $17.00 | $17.30 | $17.30 | 10,935,900 |
| 2024-12-03 | $18.60 | $18.93 | $17.90 | $18.20 | $18.20 | 15,362,860 |
| 2024-12-02 | $18.33 | $20.67 | $18.13 | $19.35 | $19.35 | 28,833,080 |
| 2024-11-29 | $16.82 | $18.88 | $16.82 | $18.88 | $18.88 | 29,057,980 |
| 2024-11-28 | $16.45 | $17.99 | $16.45 | $17.16 | $17.16 | 13,364,670 |
| 2024-11-27 | $16.55 | $16.76 | $15.29 | $16.35 | $16.35 | 18,346,960 |
| 2024-11-26 | $19.00 | $19.00 | $16.56 | $16.60 | $16.60 | 21,213,870 |
| 2024-11-25 | $17.35 | $18.21 | $17.32 | $18.21 | $18.21 | 5,930,910 |
| 2024-11-22 | $16.47 | $17.47 | $15.44 | $16.55 | $16.55 | 26,693,140 |
| 2024-11-21 | $16.00 | $17.68 | $15.25 | $16.18 | $16.18 | 29,595,180 |
| 2024-11-20 | $14.48 | $16.07 | $14.48 | $16.07 | $16.07 | 21,126,130 |
| 2024-11-19 | $13.90 | $14.68 | $13.67 | $14.61 | $14.61 | 11,421,620 |
| 2024-11-18 | $14.39 | $14.66 | $13.60 | $14.00 | $14.00 | 11,382,740 |
| 2024-11-15 | $14.20 | $14.79 | $13.80 | $13.92 | $13.92 | 12,497,200 |
| 2024-11-14 | $14.88 | $15.11 | $14.18 | $14.24 | $14.24 | 11,600,920 |
| 2024-11-13 | $15.53 | $15.77 | $14.37 | $15.00 | $15.00 | 15,804,860 |
| 2024-11-12 | $15.51 | $16.63 | $15.09 | $15.20 | $15.20 | 24,039,520 |
| 2024-11-11 | $16.43 | $16.79 | $16.43 | $16.43 | $16.43 | 6,481,700 |
| 2024-11-08 | $20.52 | $20.52 | $17.46 | $18.25 | $18.25 | 40,167,030 |
| 2024-11-07 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 427,380 |
| 2024-11-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 753,500 |
| 2024-11-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 120,000 |
| 2024-11-04 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 216,100 |
| 2024-11-01 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 277,300 |
| 2024-10-17 | $10.50 | $11.58 | $10.50 | $11.58 | $11.58 | 11,864,600 |
| 2024-10-16 | $10.41 | $10.75 | $10.32 | $10.53 | $10.53 | 7,516,100 |
| 2024-10-15 | $10.00 | $11.10 | $10.00 | $10.52 | $10.52 | 13,563,700 |
| 2024-10-14 | $9.44 | $10.13 | $9.26 | $10.13 | $10.13 | 8,201,200 |
| 2024-10-11 | $9.50 | $9.66 | $9.10 | $9.21 | $9.21 | 5,054,900 |
| 2024-10-10 | $9.77 | $10.06 | $9.38 | $9.54 | $9.54 | 6,667,230 |
| 2024-10-09 | $10.60 | $10.60 | $9.83 | $9.83 | $9.83 | 7,900,400 |
| 2024-10-08 | $11.76 | $11.76 | $10.31 | $10.92 | $10.92 | 15,429,400 |
| 2024-09-30 | $10.21 | $10.88 | $10.09 | $10.70 | $10.70 | 15,933,650 |
| 2024-09-27 | $9.96 | $10.50 | $9.62 | $10.02 | $10.02 | 11,748,800 |
| 2024-09-26 | $9.50 | $10.12 | $9.36 | $9.94 | $9.94 | 18,274,500 |
| 2024-09-25 | $8.51 | $9.30 | $8.51 | $9.30 | $9.30 | 13,065,200 |
| 2024-09-24 | $8.12 | $8.56 | $8.05 | $8.45 | $8.45 | 5,269,600 |
| 2024-09-23 | $8.28 | $8.41 | $8.05 | $8.12 | $8.12 | 5,042,800 |
| 2024-09-20 | $8.53 | $8.55 | $8.25 | $8.33 | $8.33 | 5,569,300 |
| 2024-09-19 | $8.66 | $8.78 | $8.40 | $8.61 | $8.61 | 6,079,400 |
| 2024-09-18 | $8.52 | $8.85 | $8.30 | $8.78 | $8.78 | 6,591,600 |
| 2024-09-13 | $8.88 | $9.12 | $8.43 | $8.51 | $8.51 | 7,232,400 |
| 2024-09-12 | $8.72 | $9.37 | $8.51 | $8.87 | $8.87 | 10,908,900 |
| 2024-09-11 | $8.58 | $8.82 | $8.40 | $8.71 | $8.71 | 6,998,200 |
| 2024-09-10 | $8.51 | $8.59 | $8.25 | $8.58 | $8.58 | 6,174,500 |
| 2024-09-09 | $8.29 | $8.79 | $8.17 | $8.65 | $8.65 | 10,502,600 |
| 2024-09-06 | $8.32 | $8.62 | $8.18 | $8.26 | $8.26 | 6,912,900 |
| 2024-09-05 | $8.55 | $8.56 | $8.33 | $8.44 | $8.44 | 8,845,800 |
| 2024-09-04 | $8.30 | $9.09 | $8.08 | $8.82 | $8.82 | 16,792,400 |
| 2024-09-03 | $8.47 | $9.05 | $8.17 | $8.45 | $8.45 | 20,549,700 |
| 2024-09-02 | $7.35 | $8.27 | $7.32 | $8.27 | $8.27 | 10,383,500 |
| 2024-08-30 | $7.27 | $7.65 | $7.20 | $7.52 | $7.52 | 7,316,300 |
| 2024-08-29 | $7.43 | $7.47 | $7.10 | $7.37 | $7.37 | 8,121,200 |
| 2024-08-28 | $8.00 | $8.06 | $7.42 | $7.58 | $7.58 | 7,677,000 |
| 2024-08-27 | $7.90 | $7.96 | $7.68 | $7.95 | $7.95 | 8,160,400 |
| 2024-08-26 | $8.05 | $8.05 | $7.74 | $7.95 | $7.95 | 9,780,900 |
| 2024-08-23 | $8.39 | $8.67 | $8.07 | $8.12 | $8.12 | 17,887,200 |
| 2024-08-22 | $7.22 | $8.02 | $7.22 | $8.02 | $8.02 | 9,499,300 |
| 2024-08-21 | $7.39 | $7.39 | $7.18 | $7.29 | $7.29 | 7,279,500 |
| 2024-08-20 | $7.96 | $7.96 | $7.39 | $7.55 | $7.55 | 10,958,810 |
| 2024-08-19 | $7.56 | $8.22 | $7.33 | $7.96 | $7.96 | 15,739,400 |
| 2024-08-16 | $7.51 | $8.12 | $7.51 | $7.56 | $7.56 | 18,580,700 |
| 2024-08-15 | $6.69 | $7.39 | $6.66 | $7.39 | $7.39 | 8,297,700 |
| 2024-08-14 | $6.55 | $7.08 | $6.52 | $6.72 | $6.72 | 4,562,300 |
| 2024-08-13 | $6.63 | $6.73 | $6.48 | $6.59 | $6.59 | 2,561,000 |
| 2024-08-12 | $6.76 | $6.76 | $6.58 | $6.63 | $6.63 | 2,341,500 |
| 2024-08-09 | $6.84 | $6.95 | $6.75 | $6.76 | $6.76 | 2,980,400 |
| 2024-08-08 | $6.79 | $6.90 | $6.70 | $6.86 | $6.86 | 2,825,280 |
| 2024-08-07 | $6.97 | $6.99 | $6.80 | $6.84 | $6.84 | 3,643,100 |
| 2024-08-06 | $6.71 | $6.94 | $6.67 | $6.94 | $6.94 | 4,698,200 |
| 2024-08-05 | $6.61 | $7.00 | $6.59 | $6.63 | $6.63 | 4,196,200 |
| 2024-08-02 | $6.82 | $6.85 | $6.67 | $6.68 | $6.68 | 2,868,100 |
| 2024-08-01 | $6.80 | $6.92 | $6.70 | $6.82 | $6.82 | 6,456,800 |
| 2024-07-31 | $6.35 | $6.97 | $6.33 | $6.88 | $6.88 | 10,059,200 |
| 2024-07-30 | $6.44 | $6.49 | $6.25 | $6.34 | $6.34 | 4,243,200 |
| 2024-07-29 | $6.52 | $6.56 | $6.39 | $6.46 | $6.46 | 2,900,500 |
| 2024-07-26 | $6.53 | $6.67 | $6.51 | $6.55 | $6.55 | 2,487,000 |
| 2024-07-25 | $6.46 | $6.70 | $6.33 | $6.55 | $6.55 | 3,870,400 |
| 2024-07-24 | $6.70 | $6.88 | $6.51 | $6.52 | $6.52 | 4,439,700 |
| 2024-07-23 | $6.91 | $7.03 | $6.70 | $6.70 | $6.70 | 4,046,700 |
| 2024-07-22 | $7.00 | $7.00 | $6.73 | $6.94 | $6.94 | 4,449,110 |
| 2024-07-19 | $7.24 | $7.25 | $6.94 | $7.05 | $7.05 | 7,734,710 |
| 2024-07-18 | $6.91 | $7.38 | $6.44 | $7.33 | $7.33 | 10,555,260 |
| 2024-07-17 | $7.04 | $7.74 | $7.04 | $7.15 | $7.15 | 13,161,200 |
| 2024-07-16 | $7.50 | $7.50 | $7.00 | $7.04 | $7.04 | 12,774,600 |
| 2024-07-15 | $6.63 | $7.36 | $6.45 | $7.36 | $7.36 | 8,451,000 |
| 2024-07-12 | $6.81 | $6.94 | $6.63 | $6.69 | $6.69 | 1,988,900 |
| 2024-07-11 | $6.56 | $6.90 | $6.52 | $6.81 | $6.81 | 2,794,800 |
| 2024-07-10 | $6.68 | $6.68 | $6.40 | $6.46 | $6.46 | 2,285,000 |
| 2024-07-09 | $6.69 | $6.74 | $6.32 | $6.62 | $6.62 | 2,872,800 |
| 2024-07-08 | $6.99 | $7.03 | $6.65 | $6.70 | $6.70 | 2,387,090 |
| 2024-07-05 | $6.79 | $7.06 | $6.60 | $7.01 | $7.01 | 2,424,200 |
| 2024-07-04 | $7.09 | $7.16 | $6.75 | $6.80 | $6.80 | 3,020,800 |
| 2024-07-03 | $7.13 | $7.23 | $7.07 | $7.09 | $7.09 | 1,406,300 |
| 2024-07-02 | $7.10 | $7.24 | $7.02 | $7.13 | $7.13 | 2,260,400 |
| 2024-07-01 | $7.03 | $7.20 | $6.98 | $7.10 | $7.10 | 1,653,300 |
| 2024-06-28 | $7.18 | $7.24 | $7.02 | $7.06 | $7.06 | 1,605,000 |
| 2024-06-27 | $7.33 | $7.44 | $7.18 | $7.18 | $7.18 | 1,517,500 |
| 2024-06-26 | $7.00 | $7.35 | $6.98 | $7.33 | $7.33 | 2,034,700 |
| 2024-06-25 | $6.90 | $7.18 | $6.89 | $7.04 | $7.04 | 1,935,000 |
| 2024-06-24 | $7.29 | $7.29 | $6.89 | $6.95 | $6.95 | 2,642,200 |
| 2024-06-21 | $7.36 | $7.42 | $7.22 | $7.38 | $7.38 | 1,236,500 |
| 2024-06-20 | $7.64 | $7.68 | $7.32 | $7.38 | $7.38 | 1,909,400 |
| 2024-06-19 | $7.71 | $7.75 | $7.56 | $7.64 | $7.64 | 1,283,600 |
| 2024-06-18 | $7.53 | $7.70 | $7.49 | $7.67 | $7.67 | 1,396,100 |
| 2024-06-17 | $7.77 | $7.77 | $7.46 | $7.54 | $7.54 | 1,979,300 |
| 2024-06-14 | $7.88 | $7.88 | $7.58 | $7.79 | $7.79 | 1,239,600 |
| 2024-06-13 | $8.10 | $8.13 | $7.76 | $7.87 | $7.87 | 2,029,400 |
| 2024-06-12 | $7.70 | $8.02 | $7.67 | $7.97 | $7.97 | 2,292,300 |
| 2024-06-11 | $7.80 | $7.80 | $7.48 | $7.72 | $7.72 | 3,959,200 |
| 2024-06-07 | $7.28 | $7.92 | $7.28 | $7.80 | $7.80 | 4,065,080 |
| 2024-06-06 | $7.91 | $7.95 | $7.16 | $7.21 | $7.21 | 4,211,660 |
| 2024-06-05 | $8.11 | $8.18 | $7.88 | $7.91 | $7.91 | 2,160,500 |
| 2024-06-04 | $8.29 | $8.32 | $8.05 | $8.19 | $8.19 | 1,940,200 |
| 2024-06-03 | $8.69 | $8.69 | $8.26 | $8.32 | $8.32 | 1,894,900 |
| 2024-05-31 | $8.52 | $8.72 | $8.51 | $8.62 | $8.62 | 1,268,100 |
| 2024-05-30 | $8.64 | $8.67 | $8.46 | $8.54 | $8.54 | 1,528,100 |
| 2024-05-29 | $8.54 | $8.69 | $8.51 | $8.64 | $8.64 | 1,274,100 |
| 2024-05-28 | $8.70 | $8.74 | $8.57 | $8.62 | $8.62 | 1,526,900 |
| 2024-05-27 | $8.81 | $8.95 | $8.61 | $8.75 | $8.75 | 2,320,000 |
| 2024-05-24 | $8.98 | $9.06 | $8.81 | $8.82 | $8.82 | 1,806,300 |
| 2024-05-23 | $9.25 | $9.34 | $8.89 | $8.98 | $8.98 | 2,139,800 |
| 2024-05-22 | $9.50 | $9.50 | $9.21 | $9.24 | $9.24 | 1,975,900 |
| 2024-05-21 | $9.53 | $9.53 | $9.18 | $9.21 | $9.21 | 1,905,700 |
| 2024-05-20 | $9.69 | $9.69 | $9.38 | $9.46 | $9.46 | 2,423,100 |
| 2024-05-17 | $9.57 | $9.65 | $9.35 | $9.59 | $9.59 | 2,181,300 |
| 2024-05-16 | $9.58 | $9.67 | $9.36 | $9.57 | $9.57 | 2,216,800 |
| 2024-05-15 | $9.49 | $9.57 | $9.34 | $9.49 | $9.49 | 1,960,400 |
| 2024-05-14 | $9.18 | $9.53 | $9.17 | $9.46 | $9.46 | 3,116,900 |
| 2024-05-13 | $9.33 | $9.33 | $9.07 | $9.17 | $9.17 | 2,371,500 |
| 2024-05-10 | $9.70 | $9.82 | $9.39 | $9.47 | $9.47 | 2,372,100 |
| 2024-05-09 | $9.62 | $9.86 | $9.55 | $9.71 | $9.71 | 1,729,300 |
| 2024-05-08 | $9.81 | $9.84 | $9.55 | $9.60 | $9.60 | 1,703,600 |
| 2024-05-07 | $9.74 | $9.84 | $9.65 | $9.81 | $9.81 | 1,760,000 |
| 2024-05-06 | $9.91 | $10.07 | $9.54 | $9.79 | $9.79 | 3,188,800 |
| 2024-04-30 | $10.26 | $10.26 | $9.68 | $9.83 | $9.83 | 2,384,200 |
| 2024-04-29 | $9.80 | $10.20 | $9.78 | $10.12 | $10.12 | 2,805,600 |
| 2024-04-26 | $9.79 | $9.92 | $9.57 | $9.84 | $9.84 | 1,923,900 |
| 2024-04-25 | $9.51 | $9.86 | $9.51 | $9.74 | $9.74 | 2,041,000 |
| 2024-04-24 | $9.66 | $9.70 | $9.47 | $9.52 | $9.52 | 1,727,950 |
| 2024-04-23 | $9.55 | $9.74 | $9.23 | $9.62 | $9.62 | 2,901,100 |
| 2024-04-22 | $9.27 | $9.30 | $8.90 | $9.20 | $9.20 | 2,448,100 |
| 2024-04-19 | $9.53 | $9.64 | $9.26 | $9.31 | $9.31 | 2,133,500 |
| 2024-04-18 | $9.68 | $9.76 | $9.10 | $9.53 | $9.53 | 4,206,900 |
| 2024-04-17 | $8.88 | $9.65 | $8.88 | $9.62 | $9.62 | 5,444,550 |
| 2024-04-16 | $9.80 | $9.83 | $8.87 | $8.87 | $8.87 | 4,046,300 |
| 2024-04-15 | $10.94 | $10.94 | $9.85 | $9.85 | $9.85 | 4,878,000 |
| 2024-04-12 | $10.78 | $11.20 | $10.70 | $10.94 | $10.94 | 3,881,800 |
| 2024-04-11 | $10.63 | $10.90 | $10.60 | $10.73 | $10.73 | 2,589,100 |
| 2024-04-10 | $11.14 | $11.15 | $10.63 | $10.79 | $10.79 | 3,243,160 |
| 2024-04-09 | $10.85 | $11.27 | $10.50 | $11.23 | $11.23 | 5,742,800 |
| 2024-04-08 | $11.18 | $11.24 | $10.77 | $10.80 | $10.80 | 2,735,100 |
| 2024-04-03 | $11.36 | $11.43 | $11.10 | $11.25 | $11.25 | 2,765,300 |
| 2024-04-02 | $11.56 | $11.65 | $11.30 | $11.42 | $11.42 | 3,353,100 |
| 2024-04-01 | $11.53 | $11.85 | $11.24 | $11.61 | $11.61 | 5,552,600 |
| 2024-03-29 | $11.15 | $12.12 | $10.93 | $11.49 | $11.49 | 7,545,800 |
| 2024-03-28 | $10.77 | $11.27 | $10.65 | $11.15 | $11.15 | 4,897,600 |
| 2024-03-27 | $11.30 | $11.36 | $10.70 | $10.77 | $10.77 | 5,350,500 |
| 2024-03-26 | $11.25 | $11.67 | $11.10 | $11.38 | $11.38 | 6,330,780 |
| 2024-03-25 | $12.28 | $12.28 | $11.32 | $11.33 | $11.33 | 10,241,500 |
| 2024-03-22 | $12.89 | $12.96 | $12.06 | $12.31 | $12.31 | 15,982,780 |
| 2024-03-21 | $11.89 | $12.94 | $11.70 | $12.94 | $12.94 | 6,653,500 |
| 2024-03-20 | $11.66 | $11.76 | $11.51 | $11.76 | $11.76 | 2,955,480 |
| 2024-03-19 | $11.67 | $11.78 | $11.52 | $11.65 | $11.65 | 4,197,500 |
| 2024-03-18 | $11.74 | $11.79 | $11.42 | $11.64 | $11.64 | 4,660,920 |
| 2024-03-15 | $11.52 | $11.86 | $11.45 | $11.70 | $11.70 | 4,111,400 |
| 2024-03-14 | $11.99 | $11.99 | $11.37 | $11.62 | $11.62 | 5,807,700 |
| 2024-03-13 | $11.35 | $12.19 | $11.29 | $11.83 | $11.83 | 7,987,300 |
| 2024-03-12 | $11.04 | $11.44 | $10.93 | $11.40 | $11.40 | 4,606,400 |
| 2024-03-11 | $10.67 | $11.08 | $10.62 | $11.01 | $11.01 | 4,661,500 |
| 2024-03-08 | $10.71 | $11.00 | $10.55 | $10.68 | $10.68 | 4,865,300 |
| 2024-03-07 | $10.92 | $11.01 | $10.53 | $10.55 | $10.55 | 3,681,900 |
| 2024-03-06 | $10.66 | $11.05 | $10.40 | $10.91 | $10.91 | 4,834,100 |
| 2024-03-05 | $10.90 | $11.26 | $10.62 | $10.69 | $10.69 | 4,451,600 |
| 2024-03-04 | $11.00 | $11.06 | $10.48 | $11.05 | $11.05 | 5,137,550 |
| 2024-03-01 | $10.95 | $11.21 | $10.77 | $10.96 | $10.96 | 5,991,000 |
| 2024-02-29 | $10.14 | $11.09 | $10.01 | $10.93 | $10.93 | 7,033,700 |
| 2024-02-28 | $11.04 | $11.60 | $10.20 | $10.23 | $10.23 | 8,027,900 |
| 2024-02-27 | $10.49 | $10.95 | $10.41 | $10.90 | $10.90 | 4,453,400 |
| 2024-02-26 | $10.18 | $10.86 | $10.16 | $10.50 | $10.50 | 6,165,700 |
| 2024-02-23 | $9.85 | $10.23 | $9.84 | $10.23 | $10.23 | 5,271,700 |
| 2024-02-22 | $9.22 | $9.85 | $9.20 | $9.83 | $9.83 | 5,341,400 |
| 2024-02-21 | $8.96 | $9.86 | $8.82 | $9.23 | $9.23 | 7,471,480 |
| 2024-02-20 | $8.65 | $9.06 | $8.25 | $8.99 | $8.99 | 7,732,840 |
| 2024-02-19 | $7.90 | $8.56 | $7.80 | $8.56 | $8.56 | 6,992,780 |
| 2024-02-08 | $7.22 | $7.89 | $7.01 | $7.78 | $7.78 | 10,169,800 |
| 2024-02-07 | $8.18 | $8.40 | $7.53 | $7.61 | $7.61 | 8,406,880 |
| 2024-02-06 | $8.15 | $8.79 | $8.11 | $8.37 | $8.37 | 8,343,580 |
| 2024-02-05 | $9.84 | $9.86 | $9.01 | $9.01 | $9.01 | 3,228,200 |
| 2024-02-02 | $10.89 | $10.89 | $9.60 | $10.01 | $10.01 | 4,001,500 |
| 2024-02-01 | $10.51 | $10.70 | $10.15 | $10.53 | $10.53 | 2,797,600 |
| 2024-01-31 | $11.05 | $11.21 | $10.46 | $10.51 | $10.51 | 3,312,500 |
| 2024-01-30 | $11.33 | $11.48 | $11.00 | $11.07 | $11.07 | 2,599,600 |
| 2024-01-29 | $11.76 | $11.91 | $11.33 | $11.38 | $11.38 | 3,894,400 |
| 2024-01-26 | $12.12 | $12.66 | $11.89 | $11.93 | $11.93 | 6,434,940 |
| 2024-01-25 | $11.88 | $12.16 | $11.66 | $12.12 | $12.12 | 3,422,800 |
| 2024-01-24 | $11.51 | $11.98 | $11.42 | $11.92 | $11.92 | 4,960,780 |
| 2024-01-23 | $11.69 | $11.69 | $11.15 | $11.48 | $11.48 | 4,288,200 |
| 2024-01-22 | $12.15 | $12.66 | $11.51 | $11.69 | $11.69 | 5,139,500 |
| 2024-01-19 | $12.36 | $12.77 | $12.30 | $12.31 | $12.31 | 4,114,200 |
| 2024-01-18 | $12.39 | $12.43 | $11.91 | $12.33 | $12.33 | 4,702,400 |
| 2024-01-17 | $12.73 | $13.23 | $12.42 | $12.42 | $12.42 | 5,000,800 |
| 2024-01-16 | $13.11 | $13.13 | $12.38 | $12.73 | $12.73 | 9,195,580 |
| 2024-01-15 | $13.71 | $13.88 | $13.03 | $13.24 | $13.24 | 10,072,680 |
| 2024-01-12 | $13.89 | $14.09 | $13.46 | $13.64 | $13.64 | 10,698,680 |
| 2024-01-11 | $13.29 | $14.28 | $13.11 | $14.06 | $14.06 | 9,727,500 |
| 2024-01-10 | $13.29 | $13.57 | $13.05 | $13.30 | $13.30 | 2,492,850 |
| 2024-01-09 | $13.09 | $13.40 | $13.02 | $13.37 | $13.37 | 2,629,700 |
| 2024-01-08 | $13.25 | $13.35 | $12.90 | $12.94 | $12.94 | 2,325,100 |
| 2024-01-05 | $13.49 | $13.65 | $13.14 | $13.18 | $13.18 | 2,206,700 |
| 2024-01-04 | $13.30 | $13.56 | $13.25 | $13.49 | $13.49 | 3,046,000 |
| 2024-01-03 | $13.67 | $13.67 | $13.21 | $13.31 | $13.31 | 2,680,800 |
| 2024-01-02 | $13.64 | $13.88 | $13.51 | $13.67 | $13.67 | 3,067,500 |
| 2024-01-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2023-12-29 | $13.44 | $13.72 | $13.25 | $13.51 | $13.51 | 3,651,900 |
| 2023-12-28 | $13.10 | $13.45 | $13.02 | $13.41 | $13.41 | 2,229,180 |
| 2023-12-27 | $13.07 | $13.23 | $12.93 | $13.19 | $13.19 | 2,376,600 |
| 2023-12-26 | $13.21 | $13.33 | $12.91 | $12.96 | $12.96 | 2,816,200 |
| 2023-12-25 | $13.38 | $13.46 | $13.04 | $13.16 | $13.16 | 3,201,400 |
| 2023-12-22 | $13.89 | $14.09 | $13.40 | $13.45 | $13.45 | 3,393,900 |
| 2023-12-21 | $13.22 | $13.92 | $13.13 | $13.89 | $13.89 | 3,762,400 |
| 2023-12-20 | $13.73 | $13.77 | $13.32 | $13.35 | $13.35 | 2,460,300 |
| 2023-12-19 | $13.53 | $13.80 | $13.34 | $13.73 | $13.73 | 3,100,300 |
| 2023-12-18 | $13.67 | $13.90 | $13.41 | $13.43 | $13.43 | 3,738,300 |
| 2023-12-15 | $14.48 | $14.78 | $13.40 | $13.67 | $13.67 | 5,809,300 |
| 2023-12-14 | $13.82 | $14.01 | $13.72 | $13.94 | $13.94 | 2,446,100 |
| 2023-12-13 | $13.98 | $13.99 | $13.75 | $13.76 | $13.76 | 2,574,600 |
| 2023-12-12 | $13.79 | $14.02 | $13.63 | $13.97 | $13.97 | 2,113,500 |
| 2023-12-11 | $13.73 | $13.98 | $13.60 | $13.79 | $13.79 | 2,315,500 |
| 2023-12-08 | $14.14 | $14.15 | $13.63 | $13.69 | $13.69 | 2,923,490 |
| 2023-12-07 | $14.13 | $14.32 | $14.05 | $14.10 | $14.10 | 2,371,600 |
| 2023-12-06 | $14.18 | $14.52 | $14.11 | $14.14 | $14.14 | 2,609,000 |
| 2023-12-05 | $14.46 | $14.55 | $14.12 | $14.15 | $14.15 | 2,093,900 |
| 2023-12-04 | $14.48 | $14.58 | $14.30 | $14.48 | $14.48 | 2,537,900 |
| 2023-12-01 | $14.32 | $14.53 | $14.22 | $14.43 | $14.43 | 2,571,400 |
| 2023-11-30 | $14.10 | $14.36 | $13.97 | $14.27 | $14.27 | 3,207,100 |
| 2023-11-29 | $13.96 | $14.38 | $13.93 | $14.20 | $14.20 | 4,397,830 |
| 2023-11-28 | $13.80 | $14.15 | $13.73 | $13.97 | $13.97 | 5,943,600 |
| 2023-11-27 | $13.99 | $14.10 | $13.44 | $13.71 | $13.71 | 7,546,250 |
| 2023-11-24 | $14.58 | $14.65 | $13.93 | $13.99 | $13.99 | 6,874,900 |
| 2023-11-23 | $14.54 | $14.61 | $14.40 | $14.60 | $14.60 | 2,810,000 |
| 2023-11-22 | $14.73 | $14.75 | $14.41 | $14.44 | $14.44 | 2,993,000 |
| 2023-11-21 | $14.72 | $14.97 | $14.63 | $14.67 | $14.67 | 3,098,900 |
| 2023-11-20 | $14.63 | $14.75 | $14.41 | $14.69 | $14.69 | 3,248,600 |
| 2023-11-17 | $14.39 | $14.54 | $14.29 | $14.51 | $14.51 | 2,891,300 |
| 2023-11-16 | $14.57 | $14.74 | $14.30 | $14.36 | $14.36 | 3,300,700 |
| 2023-11-15 | $14.39 | $14.70 | $14.30 | $14.52 | $14.52 | 4,400,960 |
| 2023-11-14 | $14.35 | $14.56 | $14.15 | $14.34 | $14.34 | 4,825,500 |
| 2023-11-13 | $13.92 | $14.41 | $13.92 | $14.36 | $14.36 | 7,887,800 |
| 2023-11-10 | $14.07 | $14.30 | $13.73 | $13.85 | $13.85 | 7,020,560 |
| 2023-11-09 | $13.84 | $14.25 | $13.58 | $14.12 | $14.12 | 12,139,100 |
| 2023-11-08 | $13.80 | $14.04 | $13.52 | $13.90 | $13.90 | 16,507,010 |
| 2023-11-07 | $13.38 | $14.19 | $13.28 | $14.19 | $14.19 | 24,595,900 |
| 2023-11-06 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 1,785,800 |
| 2023-11-03 | $16.17 | $16.23 | $15.93 | $16.03 | $16.03 | 1,925,900 |
| 2023-11-02 | $16.18 | $16.49 | $16.04 | $16.07 | $16.07 | 1,861,100 |
| 2023-11-01 | $16.16 | $16.70 | $16.03 | $16.35 | $16.35 | 2,309,700 |
| 2023-10-31 | $16.20 | $16.32 | $15.79 | $16.16 | $16.16 | 2,871,600 |
| 2023-10-30 | $16.79 | $16.95 | $16.24 | $16.31 | $16.31 | 2,944,900 |
| 2023-10-27 | $16.19 | $17.09 | $16.16 | $16.86 | $16.86 | 2,782,100 |
| 2023-10-26 | $16.35 | $16.75 | $16.25 | $16.37 | $16.37 | 2,139,500 |
| 2023-10-25 | $16.14 | $16.69 | $16.14 | $16.45 | $16.45 | 4,067,900 |
| 2023-10-24 | $15.10 | $16.86 | $15.10 | $16.39 | $16.39 | 6,433,800 |
| 2023-10-23 | $15.90 | $15.93 | $15.20 | $15.33 | $15.33 | 2,214,100 |
| 2023-10-20 | $16.00 | $16.10 | $15.84 | $16.05 | $16.05 | 1,325,700 |
| 2023-10-19 | $16.16 | $16.28 | $15.80 | $15.92 | $15.92 | 1,593,400 |
| 2023-10-18 | $16.33 | $16.38 | $16.00 | $16.16 | $16.16 | 1,505,680 |
| 2023-10-17 | $16.40 | $16.79 | $16.24 | $16.42 | $16.42 | 2,117,600 |
| 2023-10-16 | $16.02 | $16.82 | $16.00 | $16.41 | $16.41 | 3,252,480 |
| 2023-10-13 | $16.35 | $16.39 | $15.96 | $16.02 | $16.02 | 1,882,300 |
| 2023-10-12 | $16.74 | $16.79 | $16.36 | $16.38 | $16.38 | 1,435,300 |
| 2023-10-11 | $16.60 | $16.81 | $16.27 | $16.61 | $16.61 | 1,729,720 |
| 2023-10-10 | $16.46 | $16.67 | $16.38 | $16.40 | $16.40 | 1,387,900 |
| 2023-10-09 | $17.16 | $17.22 | $16.35 | $16.44 | $16.44 | 2,713,200 |
| 2023-09-28 | $16.77 | $17.26 | $16.70 | $17.14 | $17.14 | 1,844,100 |
| 2023-09-27 | $16.79 | $16.98 | $16.61 | $16.71 | $16.71 | 1,329,500 |
| 2023-09-26 | $17.18 | $17.18 | $16.70 | $16.79 | $16.79 | 1,994,610 |
| 2023-09-25 | $17.58 | $17.89 | $16.98 | $17.02 | $17.02 | 2,657,500 |
| 2023-09-22 | $16.41 | $17.79 | $16.41 | $17.59 | $17.59 | 4,441,400 |
| 2023-09-21 | $16.72 | $16.89 | $16.50 | $16.55 | $16.55 | 1,441,200 |
| 2023-09-20 | $16.88 | $17.27 | $16.83 | $16.89 | $16.89 | 1,216,700 |
| 2023-09-19 | $17.67 | $17.67 | $16.80 | $16.97 | $16.97 | 3,033,000 |
| 2023-09-18 | $17.20 | $17.99 | $17.11 | $17.67 | $17.67 | 2,851,700 |
| 2023-09-15 | $17.07 | $17.66 | $17.03 | $17.32 | $17.32 | 2,404,000 |
| 2023-09-14 | $17.32 | $17.47 | $17.01 | $17.07 | $17.07 | 1,370,400 |
| 2023-09-13 | $17.55 | $17.56 | $17.10 | $17.28 | $17.28 | 1,403,700 |
| 2023-09-12 | $17.56 | $17.69 | $17.38 | $17.45 | $17.45 | 1,452,400 |
| 2023-09-11 | $17.28 | $17.78 | $17.11 | $17.55 | $17.55 | 2,254,700 |
| 2023-09-08 | $17.70 | $17.83 | $17.17 | $17.28 | $17.28 | 4,311,400 |
| 2023-09-07 | $18.03 | $18.93 | $18.01 | $18.15 | $18.15 | 5,738,700 |
| 2023-09-06 | $18.07 | $18.73 | $17.80 | $18.00 | $18.00 | 3,009,200 |
| 2023-09-05 | $18.26 | $18.35 | $17.90 | $17.99 | $17.99 | 1,933,200 |
| 2023-09-04 | $18.09 | $18.36 | $17.75 | $18.26 | $18.26 | 3,606,600 |
| 2023-09-01 | $18.61 | $18.72 | $18.00 | $18.04 | $18.04 | 4,755,800 |
| 2023-08-31 | $17.82 | $18.15 | $17.60 | $18.02 | $18.02 | 2,421,000 |
| 2023-08-30 | $17.63 | $17.95 | $17.47 | $17.85 | $17.85 | 2,093,900 |
| 2023-08-29 | $16.82 | $17.62 | $16.80 | $17.60 | $17.60 | 2,953,100 |
| 2023-08-28 | $17.60 | $17.84 | $16.88 | $16.98 | $16.98 | 2,349,700 |
| 2023-08-25 | $17.30 | $17.59 | $16.80 | $16.92 | $16.92 | 2,253,000 |
| 2023-08-24 | $17.29 | $17.64 | $17.08 | $17.45 | $17.45 | 2,288,400 |
| 2023-08-23 | $18.01 | $18.01 | $17.29 | $17.34 | $17.34 | 2,850,100 |
| 2023-08-22 | $18.03 | $18.28 | $17.71 | $18.03 | $18.03 | 2,941,500 |
| 2023-08-21 | $17.45 | $18.45 | $17.45 | $18.08 | $18.08 | 4,173,100 |
| 2023-08-18 | $18.55 | $18.72 | $17.55 | $17.66 | $17.66 | 4,539,860 |
| 2023-08-17 | $18.88 | $19.13 | $18.57 | $18.72 | $18.72 | 3,239,200 |
| 2023-08-16 | $18.78 | $19.66 | $18.37 | $19.13 | $19.13 | 4,897,340 |
| 2023-08-15 | $18.70 | $18.99 | $18.55 | $18.74 | $18.74 | 2,720,070 |
| 2023-08-14 | $18.65 | $18.95 | $18.24 | $18.93 | $18.93 | 3,140,840 |
| 2023-08-11 | $19.48 | $19.57 | $18.49 | $18.65 | $18.65 | 4,745,850 |
| 2023-08-10 | $19.11 | $19.77 | $18.95 | $19.57 | $19.57 | 5,108,500 |
| 2023-08-09 | $19.28 | $19.45 | $18.81 | $19.11 | $19.11 | 3,963,700 |
| 2023-08-08 | $19.75 | $19.80 | $19.11 | $19.28 | $19.28 | 4,238,500 |
| 2023-08-07 | $19.68 | $20.00 | $19.33 | $19.45 | $19.45 | 5,434,100 |
| 2023-08-04 | $20.25 | $20.82 | $19.53 | $19.75 | $19.75 | 8,620,500 |
| 2023-08-03 | $20.51 | $21.20 | $20.40 | $20.48 | $20.48 | 7,238,330 |
| 2023-08-02 | $21.27 | $21.35 | $20.51 | $20.70 | $20.70 | 10,564,590 |
| 2023-08-01 | $21.01 | $22.98 | $20.71 | $21.73 | $21.73 | 20,791,930 |
| 2023-07-31 | $19.05 | $21.03 | $18.36 | $21.03 | $21.03 | 14,401,720 |
| 2023-07-28 | $18.33 | $20.28 | $18.12 | $19.12 | $19.12 | 11,888,960 |
| 2023-07-27 | $18.62 | $18.94 | $18.36 | $18.44 | $18.44 | 3,563,370 |
| 2023-07-26 | $19.25 | $19.31 | $18.25 | $18.86 | $18.86 | 6,077,830 |
| 2023-07-25 | $19.85 | $19.99 | $19.19 | $19.31 | $19.31 | 8,102,230 |
| 2023-07-24 | $19.03 | $21.30 | $19.03 | $19.84 | $19.84 | 8,940,990 |
| 2023-07-21 | $21.33 | $22.39 | $20.60 | $20.62 | $20.62 | 13,574,630 |
| 2023-07-20 | $20.30 | $22.00 | $19.90 | $20.84 | $20.84 | 9,671,700 |
| 2023-07-19 | $19.70 | $20.18 | $19.56 | $20.07 | $20.07 | 2,700,600 |
| 2023-07-18 | $20.36 | $20.36 | $19.63 | $20.02 | $20.02 | 4,722,490 |
| 2023-07-17 | $21.10 | $21.11 | $19.85 | $20.36 | $20.36 | 6,304,200 |
| 2023-07-14 | $20.77 | $21.38 | $20.51 | $21.09 | $21.09 | 6,774,380 |
| 2023-07-13 | $20.35 | $21.00 | $20.13 | $20.76 | $20.76 | 5,704,260 |
| 2023-07-12 | $21.04 | $21.04 | $20.00 | $20.35 | $20.35 | 5,001,200 |
| 2023-07-11 | $20.54 | $21.04 | $19.90 | $21.04 | $21.04 | 6,022,200 |
| 2023-07-10 | $20.32 | $20.78 | $19.93 | $20.54 | $20.54 | 4,506,240 |
| 2023-07-07 | $20.60 | $20.79 | $19.85 | $20.28 | $20.28 | 3,788,100 |
| 2023-07-06 | $20.69 | $20.87 | $20.19 | $20.39 | $20.39 | 5,731,400 |
| 2023-07-05 | $21.20 | $21.66 | $20.54 | $20.58 | $20.58 | 5,250,300 |
| 2023-07-04 | $21.13 | $21.52 | $20.64 | $21.15 | $21.15 | 6,325,130 |
| 2023-07-03 | $21.22 | $21.69 | $20.66 | $21.08 | $21.08 | 8,267,100 |
| 2023-06-30 | $20.19 | $21.81 | $20.15 | $21.00 | $21.00 | 10,623,360 |
| 2023-06-29 | $19.42 | $20.55 | $19.01 | $19.90 | $19.90 | 7,174,350 |
| 2023-06-28 | $21.61 | $22.30 | $20.13 | $20.14 | $20.14 | 11,612,840 |
| 2023-06-27 | $21.60 | $23.00 | $21.25 | $22.37 | $22.37 | 13,377,930 |
| 2023-06-26 | $20.69 | $22.50 | $19.01 | $22.18 | $22.18 | 14,466,450 |
| 2023-06-21 | $20.75 | $21.74 | $20.58 | $21.11 | $21.11 | 10,260,170 |
| 2023-06-20 | $21.30 | $21.87 | $20.55 | $20.76 | $20.76 | 8,697,260 |
| 2023-06-19 | $20.62 | $21.90 | $20.44 | $21.43 | $21.43 | 11,006,200 |
| 2023-06-16 | $20.52 | $21.25 | $20.15 | $20.89 | $20.89 | 10,077,300 |
| 2023-06-15 | $20.15 | $20.50 | $19.90 | $20.46 | $20.46 | 9,452,350 |
| 2023-06-14 | $21.30 | $21.35 | $20.02 | $20.34 | $20.34 | 14,592,180 |
| 2023-06-13 | $22.49 | $22.50 | $21.30 | $21.72 | $21.72 | 14,217,450 |
| 2023-06-12 | $22.01 | $24.34 | $22.01 | $22.88 | $22.80 | 16,635,900 |
| 2023-06-09 | $26.28 | $26.33 | $24.45 | $24.45 | $24.36 | 16,385,710 |
| 2023-06-08 | $24.51 | $27.17 | $24.01 | $27.17 | $27.07 | 20,111,400 |
| 2023-06-07 | $22.88 | $24.70 | $22.01 | $24.70 | $24.61 | 17,719,680 |
| 2023-06-06 | $24.54 | $24.66 | $22.33 | $22.45 | $22.37 | 14,820,880 |
| 2023-06-05 | $23.30 | $25.50 | $23.11 | $24.54 | $24.45 | 18,171,130 |
| 2023-06-02 | $21.82 | $24.37 | $21.37 | $24.33 | $24.24 | 19,683,320 |
| 2023-06-01 | $22.88 | $23.69 | $22.47 | $22.47 | $22.39 | 17,117,270 |
| 2023-05-31 | $26.99 | $27.73 | $24.97 | $24.97 | $24.88 | 16,496,920 |
| 2023-05-30 | $27.41 | $27.74 | $25.81 | $27.74 | $27.64 | 19,138,820 |
| 2023-05-29 | $28.00 | $28.78 | $26.31 | $28.00 | $27.90 | 21,226,000 |
| 2023-05-26 | $26.16 | $26.16 | $24.68 | $26.16 | $26.16 | 10,065,380 |
| 2023-05-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1,438,490 |
| 2023-05-24 | $21.40 | $21.62 | $21.00 | $21.62 | $21.62 | 4,568,380 |
| 2023-05-23 | $19.60 | $19.65 | $18.78 | $19.65 | $19.65 | 9,706,880 |
| 2023-05-22 | $17.86 | $17.86 | $17.04 | $17.86 | $17.86 | 6,028,600 |
| 2023-05-19 | $16.24 | $16.24 | $16.01 | $16.24 | $16.24 | 10,134,000 |
| 2023-05-18 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 740,050 |
| 2023-05-17 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 453,800 |
| 2023-05-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 581,400 |
| 2023-04-26 | $10.79 | $11.09 | $10.47 | $11.09 | $11.09 | 12,216,730 |
| 2023-04-25 | $9.17 | $10.08 | $9.13 | $10.08 | $10.08 | 14,834,220 |
| 2023-04-24 | $8.88 | $9.38 | $8.75 | $9.16 | $9.16 | 6,657,900 |
| 2023-04-21 | $8.93 | $9.19 | $8.76 | $8.88 | $8.88 | 2,528,100 |
| 2023-04-20 | $8.95 | $9.08 | $8.70 | $8.95 | $8.95 | 4,663,300 |
| 2023-04-19 | $9.15 | $9.18 | $8.97 | $8.99 | $8.99 | 2,324,900 |
| 2023-04-18 | $9.08 | $9.18 | $9.02 | $9.13 | $9.13 | 1,804,000 |
| 2023-04-17 | $8.96 | $9.13 | $8.89 | $9.08 | $9.08 | 2,502,500 |
| 2023-04-14 | $8.94 | $9.15 | $8.79 | $8.89 | $8.89 | 3,144,900 |
| 2023-04-13 | $8.80 | $9.00 | $8.67 | $8.86 | $8.86 | 3,243,200 |
| 2023-04-12 | $8.45 | $8.78 | $8.38 | $8.78 | $8.78 | 3,157,400 |
| 2023-04-11 | $8.23 | $8.61 | $8.10 | $8.43 | $8.43 | 4,699,900 |
| 2023-04-10 | $8.30 | $8.47 | $8.20 | $8.23 | $8.23 | 3,455,710 |
| 2023-04-07 | $8.29 | $8.38 | $8.20 | $8.33 | $8.33 | 1,195,200 |
| 2023-04-06 | $8.31 | $8.37 | $8.20 | $8.26 | $8.26 | 1,244,500 |
| 2023-04-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-04-04 | $8.49 | $8.51 | $8.31 | $8.31 | $8.31 | 1,135,400 |
| 2023-04-03 | $8.60 | $8.60 | $8.38 | $8.47 | $8.47 | 1,599,800 |
| 2023-03-31 | $8.45 | $8.56 | $8.35 | $8.52 | $8.52 | 1,461,900 |
| 2023-03-30 | $8.42 | $8.51 | $8.28 | $8.43 | $8.43 | 1,785,300 |
| 2023-03-29 | $8.41 | $8.47 | $8.26 | $8.38 | $8.38 | 1,576,100 |
| 2023-03-28 | $8.40 | $8.48 | $8.31 | $8.41 | $8.41 | 1,678,800 |
| 2023-03-27 | $8.59 | $8.64 | $8.32 | $8.37 | $8.37 | 1,981,000 |
| 2023-03-24 | $8.75 | $8.79 | $8.55 | $8.57 | $8.57 | 2,181,700 |
| 2023-03-23 | $8.78 | $8.87 | $8.70 | $8.75 | $8.75 | 2,055,880 |
| 2023-03-22 | $8.81 | $8.90 | $8.76 | $8.82 | $8.82 | 1,594,300 |
| 2023-03-21 | $8.72 | $8.83 | $8.62 | $8.81 | $8.81 | 1,959,400 |
| 2023-03-20 | $8.55 | $8.80 | $8.52 | $8.76 | $8.76 | 4,041,100 |
| 2023-03-17 | $8.79 | $8.80 | $8.49 | $8.55 | $8.55 | 4,551,700 |
| 2023-03-16 | $8.69 | $8.88 | $8.59 | $8.79 | $8.79 | 4,037,600 |
| 2023-03-15 | $8.51 | $8.75 | $8.44 | $8.73 | $8.73 | 2,932,900 |
| 2023-03-14 | $8.60 | $8.66 | $8.32 | $8.51 | $8.51 | 3,503,600 |
| 2023-03-13 | $8.28 | $8.65 | $8.25 | $8.63 | $8.63 | 3,585,200 |
| 2023-03-10 | $8.25 | $8.46 | $8.15 | $8.37 | $8.37 | 3,009,000 |
| 2023-03-09 | $8.38 | $8.46 | $8.25 | $8.41 | $8.41 | 1,983,000 |
| 2023-03-08 | $8.20 | $8.38 | $8.17 | $8.37 | $8.37 | 1,555,000 |
| 2023-03-07 | $8.47 | $8.49 | $8.26 | $8.28 | $8.28 | 1,460,900 |
| 2023-03-06 | $8.62 | $8.62 | $8.38 | $8.46 | $8.46 | 1,907,600 |
| 2023-03-03 | $8.73 | $8.73 | $8.48 | $8.52 | $8.52 | 2,250,200 |
| 2023-03-02 | $8.66 | $8.80 | $8.65 | $8.70 | $8.70 | 2,497,300 |
| 2023-03-01 | $8.80 | $8.81 | $8.49 | $8.69 | $8.69 | 4,867,530 |
| 2023-02-28 | $8.35 | $8.84 | $8.20 | $8.82 | $8.82 | 6,028,300 |
| 2023-02-27 | $8.28 | $8.51 | $8.16 | $8.39 | $8.39 | 3,809,010 |
| 2023-02-24 | $8.16 | $8.32 | $8.14 | $8.28 | $8.28 | 2,424,000 |
| 2023-02-23 | $8.09 | $8.30 | $8.07 | $8.15 | $8.15 | 3,307,800 |
| 2023-02-22 | $8.35 | $8.35 | $7.99 | $8.16 | $8.16 | 2,989,300 |
| 2023-02-21 | $8.42 | $8.42 | $8.12 | $8.26 | $8.26 | 2,647,700 |
| 2023-02-20 | $8.39 | $8.46 | $8.30 | $8.40 | $8.40 | 3,056,900 |
| 2023-02-17 | $8.50 | $8.61 | $8.33 | $8.37 | $8.37 | 7,259,700 |
| 2023-02-16 | $8.92 | $9.12 | $8.40 | $8.45 | $8.45 | 9,307,860 |
| 2023-02-15 | $8.73 | $8.93 | $8.65 | $8.88 | $8.88 | 2,897,840 |
| 2023-02-14 | $8.52 | $8.88 | $8.48 | $8.73 | $8.73 | 4,387,600 |
| 2023-02-13 | $8.36 | $8.52 | $8.28 | $8.48 | $8.48 | 3,531,010 |
| 2023-02-10 | $8.41 | $8.50 | $8.28 | $8.35 | $8.35 | 3,687,900 |
| 2023-02-09 | $8.28 | $8.47 | $8.18 | $8.44 | $8.44 | 6,048,880 |
| 2023-02-08 | $8.10 | $8.40 | $8.02 | $8.25 | $8.25 | 6,040,260 |
| 2023-02-07 | $7.86 | $8.18 | $7.76 | $8.09 | $8.09 | 6,634,200 |
| 2023-02-06 | $7.63 | $8.25 | $7.63 | $7.90 | $7.90 | 8,500,200 |
| 2023-02-03 | $7.67 | $7.70 | $7.54 | $7.62 | $7.62 | 2,300,500 |
| 2023-02-02 | $7.70 | $7.75 | $7.65 | $7.67 | $7.67 | 2,520,300 |
| 2023-02-01 | $7.68 | $7.70 | $7.55 | $7.66 | $7.66 | 3,012,300 |
| 2023-01-31 | $7.63 | $7.65 | $7.54 | $7.62 | $7.62 | 1,718,500 |
| 2023-01-30 | $7.59 | $7.68 | $7.54 | $7.61 | $7.61 | 3,003,500 |
| 2023-01-20 | $7.36 | $7.55 | $7.36 | $7.49 | $7.49 | 1,520,100 |
| 2023-01-19 | $7.34 | $7.55 | $7.28 | $7.36 | $7.36 | 1,608,000 |
| 2023-01-18 | $7.24 | $7.38 | $7.21 | $7.33 | $7.33 | 1,477,080 |
| 2023-01-17 | $7.32 | $7.41 | $7.20 | $7.23 | $7.23 | 1,375,700 |
| 2023-01-16 | $7.30 | $7.39 | $7.21 | $7.39 | $7.39 | 1,490,900 |
| 2023-01-13 | $7.18 | $7.31 | $7.18 | $7.29 | $7.29 | 1,431,500 |
| 2023-01-12 | $7.26 | $7.33 | $7.14 | $7.18 | $7.18 | 1,625,100 |
| 2023-01-11 | $7.39 | $7.40 | $7.25 | $7.27 | $7.27 | 1,756,460 |
| 2023-01-10 | $7.52 | $7.52 | $7.32 | $7.40 | $7.40 | 1,679,800 |
| 2023-01-09 | $7.46 | $7.52 | $7.37 | $7.48 | $7.48 | 2,199,400 |
| 2023-01-06 | $7.62 | $7.75 | $7.46 | $7.49 | $7.49 | 2,468,900 |
| 2023-01-05 | $7.66 | $7.89 | $7.61 | $7.73 | $7.73 | 3,041,200 |
| 2023-01-04 | $7.68 | $7.76 | $7.63 | $7.69 | $7.69 | 1,709,400 |
| 2023-01-03 | $7.55 | $7.74 | $7.53 | $7.69 | $7.69 | 1,993,900 |
| 2023-01-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2022-12-30 | $7.53 | $7.60 | $7.42 | $7.54 | $7.54 | 1,315,080 |
| 2022-12-29 | $7.59 | $7.66 | $7.45 | $7.49 | $7.49 | 1,760,700 |
| 2022-12-28 | $7.62 | $7.70 | $7.49 | $7.59 | $7.59 | 2,230,600 |
| 2022-12-27 | $7.67 | $7.70 | $7.48 | $7.64 | $7.64 | 2,105,800 |
| 2022-12-26 | $7.72 | $7.78 | $7.55 | $7.58 | $7.58 | 2,068,700 |
| 2022-12-23 | $7.72 | $7.85 | $7.54 | $7.61 | $7.61 | 2,144,900 |
| 2022-12-22 | $7.84 | $7.95 | $7.67 | $7.70 | $7.70 | 1,777,180 |
| 2022-12-21 | $8.00 | $8.08 | $7.80 | $7.86 | $7.86 | 2,152,600 |
| 2022-12-20 | $7.89 | $8.06 | $7.69 | $7.94 | $7.94 | 3,128,010 |
| 2022-12-19 | $8.18 | $8.21 | $7.80 | $7.87 | $7.87 | 3,313,200 |
| 2022-12-16 | $8.21 | $8.32 | $8.14 | $8.16 | $8.16 | 2,648,560 |
| 2022-12-15 | $8.45 | $8.55 | $8.18 | $8.25 | $8.25 | 4,210,660 |
| 2022-12-14 | $8.26 | $8.59 | $8.13 | $8.45 | $8.45 | 5,320,250 |
| 2022-12-13 | $8.01 | $8.30 | $7.85 | $8.25 | $8.25 | 5,569,510 |
| 2022-12-12 | $8.02 | $8.13 | $7.89 | $7.92 | $7.92 | 5,603,120 |
| 2022-12-09 | $7.97 | $8.50 | $7.75 | $8.02 | $8.02 | 9,322,560 |
| 2022-12-08 | $7.75 | $7.97 | $7.40 | $7.90 | $7.90 | 7,449,730 |
| 2022-12-07 | $7.53 | $7.66 | $7.44 | $7.53 | $7.53 | 3,377,300 |
| 2022-12-06 | $7.68 | $7.75 | $7.61 | $7.67 | $7.52 | 2,958,400 |
| 2022-12-05 | $7.74 | $7.84 | $7.63 | $7.67 | $7.52 | 4,362,900 |
| 2022-12-01 | $7.36 | $7.43 | $7.34 | $7.38 | $7.24 | 2,307,900 |
| 2022-11-30 | $7.30 | $7.45 | $7.28 | $7.34 | $7.20 | 3,296,600 |
| 2022-11-29 | $7.25 | $7.37 | $7.25 | $7.33 | $7.19 | 2,203,100 |
| 2022-11-28 | $7.22 | $7.32 | $7.17 | $7.29 | $7.15 | 2,751,980 |
| 2022-11-25 | $7.45 | $7.47 | $7.31 | $7.35 | $7.35 | 1,833,700 |
| 2022-11-24 | $7.30 | $7.49 | $7.30 | $7.44 | $7.44 | 2,039,500 |
| 2022-11-23 | $7.52 | $7.52 | $7.20 | $7.39 | $7.39 | 2,825,830 |
| 2022-11-22 | $7.65 | $7.73 | $7.44 | $7.46 | $7.46 | 2,867,570 |
| 2022-11-21 | $7.67 | $7.68 | $7.41 | $7.60 | $7.60 | 3,230,300 |
| 2022-11-18 | $7.80 | $7.85 | $7.52 | $7.60 | $7.60 | 6,719,500 |
| 2022-11-17 | $7.80 | $7.85 | $7.74 | $7.80 | $7.80 | 3,622,310 |
| 2022-11-16 | $7.74 | $7.89 | $7.69 | $7.85 | $7.85 | 4,245,800 |
| 2022-11-15 | $7.73 | $7.87 | $7.65 | $7.75 | $7.75 | 4,842,580 |
| 2022-11-14 | $7.89 | $7.91 | $7.65 | $7.70 | $7.70 | 6,289,900 |
| 2022-11-11 | $7.81 | $8.20 | $7.77 | $7.85 | $7.85 | 10,821,910 |
| 2022-11-10 | $7.77 | $8.19 | $7.76 | $7.84 | $7.84 | 9,152,040 |
| 2022-11-09 | $7.90 | $8.03 | $7.73 | $7.83 | $7.83 | 7,613,490 |
| 2022-11-08 | $7.73 | $8.12 | $7.64 | $7.95 | $7.95 | 10,726,050 |
| 2022-11-07 | $7.62 | $7.83 | $7.59 | $7.68 | $7.68 | 5,435,350 |
| 2022-11-04 | $7.56 | $8.07 | $7.45 | $7.74 | $7.74 | 9,837,600 |
| 2022-11-03 | $7.65 | $7.65 | $7.38 | $7.64 | $7.64 | 7,452,100 |
| 2022-11-02 | $7.76 | $7.82 | $7.56 | $7.82 | $7.82 | 9,726,880 |
| 2022-11-01 | $7.66 | $7.86 | $7.55 | $7.86 | $7.86 | 11,055,800 |
| 2022-10-31 | $7.83 | $7.86 | $7.40 | $7.61 | $7.61 | 12,997,500 |
| 2022-10-28 | $7.57 | $8.18 | $7.41 | $7.87 | $7.87 | 21,556,330 |
| 2022-10-27 | $7.66 | $7.94 | $7.50 | $7.59 | $7.59 | 24,962,430 |
| 2022-10-26 | $7.00 | $7.63 | $6.99 | $7.63 | $7.63 | 15,013,920 |
| 2022-10-25 | $7.19 | $7.20 | $6.70 | $6.94 | $6.94 | 9,042,760 |
| 2022-10-24 | $7.21 | $7.49 | $7.17 | $7.26 | $7.26 | 9,300,120 |
| 2022-10-21 | $7.60 | $7.68 | $6.95 | $7.32 | $7.32 | 15,177,310 |
| 2022-10-20 | $7.07 | $7.72 | $6.96 | $7.72 | $7.72 | 14,845,360 |
| 2022-10-19 | $7.18 | $7.18 | $6.95 | $7.02 | $7.02 | 3,018,100 |
| 2022-10-18 | $7.26 | $7.32 | $7.12 | $7.21 | $7.21 | 4,875,000 |
| 2022-10-17 | $7.18 | $7.33 | $7.04 | $7.30 | $7.30 | 5,094,500 |
| 2022-10-14 | $7.14 | $7.36 | $7.10 | $7.19 | $7.19 | 5,658,400 |
| 2022-10-13 | $7.19 | $7.22 | $7.03 | $7.15 | $7.15 | 5,428,090 |
| 2022-10-12 | $7.20 | $7.24 | $7.10 | $7.22 | $7.22 | 5,643,090 |
| 2022-10-11 | $7.16 | $7.28 | $6.99 | $7.28 | $7.28 | 7,387,970 |
| 2022-10-10 | $6.90 | $7.35 | $6.90 | $7.27 | $7.27 | 11,600,500 |
| 2022-09-30 | $6.95 | $7.21 | $6.79 | $6.99 | $6.99 | 9,212,870 |
| 2022-09-29 | $7.23 | $7.59 | $6.83 | $7.03 | $7.03 | 19,167,670 |
| 2022-09-28 | $6.56 | $7.11 | $6.44 | $7.11 | $7.11 | 10,410,480 |
| 2022-09-27 | $6.18 | $6.46 | $6.13 | $6.46 | $6.46 | 1,711,800 |
| 2022-09-26 | $6.46 | $6.46 | $6.12 | $6.13 | $6.13 | 1,757,900 |
| 2022-09-23 | $6.63 | $6.65 | $6.40 | $6.44 | $6.44 | 1,542,670 |
| 2022-09-22 | $6.44 | $6.80 | $6.42 | $6.59 | $6.59 | 2,308,800 |
| 2022-09-21 | $6.32 | $6.54 | $6.28 | $6.51 | $6.51 | 1,124,400 |
| 2022-09-20 | $6.27 | $6.43 | $6.22 | $6.39 | $6.39 | 1,443,800 |
| 2022-09-19 | $6.41 | $6.41 | $6.16 | $6.21 | $6.21 | 1,526,200 |
| 2022-09-16 | $6.78 | $6.78 | $6.38 | $6.40 | $6.40 | 1,944,600 |
| 2022-09-15 | $6.88 | $6.93 | $6.65 | $6.73 | $6.73 | 1,877,950 |
| 2022-09-14 | $6.81 | $6.90 | $6.78 | $6.88 | $6.88 | 1,618,820 |
| 2022-09-13 | $6.79 | $6.94 | $6.79 | $6.90 | $6.90 | 1,535,800 |
| 2022-09-12 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-09-09 | $6.87 | $6.90 | $6.78 | $6.79 | $6.79 | 1,575,220 |
| 2022-09-08 | $6.93 | $6.95 | $6.76 | $6.84 | $6.84 | 2,128,500 |
| 2022-09-07 | $6.84 | $6.95 | $6.78 | $6.89 | $6.89 | 2,393,180 |
| 2022-09-06 | $6.83 | $6.92 | $6.77 | $6.84 | $6.84 | 1,561,500 |
| 2022-09-05 | $6.77 | $6.88 | $6.72 | $6.84 | $6.84 | 1,429,100 |
| 2022-09-02 | $6.65 | $6.79 | $6.59 | $6.75 | $6.75 | 1,122,400 |
| 2022-09-01 | $6.69 | $6.82 | $6.57 | $6.63 | $6.63 | 2,548,400 |
| 2022-08-31 | $6.93 | $6.96 | $6.66 | $6.68 | $6.68 | 2,065,600 |
| 2022-08-30 | $6.81 | $7.03 | $6.68 | $6.93 | $6.93 | 4,787,690 |
| 2022-08-29 | $6.55 | $6.73 | $6.46 | $6.70 | $6.70 | 974,900 |
| 2022-08-26 | $6.70 | $6.71 | $6.54 | $6.56 | $6.56 | 915,400 |
| 2022-08-25 | $6.72 | $6.78 | $6.55 | $6.65 | $6.65 | 1,359,200 |
| 2022-08-24 | $6.92 | $6.96 | $6.70 | $6.70 | $6.70 | 1,784,190 |
| 2022-08-23 | $6.91 | $6.93 | $6.81 | $6.92 | $6.92 | 870,700 |
| 2022-08-22 | $6.77 | $6.91 | $6.75 | $6.91 | $6.91 | 1,263,770 |
| 2022-08-19 | $6.82 | $6.89 | $6.77 | $6.77 | $6.77 | 1,069,900 |
| 2022-08-18 | $6.92 | $6.93 | $6.79 | $6.84 | $6.84 | 1,245,500 |
| 2022-08-17 | $6.89 | $6.95 | $6.87 | $6.91 | $6.91 | 1,214,600 |
| 2022-08-16 | $6.89 | $6.94 | $6.83 | $6.90 | $6.90 | 1,415,800 |
| 2022-08-15 | $6.79 | $6.91 | $6.67 | $6.90 | $6.90 | 2,160,800 |
| 2022-08-12 | $6.89 | $6.89 | $6.76 | $6.80 | $6.80 | 1,477,200 |
| 2022-08-11 | $6.88 | $6.94 | $6.80 | $6.87 | $6.87 | 1,771,000 |
| 2022-08-10 | $6.82 | $7.04 | $6.74 | $6.84 | $6.84 | 2,975,200 |
| 2022-08-09 | $6.76 | $6.78 | $6.70 | $6.77 | $6.77 | 855,700 |
| 2022-08-08 | $6.69 | $6.76 | $6.63 | $6.76 | $6.76 | 1,244,590 |
| 2022-08-05 | $6.70 | $6.74 | $6.58 | $6.69 | $6.69 | 1,718,720 |
| 2022-08-04 | $6.57 | $6.68 | $6.56 | $6.66 | $6.66 | 1,537,200 |
| 2022-08-03 | $6.61 | $6.81 | $6.55 | $6.55 | $6.55 | 2,145,400 |
| 2022-08-02 | $6.90 | $6.90 | $6.51 | $6.62 | $6.62 | 2,970,050 |
| 2022-08-01 | $6.88 | $6.94 | $6.79 | $6.91 | $6.91 | 2,040,100 |
| 2022-07-29 | $6.89 | $6.97 | $6.78 | $6.85 | $6.85 | 2,033,600 |
| 2022-07-28 | $6.80 | $6.92 | $6.72 | $6.91 | $6.91 | 2,212,800 |
| 2022-07-27 | $6.67 | $6.85 | $6.63 | $6.78 | $6.78 | 3,132,430 |
| 2022-07-26 | $6.58 | $6.68 | $6.47 | $6.68 | $6.68 | 2,477,110 |
| 2022-07-25 | $6.44 | $6.58 | $6.41 | $6.56 | $6.56 | 2,617,500 |
| 2022-07-22 | $6.49 | $6.52 | $6.38 | $6.48 | $6.48 | 1,988,400 |
| 2022-07-21 | $6.46 | $6.48 | $6.40 | $6.45 | $6.45 | 1,749,600 |
| 2022-07-20 | $6.41 | $6.48 | $6.39 | $6.44 | $6.44 | 1,344,100 |
| 2022-07-19 | $6.36 | $6.45 | $6.31 | $6.42 | $6.42 | 1,919,500 |
| 2022-07-18 | $6.05 | $6.35 | $6.05 | $6.30 | $6.30 | 2,969,500 |
| 2022-07-15 | $6.37 | $6.40 | $6.02 | $6.03 | $6.03 | 3,444,870 |
| 2022-07-14 | $6.44 | $6.48 | $6.31 | $6.36 | $6.36 | 2,166,200 |
| 2022-07-13 | $6.28 | $6.45 | $6.22 | $6.38 | $6.38 | 2,535,300 |
| 2022-07-12 | $6.37 | $6.42 | $6.22 | $6.23 | $6.23 | 1,923,600 |
| 2022-07-11 | $6.49 | $6.49 | $6.35 | $6.38 | $6.38 | 2,107,120 |
| 2022-07-08 | $6.41 | $6.53 | $6.38 | $6.48 | $6.48 | 2,432,100 |
| 2022-07-07 | $6.51 | $6.60 | $6.37 | $6.40 | $6.40 | 3,349,500 |
| 2022-07-06 | $6.46 | $6.57 | $6.30 | $6.53 | $6.53 | 3,644,950 |
| 2022-07-05 | $6.65 | $6.72 | $6.39 | $6.46 | $6.46 | 3,330,800 |
| 2022-07-04 | $6.57 | $6.65 | $6.52 | $6.58 | $6.58 | 2,190,500 |
| 2022-07-01 | $6.46 | $6.59 | $6.40 | $6.54 | $6.54 | 3,300,070 |
| 2022-06-30 | $6.42 | $6.50 | $6.40 | $6.46 | $6.46 | 2,396,400 |
| 2022-06-29 | $6.52 | $6.55 | $6.39 | $6.42 | $6.42 | 2,474,670 |
| 2022-06-28 | $6.39 | $6.51 | $6.38 | $6.50 | $6.50 | 2,906,800 |
| 2022-06-27 | $6.39 | $6.44 | $6.36 | $6.39 | $6.39 | 1,817,100 |
| 2022-06-24 | $6.35 | $6.44 | $6.31 | $6.41 | $6.41 | 2,000,700 |
| 2022-06-23 | $6.28 | $6.38 | $6.24 | $6.35 | $6.35 | 1,564,300 |
| 2022-06-22 | $6.42 | $6.43 | $6.28 | $6.28 | $6.28 | 2,136,770 |
| 2022-06-21 | $6.36 | $6.45 | $6.34 | $6.39 | $6.39 | 2,772,900 |
| 2022-06-20 | $6.32 | $6.40 | $6.30 | $6.36 | $6.36 | 2,824,200 |
| 2022-06-17 | $6.51 | $6.51 | $6.23 | $6.35 | $6.35 | 4,865,100 |
| 2022-06-16 | $6.30 | $6.52 | $6.23 | $6.47 | $6.47 | 5,377,200 |
| 2022-06-15 | $6.30 | $6.38 | $6.24 | $6.26 | $6.26 | 3,643,300 |
| 2022-06-14 | $6.27 | $6.33 | $6.19 | $6.32 | $6.32 | 2,061,900 |
| 2022-06-13 | $6.22 | $6.37 | $6.19 | $6.32 | $6.32 | 2,957,600 |
| 2022-06-10 | $6.20 | $6.29 | $6.12 | $6.26 | $6.26 | 2,809,600 |
| 2022-06-09 | $6.44 | $6.45 | $6.32 | $6.38 | $6.20 | 2,639,900 |
| 2022-06-08 | $6.46 | $6.50 | $6.31 | $6.48 | $6.30 | 3,796,800 |
| 2022-06-07 | $6.62 | $6.65 | $6.45 | $6.49 | $6.31 | 3,796,100 |
| 2022-06-06 | $6.59 | $6.68 | $6.54 | $6.59 | $6.41 | 4,497,000 |
| 2022-06-02 | $6.51 | $6.58 | $6.48 | $6.53 | $6.35 | 4,464,000 |
| 2022-06-01 | $6.52 | $6.66 | $6.43 | $6.52 | $6.34 | 5,081,870 |
| 2022-05-31 | $6.65 | $6.67 | $6.40 | $6.55 | $6.37 | 6,778,200 |
| 2022-05-30 | $6.80 | $6.84 | $6.45 | $6.55 | $6.37 | 10,581,000 |
| 2022-05-27 | $6.97 | $7.28 | $6.59 | $6.90 | $6.71 | 16,984,370 |
| 2022-05-26 | $6.21 | $6.80 | $6.04 | $6.80 | $6.61 | 7,017,700 |
| 2022-05-25 | $6.00 | $6.20 | $6.00 | $6.18 | $6.01 | 1,596,800 |
| 2022-05-24 | $6.32 | $6.39 | $6.03 | $6.04 | $5.87 | 2,600,600 |
| 2022-05-23 | $6.23 | $6.34 | $6.23 | $6.33 | $6.15 | 2,039,130 |
| 2022-05-20 | $6.22 | $6.38 | $6.22 | $6.27 | $6.09 | 1,958,100 |
| 2022-05-19 | $6.19 | $6.29 | $6.17 | $6.24 | $6.07 | 2,383,000 |
| 2022-05-18 | $6.13 | $6.40 | $6.05 | $6.31 | $6.13 | 3,951,400 |
| 2022-05-17 | $6.16 | $6.21 | $6.00 | $6.08 | $5.91 | 2,230,120 |
| 2022-05-16 | $6.09 | $6.18 | $6.07 | $6.14 | $5.97 | 2,364,200 |
| 2022-05-13 | $5.98 | $6.22 | $5.98 | $6.09 | $5.92 | 3,051,000 |
| 2022-05-12 | $5.90 | $6.02 | $5.81 | $6.01 | $5.84 | 3,160,800 |
| 2022-05-11 | $5.93 | $6.16 | $5.89 | $5.89 | $5.73 | 4,309,100 |
| 2022-05-10 | $5.79 | $5.94 | $5.78 | $5.91 | $5.74 | 3,325,700 |
| 2022-05-09 | $5.79 | $5.94 | $5.76 | $5.89 | $5.73 | 3,560,670 |
| 2022-05-06 | $5.71 | $5.98 | $5.62 | $5.85 | $5.69 | 4,856,400 |
| 2022-05-05 | $5.70 | $5.90 | $5.62 | $5.85 | $5.69 | 5,143,970 |
| 2022-05-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.54 | 0 |
| 2022-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.54 | 0 |
| 2022-04-29 | $5.51 | $5.75 | $5.51 | $5.70 | $5.54 | 7,100,000 |
| 2022-04-28 | $5.69 | $5.78 | $5.42 | $5.50 | $5.35 | 8,896,300 |
| 2022-04-27 | $6.01 | $6.08 | $5.91 | $5.91 | $5.74 | 8,460,900 |
| 2022-04-26 | $6.97 | $7.07 | $6.57 | $6.57 | $6.39 | 7,528,900 |
| 2022-04-25 | $7.71 | $8.10 | $7.12 | $7.30 | $7.10 | 16,665,900 |
| 2022-04-22 | $7.02 | $7.65 | $7.01 | $7.65 | $7.44 | 12,416,300 |
| 2022-04-21 | $6.97 | $7.31 | $6.94 | $6.95 | $6.76 | 5,129,800 |
| 2022-04-20 | $6.95 | $7.10 | $6.87 | $6.94 | $6.75 | 2,348,900 |
| 2022-04-19 | $6.77 | $6.96 | $6.74 | $6.95 | $6.76 | 1,777,800 |
| 2022-04-18 | $6.77 | $6.83 | $6.43 | $6.82 | $6.63 | 2,118,800 |
| 2022-04-15 | $6.87 | $6.87 | $6.66 | $6.72 | $6.53 | 2,270,000 |
| 2022-04-14 | $6.92 | $6.96 | $6.73 | $6.87 | $6.68 | 1,524,100 |
| 2022-04-13 | $7.05 | $7.11 | $6.85 | $6.85 | $6.66 | 1,828,300 |
| 2022-04-12 | $6.95 | $7.09 | $6.88 | $7.07 | $6.87 | 1,596,500 |
| 2022-04-11 | $7.10 | $7.14 | $6.80 | $6.92 | $6.73 | 2,378,000 |
| 2022-04-08 | $7.25 | $7.31 | $7.06 | $7.11 | $6.91 | 2,688,000 |
| 2022-04-07 | $7.55 | $7.55 | $7.22 | $7.25 | $7.05 | 3,445,500 |
| 2022-04-06 | $7.29 | $7.61 | $7.27 | $7.53 | $7.32 | 6,410,000 |
| 2022-04-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.11 | 0 |
| 2022-04-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.11 | 0 |
| 2022-04-01 | $7.58 | $7.58 | $7.28 | $7.31 | $7.11 | 4,216,300 |
| 2022-03-31 | $7.53 | $7.62 | $7.46 | $7.58 | $7.37 | 2,590,700 |
| 2022-03-30 | $7.47 | $7.52 | $7.35 | $7.50 | $7.29 | 1,983,000 |
| 2022-03-29 | $7.44 | $7.68 | $7.38 | $7.47 | $7.26 | 2,833,900 |
| 2022-03-28 | $7.40 | $7.49 | $7.27 | $7.43 | $7.22 | 1,540,200 |
| 2022-03-25 | $7.30 | $7.58 | $7.27 | $7.40 | $7.19 | 2,493,900 |
| 2022-03-24 | $7.35 | $7.44 | $7.29 | $7.33 | $7.13 | 1,349,700 |
| 2022-03-23 | $7.49 | $7.56 | $7.38 | $7.42 | $7.21 | 1,389,400 |
| 2022-03-22 | $7.42 | $7.52 | $7.27 | $7.49 | $7.28 | 1,895,500 |
| 2022-03-21 | $7.36 | $7.50 | $7.34 | $7.43 | $7.22 | 1,552,000 |
| 2022-03-18 | $7.19 | $7.41 | $7.15 | $7.37 | $7.16 | 2,807,500 |
| 2022-03-17 | $7.15 | $7.27 | $7.05 | $7.22 | $7.02 | 2,357,900 |
| 2022-03-16 | $6.96 | $7.16 | $6.82 | $7.08 | $6.88 | 2,904,400 |
| 2022-03-15 | $7.15 | $7.28 | $6.86 | $6.86 | $6.67 | 4,914,500 |
| 2022-03-14 | $7.35 | $7.40 | $7.13 | $7.20 | $7.00 | 4,041,500 |
| 2022-03-11 | $7.29 | $7.39 | $7.13 | $7.38 | $7.17 | 2,041,900 |
| 2022-03-10 | $7.31 | $7.46 | $7.29 | $7.40 | $7.19 | 1,952,800 |
| 2022-03-09 | $7.44 | $7.44 | $6.94 | $7.21 | $7.01 | 3,915,400 |
| 2022-03-08 | $7.70 | $7.79 | $7.28 | $7.31 | $7.11 | 3,431,700 |
| 2022-03-07 | $7.67 | $7.80 | $7.44 | $7.68 | $7.47 | 3,554,900 |
| 2022-03-04 | $7.75 | $7.76 | $7.58 | $7.64 | $7.43 | 2,375,800 |
| 2022-03-03 | $7.67 | $7.75 | $7.61 | $7.73 | $7.51 | 2,275,400 |
| 2022-03-02 | $7.49 | $7.71 | $7.47 | $7.68 | $7.47 | 3,249,200 |
| 2022-03-01 | $7.46 | $7.58 | $7.40 | $7.51 | $7.30 | 2,340,900 |
| 2022-02-28 | $7.46 | $7.52 | $7.30 | $7.43 | $7.22 | 2,943,300 |
| 2022-02-25 | $7.36 | $7.60 | $7.36 | $7.52 | $7.31 | 3,833,500 |
| 2022-02-24 | $7.60 | $7.68 | $7.22 | $7.31 | $7.11 | 4,225,000 |
| 2022-02-23 | $7.51 | $7.66 | $7.44 | $7.61 | $7.40 | 3,035,300 |
| 2022-02-22 | $7.65 | $7.65 | $7.41 | $7.50 | $7.29 | 3,049,200 |
| 2022-02-21 | $7.47 | $7.68 | $7.43 | $7.67 | $7.46 | 2,929,800 |
| 2022-02-18 | $7.38 | $7.51 | $7.30 | $7.49 | $7.28 | 2,294,100 |
| 2022-02-17 | $7.50 | $7.57 | $7.35 | $7.40 | $7.19 | 2,503,400 |
| 2022-02-16 | $7.37 | $7.54 | $7.36 | $7.52 | $7.31 | 2,461,000 |
| 2022-02-15 | $7.44 | $7.52 | $7.27 | $7.34 | $7.13 | 2,844,100 |
| 2022-02-14 | $7.40 | $7.55 | $7.32 | $7.48 | $7.27 | 2,528,400 |
| 2022-02-11 | $7.61 | $7.71 | $7.37 | $7.45 | $7.24 | 3,911,100 |
| 2022-02-10 | $7.57 | $7.76 | $7.48 | $7.64 | $7.43 | 6,065,000 |
| 2022-02-09 | $7.46 | $7.56 | $7.37 | $7.52 | $7.31 | 3,515,200 |
| 2022-02-08 | $7.36 | $7.46 | $7.21 | $7.46 | $7.25 | 3,451,020 |
| 2022-02-07 | $7.49 | $7.59 | $7.18 | $7.25 | $7.05 | 3,985,600 |
| 2022-02-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.17 | 0 |
| 2022-02-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.17 | 0 |
| 2022-02-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.17 | 0 |
| 2022-02-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.17 | 0 |
| 2022-01-28 | $7.14 | $7.50 | $7.11 | $7.38 | $7.17 | 5,476,970 |
| 2022-01-27 | $7.37 | $7.50 | $7.04 | $7.09 | $6.89 | 4,829,900 |
| 2022-01-26 | $7.44 | $7.63 | $7.24 | $7.41 | $7.20 | 7,491,300 |
| 2022-01-25 | $8.13 | $8.32 | $7.54 | $7.54 | $7.33 | 9,152,800 |
| 2022-01-24 | $9.08 | $9.10 | $8.22 | $8.38 | $8.15 | 11,382,400 |
| 2022-01-21 | $9.20 | $9.40 | $8.97 | $9.13 | $8.87 | 6,551,170 |
| 2022-01-20 | $9.76 | $9.82 | $9.07 | $9.16 | $8.90 | 7,651,800 |
| 2022-01-19 | $9.48 | $9.91 | $9.33 | $9.81 | $9.54 | 7,553,800 |
| 2022-01-18 | $9.85 | $9.88 | $9.33 | $9.54 | $9.27 | 8,486,900 |
| 2022-01-17 | $9.58 | $10.05 | $9.24 | $9.82 | $9.55 | 11,216,800 |
| 2022-01-14 | $9.71 | $10.13 | $9.32 | $9.65 | $9.38 | 15,073,470 |
| 2022-01-13 | $8.95 | $10.01 | $8.95 | $10.01 | $9.73 | 7,331,700 |
| 2022-01-12 | $8.91 | $9.40 | $8.70 | $9.10 | $8.85 | 10,806,400 |
| 2022-01-11 | $8.55 | $8.75 | $8.54 | $8.74 | $8.50 | 5,440,450 |
| 2022-01-10 | $8.51 | $8.73 | $8.38 | $8.66 | $8.42 | 7,103,670 |
| 2022-01-07 | $8.59 | $8.85 | $8.32 | $8.53 | $8.29 | 10,975,470 |
| 2022-01-06 | $8.88 | $9.40 | $8.30 | $8.59 | $8.35 | 13,557,600 |
| 2022-01-05 | $8.39 | $8.57 | $8.16 | $8.55 | $8.31 | 7,188,520 |
| 2022-01-04 | $7.98 | $8.38 | $7.97 | $8.35 | $8.12 | 7,513,120 |
| 2022-01-03 | $7.98 | $7.98 | $7.98 | $7.98 | $7.76 | 0 |
| 2021-12-31 | $8.10 | $8.16 | $7.96 | $7.98 | $7.76 | 2,758,700 |
| 2021-12-30 | $8.04 | $8.18 | $8.00 | $8.05 | $7.83 | 2,943,900 |
| 2021-12-29 | $8.24 | $8.26 | $8.03 | $8.06 | $7.83 | 3,813,000 |
| 2021-12-28 | $8.12 | $8.33 | $7.86 | $8.24 | $8.01 | 5,887,800 |
| 2021-12-27 | $7.87 | $8.40 | $7.85 | $8.13 | $7.90 | 5,555,000 |
| 2021-12-24 | $8.16 | $8.22 | $7.75 | $7.80 | $7.58 | 4,877,370 |
| 2021-12-23 | $8.20 | $8.23 | $8.04 | $8.15 | $7.92 | 3,627,900 |
| 2021-12-22 | $8.26 | $8.28 | $8.10 | $8.23 | $8.00 | 4,974,700 |
| 2021-12-21 | $8.23 | $8.55 | $8.15 | $8.31 | $8.08 | 6,040,100 |
| 2021-12-20 | $8.18 | $8.41 | $8.10 | $8.23 | $8.00 | 7,561,100 |
| 2021-12-17 | $8.07 | $8.19 | $8.01 | $8.16 | $7.93 | 4,439,400 |
| 2021-12-16 | $8.11 | $8.19 | $8.04 | $8.10 | $7.87 | 4,677,400 |
| 2021-12-15 | $8.09 | $8.25 | $8.01 | $8.11 | $7.88 | 7,292,200 |
| 2021-12-14 | $8.20 | $8.29 | $8.01 | $8.08 | $7.85 | 7,982,800 |
| 2021-12-13 | $8.70 | $8.70 | $8.08 | $8.16 | $7.93 | 17,545,060 |
| 2021-12-10 | $7.55 | $8.31 | $7.53 | $8.31 | $8.08 | 8,575,770 |
| 2021-12-09 | $7.54 | $7.62 | $7.46 | $7.55 | $7.34 | 2,784,900 |
| 2021-12-08 | $7.53 | $7.54 | $7.44 | $7.54 | $7.33 | 2,093,610 |
| 2021-12-07 | $7.60 | $7.70 | $7.46 | $7.53 | $7.32 | 2,667,800 |
| 2021-12-06 | $7.89 | $7.89 | $7.60 | $7.63 | $7.42 | 5,153,270 |
| 2021-12-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.70 | 6,134,870 |
| 2021-12-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.43 | 3,825,800 |
| 2021-12-01 | $7.61 | $7.90 | $7.51 | $7.89 | $7.67 | 7,447,670 |
| 2021-11-30 | $7.62 | $7.68 | $7.48 | $7.54 | $7.33 | 6,323,760 |
| 2021-11-29 | $7.42 | $7.61 | $7.36 | $7.58 | $7.37 | 7,260,900 |
| 2021-11-26 | $7.85 | $7.87 | $7.51 | $7.55 | $7.34 | 10,758,420 |
| 2021-11-25 | $7.82 | $8.29 | $7.58 | $7.97 | $7.75 | 17,097,220 |
| 2021-11-24 | $7.06 | $7.77 | $7.02 | $7.77 | $7.55 | 8,330,090 |
| 2021-11-23 | $7.00 | $7.13 | $6.95 | $7.06 | $6.86 | 2,123,470 |
| 2021-11-22 | $6.96 | $7.03 | $6.94 | $6.99 | $6.79 | 1,460,800 |
| 2021-11-19 | $6.94 | $7.04 | $6.80 | $7.00 | $6.80 | 2,713,500 |
| 2021-11-18 | $7.07 | $7.09 | $6.87 | $6.91 | $6.72 | 2,530,400 |
| 2021-11-17 | $6.96 | $7.09 | $6.94 | $7.07 | $6.87 | 1,617,160 |
| 2021-11-16 | $7.17 | $7.19 | $6.94 | $6.97 | $6.78 | 3,134,200 |
| 2021-11-15 | $7.02 | $7.26 | $6.93 | $7.19 | $6.99 | 3,624,420 |
| 2021-11-12 | $7.02 | $7.02 | $6.91 | $6.97 | $6.78 | 1,437,000 |
| 2021-11-11 | $6.95 | $7.08 | $6.93 | $7.02 | $6.82 | 2,907,200 |
| 2021-11-10 | $7.02 | $7.03 | $6.79 | $6.96 | $6.77 | 3,447,800 |
| 2021-11-09 | $7.00 | $7.12 | $7.00 | $7.03 | $6.83 | 1,702,700 |
| 2021-11-08 | $7.00 | $7.11 | $6.95 | $7.04 | $6.84 | 2,033,100 |
| 2021-11-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.86 | 1,614,800 |
| 2021-11-04 | $6.98 | $7.12 | $6.97 | $7.06 | $6.86 | 1,397,900 |
| 2021-11-03 | $6.96 | $7.06 | $6.94 | $7.03 | $6.83 | 1,470,100 |
| 2021-11-02 | $7.30 | $7.30 | $6.90 | $6.94 | $6.75 | 2,855,400 |
| 2021-11-01 | $7.36 | $7.36 | $7.17 | $7.23 | $7.03 | 2,499,300 |
| 2021-10-29 | $7.55 | $7.55 | $7.23 | $7.37 | $7.16 | 2,706,090 |
| 2021-10-28 | $7.32 | $7.65 | $7.15 | $7.56 | $7.35 | 4,231,470 |
| 2021-10-27 | $7.76 | $7.84 | $7.28 | $7.34 | $7.13 | 3,347,700 |
| 2021-10-26 | $7.72 | $7.89 | $7.57 | $7.75 | $7.53 | 4,970,500 |
| 2021-10-25 | $7.85 | $7.97 | $7.58 | $7.65 | $7.44 | 3,876,100 |
| 2021-10-22 | $8.10 | $8.12 | $7.81 | $7.88 | $7.66 | 4,947,320 |
| 2021-10-21 | $8.09 | $8.16 | $7.68 | $7.74 | $7.52 | 4,123,000 |
| 2021-10-20 | $7.75 | $8.14 | $7.68 | $8.10 | $7.87 | 5,418,200 |
| 2021-10-19 | $7.55 | $7.94 | $7.53 | $7.75 | $7.53 | 3,399,100 |
| 2021-10-18 | $7.51 | $7.64 | $7.47 | $7.64 | $7.43 | 1,759,800 |
| 2021-10-15 | $7.60 | $7.66 | $7.48 | $7.57 | $7.36 | 1,812,000 |
| 2021-10-14 | $7.48 | $7.64 | $7.41 | $7.60 | $7.39 | 2,197,100 |
| 2021-10-13 | $7.65 | $7.65 | $7.36 | $7.49 | $7.28 | 2,806,750 |
| 2021-10-12 | $7.44 | $7.73 | $7.39 | $7.46 | $7.25 | 4,674,000 |
| 2021-10-11 | $7.33 | $7.50 | $7.24 | $7.44 | $7.23 | 3,475,500 |
| 2021-10-08 | $6.92 | $7.35 | $6.91 | $7.31 | $7.11 | 3,379,550 |
| 2021-10-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2021-10-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.72 | 0 |
| 2021-09-30 | $6.61 | $6.95 | $6.60 | $6.91 | $6.72 | 2,440,440 |
| 2021-09-29 | $6.75 | $6.82 | $6.61 | $6.61 | $6.43 | 1,884,150 |
| 2021-09-28 | $6.83 | $6.83 | $6.68 | $6.79 | $6.60 | 1,769,990 |
| 2021-09-27 | $7.20 | $7.23 | $6.72 | $6.75 | $6.56 | 4,124,390 |
| 2021-09-24 | $7.26 | $7.34 | $7.15 | $7.23 | $7.03 | 1,777,800 |
| 2021-09-23 | $7.32 | $7.46 | $7.21 | $7.32 | $7.12 | 2,528,100 |
| 2021-09-22 | $7.35 | $7.35 | $7.18 | $7.25 | $7.05 | 1,529,700 |
| 2021-09-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.15 | 0 |
| 2021-09-20 | $7.36 | $7.36 | $7.36 | $7.36 | $7.15 | 0 |
| 2021-09-17 | $7.63 | $7.63 | $7.23 | $7.36 | $7.15 | 2,677,900 |
| 2021-09-16 | $7.46 | $7.77 | $7.42 | $7.56 | $7.35 | 3,593,100 |
| 2021-09-15 | $7.41 | $7.66 | $7.30 | $7.46 | $7.25 | 2,296,300 |
| 2021-09-14 | $7.55 | $7.59 | $7.36 | $7.40 | $7.19 | 2,390,900 |
| 2021-09-13 | $7.51 | $7.62 | $7.36 | $7.56 | $7.35 | 2,649,400 |
| 2021-09-10 | $7.75 | $7.84 | $7.47 | $7.54 | $7.33 | 4,287,500 |
| 2021-09-09 | $7.93 | $7.97 | $7.71 | $7.76 | $7.54 | 4,960,020 |
| 2021-09-08 | $7.52 | $8.17 | $7.49 | $8.04 | $7.82 | 8,016,820 |
| 2021-09-07 | $7.49 | $7.57 | $7.43 | $7.52 | $7.31 | 2,214,700 |
| 2021-09-06 | $7.47 | $7.57 | $7.37 | $7.45 | $7.24 | 2,010,000 |
| 2021-09-03 | $7.36 | $7.66 | $7.30 | $7.47 | $7.26 | 2,799,600 |
| 2021-09-02 | $7.36 | $7.53 | $7.17 | $7.39 | $7.18 | 4,202,870 |
| 2021-09-01 | $7.38 | $7.47 | $7.25 | $7.35 | $7.14 | 2,164,960 |
| 2021-08-31 | $7.25 | $7.40 | $7.15 | $7.33 | $7.13 | 2,207,730 |
| 2021-08-30 | $7.27 | $7.43 | $7.18 | $7.25 | $7.05 | 2,912,900 |
| 2021-08-27 | $7.69 | $7.82 | $7.29 | $7.35 | $7.14 | 6,209,170 |
| 2021-08-26 | $8.07 | $8.52 | $7.81 | $7.84 | $7.62 | 6,761,600 |
| 2021-08-25 | $7.60 | $7.83 | $7.50 | $7.76 | $7.54 | 2,108,600 |
| 2021-08-24 | $7.58 | $7.72 | $7.46 | $7.61 | $7.40 | 1,469,000 |
| 2021-08-23 | $7.33 | $7.65 | $7.30 | $7.58 | $7.37 | 1,959,760 |
| 2021-08-20 | $7.42 | $7.51 | $7.24 | $7.38 | $7.17 | 1,512,600 |
| 2021-08-19 | $7.55 | $7.55 | $7.35 | $7.42 | $7.21 | 1,373,470 |
| 2021-08-18 | $7.34 | $7.57 | $7.31 | $7.52 | $7.31 | 2,372,700 |
| 2021-08-17 | $7.72 | $7.73 | $7.30 | $7.31 | $7.11 | 2,928,360 |
| 2021-08-16 | $7.63 | $7.82 | $7.52 | $7.72 | $7.50 | 2,189,100 |
| 2021-08-13 | $7.75 | $7.79 | $7.55 | $7.63 | $7.42 | 1,498,500 |
| 2021-08-12 | $7.70 | $7.77 | $7.65 | $7.75 | $7.53 | 1,724,460 |
| 2021-08-11 | $7.81 | $7.88 | $7.72 | $7.73 | $7.51 | 2,145,700 |
| 2021-08-10 | $7.80 | $7.95 | $7.78 | $7.84 | $7.62 | 2,130,300 |
| 2021-08-09 | $7.81 | $8.07 | $7.78 | $7.86 | $7.64 | 2,070,020 |
| 2021-08-06 | $7.97 | $7.97 | $7.78 | $7.82 | $7.60 | 2,438,200 |
| 2021-08-05 | $8.15 | $8.15 | $7.84 | $7.97 | $7.75 | 2,691,100 |
| 2021-08-04 | $7.85 | $8.32 | $7.85 | $8.12 | $7.89 | 3,388,100 |
| 2021-08-03 | $7.76 | $8.08 | $7.69 | $7.93 | $7.71 | 3,535,670 |
| 2021-08-02 | $7.78 | $7.87 | $7.67 | $7.77 | $7.55 | 3,641,200 |
| 2021-07-30 | $7.86 | $7.91 | $7.50 | $7.76 | $7.54 | 4,867,400 |
| 2021-07-29 | $7.13 | $7.76 | $7.13 | $7.65 | $7.44 | 7,335,730 |
| 2021-07-28 | $7.47 | $7.47 | $6.83 | $7.13 | $6.93 | 5,705,200 |
| 2021-07-27 | $8.20 | $8.39 | $7.47 | $7.48 | $7.27 | 10,087,250 |
| 2021-07-26 | $8.46 | $9.08 | $8.21 | $8.30 | $8.07 | 8,894,400 |
| 2021-07-23 | $8.95 | $8.99 | $8.42 | $8.47 | $8.23 | 9,408,500 |
| 2021-07-22 | $8.95 | $9.15 | $8.66 | $9.05 | $8.80 | 14,052,270 |
| 2021-07-21 | $9.19 | $9.40 | $8.73 | $8.95 | $8.70 | 20,441,930 |
| 2021-07-20 | $8.10 | $8.99 | $8.09 | $8.99 | $8.74 | 11,403,870 |
| 2021-07-19 | $8.08 | $8.17 | $8.01 | $8.17 | $7.94 | 3,580,200 |
| 2021-07-16 | $8.12 | $8.33 | $8.10 | $8.19 | $7.96 | 3,803,200 |
| 2021-07-15 | $8.20 | $8.22 | $7.89 | $8.17 | $7.94 | 5,898,300 |
| 2021-07-14 | $8.23 | $8.56 | $8.14 | $8.19 | $7.96 | 7,925,300 |
| 2021-07-13 | $8.32 | $8.38 | $8.13 | $8.24 | $8.01 | 5,715,400 |
| 2021-07-12 | $8.18 | $8.68 | $8.16 | $8.46 | $8.22 | 8,536,300 |
| 2021-07-09 | $8.17 | $8.27 | $8.04 | $8.22 | $7.99 | 5,309,800 |
| 2021-07-08 | $8.63 | $8.75 | $8.17 | $8.17 | $7.94 | 7,750,610 |
| 2021-07-07 | $8.42 | $8.66 | $8.26 | $8.48 | $8.24 | 7,844,000 |
| 2021-07-06 | $8.70 | $8.79 | $8.34 | $8.63 | $8.39 | 11,467,300 |
| 2021-07-05 | $9.16 | $9.19 | $8.48 | $8.63 | $8.39 | 14,732,950 |
| 2021-07-02 | $8.16 | $9.02 | $8.16 | $9.02 | $8.77 | 9,491,100 |
| 2021-07-01 | $8.59 | $8.75 | $8.12 | $8.20 | $7.97 | 13,148,410 |
| 2021-06-30 | $9.20 | $9.23 | $8.63 | $8.85 | $8.60 | 13,853,770 |
| 2021-06-29 | $8.82 | $9.36 | $8.58 | $9.10 | $8.85 | 18,133,670 |
| 2021-06-28 | $8.76 | $9.05 | $8.68 | $8.88 | $8.63 | 8,816,800 |
| 2021-06-25 | $8.60 | $8.92 | $8.51 | $8.74 | $8.50 | 8,976,800 |
| 2021-06-24 | $9.06 | $9.09 | $8.49 | $8.57 | $8.33 | 12,242,000 |
| 2021-06-23 | $9.15 | $9.17 | $8.79 | $9.10 | $8.85 | 10,885,570 |
| 2021-06-22 | $9.29 | $9.56 | $9.06 | $9.20 | $8.94 | 13,226,900 |
| 2021-06-21 | $9.13 | $9.46 | $9.02 | $9.43 | $9.17 | 15,182,910 |
| 2021-06-18 | $9.23 | $9.61 | $8.93 | $9.18 | $8.92 | 15,841,930 |
| 2021-06-17 | $8.94 | $9.45 | $8.70 | $9.39 | $9.13 | 18,893,230 |
| 2021-06-16 | $8.94 | $9.44 | $8.69 | $9.13 | $8.87 | 22,171,070 |
| 2021-06-15 | $9.21 | $9.38 | $8.85 | $8.92 | $8.67 | 16,980,670 |
| 2021-06-14 | $9.25 | $9.25 | $9.25 | $9.25 | $8.99 | 0 |
| 2021-06-11 | $9.93 | $10.02 | $9.13 | $9.25 | $8.99 | 22,887,240 |
| 2021-06-10 | $10.32 | $10.75 | $9.87 | $9.88 | $9.60 | 27,777,310 |
| 2021-06-09 | $12.00 | $12.22 | $11.09 | $11.09 | $10.66 | 31,323,560 |
| 2021-06-08 | $10.53 | $12.32 | $10.52 | $12.32 | $11.84 | 33,764,060 |
| 2021-06-07 | $11.45 | $12.10 | $10.71 | $11.20 | $10.77 | 37,486,620 |
| 2021-06-04 | $10.00 | $11.00 | $9.90 | $11.00 | $10.57 | 12,525,980 |
| 2021-06-03 | $9.21 | $10.00 | $9.05 | $10.00 | $9.61 | 22,815,910 |
| 2021-06-02 | $9.09 | $9.09 | $9.09 | $9.09 | $8.74 | 2,760,470 |
| 2021-06-01 | $7.52 | $8.26 | $7.10 | $8.26 | $7.94 | 21,395,260 |
| 2021-05-31 | $7.17 | $7.51 | $6.85 | $7.51 | $7.22 | 18,979,890 |
| 2021-05-28 | $6.36 | $7.02 | $6.24 | $6.83 | $6.57 | 13,311,090 |
| 2021-05-27 | $6.35 | $6.45 | $6.32 | $6.38 | $6.13 | 4,926,900 |
| 2021-05-26 | $6.60 | $6.63 | $6.36 | $6.40 | $6.15 | 8,264,300 |
| 2021-05-25 | $6.66 | $6.76 | $6.50 | $6.56 | $6.31 | 6,471,900 |
| 2021-05-24 | $6.51 | $6.67 | $6.44 | $6.66 | $6.40 | 7,265,400 |
| 2021-05-21 | $6.60 | $6.67 | $6.51 | $6.56 | $6.31 | 7,975,600 |
| 2021-05-20 | $6.53 | $6.75 | $6.40 | $6.70 | $6.44 | 12,347,700 |
| 2021-05-19 | $6.47 | $6.71 | $6.37 | $6.55 | $6.30 | 13,838,390 |
| 2021-05-18 | $5.85 | $6.47 | $5.82 | $6.47 | $6.22 | 8,980,400 |
| 2021-05-17 | $6.11 | $6.16 | $5.83 | $5.88 | $5.65 | 7,601,100 |
| 2021-05-14 | $6.37 | $6.55 | $6.17 | $6.17 | $5.93 | 8,926,100 |
| 2021-05-13 | $6.23 | $6.69 | $6.23 | $6.40 | $6.15 | 9,135,800 |
| 2021-05-12 | $6.12 | $6.39 | $6.10 | $6.36 | $6.11 | 7,252,500 |
| 2021-05-11 | $6.21 | $6.39 | $6.14 | $6.19 | $5.95 | 5,259,100 |
| 2021-05-10 | $6.22 | $6.35 | $6.10 | $6.30 | $6.06 | 7,399,970 |
| 2021-05-07 | $6.06 | $6.38 | $5.93 | $6.19 | $5.95 | 9,672,600 |
| 2021-05-06 | $6.20 | $6.24 | $6.04 | $6.11 | $5.87 | 7,177,780 |
| 2021-05-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.99 | 0 |
| 2021-05-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.99 | 0 |
| 2021-04-30 | $6.19 | $6.27 | $5.97 | $6.23 | $5.99 | 11,602,480 |
| 2021-04-29 | $6.28 | $6.58 | $6.14 | $6.15 | $5.91 | 15,649,210 |
| 2021-04-28 | $6.39 | $6.88 | $6.39 | $6.55 | $6.30 | 23,836,520 |
| 2021-04-27 | $5.70 | $6.25 | $5.70 | $6.25 | $6.01 | 8,980,980 |
| 2021-04-26 | $5.78 | $5.79 | $5.63 | $5.68 | $5.46 | 2,850,600 |
| 2021-04-23 | $5.72 | $5.75 | $5.60 | $5.64 | $5.42 | 3,341,220 |
| 2021-04-22 | $5.84 | $5.89 | $5.72 | $5.76 | $5.54 | 3,260,420 |
| 2021-04-21 | $5.80 | $5.91 | $5.71 | $5.86 | $5.63 | 3,455,900 |
| 2021-04-20 | $5.90 | $5.94 | $5.77 | $5.79 | $5.57 | 4,088,100 |
| 2021-04-19 | $5.89 | $5.95 | $5.83 | $5.88 | $5.65 | 4,260,180 |
| 2021-04-16 | $5.80 | $5.93 | $5.73 | $5.91 | $5.68 | 5,283,800 |
| 2021-04-15 | $5.71 | $5.84 | $5.71 | $5.73 | $5.51 | 4,260,300 |
| 2021-04-14 | $5.84 | $5.87 | $5.71 | $5.78 | $5.56 | 5,796,500 |
| 2021-04-13 | $6.29 | $6.30 | $5.79 | $5.85 | $5.62 | 9,899,370 |
| 2021-04-12 | $6.27 | $6.43 | $6.17 | $6.30 | $6.06 | 9,540,500 |
| 2021-04-09 | $6.56 | $6.62 | $6.30 | $6.34 | $6.09 | 10,928,900 |
| 2021-04-08 | $7.31 | $7.33 | $6.68 | $6.68 | $6.42 | 17,318,200 |
| 2021-04-07 | $7.01 | $7.56 | $6.86 | $7.42 | $7.13 | 20,869,580 |
| 2021-04-06 | $8.00 | $8.16 | $7.18 | $7.22 | $6.94 | 26,555,320 |
| 2021-04-05 | $7.82 | $7.82 | $7.82 | $7.82 | $7.52 | 0 |
| 2021-04-02 | $6.95 | $7.82 | $6.70 | $7.82 | $7.52 | 20,555,690 |
| 2021-04-01 | $6.66 | $7.60 | $6.55 | $7.11 | $6.84 | 21,770,910 |
| 2021-03-31 | $6.70 | $7.30 | $6.26 | $7.15 | $6.87 | 20,320,670 |
| 2021-03-30 | $6.84 | $7.69 | $6.65 | $6.96 | $6.69 | 24,731,900 |
| 2021-03-29 | $6.95 | $7.14 | $6.54 | $7.14 | $6.86 | 24,934,970 |
| 2021-03-26 | $6.46 | $6.49 | $6.46 | $6.49 | $6.24 | 6,384,250 |
| 2021-03-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.67 | 2,070,120 |
| 2021-03-24 | $5.34 | $5.46 | $5.34 | $5.36 | $5.15 | 722,500 |
| 2021-03-23 | $5.47 | $5.48 | $5.32 | $5.40 | $5.19 | 1,247,400 |
| 2021-03-22 | $5.35 | $5.51 | $5.35 | $5.47 | $5.26 | 1,251,400 |
| 2021-03-19 | $5.35 | $5.55 | $5.34 | $5.40 | $5.19 | 1,890,100 |
| 2021-03-18 | $5.49 | $5.82 | $5.42 | $5.44 | $5.23 | 2,471,000 |
| 2021-03-17 | $5.35 | $5.46 | $5.35 | $5.41 | $5.20 | 992,200 |
| 2021-03-16 | $5.23 | $5.43 | $5.13 | $5.41 | $5.20 | 945,900 |
| 2021-03-15 | $5.25 | $5.33 | $5.22 | $5.30 | $5.10 | 575,000 |
| 2021-03-12 | $5.20 | $5.27 | $5.15 | $5.25 | $5.05 | 917,780 |
| 2021-03-11 | $5.22 | $5.25 | $5.10 | $5.23 | $5.03 | 849,400 |
| 2021-03-10 | $5.39 | $5.39 | $5.12 | $5.17 | $4.97 | 1,087,100 |
| 2021-03-09 | $5.47 | $5.47 | $5.20 | $5.27 | $5.07 | 1,375,500 |
| 2021-03-08 | $5.41 | $5.48 | $5.32 | $5.35 | $5.14 | 1,344,300 |
| 2021-03-05 | $5.31 | $5.41 | $5.27 | $5.39 | $5.18 | 946,700 |
| 2021-03-04 | $5.30 | $5.33 | $5.26 | $5.27 | $5.07 | 885,400 |
| 2021-03-03 | $5.27 | $5.32 | $5.24 | $5.27 | $5.07 | 806,390 |
| 2021-03-02 | $5.32 | $5.36 | $5.24 | $5.27 | $5.07 | 672,870 |
| 2021-03-01 | $5.32 | $5.36 | $5.29 | $5.32 | $5.11 | 802,800 |
| 2021-02-26 | $5.18 | $5.30 | $5.16 | $5.23 | $5.03 | 607,000 |
| 2021-02-25 | $5.24 | $5.29 | $5.20 | $5.20 | $5.00 | 714,800 |
| 2021-02-24 | $5.23 | $5.33 | $5.22 | $5.25 | $5.05 | 681,900 |
| 2021-02-23 | $5.35 | $5.40 | $5.23 | $5.25 | $5.05 | 892,000 |
| 2021-02-22 | $5.21 | $5.44 | $5.20 | $5.34 | $5.13 | 1,971,500 |
| 2021-02-19 | $5.02 | $5.22 | $4.97 | $5.19 | $4.99 | 911,180 |
| 2021-02-18 | $4.79 | $5.04 | $4.77 | $5.02 | $4.83 | 1,590,890 |
| 2021-02-17 | $4.74 | $4.74 | $4.74 | $4.74 | $4.56 | 0 |
| 2021-02-16 | $4.74 | $4.74 | $4.74 | $4.74 | $4.56 | 0 |
| 2021-02-15 | $4.74 | $4.74 | $4.74 | $4.74 | $4.56 | 0 |
| 2021-02-12 | $4.74 | $4.74 | $4.74 | $4.74 | $4.56 | 0 |
| 2021-02-11 | $4.74 | $4.74 | $4.74 | $4.74 | $4.56 | 0 |
| 2021-02-10 | $4.68 | $4.74 | $4.64 | $4.74 | $4.56 | 603,300 |
| 2021-02-09 | $4.58 | $4.66 | $4.57 | $4.65 | $4.47 | 608,900 |
| 2021-02-08 | $4.62 | $4.66 | $4.56 | $4.59 | $4.41 | 651,600 |
| 2021-02-05 | $4.70 | $4.78 | $4.62 | $4.68 | $4.50 | 785,100 |
| 2021-02-04 | $4.85 | $4.85 | $4.59 | $4.70 | $4.52 | 1,541,800 |
| 2021-02-03 | $4.93 | $4.97 | $4.81 | $4.83 | $4.64 | 989,700 |
| 2021-02-02 | $5.00 | $5.07 | $4.97 | $4.98 | $4.79 | 623,100 |
| 2021-02-01 | $5.14 | $5.20 | $4.99 | $5.04 | $4.85 | 1,176,500 |
| 2021-01-29 | $5.13 | $5.26 | $5.01 | $5.13 | $4.93 | 1,767,200 |
| 2021-01-28 | $5.14 | $5.18 | $5.10 | $5.14 | $4.94 | 570,500 |
| 2021-01-27 | $5.21 | $5.22 | $5.10 | $5.15 | $4.95 | 810,900 |
| 2021-01-26 | $5.11 | $5.20 | $5.05 | $5.14 | $4.94 | 639,800 |
| 2021-01-25 | $5.23 | $5.23 | $5.11 | $5.13 | $4.93 | 1,061,200 |
| 2021-01-22 | $5.31 | $5.36 | $5.19 | $5.29 | $5.09 | 1,065,320 |
| 2021-01-21 | $5.33 | $5.35 | $5.21 | $5.30 | $5.10 | 958,200 |
| 2021-01-20 | $5.35 | $5.35 | $5.21 | $5.29 | $5.09 | 1,113,800 |
| 2021-01-19 | $5.25 | $5.42 | $5.16 | $5.30 | $5.10 | 1,536,600 |
| 2021-01-18 | $5.14 | $5.27 | $5.10 | $5.20 | $5.00 | 1,310,400 |
| 2021-01-15 | $4.92 | $5.21 | $4.90 | $5.16 | $4.96 | 2,180,200 |
| 2021-01-14 | $4.92 | $5.06 | $4.85 | $4.95 | $4.76 | 1,394,100 |
| 2021-01-13 | $4.99 | $5.07 | $4.76 | $4.98 | $4.79 | 2,620,400 |
| 2021-01-12 | $5.04 | $5.13 | $4.95 | $5.00 | $4.81 | 1,426,500 |
| 2021-01-11 | $5.10 | $5.15 | $4.92 | $5.06 | $4.86 | 2,240,400 |
| 2021-01-08 | $5.09 | $5.18 | $5.00 | $5.14 | $4.94 | 1,620,800 |
| 2021-01-07 | $5.34 | $5.34 | $5.05 | $5.08 | $4.88 | 2,755,900 |
| 2021-01-06 | $5.53 | $5.53 | $5.26 | $5.33 | $5.12 | 2,940,980 |
| 2021-01-05 | $5.60 | $5.65 | $5.50 | $5.53 | $5.32 | 1,578,100 |
| 2021-01-04 | $5.68 | $5.73 | $5.60 | $5.65 | $5.43 | 2,603,500 |
| 2021-01-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.43 | 0 |
| 2020-12-31 | $5.53 | $5.66 | $5.53 | $5.65 | $5.43 | 1,620,600 |
| 2020-12-30 | $5.52 | $5.59 | $5.45 | $5.58 | $5.36 | 1,451,900 |
| 2020-12-29 | $5.49 | $5.58 | $5.45 | $5.49 | $5.28 | 1,501,300 |
| 2020-12-28 | $5.60 | $5.63 | $5.43 | $5.45 | $5.24 | 1,826,000 |
| 2020-12-25 | $5.56 | $5.66 | $5.47 | $5.61 | $5.39 | 1,686,300 |
| 2020-12-24 | $5.82 | $5.82 | $5.56 | $5.56 | $5.35 | 2,819,400 |
| 2020-12-23 | $5.93 | $5.95 | $5.81 | $5.83 | $5.60 | 2,244,400 |
| 2020-12-22 | $5.96 | $6.02 | $5.89 | $5.93 | $5.70 | 2,585,000 |
| 2020-12-21 | $5.93 | $5.97 | $5.90 | $5.96 | $5.73 | 1,939,100 |
| 2020-12-18 | $6.05 | $6.05 | $5.94 | $5.96 | $5.73 | 3,122,000 |
| 2020-12-17 | $6.19 | $6.21 | $5.95 | $6.09 | $5.85 | 6,686,620 |
| 2020-12-16 | $6.58 | $6.70 | $6.35 | $6.36 | $6.11 | 10,137,040 |
| 2020-12-15 | $6.24 | $6.29 | $6.08 | $6.13 | $5.89 | 2,036,410 |
| 2020-12-14 | $6.18 | $6.34 | $6.08 | $6.27 | $6.03 | 2,386,010 |
| 2020-12-11 | $6.29 | $6.29 | $6.06 | $6.15 | $5.91 | 2,460,700 |
| 2020-12-10 | $6.25 | $6.45 | $6.15 | $6.31 | $6.07 | 2,676,900 |
| 2020-12-09 | $6.47 | $6.51 | $6.22 | $6.25 | $6.01 | 2,844,100 |
| 2020-12-08 | $6.46 | $6.52 | $6.45 | $6.49 | $6.24 | 1,225,800 |
| 2020-12-07 | $6.49 | $6.54 | $6.46 | $6.47 | $6.22 | 1,499,800 |
| 2020-12-04 | $6.52 | $6.55 | $6.45 | $6.50 | $6.25 | 1,981,800 |
| 2020-12-03 | $6.56 | $6.60 | $6.46 | $6.53 | $6.28 | 2,276,000 |
| 2020-12-02 | $6.59 | $6.59 | $6.48 | $6.54 | $6.29 | 2,518,600 |
| 2020-12-01 | $6.46 | $6.64 | $6.46 | $6.55 | $6.30 | 2,296,100 |
| 2020-11-30 | $6.51 | $6.61 | $6.46 | $6.49 | $6.24 | 1,956,900 |
| 2020-11-27 | $6.47 | $6.61 | $6.34 | $6.54 | $6.29 | 3,013,660 |
| 2020-11-26 | $6.39 | $6.53 | $6.36 | $6.48 | $6.23 | 1,733,900 |
| 2020-11-25 | $6.52 | $6.55 | $6.39 | $6.41 | $6.16 | 1,833,900 |
| 2020-11-24 | $6.55 | $6.60 | $6.48 | $6.52 | $6.27 | 1,819,500 |
| 2020-11-23 | $6.47 | $6.62 | $6.43 | $6.55 | $6.30 | 2,330,100 |
| 2020-11-20 | $6.51 | $6.53 | $6.39 | $6.50 | $6.25 | 2,528,100 |
| 2020-11-19 | $6.47 | $6.58 | $6.41 | $6.51 | $6.26 | 2,845,400 |
| 2020-11-18 | $6.42 | $6.54 | $6.40 | $6.47 | $6.22 | 2,061,800 |
| 2020-11-17 | $6.52 | $6.52 | $6.36 | $6.41 | $6.16 | 2,155,600 |
| 2020-11-16 | $6.45 | $6.54 | $6.38 | $6.48 | $6.23 | 1,935,400 |
| 2020-11-13 | $6.40 | $6.45 | $6.32 | $6.41 | $6.16 | 1,958,100 |
| 2020-11-12 | $6.30 | $6.44 | $6.30 | $6.36 | $6.11 | 1,799,000 |
| 2020-11-11 | $6.44 | $6.45 | $6.28 | $6.32 | $6.08 | 2,188,030 |
| 2020-11-10 | $6.50 | $6.58 | $6.34 | $6.43 | $6.18 | 2,565,600 |
| 2020-11-09 | $6.34 | $6.59 | $6.34 | $6.50 | $6.25 | 3,450,540 |
| 2020-11-06 | $6.45 | $6.47 | $6.26 | $6.32 | $6.08 | 2,728,400 |
| 2020-11-05 | $6.34 | $6.48 | $6.34 | $6.45 | $6.20 | 3,028,000 |
| 2020-11-04 | $6.43 | $6.44 | $6.25 | $6.32 | $6.08 | 3,619,430 |
| 2020-11-03 | $6.29 | $6.54 | $6.28 | $6.44 | $6.19 | 4,374,260 |
| 2020-11-02 | $6.24 | $6.37 | $6.10 | $6.30 | $6.06 | 3,654,600 |
| 2020-10-30 | $6.63 | $6.64 | $6.18 | $6.23 | $5.99 | 4,759,000 |
| 2020-10-29 | $6.58 | $6.75 | $6.57 | $6.57 | $6.32 | 2,422,800 |
| 2020-10-28 | $6.76 | $6.77 | $6.53 | $6.66 | $6.40 | 1,856,900 |
| 2020-10-27 | $6.89 | $6.89 | $6.72 | $6.74 | $6.48 | 1,862,000 |
| 2020-10-26 | $6.72 | $6.94 | $6.62 | $6.88 | $6.61 | 3,518,900 |
| 2020-10-23 | $6.88 | $6.96 | $6.72 | $6.72 | $6.46 | 2,944,900 |
| 2020-10-22 | $6.95 | $6.95 | $6.82 | $6.85 | $6.59 | 2,663,900 |
| 2020-10-21 | $7.10 | $7.19 | $6.90 | $6.95 | $6.68 | 3,344,400 |
| 2020-10-20 | $7.08 | $7.15 | $6.93 | $7.13 | $6.85 | 2,924,700 |
| 2020-10-19 | $7.17 | $7.23 | $7.06 | $7.08 | $6.81 | 2,322,160 |
| 2020-10-16 | $7.17 | $7.23 | $7.05 | $7.14 | $6.86 | 1,945,200 |
| 2020-10-15 | $7.15 | $7.21 | $7.03 | $7.15 | $6.87 | 2,039,700 |
| 2020-10-14 | $7.27 | $7.40 | $7.08 | $7.12 | $6.84 | 3,329,200 |
| 2020-10-13 | $7.29 | $7.30 | $7.16 | $7.25 | $6.97 | 2,501,800 |
| 2020-10-12 | $7.22 | $7.43 | $7.20 | $7.29 | $7.01 | 4,113,880 |
| 2020-10-09 | $6.85 | $7.29 | $6.83 | $7.19 | $6.91 | 5,177,460 |
| 2020-10-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 0 |
| 2020-10-07 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 0 |
| 2020-10-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 0 |
| 2020-10-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 0 |
| 2020-10-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 0 |
| 2020-10-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.53 | 0 |
| 2020-09-30 | $6.95 | $6.96 | $6.73 | $6.79 | $6.53 | 4,048,400 |
| 2020-09-29 | $7.21 | $7.27 | $6.91 | $6.95 | $6.68 | 8,089,000 |
| 2020-09-28 | $8.28 | $8.33 | $7.45 | $7.45 | $7.16 | 11,481,960 |
| 2020-09-25 | $8.49 | $8.49 | $8.15 | $8.28 | $7.96 | 3,965,700 |
| 2020-09-24 | $8.50 | $8.69 | $8.35 | $8.35 | $8.03 | 5,941,700 |
| 2020-09-23 | $8.51 | $8.85 | $8.42 | $8.63 | $8.30 | 8,613,500 |
| 2020-09-22 | $8.26 | $8.70 | $8.15 | $8.64 | $8.31 | 10,184,500 |
| 2020-09-21 | $8.43 | $8.54 | $8.16 | $8.35 | $8.03 | 6,894,400 |
| 2020-09-18 | $8.61 | $8.79 | $8.27 | $8.52 | $8.19 | 12,995,400 |
| 2020-09-17 | $8.16 | $8.84 | $8.08 | $8.49 | $8.16 | 10,614,100 |
| 2020-09-16 | $8.12 | $8.25 | $7.91 | $8.23 | $7.91 | 3,865,100 |
| 2020-09-15 | $8.20 | $8.24 | $8.06 | $8.14 | $7.83 | 3,844,900 |
| 2020-09-14 | $8.51 | $8.55 | $8.03 | $8.29 | $7.97 | 6,733,500 |
| 2020-09-11 | $8.22 | $8.73 | $8.22 | $8.54 | $8.21 | 7,464,000 |
| 2020-09-10 | $8.60 | $8.62 | $8.13 | $8.25 | $7.93 | 8,989,460 |
| 2020-09-09 | $8.57 | $8.72 | $8.42 | $8.54 | $8.21 | 10,028,600 |
| 2020-09-08 | $8.90 | $8.90 | $8.38 | $8.58 | $8.25 | 13,248,100 |
| 2020-09-07 | $7.95 | $8.75 | $7.93 | $8.75 | $8.41 | 15,865,290 |
| 2020-09-04 | $7.80 | $8.02 | $7.70 | $7.95 | $7.64 | 4,549,200 |
| 2020-09-03 | $8.09 | $8.43 | $7.81 | $7.90 | $7.59 | 10,097,900 |
| 2020-09-02 | $8.70 | $8.99 | $8.33 | $8.43 | $8.10 | 13,591,500 |
| 2020-09-01 | $8.29 | $8.86 | $8.24 | $8.75 | $8.41 | 7,402,200 |
| 2020-08-31 | $8.04 | $8.34 | $8.03 | $8.29 | $7.97 | 5,210,280 |
| 2020-08-28 | $8.04 | $8.10 | $7.83 | $8.08 | $7.77 | 3,445,500 |
| 2020-08-27 | $8.07 | $8.14 | $7.92 | $8.04 | $7.73 | 2,741,300 |
| 2020-08-26 | $8.10 | $8.27 | $7.92 | $8.06 | $7.75 | 6,833,700 |
| 2020-08-25 | $8.68 | $9.14 | $8.18 | $8.21 | $7.89 | 13,663,850 |
| 2020-08-24 | $8.55 | $8.71 | $8.43 | $8.70 | $8.36 | 2,648,000 |
| 2020-08-21 | $8.41 | $8.59 | $8.37 | $8.52 | $8.19 | 3,112,400 |
| 2020-08-20 | $9.08 | $9.22 | $8.38 | $8.46 | $8.13 | 9,885,880 |
| 2020-08-19 | $9.01 | $9.16 | $8.84 | $9.12 | $8.77 | 4,347,780 |
| 2020-08-18 | $8.90 | $9.19 | $8.84 | $8.98 | $8.63 | 5,726,200 |
| 2020-08-17 | $8.77 | $8.94 | $8.54 | $8.90 | $8.56 | 6,683,130 |
| 2020-08-14 | $8.47 | $8.84 | $8.31 | $8.74 | $8.40 | 4,895,700 |
| 2020-08-13 | $8.33 | $8.55 | $8.31 | $8.46 | $8.13 | 2,630,080 |
| 2020-08-12 | $8.16 | $8.36 | $8.12 | $8.33 | $8.01 | 5,819,400 |
| 2020-08-11 | $8.39 | $8.42 | $8.23 | $8.30 | $7.98 | 2,714,000 |
| 2020-08-10 | $8.24 | $8.45 | $8.20 | $8.38 | $8.06 | 3,391,600 |
| 2020-08-07 | $8.15 | $8.33 | $8.07 | $8.28 | $7.96 | 3,145,270 |
| 2020-08-06 | $8.18 | $8.23 | $8.01 | $8.16 | $7.84 | 3,044,200 |
| 2020-08-05 | $8.17 | $8.22 | $8.05 | $8.15 | $7.83 | 2,372,600 |
| 2020-08-04 | $8.18 | $8.20 | $8.05 | $8.14 | $7.83 | 2,614,400 |
| 2020-08-03 | $8.12 | $8.23 | $8.03 | $8.19 | $7.87 | 3,452,200 |
| 2020-07-31 | $7.97 | $8.06 | $7.89 | $8.03 | $7.72 | 3,343,700 |
| 2020-07-30 | $8.01 | $8.11 | $7.86 | $7.96 | $7.65 | 1,763,750 |
| 2020-07-29 | $7.81 | $8.05 | $7.71 | $8.03 | $7.72 | 2,931,860 |
| 2020-07-28 | $7.84 | $7.89 | $7.73 | $7.78 | $7.48 | 2,802,130 |
| 2020-07-27 | $8.50 | $8.54 | $7.76 | $7.84 | $7.54 | 5,112,380 |
| 2020-07-24 | $9.20 | $9.50 | $8.41 | $8.46 | $8.13 | 9,585,240 |
| 2020-07-23 | $8.50 | $9.08 | $8.18 | $8.72 | $8.38 | 4,655,600 |
| 2020-07-22 | $8.57 | $8.65 | $8.43 | $8.53 | $8.20 | 2,023,200 |
| 2020-07-21 | $8.66 | $8.66 | $8.45 | $8.54 | $8.21 | 1,612,600 |
| 2020-07-20 | $8.41 | $8.59 | $8.19 | $8.58 | $8.25 | 2,934,680 |
| 2020-07-17 | $8.18 | $8.35 | $8.06 | $8.23 | $7.91 | 2,122,200 |
| 2020-07-16 | $8.48 | $8.55 | $8.16 | $8.18 | $7.86 | 2,432,300 |
| 2020-07-15 | $8.69 | $8.80 | $8.47 | $8.48 | $8.15 | 2,755,800 |
| 2020-07-14 | $8.75 | $8.76 | $8.50 | $8.72 | $8.38 | 4,869,190 |
| 2020-07-13 | $8.38 | $8.68 | $8.38 | $8.67 | $8.33 | 2,994,840 |
| 2020-07-10 | $8.49 | $8.73 | $8.40 | $8.43 | $8.10 | 3,875,300 |
| 2020-07-09 | $8.38 | $8.56 | $8.36 | $8.55 | $8.22 | 3,645,570 |
| 2020-07-08 | $8.16 | $8.40 | $8.16 | $8.40 | $8.08 | 3,875,170 |
| 2020-07-07 | $8.29 | $8.34 | $8.15 | $8.25 | $7.93 | 3,960,510 |
| 2020-07-06 | $8.05 | $8.31 | $8.04 | $8.28 | $7.96 | 4,008,180 |
| 2020-07-03 | $7.92 | $8.10 | $7.90 | $8.04 | $7.73 | 2,544,500 |
| 2020-07-02 | $7.90 | $8.02 | $7.84 | $7.95 | $7.64 | 2,701,200 |
| 2020-07-01 | $7.75 | $7.92 | $7.75 | $7.90 | $7.59 | 2,399,300 |
| 2020-06-30 | $7.70 | $7.86 | $7.68 | $7.80 | $7.50 | 2,020,100 |
| 2020-06-29 | $7.85 | $8.08 | $7.66 | $7.70 | $7.40 | 2,577,500 |
| 2020-06-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.56 | 0 |
| 2020-06-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.56 | 0 |
| 2020-06-24 | $7.93 | $7.93 | $7.56 | $7.86 | $7.56 | 3,373,600 |
| 2020-06-23 | $7.87 | $8.05 | $7.81 | $7.85 | $7.55 | 2,632,270 |
| 2020-06-22 | $8.07 | $8.07 | $7.83 | $7.93 | $7.62 | 3,213,800 |
| 2020-06-19 | $7.80 | $7.98 | $7.75 | $7.86 | $7.56 | 4,060,400 |
| 2020-06-18 | $7.80 | $8.28 | $7.76 | $7.87 | $7.57 | 6,335,900 |
| 2020-06-17 | $7.80 | $7.85 | $7.56 | $7.77 | $7.47 | 3,857,100 |
| 2020-06-16 | $7.60 | $7.80 | $7.54 | $7.79 | $7.49 | 4,312,640 |
| 2020-06-15 | $7.51 | $7.67 | $7.44 | $7.53 | $7.24 | 2,880,600 |
| 2020-06-12 | $7.43 | $7.59 | $7.35 | $7.51 | $7.22 | 1,731,480 |
| 2020-06-11 | $7.85 | $7.85 | $7.67 | $7.72 | $7.23 | 2,315,180 |
| 2020-06-10 | $7.87 | $7.89 | $7.75 | $7.85 | $7.35 | 2,064,300 |
| 2020-06-09 | $7.79 | $7.96 | $7.65 | $7.84 | $7.34 | 3,697,780 |
| 2020-06-08 | $7.95 | $8.05 | $7.76 | $7.76 | $7.27 | 4,636,780 |
| 2020-06-05 | $8.08 | $8.16 | $7.95 | $8.07 | $7.56 | 3,760,280 |
| 2020-06-04 | $8.20 | $8.29 | $7.95 | $8.08 | $7.57 | 5,171,500 |
| 2020-06-03 | $7.92 | $8.48 | $7.86 | $8.21 | $7.69 | 9,229,500 |
| 2020-06-02 | $7.86 | $7.92 | $7.81 | $7.92 | $7.42 | 3,731,000 |
| 2020-06-01 | $7.70 | $7.93 | $7.67 | $7.85 | $7.35 | 4,165,780 |
| 2020-05-29 | $7.61 | $7.85 | $7.61 | $7.69 | $7.20 | 3,324,400 |
| 2020-05-28 | $7.64 | $7.78 | $7.51 | $7.70 | $7.21 | 3,044,180 |
| 2020-05-27 | $7.47 | $7.74 | $7.41 | $7.65 | $7.16 | 4,156,600 |
| 2020-05-26 | $7.43 | $7.52 | $7.36 | $7.48 | $7.00 | 2,567,920 |
| 2020-05-25 | $7.43 | $7.45 | $7.32 | $7.37 | $6.90 | 3,049,100 |
| 2020-05-22 | $7.70 | $7.83 | $7.30 | $7.54 | $7.06 | 4,879,400 |
| 2020-05-21 | $7.79 | $7.86 | $7.68 | $7.70 | $7.21 | 3,044,600 |
| 2020-05-20 | $7.75 | $7.93 | $7.68 | $7.81 | $7.31 | 3,941,800 |
| 2020-05-19 | $7.81 | $7.83 | $7.67 | $7.74 | $7.25 | 3,925,600 |
| 2020-05-18 | $7.97 | $8.06 | $7.68 | $7.79 | $7.29 | 5,022,800 |
| 2020-05-15 | $8.04 | $8.26 | $7.96 | $8.03 | $7.52 | 4,986,780 |
| 2020-05-14 | $8.06 | $8.20 | $7.92 | $8.00 | $7.49 | 4,686,500 |
| 2020-05-13 | $8.25 | $8.30 | $8.09 | $8.12 | $7.60 | 6,031,340 |
| 2020-05-12 | $7.99 | $8.41 | $7.70 | $8.09 | $7.58 | 6,872,140 |
| 2020-05-11 | $8.08 | $8.11 | $7.96 | $7.99 | $7.48 | 2,990,900 |
| 2020-05-08 | $8.07 | $8.13 | $8.00 | $8.03 | $7.52 | 3,198,800 |
| 2020-05-07 | $8.01 | $8.16 | $7.95 | $8.03 | $7.52 | 3,815,700 |
| 2020-05-06 | $7.83 | $8.15 | $7.76 | $8.08 | $7.57 | 4,355,100 |
| 2020-05-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.44 | 0 |
| 2020-05-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.44 | 0 |
| 2020-05-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.44 | 0 |
| 2020-04-30 | $7.86 | $8.04 | $7.86 | $7.95 | $7.44 | 4,155,900 |
| 2020-04-29 | $7.72 | $7.99 | $7.72 | $7.88 | $7.38 | 4,311,000 |
| 2020-04-28 | $7.82 | $8.12 | $7.25 | $7.91 | $7.41 | 6,936,400 |
| 2020-04-27 | $7.89 | $7.95 | $7.52 | $7.79 | $7.29 | 6,803,500 |
| 2020-04-24 | $8.38 | $8.42 | $7.82 | $7.87 | $7.37 | 9,917,080 |
| 2020-04-23 | $8.90 | $8.97 | $8.30 | $8.41 | $7.88 | 11,113,520 |
| 2020-04-22 | $8.89 | $9.08 | $8.70 | $8.98 | $8.41 | 8,943,910 |
| 2020-04-21 | $8.98 | $9.02 | $8.71 | $8.80 | $8.24 | 7,415,500 |
| 2020-04-20 | $9.15 | $9.27 | $8.72 | $9.14 | $8.56 | 11,499,410 |
| 2020-04-17 | $9.18 | $9.65 | $9.05 | $9.37 | $8.77 | 14,327,000 |
| 2020-04-16 | $9.42 | $9.42 | $9.00 | $9.00 | $8.43 | 10,630,210 |
| 2020-04-15 | $9.60 | $9.71 | $9.14 | $9.43 | $8.83 | 14,917,880 |
| 2020-04-14 | $9.07 | $10.21 | $9.00 | $9.71 | $9.09 | 23,114,570 |
| 2020-04-13 | $8.48 | $9.65 | $8.45 | $9.28 | $8.69 | 19,062,000 |
| 2020-04-10 | $8.71 | $9.27 | $8.63 | $8.88 | $8.32 | 19,257,470 |
| 2020-04-09 | $9.35 | $9.35 | $8.55 | $8.61 | $8.06 | 19,114,600 |
| 2020-04-08 | $8.08 | $9.00 | $8.07 | $9.00 | $8.43 | 6,827,900 |
| 2020-04-07 | $8.12 | $8.20 | $7.95 | $8.18 | $7.66 | 5,324,500 |
| 2020-04-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.51 | 0 |
| 2020-04-03 | $7.94 | $8.22 | $7.90 | $8.02 | $7.51 | 4,426,000 |
| 2020-04-02 | $7.78 | $8.00 | $7.65 | $8.00 | $7.49 | 3,557,400 |
| 2020-04-01 | $8.02 | $8.19 | $7.84 | $7.85 | $7.35 | 4,699,200 |
| 2020-03-31 | $7.98 | $8.18 | $7.85 | $8.12 | $7.60 | 5,720,600 |
| 2020-03-30 | $7.97 | $8.34 | $7.89 | $7.96 | $7.45 | 6,356,200 |
| 2020-03-27 | $8.08 | $8.44 | $8.05 | $8.16 | $7.64 | 7,760,800 |
| 2020-03-26 | $7.77 | $8.16 | $7.71 | $8.00 | $7.49 | 6,976,000 |
| 2020-03-25 | $7.70 | $7.84 | $7.64 | $7.84 | $7.34 | 5,420,400 |
| 2020-03-24 | $7.54 | $7.69 | $7.39 | $7.54 | $7.06 | 5,071,400 |
| 2020-03-23 | $7.65 | $7.75 | $7.32 | $7.40 | $6.93 | 5,112,440 |
| 2020-03-20 | $7.84 | $7.93 | $7.67 | $7.87 | $7.37 | 5,218,800 |
| 2020-03-19 | $7.94 | $8.02 | $7.58 | $7.77 | $7.28 | 8,514,270 |
| 2020-03-18 | $8.56 | $8.65 | $7.91 | $8.05 | $7.54 | 10,821,230 |
| 2020-03-17 | $8.15 | $8.84 | $8.05 | $8.65 | $8.10 | 11,376,750 |
| 2020-03-16 | $8.73 | $9.14 | $8.13 | $8.13 | $7.61 | 12,241,360 |
| 2020-03-13 | $8.42 | $8.76 | $8.12 | $8.59 | $8.04 | 10,336,760 |
| 2020-03-12 | $9.13 | $9.48 | $8.51 | $8.84 | $8.28 | 17,389,100 |
| 2020-03-11 | $8.33 | $9.14 | $8.33 | $9.14 | $8.56 | 13,123,100 |
| 2020-03-10 | $8.10 | $8.35 | $7.83 | $8.31 | $7.78 | 9,162,240 |
| 2020-03-09 | $8.55 | $8.56 | $8.21 | $8.24 | $7.72 | 13,739,200 |
| 2020-03-06 | $9.01 | $9.75 | $8.89 | $8.89 | $8.32 | 22,227,700 |
| 2020-03-05 | $8.35 | $9.01 | $8.18 | $9.01 | $8.44 | 12,852,770 |
| 2020-03-04 | $8.00 | $8.23 | $7.92 | $8.19 | $7.67 | 6,256,010 |
| 2020-03-03 | $7.97 | $8.25 | $7.86 | $7.95 | $7.44 | 4,370,900 |
| 2020-03-02 | $7.48 | $7.95 | $7.48 | $7.95 | $7.44 | 5,356,770 |
| 2020-02-28 | $7.81 | $7.87 | $7.38 | $7.43 | $6.96 | 6,380,100 |
| 2020-02-27 | $8.13 | $8.21 | $8.02 | $8.05 | $7.54 | 4,096,760 |
| 2020-02-26 | $8.04 | $8.43 | $8.03 | $8.14 | $7.62 | 6,112,000 |
| 2020-02-25 | $8.08 | $8.20 | $7.84 | $8.18 | $7.66 | 6,117,500 |
| 2020-02-24 | $8.34 | $8.38 | $8.20 | $8.23 | $7.71 | 5,363,190 |
| 2020-02-21 | $8.14 | $8.37 | $8.14 | $8.29 | $7.76 | 5,684,610 |
| 2020-02-20 | $8.14 | $8.34 | $8.03 | $8.22 | $7.70 | 5,663,070 |
| 2020-02-19 | $8.24 | $8.37 | $8.15 | $8.15 | $7.63 | 6,095,480 |
| 2020-02-18 | $8.10 | $8.40 | $7.94 | $8.27 | $7.74 | 8,627,710 |
| 2020-02-17 | $7.61 | $8.13 | $7.61 | $8.05 | $7.54 | 7,530,570 |
| 2020-02-14 | $7.62 | $7.76 | $7.55 | $7.68 | $7.19 | 3,485,600 |
| 2020-02-13 | $7.85 | $7.90 | $7.60 | $7.63 | $7.14 | 4,811,400 |
| 2020-02-12 | $7.78 | $7.92 | $7.72 | $7.85 | $7.35 | 4,404,500 |
| 2020-02-11 | $7.94 | $7.97 | $7.70 | $7.80 | $7.30 | 5,530,970 |
| 2020-02-10 | $7.65 | $8.08 | $7.56 | $7.92 | $7.42 | 7,758,720 |
| 2020-02-07 | $7.61 | $7.89 | $7.36 | $7.72 | $7.23 | 8,410,700 |
| 2020-02-06 | $7.52 | $7.68 | $7.45 | $7.59 | $7.11 | 6,997,790 |
| 2020-02-05 | $7.27 | $7.74 | $7.21 | $7.54 | $7.06 | 6,948,810 |
| 2020-02-04 | $6.78 | $7.40 | $6.78 | $7.19 | $6.73 | 8,763,820 |
| 2020-02-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.05 | 1,107,200 |
| 2020-01-31 | $8.37 | $8.37 | $8.37 | $8.37 | $7.84 | 0 |
| 2020-01-30 | $8.37 | $8.37 | $8.37 | $8.37 | $7.84 | 0 |
| 2020-01-29 | $8.37 | $8.37 | $8.37 | $8.37 | $7.84 | 0 |
| 2020-01-28 | $8.37 | $8.37 | $8.37 | $8.37 | $7.84 | 0 |
| 2020-01-27 | $8.37 | $8.37 | $8.37 | $8.37 | $7.84 | 0 |
| 2020-01-24 | $8.37 | $8.37 | $8.37 | $8.37 | $7.84 | 0 |
| 2020-01-23 | $8.83 | $8.90 | $8.16 | $8.37 | $7.84 | 7,457,680 |
| 2020-01-22 | $8.72 | $9.03 | $8.52 | $8.83 | $8.27 | 7,695,800 |
| 2020-01-21 | $9.66 | $9.66 | $8.79 | $8.88 | $8.32 | 11,605,540 |
| 2020-01-20 | $9.87 | $10.08 | $9.21 | $9.50 | $8.90 | 11,390,620 |
| 2020-01-17 | $10.00 | $10.47 | $9.71 | $10.14 | $9.50 | 13,726,890 |
| 2020-01-16 | $10.45 | $10.50 | $9.98 | $10.02 | $9.38 | 15,202,700 |
| 2020-01-15 | $10.32 | $11.28 | $9.98 | $10.75 | $10.07 | 25,003,610 |
| 2020-01-14 | $9.37 | $10.32 | $9.26 | $10.32 | $9.66 | 20,969,900 |
| 2020-01-13 | $9.21 | $9.44 | $9.19 | $9.38 | $8.78 | 8,077,600 |
| 2020-01-10 | $9.56 | $9.57 | $9.19 | $9.21 | $8.62 | 10,827,100 |
| 2020-01-09 | $9.47 | $9.70 | $9.38 | $9.58 | $8.97 | 13,261,570 |
| 2020-01-08 | $9.72 | $9.81 | $9.34 | $9.35 | $8.76 | 16,778,950 |
| 2020-01-07 | $9.93 | $10.20 | $9.52 | $10.04 | $9.40 | 22,432,430 |
| 2020-01-06 | $10.20 | $10.74 | $9.86 | $9.93 | $9.30 | 22,831,920 |
| 2020-01-03 | $11.56 | $11.97 | $10.37 | $10.96 | $10.26 | 25,441,420 |
| 2020-01-02 | $10.87 | $11.23 | $10.50 | $11.23 | $10.52 | 25,335,140 |
| 2020-01-01 | $10.21 | $10.21 | $10.21 | $10.21 | $9.56 | 0 |
| 2019-12-31 | $9.28 | $10.21 | $9.16 | $10.21 | $9.56 | 21,994,630 |
| 2019-12-30 | $8.40 | $9.28 | $8.32 | $9.28 | $8.69 | 21,813,980 |
| 2019-12-27 | $8.18 | $8.90 | $8.15 | $8.44 | $7.90 | 15,301,390 |
| 2019-12-26 | $7.95 | $8.25 | $7.89 | $8.14 | $7.62 | 5,505,100 |
| 2019-12-25 | $7.97 | $8.03 | $7.93 | $7.95 | $7.44 | 2,549,770 |
| 2019-12-24 | $7.89 | $7.95 | $7.87 | $7.94 | $7.44 | 2,985,500 |
| 2019-12-23 | $8.11 | $8.12 | $7.85 | $7.86 | $7.36 | 4,693,600 |
| 2019-12-20 | $8.34 | $8.38 | $8.14 | $8.15 | $7.63 | 7,420,870 |
| 2019-12-19 | $8.63 | $8.65 | $8.32 | $8.37 | $7.84 | 12,931,950 |
| 2019-12-18 | $8.44 | $8.65 | $8.31 | $8.57 | $8.03 | 13,870,100 |
| 2019-12-17 | $8.27 | $8.52 | $8.27 | $8.48 | $7.94 | 12,322,000 |
| 2019-12-16 | $8.15 | $8.33 | $8.12 | $8.27 | $7.74 | 5,788,070 |
| 2019-12-13 | $8.16 | $8.23 | $8.11 | $8.14 | $7.62 | 3,009,600 |
| 2019-12-12 | $8.10 | $8.18 | $8.10 | $8.14 | $7.62 | 3,199,310 |
| 2019-12-11 | $8.19 | $8.26 | $8.12 | $8.14 | $7.62 | 5,587,890 |
| 2019-12-10 | $8.15 | $8.30 | $8.06 | $8.16 | $7.64 | 6,180,090 |
| 2019-12-09 | $8.05 | $8.20 | $8.03 | $8.14 | $7.62 | 5,297,170 |
| 2019-12-06 | $8.05 | $8.08 | $7.96 | $8.04 | $7.53 | 3,770,800 |
| 2019-12-05 | $8.00 | $8.03 | $7.93 | $8.02 | $7.51 | 4,842,050 |
| 2019-12-04 | $8.00 | $8.08 | $7.96 | $8.03 | $7.52 | 5,299,600 |
| 2019-12-03 | $7.85 | $8.18 | $7.76 | $8.04 | $7.53 | 10,157,850 |
| 2019-12-02 | $7.67 | $7.81 | $7.65 | $7.81 | $7.31 | 4,865,800 |
| 2019-11-29 | $7.65 | $7.70 | $7.56 | $7.69 | $7.20 | 3,842,250 |
| 2019-11-28 | $7.81 | $7.85 | $7.61 | $7.66 | $7.17 | 5,592,350 |
| 2019-11-27 | $7.87 | $7.93 | $7.81 | $7.83 | $7.33 | 4,634,220 |
| 2019-11-26 | $7.82 | $7.92 | $7.76 | $7.91 | $7.41 | 5,918,420 |
| 2019-11-25 | $8.07 | $8.09 | $7.81 | $7.83 | $7.33 | 7,281,370 |
| 2019-11-22 | $8.24 | $8.30 | $7.97 | $8.06 | $7.55 | 9,785,300 |
| 2019-11-21 | $8.29 | $8.36 | $8.13 | $8.24 | $7.72 | 10,963,810 |
| 2019-11-20 | $8.74 | $8.74 | $8.39 | $8.39 | $7.86 | 19,664,290 |
| 2019-11-19 | $8.75 | $9.25 | $8.75 | $9.05 | $8.47 | 22,377,020 |
| 2019-11-18 | $9.52 | $9.52 | $9.52 | $9.52 | $8.91 | 348,500 |
| 2019-11-15 | $10.58 | $10.58 | $10.58 | $10.58 | $9.91 | 733,100 |
| 2019-11-14 | $13.09 | $13.09 | $11.00 | $11.75 | $11.00 | 46,643,240 |
| 2019-11-13 | $11.85 | $11.90 | $10.83 | $11.90 | $11.14 | 7,920,140 |
| 2019-11-12 | $10.75 | $11.85 | $10.64 | $11.75 | $11.00 | 12,228,750 |
| 2019-11-11 | $10.68 | $10.83 | $10.24 | $10.82 | $10.13 | 8,881,930 |
| 2019-11-08 | $10.34 | $10.90 | $10.16 | $10.57 | $9.90 | 12,676,360 |
| 2019-11-07 | $10.09 | $10.25 | $9.91 | $10.13 | $9.49 | 4,909,670 |
| 2019-11-06 | $9.93 | $10.08 | $9.81 | $10.04 | $9.40 | 5,035,470 |
| 2019-11-05 | $9.41 | $9.98 | $9.37 | $9.91 | $9.28 | 6,931,170 |
| 2019-11-04 | $9.52 | $9.77 | $9.35 | $9.50 | $8.90 | 5,630,850 |
| 2019-11-01 | $9.01 | $9.65 | $8.93 | $9.52 | $8.91 | 10,234,100 |
| 2019-10-31 | $8.98 | $9.04 | $8.89 | $8.98 | $8.41 | 1,472,600 |
| 2019-10-30 | $8.90 | $9.15 | $8.85 | $8.95 | $8.38 | 2,848,380 |
| 2019-10-29 | $8.80 | $9.04 | $8.73 | $8.88 | $8.32 | 2,354,500 |
| 2019-10-28 | $8.69 | $8.85 | $8.67 | $8.80 | $8.24 | 1,946,470 |
| 2019-10-25 | $8.81 | $8.82 | $8.66 | $8.69 | $8.14 | 2,043,000 |
| 2019-10-24 | $8.60 | $8.83 | $8.54 | $8.81 | $8.25 | 3,312,900 |
| 2019-10-23 | $8.55 | $8.67 | $8.52 | $8.58 | $8.03 | 968,000 |
| 2019-10-22 | $8.40 | $8.56 | $8.34 | $8.55 | $8.01 | 1,188,000 |
| 2019-10-21 | $8.45 | $8.45 | $8.32 | $8.42 | $7.88 | 697,900 |
| 2019-10-18 | $8.45 | $8.52 | $8.35 | $8.39 | $7.86 | 944,000 |
| 2019-10-17 | $8.43 | $8.49 | $8.37 | $8.49 | $7.95 | 2,637,620 |
| 2019-10-16 | $8.45 | $8.53 | $8.38 | $8.46 | $7.92 | 1,296,300 |
| 2019-10-15 | $8.59 | $8.59 | $8.43 | $8.53 | $7.99 | 1,211,600 |
| 2019-10-14 | $8.60 | $8.68 | $8.50 | $8.59 | $8.04 | 1,463,600 |
| 2019-10-11 | $8.60 | $8.65 | $8.51 | $8.56 | $8.02 | 1,000,350 |
| 2019-10-10 | $8.68 | $8.69 | $8.54 | $8.62 | $8.07 | 1,167,200 |
| 2019-10-09 | $8.54 | $8.68 | $8.46 | $8.68 | $8.13 | 1,262,280 |
| 2019-10-08 | $8.46 | $8.59 | $8.42 | $8.50 | $7.96 | 1,078,050 |
| 2019-10-07 | $8.46 | $8.46 | $8.46 | $8.46 | $7.92 | 0 |
| 2019-10-04 | $8.46 | $8.46 | $8.46 | $8.46 | $7.92 | 0 |
| 2019-10-03 | $8.46 | $8.46 | $8.46 | $8.46 | $7.92 | 0 |
| 2019-10-02 | $8.46 | $8.46 | $8.46 | $8.46 | $7.92 | 0 |
| 2019-10-01 | $8.46 | $8.46 | $8.46 | $8.46 | $7.92 | 0 |
| 2019-09-30 | $8.43 | $8.61 | $8.40 | $8.46 | $7.92 | 1,869,790 |
| 2019-09-27 | $8.31 | $8.49 | $8.22 | $8.46 | $7.92 | 1,796,930 |
| 2019-09-26 | $8.54 | $8.54 | $8.24 | $8.31 | $7.78 | 3,400,770 |
| 2019-09-25 | $8.42 | $8.64 | $8.34 | $8.50 | $7.96 | 3,627,100 |
| 2019-09-24 | $8.42 | $8.56 | $8.35 | $8.44 | $7.90 | 2,158,570 |
| 2019-09-23 | $8.34 | $8.42 | $8.26 | $8.35 | $7.82 | 1,598,000 |
| 2019-09-20 | $8.32 | $8.41 | $8.27 | $8.35 | $7.82 | 1,674,900 |
| 2019-09-19 | $8.16 | $8.35 | $8.16 | $8.29 | $7.76 | 1,645,300 |
| 2019-09-18 | $8.05 | $8.29 | $8.01 | $8.22 | $7.70 | 1,984,200 |
| 2019-09-17 | $8.19 | $8.22 | $7.98 | $8.05 | $7.54 | 1,314,500 |
| 2019-09-16 | $8.18 | $8.29 | $8.16 | $8.19 | $7.67 | 1,022,700 |
| 2019-09-13 | $8.21 | $8.21 | $8.21 | $8.21 | $7.69 | 0 |
| 2019-09-12 | $8.17 | $8.23 | $8.13 | $8.21 | $7.69 | 1,004,000 |
| 2019-09-11 | $8.19 | $8.25 | $8.11 | $8.13 | $7.61 | 966,400 |
| 2019-09-10 | $8.14 | $8.25 | $8.11 | $8.19 | $7.67 | 1,111,940 |
| 2019-09-09 | $8.10 | $8.17 | $8.00 | $8.15 | $7.63 | 1,820,400 |
| 2019-09-06 | $8.15 | $8.21 | $8.01 | $8.05 | $7.54 | 1,291,900 |
| 2019-09-05 | $8.10 | $8.23 | $8.08 | $8.11 | $7.59 | 993,500 |
| 2019-09-04 | $8.03 | $8.08 | $7.95 | $8.08 | $7.57 | 795,580 |
| 2019-09-03 | $8.09 | $8.09 | $7.91 | $8.03 | $7.52 | 620,060 |
| 2019-09-02 | $7.85 | $8.04 | $7.79 | $8.02 | $7.51 | 818,500 |
| 2019-08-30 | $8.01 | $8.07 | $7.79 | $7.86 | $7.36 | 834,300 |
| 2019-08-29 | $8.00 | $8.08 | $7.94 | $7.95 | $7.44 | 684,900 |
| 2019-08-28 | $7.89 | $8.03 | $7.89 | $8.00 | $7.49 | 802,600 |
| 2019-08-27 | $7.75 | $7.97 | $7.73 | $7.94 | $7.44 | 930,300 |
| 2019-08-26 | $7.69 | $7.81 | $7.61 | $7.81 | $7.31 | 1,054,400 |
| 2019-08-23 | $8.00 | $8.01 | $7.88 | $7.90 | $7.40 | 594,600 |
| 2019-08-22 | $8.15 | $8.15 | $7.92 | $7.99 | $7.48 | 669,740 |
| 2019-08-21 | $7.85 | $7.98 | $7.85 | $7.91 | $7.41 | 844,640 |
| 2019-08-20 | $7.95 | $7.96 | $7.87 | $7.91 | $7.41 | 959,920 |
| 2019-08-19 | $7.78 | $7.97 | $7.74 | $7.92 | $7.42 | 966,890 |
| 2019-08-16 | $7.65 | $7.76 | $7.64 | $7.73 | $7.24 | 663,270 |
| 2019-08-15 | $7.59 | $7.69 | $7.52 | $7.69 | $7.20 | 862,500 |
| 2019-08-14 | $7.71 | $7.75 | $7.67 | $7.69 | $7.20 | 845,800 |
| 2019-08-13 | $7.68 | $7.70 | $7.57 | $7.62 | $7.14 | 747,300 |
| 2019-08-12 | $7.67 | $7.75 | $7.63 | $7.74 | $7.25 | 917,600 |
| 2019-08-09 | $7.80 | $7.84 | $7.61 | $7.67 | $7.18 | 1,012,400 |
| 2019-08-08 | $7.85 | $7.91 | $7.76 | $7.80 | $7.30 | 884,400 |
| 2019-08-07 | $7.91 | $7.94 | $7.84 | $7.84 | $7.34 | 863,300 |
| 2019-08-06 | $8.00 | $8.18 | $7.69 | $7.89 | $7.39 | 1,454,400 |
| 2019-08-05 | $8.19 | $8.26 | $8.14 | $8.20 | $7.68 | 749,600 |
| 2019-08-02 | $8.19 | $8.25 | $8.10 | $8.19 | $7.67 | 1,253,500 |
| 2019-08-01 | $8.35 | $8.42 | $8.24 | $8.28 | $7.75 | 1,284,600 |
| 2019-07-31 | $8.51 | $8.58 | $8.33 | $8.35 | $7.82 | 800,570 |
| 2019-07-30 | $8.39 | $8.56 | $8.36 | $8.51 | $7.97 | 1,327,810 |
| 2019-07-29 | $8.40 | $8.42 | $8.34 | $8.36 | $7.83 | 703,300 |
| 2019-07-26 | $8.47 | $8.49 | $8.38 | $8.42 | $7.88 | 947,070 |
| 2019-07-25 | $8.54 | $8.54 | $8.38 | $8.49 | $7.95 | 1,702,200 |
| 2019-07-24 | $8.46 | $8.59 | $8.45 | $8.54 | $8.00 | 784,960 |
| 2019-07-23 | $8.46 | $8.49 | $8.32 | $8.48 | $7.94 | 1,941,700 |
| 2019-07-22 | $8.67 | $8.71 | $8.42 | $8.43 | $7.89 | 1,530,300 |
| 2019-07-19 | $8.73 | $8.79 | $8.63 | $8.70 | $8.15 | 1,480,600 |
| 2019-07-18 | $8.80 | $8.82 | $8.63 | $8.70 | $8.15 | 1,545,700 |
| 2019-07-17 | $8.82 | $8.83 | $8.78 | $8.81 | $8.25 | 714,850 |
| 2019-07-16 | $8.80 | $8.83 | $8.76 | $8.83 | $8.27 | 612,800 |
| 2019-07-15 | $8.87 | $8.87 | $8.75 | $8.82 | $8.26 | 876,270 |
| 2019-07-12 | $8.80 | $8.84 | $8.77 | $8.84 | $8.28 | 822,300 |
| 2019-07-11 | $8.83 | $8.93 | $8.78 | $8.84 | $8.28 | 798,800 |
| 2019-07-10 | $8.89 | $8.90 | $8.74 | $8.83 | $8.27 | 775,900 |
| 2019-07-09 | $8.86 | $8.93 | $8.78 | $8.90 | $8.33 | 1,340,900 |
| 2019-07-08 | $8.96 | $8.99 | $8.69 | $8.90 | $8.33 | 2,347,900 |
| 2019-07-05 | $8.90 | $9.00 | $8.85 | $8.96 | $8.39 | 1,890,970 |
| 2019-07-04 | $8.81 | $8.88 | $8.80 | $8.88 | $8.32 | 1,447,020 |
| 2019-07-03 | $8.86 | $8.88 | $8.77 | $8.80 | $8.24 | 1,038,500 |
| 2019-07-02 | $8.89 | $8.92 | $8.81 | $8.89 | $8.32 | 1,236,800 |
| 2019-07-01 | $8.80 | $8.91 | $8.80 | $8.90 | $8.33 | 1,714,410 |
| 2019-06-28 | $8.79 | $8.80 | $8.60 | $8.74 | $8.18 | 1,181,660 |
| 2019-06-27 | $8.83 | $8.86 | $8.76 | $8.84 | $8.28 | 1,547,410 |
| 2019-06-26 | $8.75 | $8.87 | $8.73 | $8.79 | $8.23 | 1,307,400 |
| 2019-06-25 | $8.90 | $8.91 | $8.69 | $8.84 | $8.28 | 1,831,770 |
| 2019-06-24 | $9.12 | $9.12 | $8.88 | $8.92 | $8.35 | 2,687,700 |
| 2019-06-21 | $8.81 | $9.36 | $8.81 | $9.13 | $8.55 | 4,812,160 |
| 2019-06-20 | $8.68 | $8.78 | $8.60 | $8.78 | $8.22 | 1,964,000 |
| 2019-06-19 | $8.70 | $8.80 | $8.61 | $8.67 | $8.12 | 2,054,940 |
| 2019-06-18 | $8.54 | $8.66 | $8.48 | $8.62 | $8.07 | 1,029,190 |
| 2019-06-17 | $8.51 | $8.60 | $8.47 | $8.52 | $7.98 | 1,097,800 |
| 2019-06-14 | $8.82 | $8.84 | $8.49 | $8.50 | $7.96 | 1,425,530 |
| 2019-06-13 | $8.86 | $8.90 | $8.76 | $8.89 | $8.23 | 1,341,230 |
| 2019-06-12 | $8.85 | $8.92 | $8.73 | $8.89 | $8.23 | 2,411,640 |
| 2019-06-11 | $8.60 | $8.91 | $8.60 | $8.91 | $8.25 | 2,273,920 |
| 2019-06-10 | $8.54 | $8.69 | $8.42 | $8.66 | $8.02 | 1,257,130 |
| 2019-06-07 | $8.54 | $8.54 | $8.54 | $8.54 | $7.90 | 0 |
| 2019-06-06 | $8.75 | $8.76 | $8.51 | $8.54 | $7.90 | 1,201,270 |
| 2019-06-05 | $8.59 | $8.80 | $8.59 | $8.71 | $8.06 | 1,566,630 |
| 2019-06-04 | $8.80 | $8.87 | $8.49 | $8.56 | $7.92 | 1,707,430 |
| 2019-06-03 | $8.98 | $9.05 | $8.73 | $8.80 | $8.14 | 1,284,800 |
| 2019-05-31 | $8.85 | $9.01 | $8.80 | $8.98 | $8.31 | 1,982,930 |
| 2019-05-30 | $8.81 | $8.90 | $8.72 | $8.90 | $8.24 | 1,534,740 |
| 2019-05-29 | $8.77 | $8.95 | $8.76 | $8.89 | $8.23 | 1,738,700 |
| 2019-05-28 | $8.72 | $9.02 | $8.62 | $8.89 | $8.23 | 2,422,350 |
| 2019-05-27 | $8.53 | $8.73 | $8.42 | $8.72 | $8.07 | 1,551,300 |
| 2019-05-24 | $8.49 | $8.59 | $8.44 | $8.46 | $7.83 | 1,095,980 |
| 2019-05-23 | $8.81 | $8.81 | $8.38 | $8.51 | $7.88 | 1,695,200 |
| 2019-05-22 | $8.84 | $8.94 | $8.71 | $8.80 | $8.14 | 1,412,260 |
| 2019-05-21 | $8.65 | $8.93 | $8.63 | $8.85 | $8.19 | 1,817,000 |
| 2019-05-20 | $8.64 | $8.76 | $8.31 | $8.71 | $8.06 | 1,712,330 |
| 2019-05-17 | $9.02 | $9.02 | $8.60 | $8.63 | $7.99 | 2,226,470 |
| 2019-05-16 | $8.86 | $9.08 | $8.83 | $9.02 | $8.35 | 2,132,700 |
| 2019-05-15 | $8.73 | $8.89 | $8.70 | $8.86 | $8.20 | 1,632,600 |
| 2019-05-14 | $8.65 | $8.76 | $8.60 | $8.67 | $8.02 | 1,132,300 |
| 2019-05-13 | $8.64 | $8.78 | $8.63 | $8.70 | $8.05 | 1,640,880 |
| 2019-05-10 | $8.54 | $8.76 | $8.47 | $8.74 | $8.09 | 2,555,200 |
| 2019-05-09 | $8.40 | $8.56 | $8.39 | $8.53 | $7.89 | 1,358,600 |
| 2019-05-08 | $8.35 | $8.60 | $8.27 | $8.50 | $7.87 | 1,479,300 |
| 2019-05-07 | $8.31 | $8.56 | $8.28 | $8.47 | $7.84 | 2,038,600 |
| 2019-05-06 | $8.78 | $8.78 | $8.14 | $8.24 | $7.63 | 2,894,500 |
| 2019-05-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.28 | 0 |
| 2019-05-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.28 | 0 |
| 2019-05-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.28 | 0 |
| 2019-04-30 | $8.81 | $9.01 | $8.81 | $8.95 | $8.28 | 1,339,500 |
| 2019-04-29 | $9.21 | $9.25 | $8.77 | $8.81 | $8.15 | 2,571,680 |
| 2019-04-26 | $9.42 | $9.46 | $9.20 | $9.20 | $8.51 | 2,154,800 |
| 2019-04-25 | $9.90 | $9.95 | $9.38 | $9.46 | $8.76 | 2,553,700 |
| 2019-04-24 | $9.88 | $9.95 | $9.74 | $9.95 | $9.21 | 2,258,800 |
| 2019-04-23 | $10.00 | $10.00 | $9.79 | $9.84 | $9.11 | 2,666,420 |
| 2019-04-22 | $10.24 | $10.24 | $9.98 | $9.99 | $9.25 | 2,938,510 |
| 2019-04-19 | $10.17 | $10.20 | $10.01 | $10.16 | $9.40 | 2,951,950 |
| 2019-04-18 | $10.13 | $10.20 | $10.05 | $10.14 | $9.38 | 3,378,700 |
| 2019-04-17 | $10.07 | $10.26 | $10.02 | $10.20 | $9.44 | 5,687,870 |
| 2019-04-16 | $10.01 | $10.06 | $9.79 | $10.06 | $9.31 | 3,978,700 |
| 2019-04-15 | $10.03 | $10.13 | $9.99 | $10.02 | $9.27 | 3,692,770 |
| 2019-04-12 | $10.01 | $10.17 | $9.88 | $9.94 | $9.20 | 3,517,700 |
| 2019-04-11 | $10.15 | $10.27 | $10.00 | $10.02 | $9.27 | 4,017,610 |
| 2019-04-10 | $10.11 | $10.22 | $9.95 | $10.14 | $9.38 | 3,936,000 |
| 2019-04-09 | $9.99 | $10.14 | $9.87 | $10.10 | $9.35 | 3,995,900 |
| 2019-04-08 | $10.20 | $10.26 | $9.89 | $10.00 | $9.26 | 5,036,240 |
| 2019-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.41 | 0 |
| 2019-04-04 | $10.29 | $10.33 | $10.05 | $10.17 | $9.41 | 5,951,150 |
| 2019-04-03 | $10.02 | $10.39 | $9.98 | $10.30 | $9.53 | 7,012,590 |
| 2019-04-02 | $10.07 | $10.13 | $9.92 | $10.03 | $9.28 | 5,602,800 |
| 2019-04-01 | $9.76 | $10.10 | $9.72 | $10.02 | $9.27 | 5,838,690 |
| 2019-03-29 | $9.59 | $9.77 | $9.32 | $9.72 | $9.00 | 6,074,380 |
| 2019-03-28 | $9.74 | $9.79 | $9.50 | $9.54 | $8.83 | 4,198,900 |
| 2019-03-27 | $9.84 | $9.86 | $9.55 | $9.73 | $9.01 | 4,732,480 |
| 2019-03-26 | $10.24 | $10.32 | $9.63 | $9.73 | $9.01 | 6,994,090 |
| 2019-03-25 | $10.19 | $10.44 | $10.06 | $10.23 | $9.47 | 4,779,420 |
| 2019-03-22 | $10.29 | $10.41 | $10.02 | $10.40 | $9.63 | 7,870,190 |
| 2019-03-21 | $10.39 | $10.49 | $10.29 | $10.30 | $9.53 | 6,647,470 |
| 2019-03-20 | $10.70 | $10.77 | $10.22 | $10.37 | $9.60 | 7,909,800 |
| 2019-03-19 | $10.55 | $10.85 | $10.55 | $10.65 | $9.86 | 8,874,490 |
| 2019-03-18 | $10.75 | $11.27 | $10.68 | $10.82 | $10.01 | 19,375,630 |
| 2019-03-15 | $9.60 | $10.53 | $9.60 | $10.53 | $9.75 | 13,345,550 |
| 2019-03-14 | $9.99 | $10.11 | $9.42 | $9.57 | $8.86 | 6,895,300 |
| 2019-03-13 | $10.27 | $10.39 | $9.80 | $9.88 | $9.14 | 8,812,600 |
| 2019-03-12 | $9.91 | $10.35 | $9.90 | $10.12 | $9.37 | 10,421,300 |
| 2019-03-11 | $9.29 | $9.95 | $9.26 | $9.88 | $9.14 | 9,556,450 |
| 2019-03-08 | $10.00 | $10.08 | $9.22 | $9.23 | $8.54 | 10,070,440 |
| 2019-03-07 | $9.95 | $10.40 | $9.86 | $10.23 | $9.47 | 11,075,420 |
| 2019-03-06 | $9.71 | $9.96 | $9.63 | $9.95 | $9.21 | 10,186,900 |
| 2019-03-05 | $9.42 | $9.97 | $9.37 | $9.78 | $9.05 | 10,861,230 |
| 2019-03-04 | $9.38 | $9.56 | $9.34 | $9.44 | $8.74 | 8,969,710 |
| 2019-03-01 | $9.50 | $9.50 | $9.26 | $9.35 | $8.65 | 5,824,490 |
| 2019-02-28 | $9.21 | $9.50 | $9.21 | $9.44 | $8.74 | 7,407,740 |
| 2019-02-27 | $9.33 | $9.48 | $9.14 | $9.30 | $8.61 | 8,193,480 |
| 2019-02-26 | $9.31 | $9.68 | $9.21 | $9.36 | $8.66 | 10,469,020 |
| 2019-02-25 | $9.07 | $9.39 | $9.03 | $9.34 | $8.64 | 9,665,570 |
| 2019-02-22 | $8.90 | $9.05 | $8.81 | $9.04 | $8.37 | 7,911,220 |
| 2019-02-21 | $9.12 | $9.26 | $8.91 | $8.98 | $8.31 | 8,965,580 |
| 2019-02-20 | $8.87 | $9.31 | $8.81 | $9.17 | $8.49 | 11,159,600 |
| 2019-02-19 | $8.82 | $8.92 | $8.72 | $8.87 | $8.21 | 8,755,400 |
| 2019-02-18 | $8.57 | $8.79 | $8.57 | $8.79 | $8.14 | 7,910,330 |
| 2019-02-15 | $8.72 | $8.73 | $8.53 | $8.58 | $7.94 | 5,817,600 |
| 2019-02-14 | $8.65 | $8.82 | $8.61 | $8.68 | $8.03 | 6,505,830 |
| 2019-02-13 | $8.53 | $8.85 | $8.51 | $8.68 | $8.03 | 8,131,460 |
| 2019-02-12 | $8.47 | $8.76 | $8.38 | $8.65 | $8.01 | 7,730,980 |
| 2019-02-11 | $8.08 | $8.53 | $8.08 | $8.46 | $7.83 | 5,984,770 |
| 2019-02-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.45 | 0 |
| 2019-02-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.45 | 0 |
| 2019-02-06 | $8.05 | $8.05 | $8.05 | $8.05 | $7.45 | 0 |
| 2019-02-05 | $8.05 | $8.05 | $8.05 | $8.05 | $7.45 | 0 |
| 2019-02-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.45 | 0 |
| 2019-02-01 | $7.94 | $8.12 | $7.87 | $8.05 | $7.45 | 5,251,650 |
| 2019-01-31 | $8.40 | $8.48 | $7.77 | $7.86 | $7.27 | 9,846,680 |
| 2019-01-30 | $8.90 | $8.95 | $8.33 | $8.40 | $7.77 | 8,292,980 |
| 2019-01-29 | $9.61 | $9.76 | $8.64 | $8.92 | $8.26 | 11,315,380 |
| 2019-01-28 | $10.33 | $10.53 | $9.59 | $9.60 | $8.88 | 9,972,970 |
| 2019-01-25 | $10.10 | $10.49 | $10.03 | $10.43 | $9.65 | 9,308,800 |
| 2019-01-24 | $10.65 | $10.79 | $10.22 | $10.22 | $9.46 | 13,324,510 |
| 2019-01-23 | $11.18 | $11.22 | $10.72 | $10.85 | $10.04 | 11,899,970 |
| 2019-01-22 | $11.55 | $11.58 | $11.08 | $11.15 | $10.32 | 14,361,030 |
| 2019-01-21 | $11.66 | $12.06 | $11.50 | $11.58 | $10.72 | 19,136,830 |
| 2019-01-18 | $11.33 | $12.11 | $11.18 | $11.71 | $10.84 | 23,751,330 |
| 2019-01-17 | $11.65 | $11.90 | $11.33 | $11.39 | $10.54 | 25,859,440 |
| 2019-01-16 | $10.59 | $11.70 | $10.41 | $11.70 | $10.83 | 24,018,320 |
| 2019-01-15 | $10.50 | $10.76 | $10.23 | $10.64 | $9.85 | 12,021,100 |
| 2019-01-14 | $10.75 | $10.87 | $10.52 | $10.55 | $9.76 | 11,048,490 |
| 2019-01-11 | $10.93 | $11.14 | $10.50 | $10.83 | $10.02 | 16,413,870 |
| 2019-01-10 | $11.13 | $11.58 | $11.10 | $11.12 | $10.29 | 19,485,930 |
| 2019-01-09 | $11.28 | $11.45 | $10.95 | $11.10 | $10.27 | 21,508,030 |
| 2019-01-08 | $10.90 | $11.99 | $10.70 | $11.30 | $10.46 | 28,057,890 |
| 2019-01-07 | $10.34 | $11.22 | $10.12 | $11.20 | $10.37 | 25,333,300 |
| 2019-01-04 | $10.10 | $10.42 | $9.86 | $10.20 | $9.44 | 20,600,060 |
| 2019-01-03 | $10.37 | $10.58 | $10.08 | $10.36 | $9.59 | 22,842,750 |
| 2019-01-02 | $13.00 | $13.00 | $11.20 | $11.20 | $10.37 | 33,915,450 |
| 2019-01-01 | $12.44 | $12.44 | $12.44 | $12.44 | $11.51 | 0 |
| 2018-12-31 | $12.44 | $12.44 | $12.44 | $12.44 | $11.51 | 0 |
| 2018-12-28 | $11.65 | $12.44 | $11.32 | $12.44 | $11.51 | 20,432,620 |
| 2018-12-27 | $10.28 | $11.31 | $10.16 | $11.31 | $10.47 | 26,376,050 |
| 2018-12-26 | $9.68 | $10.49 | $9.58 | $10.28 | $9.51 | 15,400,870 |
| 2018-12-25 | $9.75 | $9.83 | $9.48 | $9.68 | $8.96 | 5,172,300 |
| 2018-12-24 | $9.88 | $9.96 | $9.75 | $9.83 | $9.10 | 8,173,700 |
| 2018-12-21 | $9.89 | $10.05 | $9.74 | $9.88 | $9.14 | 5,733,070 |
| 2018-12-20 | $9.63 | $10.04 | $9.47 | $9.98 | $9.24 | 12,364,170 |
| 2018-12-19 | $9.61 | $9.93 | $9.48 | $9.60 | $8.88 | 6,766,900 |
| 2018-12-18 | $9.81 | $9.92 | $9.52 | $9.62 | $8.90 | 5,817,700 |
| 2018-12-17 | $9.90 | $10.13 | $9.40 | $9.90 | $9.16 | 9,198,100 |
| 2018-12-14 | $10.42 | $10.42 | $9.93 | $9.98 | $9.24 | 7,436,800 |
| 2018-12-13 | $10.45 | $10.50 | $10.19 | $10.24 | $9.48 | 9,994,470 |
| 2018-12-12 | $10.40 | $10.75 | $10.31 | $10.40 | $9.63 | 13,351,930 |
| 2018-12-11 | $10.47 | $10.55 | $10.22 | $10.55 | $9.76 | 11,049,630 |
| 2018-12-10 | $9.90 | $11.18 | $9.88 | $10.46 | $9.68 | 18,008,500 |
| 2018-12-07 | $10.71 | $10.71 | $10.03 | $10.18 | $9.42 | 13,576,580 |
| 2018-12-06 | $10.22 | $10.83 | $10.11 | $10.83 | $10.02 | 16,949,780 |
| 2018-12-05 | $10.20 | $10.66 | $9.85 | $10.30 | $9.53 | 19,155,640 |
| 2018-12-04 | $11.05 | $11.23 | $9.94 | $10.49 | $9.71 | 29,887,100 |
| 2018-12-03 | $10.99 | $11.14 | $10.97 | $11.04 | $10.22 | 1,772,370 |
| 2018-11-30 | $10.89 | $11.00 | $10.84 | $10.97 | $10.15 | 1,609,680 |
| 2018-11-29 | $10.92 | $10.96 | $10.83 | $10.89 | $10.08 | 580,500 |
| 2018-11-28 | $10.88 | $10.93 | $10.88 | $10.92 | $10.11 | 276,980 |
| 2018-11-27 | $10.92 | $10.99 | $10.88 | $10.93 | $10.12 | 1,348,920 |
| 2018-11-26 | $10.90 | $10.96 | $10.82 | $10.95 | $10.13 | 627,400 |
| 2018-11-23 | $11.02 | $11.02 | $10.91 | $10.96 | $10.14 | 978,300 |
| 2018-11-22 | $11.08 | $11.09 | $11.00 | $11.02 | $10.20 | 646,200 |
| 2018-11-21 | $10.91 | $11.06 | $10.91 | $11.06 | $10.24 | 1,336,770 |
| 2018-11-20 | $10.95 | $11.03 | $10.92 | $10.95 | $10.13 | 838,900 |
| 2018-11-19 | $11.05 | $11.11 | $10.95 | $10.99 | $10.17 | 1,107,700 |
| 2018-11-16 | $10.98 | $11.07 | $10.92 | $11.03 | $10.21 | 1,491,100 |
| 2018-11-15 | $10.90 | $11.02 | $10.75 | $10.99 | $10.17 | 1,990,710 |
| 2018-11-14 | $10.99 | $10.99 | $10.87 | $10.96 | $10.14 | 1,104,380 |
| 2018-11-13 | $10.93 | $11.04 | $10.92 | $10.99 | $10.17 | 960,960 |
| 2018-11-12 | $11.00 | $11.00 | $10.91 | $10.99 | $10.17 | 1,106,370 |
| 2018-11-09 | $11.02 | $11.05 | $10.95 | $11.00 | $10.18 | 608,880 |
| 2018-11-08 | $11.03 | $11.05 | $10.99 | $11.02 | $10.20 | 784,650 |
| 2018-11-07 | $11.04 | $11.08 | $10.97 | $11.03 | $10.21 | 739,700 |
| 2018-11-06 | $11.04 | $11.09 | $10.98 | $11.04 | $10.22 | 3,064,650 |
| 2018-11-05 | $11.03 | $11.09 | $10.95 | $11.04 | $10.22 | 2,247,550 |
| 2018-11-02 | $11.11 | $11.14 | $10.97 | $11.05 | $10.23 | 2,605,070 |
| 2018-11-01 | $11.10 | $11.15 | $11.01 | $11.12 | $10.29 | 1,428,640 |
| 2018-10-31 | $11.10 | $11.16 | $10.91 | $11.11 | $10.28 | 2,011,400 |
| 2018-10-30 | $11.00 | $11.10 | $10.80 | $11.10 | $10.27 | 956,750 |
| 2018-10-29 | $11.25 | $11.25 | $11.00 | $11.05 | $10.23 | 690,700 |
| 2018-10-26 | $11.15 | $11.15 | $11.03 | $11.10 | $10.27 | 595,400 |
| 2018-10-25 | $10.94 | $11.12 | $10.94 | $11.10 | $10.27 | 720,400 |
| 2018-10-24 | $11.12 | $11.25 | $11.03 | $11.14 | $10.31 | 774,900 |
| 2018-10-23 | $11.24 | $11.29 | $11.09 | $11.13 | $10.30 | 994,500 |
| 2018-10-22 | $11.02 | $11.48 | $11.00 | $11.30 | $10.46 | 2,307,230 |
| 2018-10-19 | $11.03 | $11.09 | $10.90 | $11.04 | $10.22 | 999,930 |
| 2018-10-18 | $11.04 | $11.14 | $10.86 | $11.03 | $10.21 | 761,200 |
| 2018-10-17 | $11.19 | $11.20 | $11.03 | $11.11 | $10.28 | 722,800 |
| 2018-10-16 | $11.31 | $11.31 | $11.01 | $11.14 | $10.31 | 1,307,690 |
| 2018-10-15 | $11.43 | $11.49 | $11.18 | $11.24 | $10.40 | 1,673,000 |
| 2018-10-12 | $11.00 | $11.55 | $10.85 | $11.43 | $10.58 | 7,242,930 |
| 2018-10-11 | $11.00 | $11.09 | $10.71 | $11.08 | $10.25 | 2,659,120 |
| 2018-10-10 | $11.14 | $11.14 | $11.03 | $11.10 | $10.27 | 423,700 |
| 2018-10-09 | $11.14 | $11.19 | $11.04 | $11.12 | $10.29 | 294,800 |
| 2018-10-08 | $11.00 | $11.12 | $10.99 | $11.12 | $10.29 | 837,800 |
| 2018-10-05 | $11.15 | $11.15 | $11.15 | $11.15 | $10.32 | 0 |
| 2018-10-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.32 | 0 |
| 2018-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $10.32 | 0 |
| 2018-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $10.32 | 0 |
| 2018-10-01 | $11.15 | $11.15 | $11.15 | $11.15 | $10.32 | 0 |
| 2018-09-28 | $11.13 | $11.16 | $11.06 | $11.15 | $10.32 | 759,100 |
| 2018-09-27 | $11.15 | $11.16 | $11.11 | $11.13 | $10.30 | 397,000 |
| 2018-09-26 | $11.18 | $11.20 | $11.12 | $11.15 | $10.32 | 613,900 |
| 2018-09-25 | $11.23 | $11.23 | $11.15 | $11.18 | $10.35 | 599,330 |
| 2018-09-24 | $11.23 | $11.23 | $11.23 | $11.23 | $10.39 | 0 |
| 2018-09-21 | $11.13 | $11.37 | $11.05 | $11.23 | $10.39 | 1,080,600 |
| 2018-09-20 | $11.15 | $11.18 | $11.12 | $11.13 | $10.30 | 819,900 |
| 2018-09-19 | $11.23 | $11.24 | $11.14 | $11.15 | $10.32 | 740,000 |
| 2018-09-18 | $11.15 | $11.25 | $11.12 | $11.23 | $10.39 | 550,900 |
| 2018-09-17 | $11.20 | $11.25 | $11.13 | $11.15 | $10.32 | 868,700 |
| 2018-09-14 | $11.21 | $11.26 | $11.18 | $11.23 | $10.39 | 642,400 |
| 2018-09-13 | $11.15 | $11.30 | $11.15 | $11.21 | $10.38 | 501,100 |
| 2018-09-12 | $11.31 | $11.50 | $11.15 | $11.21 | $10.38 | 1,482,900 |
| 2018-09-11 | $11.17 | $11.31 | $11.13 | $11.31 | $10.47 | 835,700 |
| 2018-09-10 | $11.24 | $11.24 | $11.09 | $11.17 | $10.34 | 847,150 |
| 2018-09-07 | $11.21 | $11.28 | $11.14 | $11.19 | $10.36 | 1,359,900 |
| 2018-09-06 | $11.12 | $11.26 | $11.06 | $11.21 | $10.38 | 1,920,770 |
| 2018-09-05 | $11.10 | $11.20 | $11.10 | $11.11 | $10.28 | 1,153,400 |
| 2018-09-04 | $11.14 | $11.25 | $11.03 | $11.14 | $10.31 | 2,915,220 |
| 2018-09-03 | $11.12 | $11.23 | $11.08 | $11.19 | $10.36 | 3,476,200 |
| 2018-08-31 | $11.22 | $11.30 | $11.13 | $11.17 | $10.34 | 2,769,400 |
| 2018-08-30 | $11.27 | $11.37 | $11.15 | $11.23 | $10.39 | 1,716,500 |
| 2018-08-29 | $11.42 | $11.64 | $11.26 | $11.31 | $10.47 | 2,818,180 |
| 2018-08-28 | $11.80 | $11.87 | $11.43 | $11.58 | $10.72 | 4,261,500 |
| 2018-08-27 | $12.16 | $12.37 | $11.93 | $11.97 | $11.08 | 5,384,300 |
| 2018-08-24 | $11.88 | $12.22 | $11.74 | $12.16 | $11.25 | 5,823,220 |
| 2018-08-23 | $11.34 | $11.95 | $11.28 | $11.90 | $11.01 | 7,016,210 |
| 2018-08-22 | $11.40 | $11.49 | $11.26 | $11.30 | $10.46 | 5,409,350 |
| 2018-08-21 | $11.08 | $11.51 | $10.96 | $11.48 | $10.62 | 3,270,430 |
| 2018-08-20 | $11.02 | $11.18 | $10.80 | $11.05 | $10.23 | 1,523,180 |
| 2018-08-17 | $11.08 | $11.24 | $10.91 | $11.02 | $10.20 | 1,775,100 |
| 2018-08-16 | $10.84 | $11.09 | $10.83 | $11.01 | $10.19 | 1,062,610 |
| 2018-08-15 | $11.10 | $11.10 | $10.86 | $10.95 | $10.13 | 1,500,000 |
| 2018-08-14 | $10.80 | $11.09 | $10.78 | $10.97 | $10.15 | 2,057,870 |
| 2018-08-13 | $10.63 | $10.91 | $10.49 | $10.89 | $10.08 | 2,154,890 |
| 2018-08-10 | $10.50 | $10.66 | $10.34 | $10.63 | $9.84 | 1,228,670 |
| 2018-08-09 | $10.28 | $10.53 | $10.15 | $10.44 | $9.66 | 1,296,900 |
| 2018-08-08 | $10.38 | $10.57 | $10.25 | $10.27 | $9.51 | 1,210,200 |
| 2018-08-07 | $10.41 | $10.51 | $10.22 | $10.47 | $9.69 | 1,112,440 |
| 2018-08-06 | $10.39 | $10.51 | $10.27 | $10.41 | $9.63 | 776,950 |
| 2018-08-03 | $10.15 | $10.41 | $10.15 | $10.39 | $9.62 | 646,130 |
| 2018-08-02 | $10.51 | $10.56 | $10.07 | $10.31 | $9.54 | 1,250,300 |
| 2018-08-01 | $10.38 | $10.55 | $10.38 | $10.49 | $9.71 | 923,650 |
| 2018-07-31 | $10.35 | $10.45 | $10.28 | $10.43 | $9.65 | 423,800 |
| 2018-07-30 | $10.44 | $10.51 | $10.27 | $10.37 | $9.60 | 531,000 |
| 2018-07-27 | $10.39 | $10.50 | $10.32 | $10.35 | $9.58 | 489,800 |
| 2018-07-26 | $10.55 | $10.55 | $10.31 | $10.34 | $9.57 | 1,091,150 |
| 2018-07-25 | $10.53 | $10.61 | $10.48 | $10.51 | $9.73 | 801,500 |
| 2018-07-24 | $10.38 | $10.60 | $10.37 | $10.53 | $9.75 | 1,055,050 |
| 2018-07-23 | $10.10 | $10.41 | $10.10 | $10.39 | $9.62 | 908,470 |
| 2018-07-20 | $10.17 | $10.26 | $10.10 | $10.26 | $9.50 | 652,270 |
| 2018-07-19 | $10.27 | $10.34 | $10.08 | $10.18 | $9.42 | 673,100 |
| 2018-07-18 | $10.29 | $10.38 | $10.22 | $10.23 | $9.47 | 729,350 |
| 2018-07-17 | $10.35 | $10.35 | $10.11 | $10.26 | $9.50 | 635,670 |
| 2018-07-16 | $10.31 | $10.32 | $10.20 | $10.30 | $9.53 | 720,670 |
| 2018-07-13 | $10.21 | $10.37 | $10.15 | $10.28 | $9.51 | 777,700 |
| 2018-07-12 | $10.01 | $10.33 | $10.01 | $10.23 | $9.47 | 813,100 |
| 2018-07-11 | $10.23 | $10.23 | $9.96 | $10.09 | $9.34 | 1,140,900 |
| 2018-07-10 | $10.39 | $10.42 | $10.21 | $10.33 | $9.56 | 627,400 |
| 2018-07-09 | $10.19 | $10.38 | $10.09 | $10.27 | $9.51 | 577,900 |
| 2018-07-06 | $10.25 | $10.50 | $10.00 | $10.11 | $9.36 | 877,700 |
| 2018-07-05 | $10.37 | $10.44 | $10.24 | $10.25 | $9.49 | 600,500 |
| 2018-07-04 | $10.40 | $10.46 | $10.29 | $10.37 | $9.60 | 884,300 |
| 2018-07-03 | $10.28 | $10.60 | $10.20 | $10.50 | $9.72 | 1,837,010 |
| 2018-07-02 | $10.38 | $10.44 | $10.21 | $10.27 | $9.51 | 1,413,560 |
| 2018-06-29 | $10.00 | $10.40 | $10.00 | $10.38 | $9.61 | 1,226,110 |
| 2018-06-28 | $10.21 | $10.29 | $10.00 | $10.06 | $9.31 | 1,597,600 |
| 2018-06-27 | $10.33 | $10.48 | $10.18 | $10.21 | $9.45 | 1,260,360 |
| 2018-06-26 | $10.02 | $10.38 | $9.95 | $10.29 | $9.52 | 1,413,070 |
| 2018-06-25 | $9.99 | $10.20 | $9.95 | $10.11 | $9.36 | 1,146,570 |
| 2018-06-22 | $9.50 | $9.96 | $9.40 | $9.91 | $9.17 | 1,246,920 |
| 2018-06-21 | $9.86 | $9.94 | $9.56 | $9.66 | $8.94 | 1,379,200 |
| 2018-06-20 | $9.60 | $9.99 | $9.58 | $9.88 | $9.14 | 1,306,670 |
| 2018-06-19 | $9.56 | $10.16 | $9.35 | $9.65 | $8.93 | 2,963,410 |
| 2018-06-18 | $10.31 | $10.31 | $10.31 | $10.31 | $9.54 | 0 |
| 2018-06-15 | $10.68 | $10.70 | $10.22 | $10.31 | $9.54 | 2,348,480 |
| 2018-06-14 | $10.67 | $10.93 | $10.66 | $10.72 | $9.83 | 1,973,390 |
| 2018-06-13 | $11.08 | $11.10 | $10.70 | $10.74 | $9.84 | 2,350,460 |
| 2018-06-12 | $11.08 | $11.14 | $10.80 | $11.11 | $10.18 | 2,115,060 |
| 2018-06-11 | $11.12 | $11.23 | $10.96 | $11.08 | $10.16 | 2,122,670 |
| 2018-06-08 | $11.45 | $11.45 | $11.00 | $11.19 | $10.26 | 3,424,370 |
| 2018-06-07 | $11.63 | $11.67 | $11.29 | $11.43 | $10.48 | 4,237,150 |
| 2018-06-06 | $11.50 | $11.69 | $11.42 | $11.65 | $10.68 | 5,496,710 |
| 2018-06-05 | $11.30 | $11.67 | $10.93 | $11.64 | $10.67 | 6,077,410 |
| 2018-06-04 | $11.37 | $11.66 | $11.04 | $11.23 | $10.29 | 4,895,790 |
| 2018-06-01 | $11.28 | $12.00 | $11.15 | $11.45 | $10.50 | 8,337,080 |
| 2018-05-31 | $10.69 | $11.47 | $10.69 | $11.25 | $10.31 | 5,289,420 |
| 2018-05-30 | $11.09 | $11.09 | $10.57 | $10.65 | $9.76 | 3,288,260 |
| 2018-05-29 | $11.30 | $11.52 | $11.11 | $11.19 | $10.26 | 2,765,500 |
| 2018-05-28 | $11.50 | $11.54 | $11.24 | $11.37 | $10.42 | 3,260,680 |
| 2018-05-25 | $11.34 | $11.59 | $11.31 | $11.52 | $10.56 | 4,388,680 |
| 2018-05-24 | $11.31 | $11.57 | $11.26 | $11.31 | $10.37 | 3,472,500 |
| 2018-05-23 | $11.45 | $11.65 | $11.26 | $11.39 | $10.44 | 4,604,380 |
| 2018-05-22 | $11.22 | $11.45 | $11.19 | $11.42 | $10.47 | 5,302,530 |
| 2018-05-21 | $10.96 | $11.24 | $10.90 | $11.20 | $10.27 | 5,996,280 |
| 2018-05-18 | $11.00 | $11.00 | $10.72 | $10.91 | $10.00 | 5,540,300 |
| 2018-05-17 | $10.99 | $11.57 | $10.95 | $11.13 | $10.20 | 7,905,430 |
| 2018-05-16 | $11.02 | $11.20 | $10.92 | $10.97 | $10.06 | 4,560,800 |
| 2018-05-15 | $10.73 | $11.07 | $10.68 | $11.05 | $10.13 | 5,084,720 |
| 2018-05-14 | $10.92 | $10.99 | $10.60 | $10.70 | $9.81 | 2,609,200 |
| 2018-05-11 | $10.91 | $11.15 | $10.78 | $10.90 | $9.99 | 4,870,840 |
| 2018-05-10 | $10.99 | $11.11 | $10.76 | $10.94 | $10.03 | 4,921,510 |
| 2018-05-09 | $10.86 | $11.08 | $10.75 | $10.88 | $9.97 | 3,299,270 |
| 2018-05-08 | $10.58 | $10.85 | $10.58 | $10.82 | $9.92 | 2,804,100 |
| 2018-05-07 | $10.21 | $10.72 | $10.21 | $10.67 | $9.78 | 2,371,970 |
| 2018-05-04 | $10.33 | $10.50 | $10.28 | $10.32 | $9.46 | 1,149,770 |
| 2018-05-03 | $10.22 | $10.40 | $10.07 | $10.37 | $9.51 | 1,227,240 |
| 2018-05-02 | $10.37 | $10.42 | $10.18 | $10.25 | $9.40 | 898,280 |
| 2018-05-01 | $10.36 | $10.36 | $10.36 | $10.36 | $9.50 | 0 |
| 2018-04-30 | $10.36 | $10.36 | $10.36 | $10.36 | $9.50 | 0 |
| 2018-04-27 | $10.32 | $10.46 | $10.20 | $10.36 | $9.50 | 980,500 |
| 2018-04-26 | $10.71 | $10.72 | $10.23 | $10.31 | $9.45 | 1,756,900 |
| 2018-04-25 | $10.64 | $10.74 | $10.53 | $10.70 | $9.81 | 1,760,800 |
| 2018-04-24 | $10.33 | $10.77 | $10.31 | $10.74 | $9.84 | 2,589,960 |
| 2018-04-23 | $10.15 | $10.35 | $10.10 | $10.33 | $9.47 | 1,011,560 |
| 2018-04-20 | $10.43 | $10.57 | $10.00 | $10.25 | $9.40 | 1,917,180 |
| 2018-04-19 | $10.65 | $10.68 | $10.49 | $10.52 | $9.64 | 1,214,870 |
| 2018-04-18 | $10.67 | $10.67 | $10.23 | $10.61 | $9.73 | 1,911,000 |
| 2018-04-17 | $10.70 | $10.96 | $10.46 | $10.54 | $9.66 | 2,025,020 |
| 2018-04-16 | $10.80 | $10.85 | $10.56 | $10.62 | $9.73 | 2,323,480 |
| 2018-04-13 | $11.03 | $11.09 | $10.80 | $10.86 | $9.95 | 4,180,400 |
| 2018-04-12 | $10.82 | $11.46 | $10.77 | $11.01 | $10.09 | 8,584,470 |
| 2018-04-11 | $10.76 | $10.93 | $10.70 | $10.86 | $9.95 | 3,374,180 |
| 2018-04-10 | $10.60 | $10.85 | $10.60 | $10.74 | $9.84 | 3,652,690 |
| 2018-04-09 | $10.37 | $10.66 | $10.25 | $10.59 | $9.71 | 2,641,680 |
| 2018-04-06 | $10.45 | $10.45 | $10.45 | $10.45 | $9.58 | 0 |
| 2018-04-05 | $10.45 | $10.45 | $10.45 | $10.45 | $9.58 | 0 |
| 2018-04-04 | $10.50 | $10.65 | $10.33 | $10.45 | $9.58 | 3,266,880 |
| 2018-04-03 | $10.51 | $10.56 | $10.36 | $10.42 | $9.55 | 3,319,780 |
| 2018-04-02 | $10.46 | $10.90 | $10.39 | $10.74 | $9.84 | 5,599,580 |
| 2018-03-30 | $10.24 | $10.49 | $10.20 | $10.45 | $9.58 | 2,274,580 |
| 2018-03-29 | $9.99 | $10.25 | $9.99 | $10.19 | $9.34 | 1,638,680 |
| 2018-03-28 | $9.79 | $10.08 | $9.71 | $9.99 | $9.16 | 1,674,670 |
| 2018-03-27 | $9.73 | $10.03 | $9.73 | $9.99 | $9.16 | 2,369,860 |
| 2018-03-26 | $9.49 | $9.74 | $9.22 | $9.67 | $8.86 | 1,774,600 |
| 2018-03-23 | $10.25 | $10.25 | $9.46 | $9.60 | $8.80 | 3,327,380 |
| 2018-03-22 | $10.41 | $10.54 | $10.36 | $10.45 | $9.58 | 1,786,860 |
| 2018-03-21 | $10.53 | $10.63 | $10.38 | $10.41 | $9.54 | 1,940,320 |
| 2018-03-20 | $10.24 | $10.54 | $10.18 | $10.52 | $9.64 | 2,045,900 |
| 2018-03-19 | $10.25 | $10.42 | $10.21 | $10.32 | $9.46 | 1,445,700 |
| 2018-03-16 | $10.18 | $10.30 | $10.15 | $10.25 | $9.40 | 1,383,420 |
| 2018-03-15 | $10.43 | $10.46 | $10.03 | $10.16 | $9.31 | 2,614,680 |
| 2018-03-14 | $10.48 | $10.65 | $10.42 | $10.49 | $9.62 | 2,072,370 |
| 2018-03-13 | $10.60 | $10.66 | $10.43 | $10.50 | $9.62 | 2,033,000 |
| 2018-03-12 | $10.51 | $10.69 | $10.47 | $10.60 | $9.72 | 2,543,080 |
| 2018-03-09 | $10.33 | $10.58 | $10.29 | $10.46 | $9.59 | 2,780,280 |
| 2018-03-08 | $10.16 | $10.46 | $10.14 | $10.33 | $9.47 | 2,650,790 |
| 2018-03-07 | $10.24 | $10.24 | $10.11 | $10.14 | $9.29 | 1,727,300 |
| 2018-03-06 | $10.23 | $10.25 | $10.08 | $10.24 | $9.39 | 2,262,070 |
| 2018-03-05 | $10.02 | $10.11 | $9.98 | $10.11 | $9.27 | 1,514,350 |
| 2018-03-02 | $10.09 | $10.17 | $9.96 | $10.01 | $9.18 | 1,701,300 |
| 2018-03-01 | $9.95 | $10.16 | $9.92 | $10.12 | $9.28 | 1,811,700 |
| 2018-02-28 | $10.06 | $10.07 | $9.93 | $10.00 | $9.17 | 2,001,370 |
| 2018-02-27 | $10.07 | $10.20 | $10.05 | $10.13 | $9.29 | 1,775,170 |
| 2018-02-26 | $9.93 | $10.18 | $9.93 | $10.11 | $9.27 | 2,198,400 |
| 2018-02-23 | $9.84 | $9.89 | $9.72 | $9.87 | $9.05 | 1,589,470 |
| 2018-02-22 | $9.78 | $9.86 | $9.75 | $9.81 | $8.99 | 1,385,810 |
| 2018-02-21 | $9.72 | $9.72 | $9.72 | $9.72 | $8.91 | 0 |
| 2018-02-20 | $9.72 | $9.72 | $9.72 | $9.72 | $8.91 | 0 |
| 2018-02-19 | $9.72 | $9.72 | $9.72 | $9.72 | $8.91 | 0 |
| 2018-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $8.91 | 0 |
| 2018-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $8.91 | 0 |
| 2018-02-14 | $9.62 | $9.77 | $9.60 | $9.72 | $8.91 | 1,024,670 |
| 2018-02-13 | $9.63 | $9.78 | $9.60 | $9.64 | $8.84 | 1,930,280 |
| 2018-02-12 | $9.38 | $9.77 | $9.37 | $9.62 | $8.82 | 2,715,010 |
| 2018-02-09 | $9.53 | $9.58 | $9.25 | $9.31 | $8.53 | 2,899,010 |
| 2018-02-08 | $9.60 | $9.98 | $9.50 | $9.79 | $8.97 | 3,337,890 |
| 2018-02-07 | $9.71 | $9.90 | $9.14 | $9.61 | $8.81 | 4,295,340 |
| 2018-02-06 | $10.00 | $10.15 | $9.52 | $9.52 | $8.73 | 6,242,790 |
| 2018-02-05 | $11.30 | $11.45 | $10.58 | $10.58 | $9.70 | 8,909,230 |
| 2018-02-02 | $12.10 | $12.24 | $11.21 | $11.75 | $10.77 | 9,235,440 |
| 2018-02-01 | $12.87 | $12.88 | $12.02 | $12.26 | $11.24 | 14,339,730 |
| 2018-01-31 | $11.55 | $12.76 | $11.46 | $12.76 | $11.70 | 12,687,720 |
| 2018-01-30 | $11.44 | $11.69 | $11.42 | $11.60 | $10.63 | 1,858,970 |
| 2018-01-29 | $11.65 | $11.74 | $11.38 | $11.44 | $10.49 | 2,225,900 |
| 2018-01-26 | $11.78 | $11.85 | $11.63 | $11.66 | $10.69 | 1,530,300 |
| 2018-01-25 | $11.94 | $11.94 | $11.75 | $11.77 | $10.79 | 2,311,250 |
| 2018-01-24 | $11.83 | $11.95 | $11.74 | $11.93 | $10.94 | 2,233,980 |
| 2018-01-23 | $11.86 | $12.01 | $11.79 | $11.91 | $10.92 | 2,293,640 |
| 2018-01-22 | $12.11 | $12.26 | $11.76 | $11.88 | $10.89 | 4,492,980 |
| 2018-01-19 | $11.97 | $12.45 | $11.91 | $12.24 | $11.22 | 6,491,250 |
| 2018-01-18 | $11.76 | $12.30 | $11.74 | $12.05 | $11.05 | 5,358,330 |
| 2018-01-17 | $11.70 | $11.94 | $11.61 | $11.82 | $10.83 | 3,551,430 |
| 2018-01-16 | $11.35 | $11.80 | $11.27 | $11.73 | $10.75 | 4,229,610 |
| 2018-01-15 | $11.54 | $11.57 | $11.25 | $11.35 | $10.40 | 2,021,700 |
| 2018-01-12 | $11.62 | $11.62 | $11.47 | $11.57 | $10.61 | 1,435,150 |
| 2018-01-11 | $11.45 | $11.65 | $11.40 | $11.63 | $10.66 | 1,693,970 |
| 2018-01-10 | $11.74 | $11.76 | $11.25 | $11.47 | $10.51 | 1,808,660 |
| 2018-01-09 | $11.65 | $11.82 | $11.65 | $11.74 | $10.76 | 2,164,400 |
| 2018-01-08 | $11.67 | $11.72 | $11.58 | $11.68 | $10.71 | 1,453,870 |
| 2018-01-05 | $11.66 | $11.75 | $11.64 | $11.66 | $10.69 | 1,119,400 |
| 2018-01-04 | $11.67 | $11.74 | $11.64 | $11.71 | $10.73 | 1,539,180 |
| 2018-01-03 | $11.68 | $11.74 | $11.61 | $11.71 | $10.73 | 1,620,500 |
| 2018-01-02 | $11.67 | $11.74 | $11.66 | $11.72 | $10.74 | 1,284,600 |
| 2018-01-01 | $11.67 | $11.67 | $11.67 | $11.67 | $10.70 | 0 |
| 2017-12-29 | $11.65 | $11.73 | $11.60 | $11.67 | $10.70 | 1,178,600 |
| 2017-12-28 | $11.48 | $11.73 | $11.43 | $11.66 | $10.69 | 1,922,760 |
| 2017-12-27 | $11.55 | $11.76 | $11.52 | $11.52 | $10.56 | 1,964,360 |
| 2017-12-26 | $11.23 | $11.76 | $11.20 | $11.63 | $10.66 | 2,938,600 |
| 2017-12-25 | $11.37 | $11.39 | $11.11 | $11.26 | $10.32 | 1,586,180 |
| 2017-12-22 | $11.45 | $11.48 | $11.36 | $11.41 | $10.46 | 826,740 |
| 2017-12-21 | $11.54 | $11.54 | $11.22 | $11.45 | $10.50 | 1,604,240 |
| 2017-12-20 | $11.71 | $11.75 | $11.50 | $11.53 | $10.57 | 1,546,360 |
| 2017-12-19 | $11.65 | $11.86 | $11.62 | $11.79 | $10.81 | 1,536,150 |
| 2017-12-18 | $11.66 | $11.72 | $11.55 | $11.60 | $10.63 | 989,470 |
| 2017-12-15 | $11.73 | $11.83 | $11.60 | $11.66 | $10.69 | 1,890,700 |
| 2017-12-14 | $11.81 | $11.88 | $11.67 | $11.79 | $10.81 | 1,818,390 |
| 2017-12-13 | $11.80 | $11.93 | $11.70 | $11.89 | $10.90 | 2,213,990 |
| 2017-12-12 | $12.47 | $12.49 | $11.80 | $11.81 | $10.83 | 5,159,840 |
| 2017-12-11 | $12.53 | $12.87 | $12.37 | $12.53 | $11.49 | 6,030,120 |
| 2017-12-08 | $12.57 | $13.87 | $12.46 | $12.67 | $11.61 | 9,942,900 |
| 2017-12-07 | $12.64 | $12.70 | $12.43 | $12.65 | $11.60 | 2,403,420 |
| 2017-12-06 | $12.13 | $12.97 | $12.01 | $12.71 | $11.65 | 4,771,740 |
| 2017-12-05 | $12.19 | $12.29 | $11.97 | $12.14 | $11.13 | 3,541,630 |
| 2017-12-04 | $12.06 | $12.25 | $11.89 | $12.16 | $11.15 | 2,621,440 |
| 2017-12-01 | $11.71 | $12.29 | $11.69 | $12.15 | $11.14 | 3,373,680 |
| 2017-11-30 | $11.68 | $11.84 | $11.65 | $11.71 | $10.73 | 1,067,720 |
| 2017-11-29 | $11.78 | $11.79 | $11.40 | $11.72 | $10.74 | 1,460,700 |
| 2017-11-28 | $11.68 | $11.82 | $11.60 | $11.79 | $10.81 | 1,022,740 |
| 2017-11-27 | $11.84 | $11.91 | $11.57 | $11.64 | $10.67 | 1,399,970 |
| 2017-11-24 | $11.79 | $12.02 | $11.72 | $11.91 | $10.92 | 1,185,570 |
| 2017-11-23 | $12.16 | $12.24 | $11.82 | $11.84 | $10.85 | 1,690,900 |
| 2017-11-22 | $12.18 | $12.30 | $12.11 | $12.16 | $11.15 | 1,328,600 |
| 2017-11-21 | $12.20 | $12.28 | $11.91 | $12.18 | $11.16 | 1,517,180 |
| 2017-11-20 | $12.19 | $12.27 | $11.90 | $12.23 | $11.21 | 1,845,300 |
| 2017-11-17 | $13.20 | $13.20 | $12.13 | $12.25 | $11.23 | 3,839,900 |
| 2017-11-16 | $13.40 | $13.41 | $13.13 | $13.15 | $12.05 | 1,787,340 |
| 2017-11-15 | $13.38 | $13.47 | $13.22 | $13.41 | $12.29 | 1,704,410 |
| 2017-11-14 | $13.64 | $13.69 | $13.33 | $13.41 | $12.29 | 2,574,510 |
| 2017-11-13 | $13.83 | $13.83 | $13.61 | $13.64 | $12.50 | 2,677,640 |
| 2017-11-10 | $13.72 | $13.89 | $13.72 | $13.76 | $12.61 | 2,656,350 |
| 2017-11-09 | $13.74 | $13.90 | $13.63 | $13.77 | $12.62 | 2,359,360 |
| 2017-11-08 | $13.64 | $13.91 | $13.57 | $13.79 | $12.64 | 3,683,410 |
| 2017-11-07 | $13.60 | $13.73 | $13.43 | $13.65 | $12.51 | 2,326,120 |
| 2017-11-06 | $13.48 | $13.65 | $13.36 | $13.64 | $12.50 | 2,392,610 |
| 2017-11-03 | $13.49 | $13.53 | $13.27 | $13.34 | $12.23 | 2,365,670 |
| 2017-11-02 | $13.50 | $13.62 | $13.40 | $13.55 | $12.42 | 2,604,470 |
| 2017-11-01 | $13.60 | $13.68 | $13.47 | $13.58 | $12.45 | 2,802,240 |
| 2017-10-31 | $13.37 | $13.64 | $13.30 | $13.60 | $12.47 | 3,124,080 |
| 2017-10-30 | $14.08 | $14.28 | $13.00 | $13.39 | $12.27 | 6,050,110 |
| 2017-10-27 | $14.40 | $14.49 | $14.15 | $14.18 | $13.00 | 5,597,270 |
| 2017-10-26 | $13.92 | $14.78 | $13.89 | $14.58 | $13.36 | 13,141,990 |
| 2017-10-25 | $13.61 | $14.13 | $13.47 | $13.97 | $12.81 | 5,467,350 |
| 2017-10-24 | $13.68 | $13.69 | $13.43 | $13.60 | $12.47 | 2,036,000 |
| 2017-10-23 | $13.64 | $13.80 | $13.62 | $13.71 | $12.57 | 2,149,720 |
| 2017-10-20 | $13.38 | $13.91 | $13.33 | $13.71 | $12.57 | 3,439,340 |
| 2017-10-19 | $13.55 | $13.75 | $13.32 | $13.38 | $12.26 | 1,754,420 |
| 2017-10-18 | $13.78 | $13.99 | $13.64 | $13.67 | $12.53 | 2,060,660 |
| 2017-10-17 | $13.70 | $13.93 | $13.63 | $13.81 | $12.66 | 1,679,760 |
| 2017-10-16 | $14.14 | $14.14 | $13.62 | $13.70 | $12.56 | 2,870,870 |
| 2017-10-13 | $13.96 | $14.20 | $13.87 | $14.15 | $12.97 | 3,061,870 |
| 2017-10-12 | $13.89 | $14.04 | $13.82 | $13.95 | $12.79 | 1,892,410 |
| 2017-10-11 | $14.05 | $14.15 | $13.81 | $13.94 | $12.78 | 2,015,190 |
| 2017-10-10 | $13.80 | $14.08 | $13.72 | $14.07 | $12.90 | 2,354,050 |
| 2017-10-09 | $13.73 | $13.87 | $13.68 | $13.80 | $12.65 | 1,865,060 |
| 2017-10-06 | $13.67 | $13.67 | $13.67 | $13.67 | $12.53 | 0 |
| 2017-10-05 | $13.67 | $13.67 | $13.67 | $13.67 | $12.53 | 0 |
| 2017-10-04 | $13.67 | $13.67 | $13.67 | $13.67 | $12.53 | 0 |
| 2017-10-03 | $13.67 | $13.67 | $13.67 | $13.67 | $12.53 | 0 |
| 2017-10-02 | $13.67 | $13.67 | $13.67 | $13.67 | $12.53 | 0 |
| 2017-09-29 | $13.57 | $13.68 | $13.54 | $13.67 | $12.53 | 1,974,730 |
| 2017-09-28 | $13.56 | $13.71 | $13.54 | $13.59 | $12.46 | 2,511,070 |
| 2017-09-27 | $13.54 | $13.68 | $13.45 | $13.64 | $12.50 | 2,030,960 |
| 2017-09-26 | $14.15 | $14.20 | $13.40 | $13.50 | $12.37 | 4,879,290 |
| 2017-09-25 | $14.27 | $14.36 | $14.12 | $14.16 | $12.98 | 2,492,720 |
| 2017-09-22 | $14.22 | $14.34 | $14.12 | $14.29 | $13.10 | 2,893,030 |
| 2017-09-21 | $14.31 | $14.46 | $14.23 | $14.25 | $13.06 | 3,386,260 |
| 2017-09-20 | $14.23 | $14.37 | $14.15 | $14.36 | $13.16 | 3,694,680 |
| 2017-09-19 | $14.25 | $14.37 | $14.20 | $14.28 | $13.09 | 3,592,910 |
| 2017-09-18 | $14.40 | $14.53 | $14.17 | $14.32 | $13.13 | 7,192,740 |
| 2017-09-15 | $14.60 | $15.17 | $14.50 | $14.77 | $13.54 | 14,141,210 |
| 2017-09-14 | $14.45 | $14.61 | $14.35 | $14.50 | $13.29 | 5,188,390 |
| 2017-09-13 | $14.38 | $14.53 | $14.26 | $14.50 | $13.29 | 3,218,300 |
| 2017-09-12 | $14.57 | $14.63 | $14.27 | $14.41 | $13.21 | 3,664,570 |
| 2017-09-11 | $14.39 | $14.58 | $14.31 | $14.57 | $13.36 | 4,430,540 |
| 2017-09-08 | $14.24 | $14.41 | $14.17 | $14.35 | $13.15 | 2,635,510 |
| 2017-09-07 | $14.30 | $14.51 | $14.25 | $14.28 | $13.09 | 3,833,510 |
| 2017-09-06 | $14.44 | $14.47 | $14.14 | $14.29 | $13.10 | 3,483,970 |
| 2017-09-05 | $14.40 | $14.64 | $14.35 | $14.45 | $13.25 | 3,202,010 |
| 2017-09-04 | $14.56 | $14.65 | $14.35 | $14.38 | $13.18 | 4,845,350 |
| 2017-09-01 | $14.75 | $14.87 | $14.41 | $14.66 | $13.44 | 6,243,060 |
| 2017-08-31 | $14.26 | $14.84 | $14.26 | $14.77 | $13.54 | 8,341,960 |
| 2017-08-30 | $14.50 | $14.76 | $14.20 | $14.28 | $13.09 | 8,767,090 |
| 2017-08-29 | $14.64 | $15.35 | $14.37 | $14.71 | $13.48 | 14,848,650 |
| 2017-08-28 | $14.40 | $14.95 | $14.26 | $14.74 | $13.51 | 12,704,910 |
| 2017-08-25 | $13.68 | $14.47 | $13.63 | $14.29 | $13.10 | 10,242,650 |
| 2017-08-24 | $14.00 | $14.18 | $13.70 | $13.80 | $12.65 | 8,281,000 |
| 2017-08-23 | $13.52 | $14.46 | $13.44 | $14.08 | $12.91 | 11,975,570 |
| 2017-08-22 | $14.01 | $14.08 | $13.61 | $13.65 | $12.51 | 5,817,220 |
| 2017-08-21 | $13.50 | $13.82 | $13.45 | $13.80 | $12.65 | 4,404,480 |
| 2017-08-18 | $13.35 | $13.50 | $13.26 | $13.49 | $12.37 | 2,581,070 |
| 2017-08-17 | $13.41 | $13.58 | $13.36 | $13.49 | $12.37 | 2,832,090 |
| 2017-08-16 | $13.25 | $13.59 | $13.20 | $13.50 | $12.37 | 5,772,410 |
| 2017-08-15 | $13.12 | $13.29 | $13.07 | $13.28 | $12.17 | 2,664,670 |
| 2017-08-14 | $12.91 | $13.14 | $12.91 | $13.09 | $12.00 | 1,680,420 |
| 2017-08-11 | $13.05 | $13.15 | $12.92 | $12.93 | $11.85 | 2,179,080 |
| 2017-08-10 | $13.26 | $13.39 | $13.03 | $13.10 | $12.01 | 2,980,120 |
| 2017-08-09 | $13.73 | $13.74 | $13.30 | $13.34 | $12.23 | 5,677,290 |
| 2017-08-08 | $13.70 | $13.91 | $13.56 | $13.86 | $12.70 | 5,530,000 |
| 2017-08-07 | $13.12 | $14.09 | $13.12 | $13.86 | $12.70 | 9,795,840 |
| 2017-08-04 | $13.13 | $13.25 | $13.09 | $13.10 | $12.01 | 2,040,980 |
| 2017-08-03 | $13.08 | $13.32 | $13.07 | $13.20 | $12.10 | 2,206,130 |
| 2017-08-02 | $13.30 | $13.37 | $13.13 | $13.14 | $12.04 | 2,999,550 |
| 2017-08-01 | $13.25 | $13.32 | $13.15 | $13.28 | $12.17 | 2,531,810 |
| 2017-07-31 | $13.17 | $13.34 | $13.12 | $13.29 | $12.18 | 2,370,380 |
| 2017-07-28 | $13.40 | $13.45 | $13.18 | $13.21 | $12.11 | 3,079,360 |
| 2017-07-27 | $13.13 | $13.47 | $13.01 | $13.46 | $12.34 | 4,986,410 |
| 2017-07-26 | $13.30 | $13.30 | $12.91 | $13.18 | $12.08 | 2,827,560 |
| 2017-07-25 | $13.12 | $13.33 | $13.09 | $13.27 | $12.16 | 3,001,810 |
| 2017-07-24 | $12.91 | $13.24 | $12.81 | $13.15 | $12.05 | 3,370,820 |
| 2017-07-21 | $13.17 | $13.31 | $13.03 | $13.05 | $11.96 | 2,667,200 |
| 2017-07-20 | $13.21 | $13.71 | $13.21 | $13.21 | $12.11 | 4,040,910 |
| 2017-07-19 | $13.18 | $13.32 | $13.00 | $13.27 | $12.16 | 3,135,390 |
| 2017-07-18 | $13.00 | $13.34 | $12.83 | $13.19 | $12.09 | 4,080,380 |
| 2017-07-17 | $14.35 | $14.60 | $13.22 | $13.22 | $12.12 | 6,304,280 |
| 2017-07-14 | $14.88 | $14.97 | $14.66 | $14.69 | $13.47 | 2,958,630 |
| 2017-07-13 | $15.14 | $15.20 | $14.87 | $14.92 | $13.68 | 3,440,930 |
| 2017-07-12 | $15.18 | $15.29 | $14.62 | $15.26 | $13.99 | 5,539,040 |
| 2017-07-11 | $15.22 | $15.40 | $15.09 | $15.14 | $13.88 | 4,127,080 |
| 2017-07-10 | $16.10 | $16.10 | $15.22 | $15.32 | $14.04 | 10,217,960 |
| 2017-07-07 | $16.45 | $16.63 | $16.35 | $16.36 | $15.00 | 7,824,940 |
| 2017-07-06 | $16.26 | $16.50 | $16.07 | $16.48 | $15.11 | 9,840,200 |
| 2017-07-05 | $15.73 | $16.93 | $15.73 | $16.46 | $15.09 | 14,420,100 |
| 2017-07-04 | $15.65 | $15.74 | $15.48 | $15.60 | $14.30 | 4,341,880 |
| 2017-07-03 | $15.56 | $15.74 | $15.42 | $15.65 | $14.35 | 5,712,030 |
| 2017-06-30 | $15.15 | $16.05 | $15.12 | $15.69 | $14.38 | 9,737,910 |
| 2017-06-29 | $15.25 | $15.38 | $15.15 | $15.32 | $14.04 | 4,721,970 |
| 2017-06-28 | $15.61 | $15.62 | $15.11 | $15.19 | $13.92 | 7,311,490 |
| 2017-06-27 | $15.80 | $16.13 | $15.66 | $15.76 | $14.45 | 7,299,870 |
| 2017-06-26 | $15.61 | $15.81 | $15.41 | $15.74 | $14.43 | 6,713,640 |
| 2017-06-23 | $16.20 | $16.21 | $15.23 | $15.72 | $14.41 | 11,226,920 |
| 2017-06-22 | $16.86 | $17.06 | $16.22 | $16.28 | $14.92 | 9,511,590 |
| 2017-06-21 | $17.06 | $17.10 | $16.66 | $16.87 | $15.46 | 9,099,840 |
| 2017-06-20 | $17.23 | $17.68 | $16.91 | $17.07 | $15.65 | 12,744,840 |
| 2017-06-19 | $17.87 | $18.28 | $17.04 | $17.35 | $15.90 | 17,037,200 |
| 2017-06-16 | $18.02 | $18.77 | $17.81 | $18.26 | $16.74 | 18,203,760 |
| 2017-06-15 | $17.90 | $18.82 | $17.90 | $18.22 | $16.70 | 21,604,250 |
| 2017-06-14 | $19.10 | $19.40 | $18.74 | $18.74 | $17.18 | 22,014,150 |
| 2017-06-13 | $21.49 | $21.49 | $19.67 | $20.82 | $19.08 | 37,497,720 |
| 2017-06-12 | $20.48 | $21.86 | $20.11 | $21.86 | $20.04 | 31,291,290 |
| 2017-06-09 | $19.87 | $19.87 | $19.87 | $19.87 | $18.21 | 1,772,430 |
| 2017-06-08 | $18.06 | $18.06 | $18.06 | $18.06 | $16.55 | 345,770 |
| 2017-06-07 | $16.42 | $16.42 | $16.42 | $16.42 | $15.05 | 188,870 |
| 2017-06-06 | $14.93 | $14.93 | $14.93 | $14.93 | $13.69 | 67,720 |
| 2017-06-05 | $13.57 | $13.57 | $13.57 | $13.57 | $12.44 | 24,900 |
| 2017-06-02 | $12.34 | $12.34 | $12.34 | $12.34 | $11.31 | 31,060 |
| 2017-06-01 | $11.22 | $11.22 | $11.22 | $11.22 | $10.28 | 12,000 |
| 2017-05-31 | $8.50 | $10.20 | $8.50 | $10.20 | $9.35 | 19,400 |