Shandong Daye Company Ltd (603278) Exchange: SHG
Data as of July 11, 2025
$9.06 ($-0.33) -3.51%
Shandong Daye Company Ltd - Daily Information
Click for more stock information on Shandong Daye Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.40 |
| Previous Close | $9.06 |
| High | $9.40 |
| Low | $9.06 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.06 |
| Adjusted High | $9.40 |
| Adjusted Low | $9.06 |
About Shandong Daye Company Ltd (603278)
Invest in Shandong Daye Company Ltd (603278)
Historical Stock Data for Shandong Daye Company Ltd (603278)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $9.40 | $9.40 | $9.06 | $9.06 | $9.06 | 8,961,500 |
| 2025-05-29 | $9.26 | $9.49 | $9.24 | $9.39 | $9.39 | 7,675,000 |
| 2025-05-28 | $9.30 | $9.46 | $9.27 | $9.31 | $9.31 | 6,488,000 |
| 2025-05-27 | $9.39 | $9.39 | $9.20 | $9.30 | $9.30 | 6,325,100 |
| 2025-05-26 | $9.40 | $9.43 | $9.27 | $9.39 | $9.39 | 6,388,700 |
| 2025-05-23 | $9.41 | $9.67 | $9.33 | $9.34 | $9.34 | 10,483,840 |
| 2025-05-22 | $9.61 | $9.73 | $9.48 | $9.49 | $9.49 | 9,016,980 |
| 2025-05-21 | $9.72 | $9.76 | $9.52 | $9.74 | $9.74 | 11,386,460 |
| 2025-05-20 | $9.95 | $10.00 | $9.70 | $9.81 | $9.81 | 18,371,700 |
| 2025-05-19 | $10.29 | $10.33 | $9.86 | $10.05 | $10.05 | 15,805,700 |
| 2025-05-16 | $10.02 | $10.78 | $9.76 | $10.36 | $10.36 | 29,547,310 |
| 2025-05-15 | $10.09 | $10.10 | $9.73 | $9.87 | $9.87 | 14,537,920 |
| 2025-05-14 | $10.17 | $10.20 | $10.01 | $10.09 | $10.09 | 13,351,560 |
| 2025-05-13 | $10.55 | $10.59 | $10.11 | $10.18 | $10.18 | 14,489,780 |
| 2025-05-12 | $10.51 | $10.60 | $10.23 | $10.43 | $10.43 | 18,141,740 |
| 2025-05-09 | $10.84 | $10.84 | $10.14 | $10.19 | $10.19 | 23,618,070 |
| 2025-05-08 | $10.52 | $11.32 | $10.52 | $10.84 | $10.84 | 39,984,280 |
| 2025-05-07 | $10.38 | $10.55 | $10.14 | $10.29 | $10.29 | 33,952,040 |
| 2025-05-06 | $9.85 | $10.65 | $9.49 | $10.18 | $10.18 | 42,309,600 |
| 2025-04-30 | $9.20 | $9.80 | $9.13 | $9.68 | $9.68 | 25,189,100 |
| 2025-04-29 | $8.65 | $9.28 | $8.61 | $9.11 | $9.11 | 21,115,180 |
| 2025-04-28 | $8.99 | $9.03 | $8.59 | $8.71 | $8.71 | 19,414,480 |
| 2025-04-25 | $9.18 | $9.33 | $8.88 | $8.99 | $8.99 | 15,031,500 |
| 2025-04-24 | $9.49 | $9.74 | $9.07 | $9.08 | $9.08 | 26,512,980 |
| 2025-04-23 | $9.70 | $10.07 | $9.58 | $9.79 | $9.79 | 37,195,220 |
| 2025-04-22 | $9.07 | $9.63 | $8.94 | $9.15 | $9.15 | 18,220,690 |
| 2025-04-21 | $8.84 | $9.05 | $8.71 | $9.00 | $9.00 | 8,924,940 |
| 2025-04-18 | $9.35 | $9.40 | $8.83 | $8.86 | $8.86 | 11,316,440 |
| 2025-04-17 | $8.87 | $9.46 | $8.87 | $9.18 | $9.18 | 15,663,300 |
| 2025-04-16 | $9.10 | $9.22 | $8.72 | $8.88 | $8.88 | 8,573,800 |
| 2025-04-15 | $9.01 | $9.22 | $8.91 | $9.14 | $9.14 | 9,110,280 |
| 2025-04-14 | $9.10 | $9.23 | $9.00 | $9.07 | $9.07 | 11,209,800 |
| 2025-04-11 | $8.57 | $9.10 | $8.50 | $8.97 | $8.97 | 14,312,750 |
| 2025-04-10 | $8.37 | $8.92 | $8.37 | $8.65 | $8.65 | 15,800,000 |
| 2025-04-09 | $7.79 | $8.25 | $7.21 | $8.20 | $8.20 | 17,327,300 |
| 2025-04-08 | $8.00 | $8.18 | $7.70 | $7.89 | $7.89 | 15,403,840 |
| 2025-04-07 | $8.49 | $8.60 | $8.25 | $8.25 | $8.25 | 10,213,500 |
| 2025-04-03 | $9.08 | $9.50 | $9.01 | $9.17 | $9.17 | 15,191,200 |
| 2025-04-02 | $9.47 | $9.56 | $9.28 | $9.36 | $9.36 | 14,103,600 |
| 2025-04-01 | $9.56 | $9.95 | $9.37 | $9.75 | $9.75 | 18,959,080 |
| 2025-03-31 | $9.78 | $9.78 | $9.10 | $9.47 | $9.47 | 19,048,260 |
| 2025-03-28 | $10.14 | $10.44 | $9.80 | $9.87 | $9.87 | 19,755,760 |
| 2025-03-27 | $11.00 | $11.00 | $10.03 | $10.09 | $10.09 | 27,880,720 |
| 2025-03-26 | $11.21 | $11.65 | $10.97 | $11.14 | $11.14 | 23,073,790 |
| 2025-03-25 | $11.04 | $11.50 | $10.80 | $11.20 | $11.20 | 23,288,030 |
| 2025-03-24 | $11.50 | $11.79 | $10.74 | $11.02 | $11.02 | 28,716,700 |
| 2025-03-21 | $12.80 | $12.80 | $11.79 | $11.93 | $11.93 | 48,990,060 |
| 2025-03-20 | $11.61 | $12.80 | $11.35 | $12.80 | $12.80 | 65,038,880 |
| 2025-03-19 | $11.69 | $11.95 | $11.41 | $11.64 | $11.64 | 21,758,220 |
| 2025-03-18 | $11.69 | $12.23 | $11.46 | $11.96 | $11.96 | 38,840,080 |
| 2025-03-17 | $11.66 | $11.82 | $11.51 | $11.72 | $11.72 | 21,712,890 |
| 2025-03-14 | $11.03 | $11.79 | $10.72 | $11.61 | $11.61 | 36,645,000 |
| 2025-03-13 | $12.24 | $12.24 | $11.15 | $11.16 | $11.16 | 46,237,820 |
| 2025-03-12 | $12.62 | $12.96 | $12.30 | $12.39 | $12.39 | 32,944,500 |
| 2025-03-11 | $12.79 | $12.99 | $12.09 | $12.56 | $12.56 | 35,437,100 |
| 2025-03-10 | $13.81 | $14.00 | $12.65 | $12.92 | $12.92 | 32,790,340 |
| 2025-03-07 | $13.75 | $14.20 | $13.35 | $13.57 | $13.57 | 40,166,140 |
| 2025-03-06 | $13.05 | $14.58 | $13.05 | $13.66 | $13.66 | 59,729,230 |
| 2025-03-05 | $12.26 | $13.48 | $12.11 | $13.35 | $13.35 | 67,523,920 |
| 2025-03-04 | $11.71 | $12.87 | $11.69 | $12.25 | $12.25 | 48,966,090 |
| 2025-03-03 | $12.19 | $12.58 | $11.51 | $11.70 | $11.70 | 46,144,130 |
| 2025-02-28 | $13.40 | $14.44 | $12.58 | $12.58 | $12.58 | 44,264,840 |
| 2025-02-27 | $12.37 | $13.98 | $12.35 | $13.98 | $13.98 | 76,518,830 |
| 2025-02-26 | $11.43 | $12.72 | $11.11 | $12.71 | $12.71 | 79,055,980 |
| 2025-02-25 | $10.29 | $11.56 | $10.22 | $11.56 | $11.56 | 24,755,460 |
| 2025-02-24 | $10.70 | $10.83 | $10.03 | $10.51 | $10.51 | 39,575,550 |
| 2025-02-20 | $11.70 | $12.28 | $11.37 | $11.42 | $11.42 | 45,046,060 |
| 2025-02-19 | $11.12 | $12.00 | $10.90 | $11.69 | $11.69 | 50,788,020 |
| 2025-02-18 | $11.08 | $11.63 | $10.98 | $11.23 | $11.23 | 46,059,570 |
| 2025-02-17 | $11.39 | $12.13 | $10.77 | $11.57 | $11.57 | 52,449,950 |
| 2025-02-14 | $10.67 | $11.24 | $10.43 | $11.03 | $11.03 | 55,826,100 |
| 2025-02-13 | $10.62 | $11.06 | $10.62 | $11.06 | $11.06 | 49,370,480 |
| 2025-02-12 | $10.20 | $10.55 | $9.95 | $10.05 | $10.05 | 43,512,710 |
| 2025-02-11 | $10.20 | $10.98 | $10.00 | $10.38 | $10.38 | 65,121,470 |
| 2025-02-10 | $9.63 | $10.13 | $9.38 | $9.98 | $9.98 | 41,866,870 |
| 2025-02-07 | $9.59 | $10.00 | $9.34 | $9.72 | $9.72 | 53,655,530 |
| 2025-02-06 | $8.51 | $9.60 | $8.51 | $9.60 | $9.60 | 19,333,760 |
| 2025-02-05 | $8.63 | $9.00 | $8.21 | $8.73 | $8.73 | 30,427,650 |
| 2025-01-27 | $9.06 | $9.17 | $8.43 | $8.62 | $8.62 | 26,001,470 |
| 2025-01-24 | $9.40 | $9.49 | $8.69 | $9.37 | $9.37 | 57,305,040 |
| 2025-01-23 | $8.70 | $9.66 | $8.68 | $9.66 | $9.66 | 73,137,100 |
| 2025-01-22 | $8.25 | $9.20 | $8.13 | $8.78 | $8.78 | 42,072,250 |
| 2025-01-21 | $8.44 | $8.64 | $8.15 | $8.36 | $8.36 | 12,755,290 |
| 2025-01-20 | $8.48 | $8.70 | $8.21 | $8.39 | $8.39 | 16,401,630 |
| 2025-01-17 | $8.50 | $8.86 | $8.31 | $8.37 | $8.37 | 21,664,080 |
| 2025-01-16 | $8.53 | $9.00 | $8.51 | $8.65 | $8.65 | 20,900,700 |
| 2025-01-15 | $8.60 | $8.92 | $8.54 | $8.63 | $8.63 | 24,067,980 |
| 2025-01-14 | $8.32 | $8.78 | $8.10 | $8.71 | $8.71 | 33,645,130 |
| 2025-01-13 | $7.75 | $8.60 | $7.66 | $8.36 | $8.36 | 33,072,170 |
| 2025-01-09 | $7.75 | $8.22 | $7.68 | $8.15 | $8.15 | 27,499,970 |
| 2025-01-08 | $7.51 | $7.87 | $7.33 | $7.82 | $7.82 | 18,862,800 |
| 2025-01-07 | $7.56 | $7.62 | $7.27 | $7.56 | $7.56 | 12,704,460 |
| 2025-01-06 | $7.42 | $7.68 | $7.20 | $7.54 | $7.54 | 13,403,290 |
| 2025-01-03 | $7.77 | $7.83 | $7.36 | $7.41 | $7.41 | 15,534,200 |
| 2025-01-02 | $7.55 | $8.12 | $7.50 | $7.78 | $7.78 | 21,637,970 |
| 2024-12-31 | $7.71 | $7.78 | $7.54 | $7.59 | $7.59 | 9,881,730 |
| 2024-12-30 | $7.91 | $7.94 | $7.68 | $7.71 | $7.71 | 11,210,240 |
| 2024-12-27 | $8.08 | $8.15 | $7.88 | $7.97 | $7.97 | 11,573,050 |
| 2024-12-26 | $7.91 | $8.16 | $7.85 | $8.01 | $8.01 | 17,345,120 |
| 2024-12-25 | $8.18 | $8.20 | $7.67 | $7.87 | $7.87 | 20,063,530 |
| 2024-12-24 | $8.04 | $8.77 | $8.04 | $8.13 | $8.13 | 28,926,980 |
| 2024-12-23 | $8.62 | $8.65 | $7.95 | $8.00 | $8.00 | 27,020,230 |
| 2024-12-20 | $8.58 | $8.76 | $8.53 | $8.62 | $8.62 | 16,183,340 |
| 2024-12-19 | $8.45 | $8.92 | $8.43 | $8.58 | $8.58 | 19,645,820 |
| 2024-12-18 | $8.59 | $8.85 | $8.40 | $8.67 | $8.67 | 19,913,560 |
| 2024-12-17 | $9.47 | $9.50 | $8.65 | $8.66 | $8.66 | 31,061,680 |
| 2024-12-16 | $9.30 | $9.74 | $9.18 | $9.61 | $9.61 | 37,151,830 |
| 2024-12-13 | $9.60 | $9.74 | $9.38 | $9.41 | $9.41 | 35,077,560 |
| 2024-12-12 | $9.56 | $9.79 | $9.33 | $9.78 | $9.78 | 49,760,010 |
| 2024-12-11 | $9.65 | $9.96 | $9.40 | $9.51 | $9.51 | 68,305,290 |
| 2024-12-10 | $10.31 | $11.43 | $10.31 | $10.31 | $10.31 | 116,143,710 |
| 2024-12-09 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 4,254,300 |
| 2024-12-06 | $12.73 | $12.73 | $12.25 | $12.73 | $12.73 | 119,104,730 |
| 2024-12-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 9,093,240 |
| 2024-12-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 9,421,850 |
| 2024-12-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 3,104,430 |
| 2024-12-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 2,334,030 |
| 2024-11-29 | $7.45 | $7.90 | $7.45 | $7.90 | $7.90 | 11,810,120 |
| 2024-11-28 | $7.10 | $7.36 | $7.08 | $7.18 | $7.18 | 17,075,870 |
| 2024-11-27 | $6.89 | $7.20 | $6.62 | $7.20 | $7.20 | 22,338,520 |
| 2024-11-26 | $7.03 | $7.11 | $6.77 | $6.82 | $6.82 | 15,468,290 |
| 2024-11-25 | $7.15 | $7.27 | $6.85 | $7.09 | $7.09 | 22,887,970 |
| 2024-11-22 | $7.80 | $7.80 | $7.22 | $7.29 | $7.29 | 39,646,490 |
| 2024-11-21 | $7.18 | $7.90 | $7.02 | $7.90 | $7.90 | 41,592,760 |
| 2024-11-20 | $7.04 | $7.47 | $7.02 | $7.18 | $7.18 | 47,257,870 |
| 2024-11-19 | $6.41 | $7.00 | $6.30 | $7.00 | $7.00 | 36,420,570 |
| 2024-11-18 | $6.64 | $6.68 | $6.30 | $6.36 | $6.36 | 10,365,800 |
| 2024-11-15 | $6.71 | $6.98 | $6.59 | $6.60 | $6.60 | 14,139,520 |
| 2024-11-14 | $6.72 | $7.16 | $6.64 | $6.74 | $6.74 | 17,961,720 |
| 2024-11-13 | $6.71 | $6.83 | $6.50 | $6.78 | $6.78 | 9,943,800 |
| 2024-11-12 | $6.89 | $6.95 | $6.65 | $6.76 | $6.76 | 12,405,560 |
| 2024-11-11 | $6.56 | $6.93 | $6.54 | $6.92 | $6.92 | 17,245,640 |
| 2024-11-08 | $6.75 | $6.79 | $6.53 | $6.57 | $6.57 | 13,201,970 |
| 2024-11-07 | $6.51 | $6.75 | $6.47 | $6.71 | $6.71 | 15,892,940 |
| 2024-11-06 | $6.60 | $6.72 | $6.51 | $6.56 | $6.56 | 12,926,900 |
| 2024-11-05 | $6.62 | $6.66 | $6.51 | $6.58 | $6.58 | 14,832,690 |
| 2024-11-04 | $6.26 | $6.78 | $6.19 | $6.59 | $6.59 | 16,349,570 |
| 2024-11-01 | $6.65 | $6.70 | $6.26 | $6.30 | $6.30 | 17,020,420 |
| 2024-10-31 | $6.49 | $6.85 | $6.44 | $6.60 | $6.60 | 25,251,660 |
| 2024-10-30 | $5.96 | $6.45 | $5.93 | $6.42 | $6.42 | 20,544,630 |
| 2024-10-29 | $6.35 | $6.38 | $6.05 | $6.06 | $6.06 | 14,539,010 |
| 2024-10-28 | $6.24 | $6.37 | $6.16 | $6.36 | $6.36 | 16,772,080 |
| 2024-10-25 | $6.14 | $6.34 | $6.06 | $6.24 | $6.24 | 19,733,240 |
| 2024-10-24 | $5.92 | $6.18 | $5.85 | $6.14 | $6.14 | 19,643,980 |
| 2024-10-23 | $5.90 | $5.99 | $5.86 | $5.91 | $5.91 | 11,444,820 |
| 2024-10-22 | $5.72 | $5.94 | $5.68 | $5.93 | $5.93 | 13,754,000 |
| 2024-10-21 | $5.75 | $5.82 | $5.69 | $5.72 | $5.72 | 13,888,520 |
| 2024-10-18 | $5.63 | $5.80 | $5.59 | $5.74 | $5.74 | 9,798,340 |
| 2024-10-17 | $5.76 | $5.83 | $5.61 | $5.62 | $5.62 | 8,413,610 |
| 2024-10-16 | $5.63 | $5.75 | $5.60 | $5.73 | $5.73 | 6,696,800 |
| 2024-10-15 | $5.80 | $5.85 | $5.68 | $5.68 | $5.68 | 9,695,600 |
| 2024-10-14 | $5.68 | $5.85 | $5.65 | $5.82 | $5.82 | 9,367,040 |
| 2024-10-11 | $5.94 | $5.95 | $5.63 | $5.68 | $5.68 | 11,902,900 |
| 2024-10-10 | $5.90 | $6.10 | $5.75 | $5.94 | $5.94 | 13,885,640 |
| 2024-10-09 | $6.50 | $6.50 | $5.91 | $5.91 | $5.91 | 21,111,080 |
| 2024-10-08 | $6.99 | $6.99 | $6.22 | $6.57 | $6.57 | 27,215,520 |
| 2024-09-30 | $6.19 | $6.44 | $5.98 | $6.35 | $6.35 | 24,888,320 |
| 2024-09-27 | $5.68 | $5.90 | $5.65 | $5.90 | $5.90 | 9,160,060 |
| 2024-09-26 | $5.43 | $5.62 | $5.40 | $5.61 | $5.61 | 9,803,640 |
| 2024-09-25 | $5.43 | $5.55 | $5.36 | $5.43 | $5.43 | 11,051,460 |
| 2024-09-24 | $5.21 | $5.37 | $5.20 | $5.36 | $5.36 | 11,618,630 |
| 2024-09-23 | $5.18 | $5.25 | $5.14 | $5.20 | $5.20 | 4,993,800 |
| 2024-09-20 | $5.27 | $5.27 | $5.14 | $5.18 | $5.18 | 5,772,720 |
| 2024-09-19 | $5.12 | $5.29 | $5.11 | $5.26 | $5.26 | 8,274,000 |
| 2024-09-18 | $5.12 | $5.14 | $4.99 | $5.10 | $5.10 | 5,157,500 |
| 2024-09-13 | $5.22 | $5.23 | $5.08 | $5.10 | $5.10 | 8,029,000 |
| 2024-09-12 | $5.28 | $5.38 | $5.21 | $5.22 | $5.22 | 9,083,600 |
| 2024-09-11 | $5.28 | $5.38 | $5.26 | $5.30 | $5.30 | 8,715,160 |
| 2024-09-10 | $5.21 | $5.32 | $5.16 | $5.30 | $5.30 | 9,590,220 |
| 2024-09-09 | $5.19 | $5.28 | $5.10 | $5.22 | $5.22 | 6,696,600 |
| 2024-09-06 | $5.22 | $5.30 | $5.19 | $5.21 | $5.21 | 8,751,000 |
| 2024-09-05 | $5.10 | $5.25 | $5.10 | $5.24 | $5.24 | 9,706,700 |
| 2024-09-04 | $5.14 | $5.20 | $5.08 | $5.11 | $5.11 | 6,465,020 |
| 2024-09-03 | $5.16 | $5.23 | $5.13 | $5.17 | $5.17 | 5,456,510 |
| 2024-09-02 | $5.29 | $5.34 | $5.13 | $5.14 | $5.14 | 8,810,500 |
| 2024-08-30 | $5.22 | $5.35 | $5.15 | $5.25 | $5.25 | 9,307,920 |
| 2024-08-29 | $5.08 | $5.20 | $5.02 | $5.16 | $5.16 | 5,954,710 |
| 2024-08-28 | $5.02 | $5.12 | $4.98 | $5.07 | $5.07 | 6,441,330 |
| 2024-08-27 | $5.12 | $5.15 | $4.99 | $5.00 | $5.00 | 7,070,400 |
| 2024-08-26 | $4.99 | $5.13 | $4.95 | $5.10 | $5.10 | 7,895,480 |
| 2024-08-23 | $5.14 | $5.15 | $4.99 | $5.01 | $5.01 | 10,967,950 |
| 2024-08-22 | $5.25 | $5.29 | $5.13 | $5.14 | $5.14 | 10,347,030 |
| 2024-08-21 | $5.25 | $5.30 | $5.21 | $5.28 | $5.28 | 7,935,540 |
| 2024-08-20 | $5.41 | $5.42 | $5.23 | $5.26 | $5.26 | 11,332,880 |
| 2024-08-19 | $5.47 | $5.50 | $5.38 | $5.39 | $5.39 | 11,261,780 |
| 2024-08-16 | $5.61 | $5.63 | $5.49 | $5.49 | $5.49 | 16,332,300 |
| 2024-08-15 | $5.49 | $5.66 | $5.37 | $5.63 | $5.63 | 25,198,830 |
| 2024-08-14 | $5.49 | $5.58 | $5.48 | $5.49 | $5.49 | 14,985,400 |
| 2024-08-13 | $5.52 | $5.55 | $5.41 | $5.51 | $5.51 | 16,144,530 |
| 2024-08-12 | $5.59 | $5.62 | $5.40 | $5.57 | $5.57 | 19,982,920 |
| 2024-08-09 | $5.77 | $5.85 | $5.54 | $5.56 | $5.56 | 39,005,040 |
| 2024-08-08 | $6.10 | $6.39 | $5.82 | $5.96 | $5.96 | 55,584,890 |
| 2024-08-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 4,309,900 |
| 2024-08-06 | $8.72 | $8.72 | $7.14 | $7.14 | $7.14 | 59,769,360 |
| 2024-08-05 | $7.54 | $7.93 | $7.31 | $7.93 | $7.93 | 36,124,150 |
| 2024-08-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 3,493,110 |
| 2024-08-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,764,570 |
| 2024-07-31 | $5.75 | $5.95 | $5.46 | $5.95 | $5.95 | 8,858,770 |
| 2024-07-30 | $5.20 | $5.53 | $5.15 | $5.41 | $5.41 | 10,362,600 |
| 2024-07-29 | $5.30 | $5.35 | $5.17 | $5.24 | $5.24 | 3,644,500 |
| 2024-07-26 | $5.15 | $5.29 | $5.15 | $5.29 | $5.29 | 4,380,600 |
| 2024-07-25 | $5.14 | $5.21 | $5.06 | $5.14 | $5.14 | 3,767,880 |
| 2024-07-24 | $5.25 | $5.29 | $5.14 | $5.17 | $5.17 | 5,167,800 |
| 2024-07-23 | $5.41 | $5.50 | $5.24 | $5.25 | $5.25 | 5,301,000 |
| 2024-07-22 | $5.42 | $5.43 | $5.30 | $5.40 | $5.40 | 3,773,640 |
| 2024-07-19 | $5.21 | $5.45 | $5.19 | $5.39 | $5.39 | 7,626,250 |
| 2024-07-18 | $5.23 | $5.25 | $5.08 | $5.22 | $5.22 | 6,129,910 |
| 2024-07-17 | $5.30 | $5.35 | $5.18 | $5.25 | $5.25 | 7,765,700 |
| 2024-07-16 | $5.32 | $5.35 | $5.24 | $5.33 | $5.33 | 5,162,900 |
| 2024-07-15 | $5.47 | $5.51 | $5.29 | $5.31 | $5.31 | 6,074,600 |
| 2024-07-12 | $5.71 | $5.73 | $5.43 | $5.47 | $5.47 | 7,505,750 |
| 2024-07-11 | $5.36 | $5.64 | $5.35 | $5.63 | $5.63 | 9,676,200 |
| 2024-07-10 | $5.38 | $5.47 | $5.20 | $5.29 | $5.29 | 10,658,900 |
| 2024-07-09 | $5.44 | $5.51 | $5.26 | $5.48 | $5.48 | 10,474,310 |
| 2024-07-08 | $5.83 | $5.84 | $5.43 | $5.45 | $5.45 | 11,095,900 |
| 2024-07-05 | $5.77 | $5.88 | $5.63 | $5.84 | $5.84 | 8,010,300 |
| 2024-07-04 | $6.05 | $6.10 | $5.75 | $5.77 | $5.77 | 8,980,210 |
| 2024-07-03 | $6.17 | $6.20 | $6.04 | $6.05 | $6.05 | 7,544,000 |
| 2024-07-02 | $6.07 | $6.23 | $6.02 | $6.17 | $6.17 | 8,179,700 |
| 2024-07-01 | $6.21 | $6.26 | $6.01 | $6.06 | $6.06 | 10,372,700 |
| 2024-06-28 | $6.25 | $6.38 | $6.17 | $6.21 | $6.21 | 7,819,300 |
| 2024-06-27 | $6.45 | $6.62 | $6.22 | $6.27 | $6.27 | 9,300,860 |
| 2024-06-26 | $6.39 | $6.53 | $6.15 | $6.49 | $6.49 | 12,316,350 |
| 2024-06-25 | $6.90 | $6.95 | $6.21 | $6.39 | $6.39 | 27,431,030 |
| 2024-06-24 | $7.66 | $7.77 | $6.90 | $6.90 | $6.90 | 18,692,930 |
| 2024-06-21 | $7.23 | $7.78 | $7.20 | $7.67 | $7.67 | 12,183,710 |
| 2024-06-20 | $8.18 | $8.20 | $7.41 | $7.42 | $7.42 | 14,806,010 |
| 2024-06-19 | $8.10 | $8.28 | $8.06 | $8.23 | $8.23 | 7,048,480 |
| 2024-06-18 | $7.77 | $8.14 | $7.77 | $8.13 | $8.13 | 9,679,960 |
| 2024-06-17 | $7.42 | $7.90 | $7.30 | $7.78 | $7.78 | 7,869,160 |
| 2024-06-14 | $7.43 | $7.51 | $7.30 | $7.41 | $7.41 | 2,937,580 |
| 2024-06-13 | $7.54 | $7.54 | $7.28 | $7.43 | $7.43 | 3,655,340 |
| 2024-06-12 | $7.54 | $7.60 | $7.43 | $7.50 | $7.50 | 3,789,700 |
| 2024-06-11 | $7.36 | $7.55 | $7.20 | $7.51 | $7.51 | 4,503,390 |
| 2024-06-07 | $7.18 | $7.52 | $7.08 | $7.41 | $7.41 | 8,066,840 |
| 2024-06-06 | $7.34 | $7.43 | $6.91 | $7.04 | $7.04 | 6,696,580 |
| 2024-06-05 | $7.48 | $7.54 | $7.25 | $7.26 | $7.26 | 4,056,500 |
| 2024-06-04 | $7.76 | $7.76 | $7.41 | $7.53 | $7.53 | 5,398,740 |
| 2024-06-03 | $8.03 | $8.03 | $7.63 | $7.72 | $7.72 | 5,756,040 |
| 2024-05-31 | $7.91 | $8.04 | $7.87 | $8.00 | $8.00 | 7,329,710 |
| 2024-05-30 | $8.08 | $8.08 | $7.88 | $7.88 | $7.88 | 4,068,290 |
| 2024-05-29 | $8.15 | $8.21 | $8.03 | $8.06 | $8.06 | 4,010,540 |
| 2024-05-28 | $8.14 | $8.32 | $8.05 | $8.07 | $8.07 | 2,616,600 |
| 2024-05-27 | $8.16 | $8.29 | $7.99 | $8.20 | $8.20 | 4,197,340 |
| 2024-05-24 | $8.19 | $8.28 | $8.05 | $8.16 | $8.16 | 3,124,600 |
| 2024-05-23 | $8.34 | $8.44 | $8.18 | $8.19 | $8.19 | 5,538,970 |
| 2024-05-22 | $8.53 | $8.60 | $8.32 | $8.37 | $8.37 | 3,786,640 |
| 2024-05-21 | $8.85 | $8.90 | $8.46 | $8.52 | $8.52 | 3,932,920 |
| 2024-05-20 | $8.88 | $9.03 | $8.75 | $8.82 | $8.82 | 3,845,530 |
| 2024-05-17 | $8.95 | $8.96 | $8.70 | $8.86 | $8.86 | 3,683,500 |
| 2024-05-16 | $8.83 | $9.13 | $8.78 | $8.87 | $8.87 | 5,704,680 |
| 2024-05-15 | $8.81 | $9.07 | $8.62 | $8.79 | $8.79 | 5,953,260 |
| 2024-05-14 | $8.42 | $9.08 | $8.38 | $8.75 | $8.75 | 6,785,140 |
| 2024-05-13 | $8.72 | $8.73 | $8.33 | $8.37 | $8.37 | 4,481,900 |
| 2024-05-10 | $8.76 | $8.87 | $8.44 | $8.73 | $8.73 | 5,799,500 |
| 2024-05-09 | $8.60 | $8.83 | $8.55 | $8.72 | $8.72 | 4,235,370 |
| 2024-05-08 | $9.03 | $9.03 | $8.62 | $8.66 | $8.66 | 5,044,360 |
| 2024-05-07 | $9.12 | $9.35 | $8.97 | $9.00 | $9.00 | 6,474,300 |
| 2024-05-06 | $9.31 | $9.31 | $8.95 | $9.02 | $9.02 | 5,768,310 |
| 2024-04-30 | $9.07 | $9.37 | $9.05 | $9.18 | $9.18 | 4,279,810 |
| 2024-04-29 | $9.14 | $9.16 | $8.88 | $9.07 | $9.07 | 5,678,590 |
| 2024-04-26 | $9.00 | $9.44 | $8.52 | $9.16 | $9.16 | 9,739,060 |
| 2024-04-25 | $9.70 | $9.85 | $9.30 | $9.45 | $9.45 | 4,230,990 |
| 2024-04-24 | $9.38 | $9.76 | $9.31 | $9.71 | $9.71 | 4,159,440 |
| 2024-04-23 | $9.29 | $9.48 | $9.26 | $9.34 | $9.34 | 3,612,260 |
| 2024-04-22 | $9.52 | $9.53 | $9.21 | $9.32 | $9.32 | 3,717,490 |
| 2024-04-19 | $9.59 | $9.67 | $9.36 | $9.52 | $9.52 | 3,888,940 |
| 2024-04-18 | $9.58 | $9.70 | $9.37 | $9.52 | $9.52 | 4,766,240 |
| 2024-04-17 | $8.80 | $9.53 | $8.66 | $9.53 | $9.53 | 7,332,410 |
| 2024-04-16 | $9.62 | $9.69 | $8.66 | $8.66 | $8.66 | 7,950,460 |
| 2024-04-15 | $10.21 | $10.21 | $9.47 | $9.62 | $9.62 | 6,377,630 |
| 2024-04-12 | $10.22 | $10.39 | $10.01 | $10.21 | $10.21 | 3,616,420 |
| 2024-04-11 | $10.13 | $10.44 | $10.04 | $10.18 | $10.18 | 5,023,890 |
| 2024-04-10 | $10.34 | $10.34 | $10.10 | $10.14 | $10.14 | 3,522,900 |
| 2024-04-09 | $10.45 | $10.46 | $10.05 | $10.40 | $10.40 | 4,607,750 |
| 2024-04-08 | $10.77 | $10.86 | $10.22 | $10.45 | $10.45 | 6,297,340 |
| 2024-04-03 | $10.84 | $10.88 | $10.37 | $10.81 | $10.81 | 4,973,660 |
| 2024-04-02 | $10.63 | $11.00 | $10.63 | $10.85 | $10.85 | 6,941,310 |
| 2024-04-01 | $10.67 | $10.92 | $10.58 | $10.67 | $10.67 | 4,837,350 |
| 2024-03-29 | $10.49 | $10.66 | $10.22 | $10.64 | $10.64 | 4,245,720 |
| 2024-03-28 | $10.11 | $10.49 | $10.11 | $10.39 | $10.39 | 4,502,070 |
| 2024-03-27 | $10.38 | $10.46 | $10.10 | $10.10 | $10.10 | 4,627,760 |
| 2024-03-26 | $10.26 | $10.54 | $10.03 | $10.50 | $10.50 | 10,104,960 |
| 2024-03-25 | $11.20 | $11.31 | $10.40 | $10.50 | $10.50 | 13,846,190 |
| 2024-03-22 | $11.09 | $11.39 | $11.05 | $11.29 | $11.29 | 11,797,120 |
| 2024-03-21 | $10.76 | $11.37 | $10.73 | $11.26 | $11.26 | 14,187,940 |
| 2024-03-20 | $10.38 | $10.70 | $10.24 | $10.68 | $10.68 | 10,473,740 |
| 2024-03-19 | $10.48 | $10.56 | $10.28 | $10.30 | $10.30 | 7,828,640 |
| 2024-03-18 | $10.19 | $10.50 | $10.16 | $10.48 | $10.48 | 9,213,620 |
| 2024-03-15 | $10.00 | $10.36 | $9.76 | $10.16 | $10.16 | 8,895,710 |
| 2024-03-14 | $10.15 | $10.23 | $9.94 | $10.00 | $10.00 | 6,146,730 |
| 2024-03-13 | $10.04 | $10.36 | $9.93 | $10.10 | $10.10 | 12,090,290 |
| 2024-03-12 | $10.39 | $10.48 | $10.03 | $10.16 | $10.16 | 13,282,170 |
| 2024-03-11 | $11.20 | $11.45 | $9.88 | $10.26 | $10.26 | 31,671,650 |
| 2024-03-08 | $10.36 | $10.95 | $10.18 | $10.94 | $10.94 | 16,003,200 |
| 2024-03-07 | $9.80 | $10.35 | $9.80 | $10.35 | $10.35 | 15,140,620 |
| 2024-03-06 | $9.18 | $9.81 | $9.15 | $9.70 | $9.70 | 6,471,000 |
| 2024-03-05 | $9.47 | $9.50 | $9.22 | $9.23 | $9.23 | 3,826,320 |
| 2024-03-04 | $9.69 | $9.69 | $9.33 | $9.46 | $9.46 | 3,787,280 |
| 2024-03-01 | $9.65 | $9.71 | $9.50 | $9.64 | $9.64 | 4,952,180 |
| 2024-02-29 | $9.11 | $9.61 | $8.85 | $9.57 | $9.57 | 8,704,810 |
| 2024-02-28 | $9.74 | $9.97 | $9.02 | $9.07 | $9.07 | 8,854,390 |
| 2024-02-27 | $9.45 | $9.79 | $9.38 | $9.76 | $9.76 | 6,494,960 |
| 2024-02-26 | $9.65 | $9.96 | $9.46 | $9.52 | $9.52 | 9,691,210 |
| 2024-02-23 | $8.98 | $9.55 | $8.92 | $9.43 | $9.43 | 9,171,010 |
| 2024-02-22 | $8.40 | $8.87 | $8.40 | $8.82 | $8.82 | 5,903,860 |
| 2024-02-21 | $8.22 | $8.83 | $8.20 | $8.45 | $8.45 | 8,786,390 |
| 2024-02-20 | $7.61 | $8.25 | $7.61 | $8.24 | $8.24 | 8,261,210 |
| 2024-02-19 | $7.39 | $8.05 | $7.39 | $7.86 | $7.86 | 12,840,220 |
| 2024-02-08 | $6.76 | $7.39 | $6.05 | $7.38 | $7.38 | 22,013,570 |
| 2024-02-07 | $7.50 | $7.50 | $6.55 | $6.72 | $6.72 | 16,991,980 |
| 2024-02-06 | $7.66 | $7.66 | $7.01 | $7.28 | $7.28 | 15,185,590 |
| 2024-02-05 | $8.36 | $8.36 | $7.79 | $7.79 | $7.79 | 5,249,500 |
| 2024-02-02 | $8.70 | $9.03 | $7.88 | $8.65 | $8.65 | 10,840,290 |
| 2024-02-01 | $8.97 | $8.98 | $8.37 | $8.76 | $8.76 | 9,161,360 |
| 2024-01-31 | $9.46 | $9.46 | $8.80 | $8.98 | $8.98 | 7,830,980 |
| 2024-01-30 | $9.75 | $9.75 | $9.27 | $9.32 | $9.32 | 3,936,530 |
| 2024-01-29 | $10.15 | $10.17 | $9.58 | $9.68 | $9.68 | 3,789,670 |
| 2024-01-26 | $10.20 | $10.39 | $10.00 | $10.05 | $10.05 | 4,441,870 |
| 2024-01-25 | $9.80 | $10.23 | $9.70 | $10.22 | $10.22 | 7,698,800 |
| 2024-01-24 | $9.85 | $10.14 | $9.56 | $9.90 | $9.90 | 6,170,670 |
| 2024-01-23 | $9.92 | $10.05 | $9.53 | $9.90 | $9.90 | 7,612,560 |
| 2024-01-22 | $10.37 | $10.54 | $9.75 | $9.92 | $9.92 | 5,728,890 |
| 2024-01-19 | $10.72 | $10.77 | $10.40 | $10.48 | $10.48 | 4,440,980 |
| 2024-01-18 | $11.00 | $11.00 | $10.39 | $10.72 | $10.72 | 6,877,120 |
| 2024-01-17 | $11.23 | $11.29 | $10.94 | $10.94 | $10.94 | 4,874,340 |
| 2024-01-16 | $11.32 | $11.39 | $10.93 | $11.14 | $11.14 | 6,826,450 |
| 2024-01-15 | $11.70 | $11.79 | $11.29 | $11.39 | $11.39 | 5,560,970 |
| 2024-01-12 | $11.59 | $12.07 | $11.50 | $11.60 | $11.60 | 7,051,800 |
| 2024-01-11 | $11.31 | $11.57 | $11.29 | $11.55 | $11.55 | 4,834,620 |
| 2024-01-10 | $11.48 | $11.48 | $11.25 | $11.38 | $11.38 | 4,688,220 |
| 2024-01-09 | $11.32 | $11.69 | $11.32 | $11.46 | $11.46 | 7,198,120 |
| 2024-01-08 | $11.84 | $11.90 | $11.30 | $11.39 | $11.39 | 7,980,760 |
| 2024-01-05 | $12.15 | $12.34 | $11.78 | $11.85 | $11.85 | 5,828,810 |
| 2024-01-04 | $12.26 | $12.49 | $12.09 | $12.13 | $12.13 | 4,151,470 |
| 2024-01-03 | $12.70 | $12.88 | $12.19 | $12.34 | $12.34 | 7,884,660 |
| 2024-01-02 | $12.61 | $12.85 | $12.50 | $12.70 | $12.70 | 10,453,940 |
| 2024-01-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-12-29 | $12.02 | $12.68 | $11.80 | $12.60 | $12.60 | 9,565,260 |
| 2023-12-28 | $11.93 | $12.05 | $11.70 | $11.97 | $11.97 | 5,484,090 |
| 2023-12-27 | $12.00 | $12.18 | $11.87 | $11.97 | $11.97 | 5,271,530 |
| 2023-12-26 | $12.19 | $12.19 | $11.87 | $11.99 | $11.99 | 3,487,820 |
| 2023-12-25 | $12.29 | $12.45 | $12.05 | $12.14 | $12.14 | 5,181,320 |
| 2023-12-22 | $12.24 | $12.56 | $12.19 | $12.32 | $12.32 | 10,086,820 |
| 2023-12-21 | $11.91 | $12.36 | $11.66 | $12.34 | $12.34 | 10,048,700 |
| 2023-12-20 | $12.18 | $12.18 | $11.88 | $11.89 | $11.89 | 5,119,980 |
| 2023-12-19 | $12.08 | $12.13 | $11.86 | $12.10 | $12.10 | 4,768,290 |
| 2023-12-18 | $12.37 | $12.37 | $12.01 | $12.06 | $12.06 | 6,916,240 |
| 2023-12-14 | $12.30 | $12.47 | $12.16 | $12.38 | $12.38 | 7,561,720 |
| 2023-12-13 | $12.02 | $12.62 | $11.86 | $12.29 | $12.29 | 11,635,930 |
| 2023-12-12 | $12.28 | $12.37 | $11.94 | $12.06 | $12.06 | 9,187,750 |
| 2023-12-11 | $12.41 | $12.55 | $12.19 | $12.27 | $12.27 | 6,799,630 |
| 2023-12-08 | $12.42 | $12.68 | $12.30 | $12.35 | $12.35 | 6,677,770 |
| 2023-12-07 | $12.45 | $12.63 | $12.32 | $12.36 | $12.36 | 8,342,290 |
| 2023-12-06 | $12.36 | $12.68 | $12.30 | $12.45 | $12.45 | 11,352,100 |
| 2023-12-05 | $13.26 | $13.30 | $12.45 | $12.48 | $12.48 | 15,775,430 |
| 2023-12-04 | $13.17 | $13.87 | $13.17 | $13.26 | $13.26 | 12,031,230 |
| 2023-12-01 | $13.60 | $13.62 | $12.90 | $12.98 | $12.98 | 9,093,850 |
| 2023-11-30 | $13.60 | $13.87 | $13.11 | $13.41 | $13.41 | 8,342,520 |
| 2023-11-29 | $13.17 | $13.84 | $13.02 | $13.52 | $13.52 | 16,794,370 |
| 2023-11-28 | $13.11 | $13.28 | $12.88 | $13.16 | $13.16 | 13,416,200 |
| 2023-11-27 | $13.40 | $13.40 | $12.68 | $13.00 | $13.00 | 17,828,560 |
| 2023-11-24 | $14.22 | $14.50 | $13.13 | $13.54 | $13.54 | 22,837,730 |
| 2023-11-23 | $13.94 | $14.60 | $13.70 | $14.58 | $14.58 | 29,082,270 |
| 2023-11-22 | $13.82 | $14.59 | $13.61 | $14.07 | $14.07 | 37,020,400 |
| 2023-11-21 | $14.52 | $15.46 | $13.31 | $13.55 | $13.55 | 52,366,740 |
| 2023-11-20 | $13.55 | $14.69 | $13.40 | $14.69 | $14.69 | 45,693,920 |
| 2023-11-17 | $12.55 | $13.72 | $12.44 | $13.35 | $13.35 | 19,656,740 |
| 2023-11-16 | $12.42 | $12.63 | $12.36 | $12.56 | $12.56 | 4,804,180 |
| 2023-11-15 | $12.42 | $12.55 | $12.24 | $12.48 | $12.48 | 4,016,340 |
| 2023-11-14 | $12.13 | $12.41 | $11.99 | $12.33 | $12.33 | 6,191,960 |
| 2023-11-13 | $12.00 | $12.45 | $11.98 | $12.14 | $12.14 | 5,381,200 |
| 2023-11-10 | $11.54 | $11.95 | $11.49 | $11.78 | $11.78 | 3,562,860 |
| 2023-11-09 | $11.72 | $11.82 | $11.54 | $11.58 | $11.58 | 2,520,840 |
| 2023-11-08 | $11.90 | $11.94 | $11.70 | $11.72 | $11.72 | 4,078,900 |
| 2023-11-07 | $11.77 | $12.00 | $11.62 | $11.87 | $11.87 | 6,780,900 |
| 2023-11-06 | $11.77 | $12.20 | $11.53 | $11.73 | $11.73 | 11,475,590 |
| 2023-11-03 | $10.99 | $11.93 | $10.99 | $11.69 | $11.69 | 10,383,960 |
| 2023-11-02 | $11.05 | $11.08 | $10.86 | $11.00 | $11.00 | 2,219,000 |
| 2023-11-01 | $11.11 | $11.11 | $10.92 | $11.00 | $11.00 | 3,077,970 |
| 2023-10-31 | $11.23 | $11.39 | $11.02 | $11.04 | $11.04 | 3,584,900 |
| 2023-10-30 | $10.70 | $11.35 | $10.63 | $11.22 | $11.22 | 4,507,040 |
| 2023-10-27 | $10.59 | $10.81 | $10.53 | $10.81 | $10.81 | 2,083,220 |
| 2023-10-26 | $10.45 | $10.60 | $10.28 | $10.59 | $10.59 | 2,710,440 |
| 2023-10-25 | $10.32 | $10.55 | $10.30 | $10.51 | $10.51 | 2,130,330 |
| 2023-10-24 | $9.91 | $10.32 | $9.86 | $10.27 | $10.27 | 2,444,460 |
| 2023-10-23 | $10.10 | $10.19 | $9.91 | $9.94 | $9.94 | 3,142,930 |
| 2023-10-20 | $10.22 | $10.30 | $10.08 | $10.18 | $10.18 | 2,270,900 |
| 2023-10-19 | $10.28 | $10.41 | $10.13 | $10.26 | $10.26 | 2,202,200 |
| 2023-10-18 | $10.41 | $10.44 | $10.29 | $10.31 | $10.31 | 2,080,560 |
| 2023-10-17 | $10.37 | $10.44 | $10.29 | $10.39 | $10.39 | 1,484,000 |
| 2023-10-16 | $10.46 | $10.62 | $10.35 | $10.41 | $10.41 | 2,404,640 |
| 2023-10-13 | $10.54 | $10.67 | $10.43 | $10.50 | $10.50 | 2,021,140 |
| 2023-10-12 | $10.65 | $10.77 | $10.56 | $10.56 | $10.56 | 2,091,710 |
| 2023-10-11 | $10.55 | $10.78 | $10.55 | $10.66 | $10.66 | 1,976,320 |
| 2023-10-10 | $10.77 | $10.81 | $10.54 | $10.62 | $10.62 | 2,422,900 |
| 2023-10-09 | $10.98 | $11.20 | $10.73 | $10.81 | $10.81 | 3,494,660 |
| 2023-09-28 | $10.74 | $11.08 | $10.70 | $11.04 | $11.04 | 2,509,600 |
| 2023-09-27 | $10.58 | $10.72 | $10.54 | $10.64 | $10.64 | 1,376,180 |
| 2023-09-26 | $10.62 | $10.73 | $10.58 | $10.64 | $10.64 | 2,477,420 |
| 2023-09-25 | $10.58 | $10.75 | $10.41 | $10.67 | $10.67 | 3,141,490 |
| 2023-09-22 | $10.59 | $10.72 | $10.40 | $10.54 | $10.54 | 3,716,440 |
| 2023-09-21 | $10.45 | $10.65 | $10.44 | $10.55 | $10.55 | 2,368,580 |
| 2023-09-20 | $10.47 | $10.62 | $10.44 | $10.49 | $10.49 | 2,617,660 |
| 2023-09-19 | $10.70 | $10.80 | $10.48 | $10.52 | $10.52 | 3,322,100 |
| 2023-09-18 | $10.41 | $10.89 | $10.22 | $10.76 | $10.76 | 5,918,050 |
| 2023-09-15 | $10.90 | $10.90 | $10.06 | $10.58 | $10.58 | 9,134,440 |
| 2023-09-14 | $11.20 | $11.24 | $10.26 | $10.31 | $10.31 | 12,863,480 |
| 2023-09-13 | $11.43 | $11.49 | $11.09 | $11.21 | $11.21 | 4,235,380 |
| 2023-09-12 | $11.73 | $11.79 | $11.45 | $11.47 | $11.47 | 3,705,980 |
| 2023-09-11 | $11.78 | $11.97 | $11.69 | $11.73 | $11.73 | 3,501,500 |
| 2023-09-08 | $11.79 | $11.90 | $11.64 | $11.78 | $11.78 | 2,993,210 |
| 2023-09-07 | $11.88 | $11.94 | $11.73 | $11.75 | $11.75 | 2,885,060 |
| 2023-09-06 | $11.66 | $11.92 | $11.64 | $11.90 | $11.90 | 2,844,760 |
| 2023-09-05 | $11.63 | $11.73 | $11.56 | $11.67 | $11.67 | 3,645,020 |
| 2023-09-04 | $11.70 | $11.80 | $11.55 | $11.65 | $11.65 | 4,756,080 |
| 2023-09-01 | $11.62 | $11.71 | $11.39 | $11.68 | $11.68 | 3,641,560 |
| 2023-08-31 | $11.40 | $11.64 | $11.33 | $11.51 | $11.51 | 3,457,840 |
| 2023-08-30 | $11.26 | $11.47 | $11.20 | $11.40 | $11.40 | 4,485,820 |
| 2023-08-29 | $10.96 | $11.32 | $10.89 | $11.20 | $11.20 | 4,303,470 |
| 2023-08-28 | $11.48 | $11.55 | $10.83 | $10.92 | $10.92 | 4,690,200 |
| 2023-08-25 | $11.17 | $11.22 | $10.82 | $10.94 | $10.94 | 6,077,580 |
| 2023-08-24 | $11.10 | $11.40 | $10.97 | $11.21 | $11.21 | 4,971,140 |
| 2023-08-23 | $10.99 | $11.36 | $10.98 | $11.20 | $11.20 | 9,998,810 |
| 2023-08-22 | $11.87 | $11.99 | $10.77 | $10.95 | $10.95 | 16,565,650 |
| 2023-08-21 | $12.55 | $12.61 | $11.91 | $11.97 | $11.97 | 12,880,440 |
| 2023-08-18 | $12.25 | $12.78 | $12.20 | $12.60 | $12.60 | 13,100,060 |
| 2023-08-17 | $12.00 | $12.13 | $11.92 | $12.12 | $12.12 | 4,250,710 |
| 2023-08-16 | $12.11 | $12.16 | $11.98 | $12.01 | $12.01 | 4,111,150 |
| 2023-08-15 | $12.08 | $12.26 | $11.94 | $12.10 | $12.10 | 5,917,850 |
| 2023-08-14 | $11.99 | $12.10 | $11.73 | $12.07 | $12.07 | 5,365,800 |
| 2023-08-11 | $12.19 | $12.38 | $11.95 | $12.00 | $12.00 | 4,543,660 |
| 2023-08-10 | $12.20 | $12.35 | $12.13 | $12.30 | $12.30 | 4,246,030 |
| 2023-08-09 | $12.62 | $12.63 | $12.25 | $12.30 | $12.30 | 5,849,180 |
| 2023-08-08 | $12.53 | $12.73 | $12.50 | $12.57 | $12.57 | 5,146,270 |
| 2023-08-07 | $12.57 | $12.75 | $12.38 | $12.63 | $12.63 | 6,313,700 |
| 2023-08-04 | $12.40 | $12.54 | $12.33 | $12.53 | $12.53 | 3,578,920 |
| 2023-08-03 | $12.35 | $12.54 | $12.26 | $12.40 | $12.40 | 5,379,880 |
| 2023-08-02 | $12.02 | $12.50 | $11.94 | $12.33 | $12.33 | 7,975,570 |
| 2023-08-01 | $11.82 | $12.02 | $11.71 | $12.00 | $12.00 | 4,881,930 |
| 2023-07-31 | $11.80 | $11.91 | $11.62 | $11.82 | $11.82 | 5,220,810 |
| 2023-07-28 | $11.75 | $11.98 | $11.72 | $11.80 | $11.80 | 4,111,220 |
| 2023-07-27 | $11.85 | $12.08 | $11.83 | $11.90 | $11.90 | 3,043,810 |
| 2023-07-26 | $11.89 | $12.00 | $11.76 | $11.87 | $11.87 | 2,825,750 |
| 2023-07-25 | $12.00 | $12.00 | $11.71 | $11.91 | $11.91 | 3,312,700 |
| 2023-07-24 | $12.03 | $12.07 | $11.76 | $11.86 | $11.86 | 4,074,050 |
| 2023-07-21 | $12.10 | $12.28 | $11.83 | $11.88 | $11.88 | 5,592,610 |
| 2023-07-20 | $12.19 | $12.36 | $12.00 | $12.02 | $12.02 | 5,765,700 |
| 2023-07-19 | $12.29 | $12.38 | $11.68 | $12.22 | $12.22 | 18,207,550 |
| 2023-07-18 | $12.50 | $12.72 | $12.22 | $12.32 | $12.32 | 14,205,220 |
| 2023-07-17 | $12.63 | $12.70 | $12.13 | $12.57 | $12.57 | 19,132,570 |
| 2023-07-14 | $12.40 | $13.63 | $12.37 | $12.53 | $12.53 | 39,318,480 |
| 2023-07-13 | $11.51 | $12.50 | $11.40 | $12.39 | $12.39 | 13,727,140 |
| 2023-07-12 | $11.59 | $11.59 | $11.32 | $11.41 | $11.41 | 2,075,860 |
| 2023-07-11 | $11.29 | $11.46 | $11.22 | $11.44 | $11.44 | 2,228,000 |
| 2023-07-10 | $11.46 | $11.48 | $11.19 | $11.21 | $11.21 | 3,276,980 |
| 2023-07-07 | $11.34 | $11.52 | $11.31 | $11.39 | $11.39 | 3,106,620 |
| 2023-07-06 | $11.43 | $11.54 | $11.28 | $11.34 | $11.34 | 5,060,100 |
| 2023-07-05 | $11.65 | $11.69 | $11.37 | $11.38 | $11.38 | 3,730,360 |
| 2023-07-04 | $11.20 | $11.77 | $11.19 | $11.61 | $11.61 | 6,540,620 |
| 2023-07-03 | $11.39 | $12.01 | $11.03 | $11.24 | $11.24 | 8,666,140 |
| 2023-06-30 | $11.00 | $11.20 | $10.95 | $11.15 | $11.15 | 4,803,620 |
| 2023-06-29 | $10.89 | $11.00 | $10.82 | $10.95 | $10.95 | 3,065,240 |
| 2023-06-28 | $10.81 | $11.07 | $10.74 | $10.94 | $10.94 | 5,404,220 |
| 2023-06-27 | $10.43 | $10.87 | $10.29 | $10.80 | $10.80 | 8,979,380 |
| 2023-06-26 | $11.00 | $11.12 | $10.76 | $10.78 | $10.78 | 5,156,780 |
| 2023-06-21 | $11.00 | $11.08 | $10.92 | $10.97 | $10.97 | 2,859,700 |
| 2023-06-20 | $11.08 | $11.08 | $10.80 | $11.00 | $11.00 | 3,037,180 |
| 2023-06-19 | $10.73 | $11.30 | $10.70 | $11.01 | $11.01 | 7,446,050 |
| 2023-06-16 | $10.87 | $10.89 | $10.63 | $10.66 | $10.66 | 3,809,220 |
| 2023-06-15 | $10.92 | $11.05 | $10.70 | $10.87 | $10.87 | 5,587,360 |
| 2023-06-14 | $10.75 | $10.89 | $10.67 | $10.84 | $10.84 | 10,459,380 |
| 2023-06-13 | $10.24 | $11.08 | $9.95 | $11.01 | $11.01 | 19,218,760 |
| 2023-06-12 | $10.07 | $10.13 | $9.88 | $10.07 | $10.07 | 6,555,340 |
| 2023-06-09 | $10.42 | $10.59 | $10.04 | $10.11 | $10.11 | 11,981,460 |
| 2023-06-08 | $10.01 | $10.93 | $10.01 | $10.61 | $10.61 | 18,746,410 |
| 2023-06-07 | $9.68 | $9.96 | $9.58 | $9.94 | $9.94 | 6,324,400 |
| 2023-06-06 | $9.99 | $9.99 | $9.61 | $9.66 | $9.66 | 3,877,840 |
| 2023-06-05 | $9.46 | $9.86 | $9.46 | $9.78 | $9.78 | 3,505,100 |
| 2023-06-02 | $9.42 | $9.61 | $9.40 | $9.54 | $9.54 | 4,100,380 |
| 2023-06-01 | $9.30 | $9.50 | $9.27 | $9.33 | $9.33 | 4,052,070 |
| 2023-05-31 | $9.37 | $9.67 | $9.30 | $9.34 | $9.34 | 6,171,340 |
| 2023-05-30 | $9.23 | $9.52 | $9.12 | $9.46 | $9.46 | 6,181,210 |
| 2023-05-29 | $8.95 | $9.33 | $8.90 | $9.19 | $9.19 | 4,334,350 |
| 2023-05-26 | $8.90 | $9.06 | $8.85 | $9.05 | $9.05 | 2,873,020 |
| 2023-05-25 | $8.80 | $8.94 | $8.76 | $8.89 | $8.89 | 2,057,060 |
| 2023-05-24 | $8.88 | $8.98 | $8.75 | $8.86 | $8.86 | 1,610,280 |
| 2023-05-23 | $8.83 | $9.00 | $8.83 | $8.88 | $8.88 | 2,370,120 |
| 2023-05-22 | $8.84 | $8.93 | $8.75 | $8.90 | $8.90 | 2,109,650 |
| 2023-05-19 | $8.86 | $8.86 | $8.69 | $8.79 | $8.79 | 1,583,120 |
| 2023-05-18 | $8.85 | $8.90 | $8.75 | $8.80 | $8.80 | 1,568,900 |
| 2023-05-17 | $8.71 | $8.85 | $8.69 | $8.84 | $8.84 | 3,041,160 |
| 2023-05-16 | $8.88 | $8.91 | $8.68 | $8.75 | $8.75 | 3,238,140 |
| 2023-05-15 | $8.75 | $8.91 | $8.63 | $8.85 | $8.85 | 6,296,540 |
| 2023-05-12 | $8.71 | $8.81 | $8.56 | $8.75 | $8.75 | 3,719,010 |
| 2023-05-11 | $8.48 | $8.75 | $8.46 | $8.75 | $8.75 | 6,190,010 |
| 2023-05-10 | $8.39 | $8.46 | $8.21 | $8.46 | $8.46 | 2,899,640 |
| 2023-05-09 | $8.33 | $8.50 | $8.26 | $8.42 | $8.42 | 5,033,440 |
| 2023-05-08 | $8.19 | $8.38 | $8.15 | $8.35 | $8.35 | 7,488,960 |
| 2023-05-05 | $8.45 | $8.45 | $8.13 | $8.13 | $8.13 | 12,478,470 |
| 2023-05-04 | $7.99 | $8.54 | $7.99 | $8.50 | $8.50 | 17,158,980 |
| 2023-05-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-05-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-04-28 | $7.92 | $7.99 | $7.73 | $7.76 | $7.76 | 1,375,880 |
| 2023-04-27 | $7.96 | $8.11 | $7.81 | $7.89 | $7.89 | 1,941,500 |
| 2023-04-26 | $7.68 | $7.95 | $7.58 | $7.94 | $7.94 | 3,438,500 |
| 2023-04-25 | $7.86 | $7.86 | $7.58 | $7.68 | $7.68 | 2,389,220 |
| 2023-04-24 | $7.80 | $7.90 | $7.68 | $7.83 | $7.83 | 1,589,600 |
| 2023-04-21 | $7.96 | $8.01 | $7.78 | $7.80 | $7.80 | 1,475,800 |
| 2023-04-20 | $8.07 | $8.14 | $7.98 | $7.99 | $7.99 | 1,916,320 |
| 2023-04-19 | $8.17 | $8.17 | $8.01 | $8.11 | $8.11 | 1,463,820 |
| 2023-04-18 | $8.14 | $8.20 | $8.07 | $8.12 | $8.12 | 1,205,600 |
| 2023-04-17 | $8.21 | $8.35 | $8.08 | $8.09 | $8.09 | 2,509,980 |
| 2023-04-14 | $8.20 | $8.24 | $8.08 | $8.18 | $8.18 | 2,431,290 |
| 2023-04-13 | $8.10 | $8.24 | $8.07 | $8.16 | $8.16 | 2,065,830 |
| 2023-04-12 | $7.95 | $8.12 | $7.92 | $8.10 | $8.10 | 2,179,400 |
| 2023-04-11 | $7.95 | $8.01 | $7.86 | $7.97 | $7.97 | 2,593,400 |
| 2023-04-10 | $7.99 | $8.09 | $7.97 | $8.01 | $8.01 | 1,802,980 |
| 2023-04-07 | $8.19 | $8.19 | $7.98 | $8.05 | $8.05 | 2,560,480 |
| 2023-04-06 | $8.19 | $8.23 | $8.05 | $8.15 | $8.15 | 2,170,880 |
| 2023-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-04 | $8.39 | $8.39 | $8.10 | $8.20 | $8.20 | 2,796,850 |
| 2023-04-03 | $8.40 | $8.51 | $8.29 | $8.32 | $8.32 | 4,858,780 |
| 2023-03-31 | $8.41 | $8.41 | $8.26 | $8.28 | $8.28 | 1,171,700 |
| 2023-03-30 | $8.26 | $8.47 | $8.24 | $8.33 | $8.33 | 1,736,840 |
| 2023-03-29 | $8.53 | $8.55 | $8.31 | $8.39 | $8.39 | 2,284,630 |
| 2023-03-28 | $8.63 | $8.69 | $8.46 | $8.48 | $8.48 | 1,976,830 |
| 2023-03-27 | $8.43 | $8.73 | $8.39 | $8.58 | $8.58 | 4,613,940 |
| 2023-03-24 | $8.48 | $8.56 | $8.34 | $8.44 | $8.44 | 5,322,890 |
| 2023-03-23 | $8.16 | $8.66 | $8.15 | $8.63 | $8.63 | 7,795,460 |
| 2023-03-22 | $8.07 | $8.20 | $7.96 | $8.16 | $8.16 | 2,008,000 |
| 2023-03-21 | $7.97 | $8.18 | $7.94 | $8.10 | $8.10 | 1,911,250 |
| 2023-03-20 | $7.96 | $8.03 | $7.90 | $7.96 | $7.96 | 1,338,310 |
| 2023-03-17 | $7.96 | $8.08 | $7.92 | $7.94 | $7.94 | 1,264,760 |
| 2023-03-16 | $8.01 | $8.10 | $7.90 | $8.04 | $8.04 | 1,723,200 |
| 2023-03-15 | $7.87 | $8.14 | $7.86 | $8.05 | $8.05 | 941,700 |
| 2023-03-14 | $8.09 | $8.09 | $7.95 | $8.01 | $8.01 | 1,274,950 |
| 2023-03-13 | $8.13 | $8.23 | $8.01 | $8.07 | $8.07 | 1,451,080 |
| 2023-03-10 | $8.11 | $8.24 | $8.09 | $8.14 | $8.14 | 1,532,420 |
| 2023-03-09 | $8.13 | $8.16 | $8.04 | $8.13 | $8.13 | 1,879,640 |
| 2023-03-08 | $7.95 | $8.13 | $7.95 | $8.08 | $8.08 | 1,431,910 |
| 2023-03-07 | $8.18 | $8.19 | $8.01 | $8.01 | $8.01 | 1,915,780 |
| 2023-03-06 | $8.12 | $8.21 | $8.04 | $8.19 | $8.19 | 1,865,780 |
| 2023-03-03 | $8.06 | $8.16 | $8.02 | $8.15 | $8.15 | 2,276,700 |
| 2023-03-02 | $8.03 | $8.18 | $8.01 | $8.06 | $8.06 | 2,398,560 |
| 2023-03-01 | $8.12 | $8.15 | $8.01 | $8.03 | $8.03 | 2,277,040 |
| 2023-02-28 | $8.25 | $8.27 | $8.08 | $8.11 | $8.11 | 3,353,840 |
| 2023-02-27 | $8.21 | $8.42 | $8.06 | $8.22 | $8.22 | 4,902,400 |
| 2023-02-24 | $7.97 | $8.26 | $7.95 | $8.25 | $8.25 | 5,714,260 |
| 2023-02-23 | $7.98 | $7.99 | $7.87 | $7.93 | $7.93 | 1,618,700 |
| 2023-02-22 | $7.89 | $7.96 | $7.85 | $7.95 | $7.95 | 1,271,870 |
| 2023-02-21 | $7.87 | $7.96 | $7.80 | $7.91 | $7.91 | 1,677,510 |
| 2023-02-20 | $7.75 | $7.84 | $7.64 | $7.83 | $7.83 | 2,259,530 |
| 2023-02-17 | $7.65 | $7.80 | $7.65 | $7.70 | $7.70 | 2,085,060 |
| 2023-02-16 | $7.76 | $7.86 | $7.63 | $7.66 | $7.66 | 2,794,700 |
| 2023-02-15 | $7.72 | $7.78 | $7.68 | $7.76 | $7.76 | 1,452,100 |
| 2023-02-14 | $7.79 | $7.81 | $7.71 | $7.71 | $7.71 | 1,576,340 |
| 2023-02-13 | $7.66 | $7.80 | $7.63 | $7.78 | $7.78 | 2,837,510 |
| 2023-02-10 | $7.61 | $7.67 | $7.58 | $7.65 | $7.65 | 1,349,100 |
| 2023-02-09 | $7.55 | $7.63 | $7.52 | $7.60 | $7.60 | 1,876,060 |
| 2023-02-08 | $7.55 | $7.61 | $7.50 | $7.54 | $7.54 | 1,747,020 |
| 2023-02-07 | $7.53 | $7.60 | $7.48 | $7.55 | $7.55 | 1,460,760 |
| 2023-02-06 | $7.55 | $7.56 | $7.43 | $7.53 | $7.53 | 1,676,980 |
| 2023-02-03 | $7.58 | $7.60 | $7.44 | $7.53 | $7.53 | 1,793,960 |
| 2023-02-02 | $7.57 | $7.59 | $7.49 | $7.54 | $7.54 | 1,738,460 |
| 2023-02-01 | $7.50 | $7.56 | $7.47 | $7.54 | $7.54 | 1,479,740 |
| 2023-01-31 | $7.41 | $7.52 | $7.37 | $7.50 | $7.50 | 1,659,750 |
| 2023-01-30 | $7.39 | $7.48 | $7.38 | $7.44 | $7.44 | 1,770,070 |
| 2023-01-20 | $7.38 | $7.42 | $7.35 | $7.38 | $7.38 | 970,580 |
| 2023-01-19 | $7.29 | $7.41 | $7.25 | $7.39 | $7.39 | 1,531,520 |
| 2023-01-18 | $7.19 | $7.32 | $7.18 | $7.31 | $7.31 | 1,638,560 |
| 2023-01-17 | $7.15 | $7.27 | $7.15 | $7.20 | $7.20 | 908,800 |
| 2023-01-16 | $7.12 | $7.20 | $7.09 | $7.19 | $7.19 | 1,111,600 |
| 2023-01-13 | $7.10 | $7.11 | $7.05 | $7.11 | $7.11 | 1,007,600 |
| 2023-01-12 | $7.07 | $7.12 | $7.05 | $7.10 | $7.10 | 636,400 |
| 2023-01-11 | $7.07 | $7.16 | $7.06 | $7.07 | $7.07 | 1,155,600 |
| 2023-01-10 | $7.14 | $7.14 | $7.06 | $7.10 | $7.10 | 903,860 |
| 2023-01-09 | $7.09 | $7.15 | $7.05 | $7.11 | $7.11 | 1,025,280 |
| 2023-01-06 | $7.06 | $7.21 | $7.06 | $7.08 | $7.08 | 1,471,500 |
| 2023-01-05 | $7.08 | $7.11 | $7.04 | $7.06 | $7.06 | 1,052,230 |
| 2023-01-04 | $7.06 | $7.11 | $7.00 | $7.08 | $7.08 | 1,235,740 |
| 2023-01-03 | $6.88 | $7.10 | $6.87 | $7.08 | $7.08 | 1,481,880 |
| 2023-01-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-12-30 | $6.78 | $6.91 | $6.77 | $6.88 | $6.88 | 1,753,400 |
| 2022-12-29 | $6.98 | $6.98 | $6.72 | $6.78 | $6.78 | 3,103,380 |
| 2022-12-28 | $7.14 | $7.14 | $6.85 | $6.99 | $6.99 | 1,192,600 |
| 2022-12-27 | $7.16 | $7.17 | $7.03 | $7.12 | $7.12 | 1,432,980 |
| 2022-12-26 | $6.96 | $7.12 | $6.87 | $7.12 | $7.12 | 1,507,100 |
| 2022-12-23 | $7.01 | $7.10 | $6.88 | $7.02 | $7.02 | 2,092,470 |
| 2022-12-22 | $7.22 | $7.25 | $7.00 | $7.02 | $7.02 | 1,323,600 |
| 2022-12-21 | $7.31 | $7.32 | $7.15 | $7.18 | $7.18 | 1,149,600 |
| 2022-12-20 | $7.38 | $7.39 | $7.25 | $7.28 | $7.28 | 1,308,900 |
| 2022-12-19 | $7.39 | $7.44 | $7.26 | $7.39 | $7.39 | 2,036,920 |
| 2022-12-16 | $7.46 | $7.64 | $7.38 | $7.39 | $7.39 | 2,488,480 |
| 2022-12-15 | $7.46 | $7.52 | $7.40 | $7.47 | $7.47 | 2,471,080 |
| 2022-12-14 | $7.47 | $7.51 | $7.40 | $7.46 | $7.46 | 1,309,730 |
| 2022-12-13 | $7.38 | $7.45 | $7.26 | $7.42 | $7.42 | 3,083,530 |
| 2022-12-12 | $7.50 | $7.52 | $7.30 | $7.38 | $7.38 | 2,124,710 |
| 2022-12-09 | $7.62 | $7.64 | $7.40 | $7.49 | $7.49 | 2,491,110 |
| 2022-12-08 | $7.69 | $7.70 | $7.57 | $7.60 | $7.60 | 1,319,770 |
| 2022-12-07 | $7.66 | $7.69 | $7.61 | $7.64 | $7.64 | 1,067,260 |
| 2022-12-06 | $7.71 | $7.79 | $7.64 | $7.66 | $7.66 | 1,922,220 |
| 2022-12-05 | $7.66 | $7.75 | $7.66 | $7.73 | $7.73 | 1,238,620 |
| 2022-12-01 | $7.70 | $7.77 | $7.59 | $7.63 | $7.63 | 2,079,680 |
| 2022-11-30 | $7.58 | $7.72 | $7.54 | $7.64 | $7.64 | 1,556,840 |
| 2022-11-29 | $7.45 | $7.60 | $7.40 | $7.55 | $7.55 | 3,027,540 |
| 2022-11-28 | $7.46 | $7.51 | $7.39 | $7.46 | $7.46 | 1,279,760 |
| 2022-11-25 | $7.66 | $7.70 | $7.49 | $7.50 | $7.50 | 1,226,860 |
| 2022-11-24 | $7.66 | $7.74 | $7.57 | $7.66 | $7.66 | 902,200 |
| 2022-11-23 | $7.71 | $7.73 | $7.48 | $7.66 | $7.66 | 1,354,160 |
| 2022-11-22 | $7.77 | $7.88 | $7.62 | $7.68 | $7.68 | 2,049,000 |
| 2022-11-21 | $7.77 | $7.85 | $7.68 | $7.74 | $7.74 | 848,540 |
| 2022-11-18 | $7.81 | $8.00 | $7.72 | $7.73 | $7.73 | 2,684,090 |
| 2022-11-17 | $7.78 | $7.85 | $7.70 | $7.81 | $7.81 | 1,191,710 |
| 2022-11-16 | $7.83 | $7.88 | $7.75 | $7.78 | $7.78 | 751,600 |
| 2022-11-15 | $7.75 | $7.85 | $7.71 | $7.81 | $7.81 | 1,063,990 |
| 2022-11-14 | $7.77 | $7.88 | $7.64 | $7.75 | $7.75 | 1,642,650 |
| 2022-11-11 | $7.71 | $7.78 | $7.60 | $7.62 | $7.62 | 1,411,000 |
| 2022-11-10 | $7.69 | $7.70 | $7.58 | $7.58 | $7.58 | 1,133,640 |
| 2022-11-09 | $7.66 | $7.77 | $7.63 | $7.69 | $7.69 | 827,920 |
| 2022-11-08 | $7.63 | $7.76 | $7.57 | $7.71 | $7.71 | 903,180 |
| 2022-11-07 | $7.59 | $7.72 | $7.59 | $7.66 | $7.66 | 798,220 |
| 2022-11-04 | $7.54 | $7.65 | $7.49 | $7.59 | $7.59 | 1,949,320 |
| 2022-11-03 | $7.38 | $7.59 | $7.31 | $7.49 | $7.49 | 1,259,760 |
| 2022-11-02 | $7.38 | $7.45 | $7.29 | $7.38 | $7.38 | 545,640 |
| 2022-11-01 | $7.28 | $7.38 | $7.26 | $7.35 | $7.35 | 614,220 |
| 2022-10-31 | $7.13 | $7.34 | $7.13 | $7.24 | $7.24 | 899,170 |
| 2022-10-28 | $7.44 | $7.44 | $7.11 | $7.18 | $7.18 | 1,632,100 |
| 2022-10-27 | $7.58 | $7.60 | $7.42 | $7.45 | $7.45 | 1,661,140 |
| 2022-10-26 | $7.59 | $7.68 | $7.51 | $7.55 | $7.55 | 1,127,540 |
| 2022-10-25 | $7.58 | $7.63 | $7.46 | $7.60 | $7.60 | 607,800 |
| 2022-10-24 | $7.73 | $7.79 | $7.55 | $7.60 | $7.60 | 767,260 |
| 2022-10-21 | $7.74 | $7.84 | $7.70 | $7.72 | $7.72 | 750,930 |
| 2022-10-20 | $7.69 | $7.81 | $7.62 | $7.74 | $7.74 | 963,860 |
| 2022-10-19 | $7.90 | $7.90 | $7.71 | $7.72 | $7.72 | 1,071,420 |
| 2022-10-18 | $7.83 | $7.94 | $7.74 | $7.90 | $7.90 | 1,506,980 |
| 2022-10-17 | $7.67 | $7.77 | $7.66 | $7.76 | $7.76 | 706,030 |
| 2022-10-14 | $7.63 | $7.76 | $7.59 | $7.72 | $7.72 | 1,365,540 |
| 2022-10-13 | $7.65 | $7.70 | $7.52 | $7.61 | $7.61 | 817,200 |
| 2022-10-12 | $7.40 | $7.69 | $7.36 | $7.67 | $7.67 | 809,020 |
| 2022-10-11 | $7.36 | $7.47 | $7.30 | $7.47 | $7.47 | 741,540 |
| 2022-10-10 | $7.40 | $7.43 | $7.29 | $7.33 | $7.33 | 853,500 |
| 2022-09-30 | $7.41 | $7.53 | $7.39 | $7.40 | $7.40 | 801,320 |
| 2022-09-29 | $7.50 | $7.50 | $7.36 | $7.43 | $7.43 | 910,180 |
| 2022-09-28 | $7.48 | $7.53 | $7.36 | $7.40 | $7.40 | 677,800 |
| 2022-09-27 | $7.38 | $7.56 | $7.38 | $7.48 | $7.48 | 1,001,300 |
| 2022-09-26 | $7.40 | $7.62 | $7.29 | $7.37 | $7.37 | 1,442,000 |
| 2022-09-23 | $7.77 | $7.77 | $7.42 | $7.46 | $7.46 | 1,103,900 |
| 2022-09-22 | $7.69 | $7.86 | $7.61 | $7.77 | $7.77 | 1,058,200 |
| 2022-09-21 | $7.60 | $7.76 | $7.45 | $7.71 | $7.71 | 1,192,300 |
| 2022-09-20 | $7.46 | $7.63 | $7.46 | $7.60 | $7.60 | 1,026,840 |
| 2022-09-19 | $7.62 | $7.68 | $7.36 | $7.46 | $7.46 | 1,334,170 |
| 2022-09-16 | $8.01 | $8.01 | $7.60 | $7.60 | $7.60 | 1,860,480 |
| 2022-09-15 | $8.24 | $8.26 | $7.91 | $8.03 | $8.03 | 1,614,900 |
| 2022-09-14 | $8.03 | $8.19 | $7.98 | $8.16 | $8.16 | 1,053,900 |
| 2022-09-13 | $8.12 | $8.28 | $8.12 | $8.20 | $8.20 | 784,800 |
| 2022-09-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-09-09 | $8.15 | $8.23 | $8.07 | $8.15 | $8.15 | 900,840 |
| 2022-09-08 | $8.27 | $8.29 | $8.15 | $8.16 | $8.16 | 1,027,640 |
| 2022-09-07 | $8.25 | $8.30 | $8.18 | $8.26 | $8.26 | 1,325,780 |
| 2022-09-06 | $8.24 | $8.30 | $8.16 | $8.24 | $8.24 | 1,000,000 |
| 2022-09-05 | $8.13 | $8.25 | $8.11 | $8.24 | $8.24 | 1,120,680 |
| 2022-09-02 | $8.04 | $8.14 | $7.99 | $8.11 | $8.11 | 1,137,700 |
| 2022-09-01 | $8.17 | $8.22 | $7.98 | $8.04 | $8.04 | 1,522,600 |
| 2022-08-31 | $8.41 | $8.43 | $8.13 | $8.17 | $8.17 | 2,037,700 |
| 2022-08-30 | $8.53 | $8.58 | $8.36 | $8.41 | $8.41 | 1,560,360 |
| 2022-08-29 | $8.31 | $8.60 | $8.23 | $8.60 | $8.60 | 1,924,560 |
| 2022-08-26 | $8.29 | $8.43 | $8.29 | $8.36 | $8.36 | 1,412,450 |
| 2022-08-25 | $8.39 | $8.49 | $8.18 | $8.34 | $8.34 | 1,911,000 |
| 2022-08-24 | $8.69 | $8.72 | $8.40 | $8.40 | $8.40 | 2,401,240 |
| 2022-08-23 | $8.55 | $8.71 | $8.53 | $8.69 | $8.69 | 2,241,020 |
| 2022-08-22 | $8.46 | $8.55 | $8.42 | $8.54 | $8.54 | 1,952,810 |
| 2022-08-19 | $8.77 | $8.80 | $8.50 | $8.50 | $8.50 | 4,101,130 |
| 2022-08-18 | $8.70 | $8.98 | $8.66 | $8.77 | $8.77 | 5,430,730 |
| 2022-08-17 | $8.65 | $8.73 | $8.62 | $8.66 | $8.66 | 3,124,000 |
| 2022-08-16 | $8.71 | $8.76 | $8.64 | $8.67 | $8.67 | 3,216,860 |
| 2022-08-15 | $8.76 | $8.80 | $8.61 | $8.66 | $8.66 | 3,701,100 |
| 2022-08-12 | $8.87 | $8.88 | $8.70 | $8.71 | $8.71 | 5,854,620 |
| 2022-08-11 | $9.18 | $9.25 | $8.91 | $8.95 | $8.95 | 8,323,270 |
| 2022-08-10 | $8.99 | $9.69 | $8.93 | $9.21 | $9.21 | 13,741,710 |
| 2022-08-09 | $8.11 | $8.89 | $8.04 | $8.89 | $8.89 | 4,410,400 |
| 2022-08-08 | $7.98 | $8.11 | $7.93 | $8.08 | $8.08 | 785,840 |
| 2022-08-05 | $8.04 | $8.05 | $7.89 | $8.02 | $8.02 | 1,326,100 |
| 2022-08-04 | $7.93 | $8.19 | $7.86 | $8.04 | $8.04 | 1,130,900 |
| 2022-08-03 | $8.14 | $8.30 | $7.89 | $7.90 | $7.90 | 1,691,190 |
| 2022-08-02 | $8.36 | $8.45 | $8.03 | $8.15 | $8.15 | 2,044,520 |
| 2022-08-01 | $8.46 | $8.55 | $8.39 | $8.45 | $8.45 | 896,360 |
| 2022-07-29 | $8.38 | $8.48 | $8.36 | $8.42 | $8.42 | 1,327,380 |
| 2022-07-28 | $8.37 | $8.45 | $8.26 | $8.38 | $8.38 | 1,039,940 |
| 2022-07-27 | $8.38 | $8.42 | $8.32 | $8.37 | $8.37 | 895,680 |
| 2022-07-26 | $8.18 | $8.37 | $8.13 | $8.32 | $8.32 | 1,461,460 |
| 2022-07-25 | $8.28 | $8.40 | $8.20 | $8.26 | $8.26 | 1,477,600 |
| 2022-07-22 | $8.31 | $8.45 | $8.24 | $8.27 | $8.27 | 1,981,510 |
| 2022-07-21 | $8.37 | $8.43 | $8.23 | $8.24 | $8.24 | 1,557,400 |
| 2022-07-20 | $8.08 | $8.40 | $8.07 | $8.36 | $8.36 | 3,723,660 |
| 2022-07-19 | $8.06 | $8.14 | $8.02 | $8.13 | $8.13 | 1,062,910 |
| 2022-07-18 | $7.75 | $8.10 | $7.75 | $8.07 | $8.07 | 2,392,440 |
| 2022-07-15 | $8.03 | $8.05 | $7.73 | $7.74 | $7.74 | 1,500,740 |
| 2022-07-14 | $8.05 | $8.07 | $7.90 | $8.04 | $8.04 | 1,196,600 |
| 2022-07-13 | $7.93 | $8.10 | $7.81 | $8.04 | $8.04 | 1,417,570 |
| 2022-07-12 | $8.02 | $8.09 | $7.83 | $7.85 | $7.85 | 1,635,690 |
| 2022-07-11 | $8.15 | $8.15 | $7.90 | $8.02 | $8.02 | 1,322,700 |
| 2022-07-08 | $8.11 | $8.23 | $8.09 | $8.09 | $8.09 | 732,730 |
| 2022-07-07 | $8.13 | $8.28 | $8.08 | $8.13 | $8.13 | 766,240 |
| 2022-07-06 | $8.21 | $8.28 | $8.03 | $8.13 | $8.13 | 1,360,410 |
| 2022-07-05 | $8.30 | $8.44 | $8.10 | $8.23 | $8.23 | 1,241,280 |
| 2022-07-04 | $8.48 | $8.48 | $8.23 | $8.30 | $8.30 | 964,390 |
| 2022-07-01 | $8.47 | $8.49 | $8.30 | $8.34 | $8.34 | 1,145,340 |
| 2022-06-30 | $8.44 | $8.57 | $8.33 | $8.33 | $8.33 | 1,084,150 |
| 2022-06-29 | $8.67 | $8.78 | $8.44 | $8.44 | $8.44 | 1,549,400 |
| 2022-06-28 | $8.50 | $8.75 | $8.38 | $8.67 | $8.67 | 2,087,700 |
| 2022-06-27 | $8.35 | $8.53 | $8.27 | $8.44 | $8.44 | 2,606,230 |
| 2022-06-24 | $8.07 | $8.40 | $8.07 | $8.38 | $8.38 | 2,276,040 |
| 2022-06-23 | $7.87 | $8.15 | $7.83 | $8.14 | $8.14 | 2,016,720 |
| 2022-06-22 | $7.95 | $8.12 | $7.80 | $7.94 | $7.94 | 1,942,000 |
| 2022-06-21 | $8.08 | $8.10 | $7.85 | $7.98 | $7.98 | 1,434,700 |
| 2022-06-20 | $7.87 | $8.28 | $7.87 | $8.07 | $8.07 | 2,199,360 |
| 2022-06-17 | $7.95 | $7.95 | $7.74 | $7.85 | $7.85 | 1,331,760 |
| 2022-06-16 | $7.96 | $8.06 | $7.90 | $7.92 | $7.92 | 896,400 |
| 2022-06-15 | $7.97 | $8.12 | $7.91 | $7.95 | $7.95 | 1,606,000 |
| 2022-06-14 | $7.91 | $8.02 | $7.66 | $7.98 | $7.98 | 1,797,600 |
| 2022-06-13 | $8.06 | $8.10 | $7.89 | $7.97 | $7.97 | 885,440 |
| 2022-06-10 | $8.05 | $8.21 | $7.93 | $8.06 | $8.06 | 1,386,040 |
| 2022-06-09 | $8.25 | $8.29 | $8.00 | $8.05 | $8.05 | 1,616,920 |
| 2022-06-08 | $8.31 | $8.38 | $8.07 | $8.26 | $8.26 | 1,685,980 |
| 2022-06-07 | $8.53 | $8.58 | $8.28 | $8.31 | $8.31 | 1,367,700 |
| 2022-06-06 | $8.26 | $8.54 | $8.19 | $8.51 | $8.51 | 1,915,800 |
| 2022-06-02 | $8.20 | $8.24 | $8.10 | $8.19 | $8.19 | 744,200 |
| 2022-06-01 | $8.18 | $8.35 | $8.12 | $8.21 | $8.21 | 1,074,880 |
| 2022-05-31 | $8.24 | $8.24 | $8.05 | $8.18 | $8.18 | 1,071,000 |
| 2022-05-30 | $8.21 | $8.33 | $8.10 | $8.19 | $8.19 | 1,069,800 |
| 2022-05-27 | $8.33 | $8.37 | $8.16 | $8.29 | $8.29 | 986,400 |
| 2022-05-26 | $8.26 | $8.43 | $8.07 | $8.33 | $8.33 | 1,493,700 |
| 2022-05-25 | $8.14 | $8.32 | $8.11 | $8.26 | $8.26 | 1,156,700 |
| 2022-05-24 | $8.51 | $8.65 | $8.13 | $8.14 | $8.14 | 2,089,110 |
| 2022-05-23 | $8.28 | $8.58 | $8.22 | $8.55 | $8.55 | 2,355,470 |
| 2022-05-20 | $8.25 | $8.32 | $8.18 | $8.25 | $8.25 | 1,061,300 |
| 2022-05-19 | $8.08 | $8.24 | $8.01 | $8.22 | $8.22 | 1,009,340 |
| 2022-05-18 | $8.06 | $8.24 | $8.05 | $8.15 | $8.15 | 1,007,220 |
| 2022-05-17 | $8.20 | $8.25 | $7.97 | $8.06 | $8.06 | 1,740,020 |
| 2022-05-16 | $8.21 | $8.26 | $8.10 | $8.22 | $8.22 | 580,640 |
| 2022-05-13 | $8.11 | $8.34 | $8.11 | $8.20 | $8.20 | 882,870 |
| 2022-05-12 | $8.24 | $8.28 | $8.07 | $8.24 | $8.24 | 1,059,090 |
| 2022-05-11 | $8.38 | $8.38 | $8.08 | $8.11 | $8.11 | 1,355,600 |
| 2022-05-10 | $8.29 | $8.37 | $8.15 | $8.22 | $8.22 | 1,141,800 |
| 2022-05-09 | $8.25 | $8.47 | $8.10 | $8.31 | $8.31 | 1,060,790 |
| 2022-05-06 | $8.18 | $8.35 | $7.90 | $8.26 | $8.26 | 1,509,620 |
| 2022-05-05 | $8.02 | $8.46 | $8.00 | $8.35 | $8.35 | 3,023,120 |
| 2022-05-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-05-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-04-29 | $8.09 | $8.16 | $7.84 | $8.07 | $8.07 | 1,765,060 |
| 2022-04-28 | $7.51 | $8.24 | $7.40 | $7.92 | $7.92 | 3,293,800 |
| 2022-04-27 | $6.91 | $7.73 | $6.78 | $7.73 | $7.73 | 3,768,820 |
| 2022-04-26 | $7.70 | $7.70 | $7.33 | $7.33 | $7.33 | 4,240,960 |
| 2022-04-25 | $8.55 | $8.56 | $8.07 | $8.14 | $8.14 | 3,240,700 |
| 2022-04-22 | $8.66 | $8.83 | $8.51 | $8.65 | $8.65 | 1,584,200 |
| 2022-04-21 | $8.97 | $9.00 | $8.65 | $8.66 | $8.66 | 1,735,980 |
| 2022-04-20 | $9.17 | $9.27 | $8.95 | $9.01 | $9.01 | 1,139,760 |
| 2022-04-19 | $9.15 | $9.30 | $9.08 | $9.18 | $9.18 | 962,900 |
| 2022-04-18 | $8.87 | $9.31 | $8.58 | $9.19 | $9.19 | 2,015,480 |
| 2022-04-15 | $9.03 | $9.03 | $8.78 | $8.88 | $8.88 | 1,651,600 |
| 2022-04-14 | $8.75 | $9.16 | $8.74 | $9.04 | $9.04 | 2,113,620 |
| 2022-04-13 | $9.21 | $9.27 | $8.76 | $8.80 | $8.80 | 2,746,940 |
| 2022-04-12 | $9.30 | $9.34 | $8.97 | $9.22 | $9.22 | 2,051,020 |
| 2022-04-11 | $9.23 | $9.52 | $9.11 | $9.28 | $9.28 | 2,258,530 |
| 2022-04-08 | $9.34 | $9.42 | $9.10 | $9.23 | $9.23 | 1,750,990 |
| 2022-04-07 | $9.64 | $9.65 | $9.31 | $9.31 | $9.31 | 1,945,620 |
| 2022-04-06 | $9.54 | $9.70 | $9.52 | $9.65 | $9.65 | 2,072,880 |
| 2022-04-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2022-04-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2022-04-01 | $9.74 | $9.75 | $9.48 | $9.54 | $9.54 | 3,533,880 |
| 2022-03-31 | $9.42 | $9.90 | $9.30 | $9.87 | $9.87 | 4,728,380 |
| 2022-03-30 | $9.45 | $9.47 | $9.32 | $9.45 | $9.45 | 2,016,340 |
| 2022-03-29 | $9.49 | $9.50 | $9.19 | $9.46 | $9.46 | 2,868,880 |
| 2022-03-28 | $9.68 | $9.76 | $9.37 | $9.46 | $9.46 | 3,923,880 |
| 2022-03-25 | $9.59 | $10.46 | $9.55 | $9.90 | $9.90 | 7,347,520 |
| 2022-03-24 | $9.50 | $9.87 | $9.50 | $9.65 | $9.65 | 6,818,310 |
| 2022-03-23 | $9.30 | $9.39 | $9.09 | $9.32 | $9.32 | 1,626,740 |
| 2022-03-22 | $9.25 | $9.42 | $9.17 | $9.33 | $9.33 | 2,338,380 |
| 2022-03-21 | $9.43 | $9.46 | $9.14 | $9.26 | $9.26 | 2,724,790 |
| 2022-03-18 | $9.23 | $9.61 | $9.08 | $9.43 | $9.43 | 5,017,020 |
| 2022-03-17 | $9.50 | $9.50 | $9.02 | $9.20 | $9.20 | 5,664,050 |
| 2022-03-16 | $8.35 | $9.09 | $8.24 | $9.09 | $9.09 | 5,229,500 |
| 2022-03-15 | $8.75 | $8.79 | $8.25 | $8.26 | $8.26 | 2,606,560 |
| 2022-03-14 | $9.05 | $9.05 | $8.70 | $8.75 | $8.75 | 1,733,560 |
| 2022-03-10 | $9.13 | $9.20 | $8.91 | $8.92 | $8.92 | 2,037,220 |
| 2022-03-09 | $9.08 | $9.26 | $8.66 | $9.00 | $9.00 | 3,494,040 |
| 2022-03-08 | $9.51 | $9.57 | $8.97 | $9.00 | $9.00 | 2,632,860 |
| 2022-03-07 | $9.51 | $9.66 | $9.41 | $9.46 | $9.46 | 1,760,860 |
| 2022-03-04 | $9.83 | $9.83 | $9.50 | $9.54 | $9.54 | 1,972,600 |
| 2022-03-03 | $9.87 | $9.95 | $9.75 | $9.81 | $9.81 | 1,721,900 |
| 2022-03-02 | $9.71 | $9.95 | $9.70 | $9.89 | $9.89 | 2,126,360 |
| 2022-03-01 | $9.72 | $9.84 | $9.53 | $9.81 | $9.81 | 2,150,000 |
| 2022-02-28 | $9.64 | $9.76 | $9.40 | $9.72 | $9.72 | 2,410,180 |
| 2022-02-25 | $9.45 | $9.79 | $9.40 | $9.64 | $9.64 | 2,363,340 |
| 2022-02-24 | $9.79 | $9.86 | $9.30 | $9.42 | $9.42 | 3,152,400 |
| 2022-02-23 | $9.64 | $9.79 | $9.51 | $9.77 | $9.77 | 2,330,160 |
| 2022-02-22 | $9.78 | $9.84 | $9.54 | $9.61 | $9.61 | 2,399,100 |
| 2022-02-21 | $10.04 | $10.16 | $9.77 | $9.85 | $9.85 | 3,472,160 |
| 2022-02-18 | $9.95 | $10.11 | $9.84 | $10.03 | $10.03 | 3,110,580 |
| 2022-02-17 | $10.20 | $10.30 | $9.93 | $9.96 | $9.96 | 2,916,400 |
| 2022-02-16 | $10.15 | $10.34 | $10.00 | $10.27 | $10.27 | 2,329,840 |
| 2022-02-15 | $9.94 | $10.09 | $9.76 | $10.07 | $10.07 | 2,097,800 |
| 2022-02-14 | $9.65 | $10.16 | $9.65 | $9.88 | $9.88 | 2,308,220 |
| 2022-02-11 | $10.31 | $10.31 | $9.94 | $9.98 | $9.98 | 3,178,240 |
| 2022-02-10 | $10.55 | $10.62 | $10.26 | $10.30 | $10.30 | 3,002,240 |
| 2022-02-09 | $10.77 | $10.83 | $10.50 | $10.57 | $10.57 | 2,452,300 |
| 2022-02-08 | $10.76 | $10.91 | $10.58 | $10.76 | $10.76 | 2,191,880 |
| 2022-02-07 | $10.71 | $10.98 | $10.59 | $10.64 | $10.64 | 3,189,800 |
| 2022-02-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-02-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-02-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-01-28 | $10.48 | $10.56 | $10.03 | $10.50 | $10.50 | 3,578,530 |
| 2022-01-27 | $11.12 | $11.12 | $10.27 | $10.34 | $10.34 | 4,166,860 |
| 2022-01-26 | $10.75 | $11.22 | $10.70 | $10.91 | $10.91 | 3,763,520 |
| 2022-01-25 | $11.56 | $11.72 | $10.74 | $10.75 | $10.75 | 4,051,400 |
| 2022-01-24 | $11.80 | $12.05 | $11.59 | $11.63 | $11.63 | 3,022,220 |
| 2022-01-21 | $11.62 | $12.08 | $11.41 | $11.81 | $11.81 | 2,651,480 |
| 2022-01-20 | $12.10 | $12.10 | $11.58 | $11.62 | $11.62 | 3,214,960 |
| 2022-01-19 | $12.25 | $12.27 | $11.84 | $12.10 | $12.10 | 3,005,720 |
| 2022-01-18 | $12.39 | $12.52 | $12.06 | $12.09 | $12.09 | 3,059,160 |
| 2022-01-17 | $12.20 | $12.52 | $12.10 | $12.41 | $12.41 | 4,119,340 |
| 2022-01-14 | $12.29 | $12.53 | $12.11 | $12.13 | $12.13 | 3,429,300 |
| 2022-01-13 | $12.48 | $12.59 | $11.91 | $12.36 | $12.36 | 7,299,160 |
| 2022-01-12 | $11.17 | $12.29 | $11.15 | $12.29 | $12.29 | 6,144,960 |
| 2022-01-11 | $11.36 | $11.59 | $11.13 | $11.17 | $11.17 | 3,115,740 |
| 2022-01-10 | $10.73 | $11.65 | $10.73 | $11.39 | $11.39 | 4,882,280 |
| 2022-01-07 | $11.48 | $12.50 | $11.48 | $11.57 | $11.57 | 7,544,620 |
| 2022-01-06 | $11.18 | $11.50 | $11.04 | $11.46 | $11.46 | 3,703,380 |
| 2022-01-05 | $11.67 | $11.73 | $11.13 | $11.18 | $11.18 | 4,737,920 |
| 2022-01-04 | $12.00 | $12.09 | $11.40 | $11.62 | $11.62 | 5,559,670 |
| 2022-01-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-12-31 | $12.56 | $12.67 | $12.01 | $12.05 | $12.05 | 5,159,320 |
| 2021-12-30 | $12.44 | $13.00 | $12.39 | $12.48 | $12.48 | 6,698,140 |
| 2021-12-29 | $12.79 | $12.80 | $12.19 | $12.39 | $12.39 | 4,553,120 |
| 2021-12-28 | $11.89 | $12.87 | $11.58 | $12.52 | $12.52 | 8,384,250 |
| 2021-12-27 | $11.90 | $12.16 | $11.71 | $11.89 | $11.89 | 6,328,860 |
| 2021-12-24 | $12.11 | $12.20 | $11.43 | $11.90 | $11.90 | 9,679,920 |
| 2021-12-23 | $11.12 | $12.12 | $10.90 | $12.12 | $12.12 | 8,468,960 |
| 2021-12-22 | $10.80 | $11.10 | $10.60 | $11.02 | $11.02 | 2,441,500 |
| 2021-12-21 | $10.88 | $11.04 | $10.70 | $10.80 | $10.80 | 1,843,640 |
| 2021-12-20 | $11.15 | $11.29 | $10.77 | $10.87 | $10.87 | 2,973,680 |
| 2021-12-17 | $10.98 | $11.42 | $10.90 | $11.26 | $11.26 | 4,059,120 |
| 2021-12-16 | $10.70 | $10.99 | $10.64 | $10.94 | $10.94 | 1,855,540 |
| 2021-12-15 | $10.88 | $11.07 | $10.70 | $10.77 | $10.77 | 2,530,480 |
| 2021-12-14 | $10.75 | $10.82 | $10.57 | $10.67 | $10.67 | 1,416,280 |
| 2021-12-13 | $11.10 | $11.27 | $10.59 | $10.72 | $10.72 | 4,297,500 |
| 2021-12-07 | $11.27 | $11.36 | $10.80 | $11.20 | $11.20 | 5,578,920 |
| 2021-12-06 | $11.80 | $11.98 | $11.20 | $11.27 | $11.27 | 7,525,060 |
| 2021-12-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 8,100,120 |
| 2021-12-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8,123,220 |
| 2021-12-01 | $10.62 | $11.16 | $10.56 | $11.06 | $11.06 | 6,317,240 |
| 2021-11-30 | $10.61 | $10.73 | $10.50 | $10.67 | $10.67 | 3,717,960 |
| 2021-11-29 | $10.11 | $10.75 | $10.05 | $10.53 | $10.53 | 6,151,720 |
| 2021-11-26 | $10.35 | $10.48 | $10.17 | $10.35 | $10.35 | 3,267,300 |
| 2021-11-25 | $10.35 | $10.43 | $10.14 | $10.35 | $10.35 | 4,712,600 |
| 2021-11-24 | $10.44 | $10.44 | $10.17 | $10.32 | $10.32 | 3,130,500 |
| 2021-11-23 | $10.28 | $10.46 | $10.14 | $10.32 | $10.32 | 3,797,680 |
| 2021-11-22 | $10.49 | $10.51 | $10.13 | $10.23 | $10.23 | 4,711,540 |
| 2021-11-19 | $9.95 | $10.61 | $9.80 | $10.47 | $10.47 | 8,670,580 |
| 2021-11-18 | $10.32 | $10.42 | $9.90 | $10.04 | $10.04 | 6,865,360 |
| 2021-11-17 | $9.95 | $10.35 | $9.90 | $10.30 | $10.30 | 11,793,780 |
| 2021-11-16 | $9.88 | $10.41 | $9.80 | $10.15 | $10.15 | 13,733,820 |
| 2021-11-15 | $8.86 | $9.74 | $8.86 | $9.74 | $9.74 | 3,694,340 |
| 2021-11-12 | $8.61 | $8.90 | $8.54 | $8.85 | $8.85 | 2,618,190 |
| 2021-11-11 | $8.53 | $8.68 | $8.47 | $8.61 | $8.61 | 1,576,200 |
| 2021-11-10 | $8.44 | $8.55 | $8.32 | $8.51 | $8.51 | 2,092,280 |
| 2021-11-09 | $8.24 | $8.45 | $8.13 | $8.44 | $8.44 | 2,279,130 |
| 2021-11-08 | $8.20 | $8.28 | $8.03 | $8.21 | $8.21 | 1,377,470 |
| 2021-11-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1,291,800 |
| 2021-11-04 | $8.14 | $8.29 | $8.14 | $8.24 | $8.24 | 1,336,540 |
| 2021-11-03 | $8.17 | $8.25 | $8.06 | $8.14 | $8.14 | 1,609,000 |
| 2021-11-02 | $8.36 | $8.45 | $8.11 | $8.15 | $8.15 | 1,725,340 |
| 2021-11-01 | $8.39 | $8.47 | $8.20 | $8.36 | $8.36 | 2,130,970 |
| 2021-10-29 | $8.22 | $8.37 | $8.10 | $8.34 | $8.34 | 2,237,710 |
| 2021-10-28 | $8.33 | $8.39 | $8.05 | $8.20 | $8.20 | 4,435,030 |
| 2021-10-27 | $9.01 | $9.16 | $8.24 | $8.39 | $8.39 | 7,423,170 |
| 2021-10-26 | $9.10 | $9.22 | $9.08 | $9.16 | $9.16 | 1,354,740 |
| 2021-10-25 | $9.25 | $9.28 | $9.04 | $9.10 | $9.10 | 1,612,140 |
| 2021-10-22 | $9.35 | $9.49 | $9.20 | $9.27 | $9.27 | 1,716,630 |
| 2021-10-21 | $9.56 | $9.66 | $9.41 | $9.41 | $9.41 | 1,972,180 |
| 2021-10-20 | $9.54 | $9.78 | $9.38 | $9.56 | $9.56 | 2,016,800 |
| 2021-10-19 | $9.48 | $9.64 | $9.39 | $9.55 | $9.55 | 2,152,700 |
| 2021-10-18 | $9.39 | $9.53 | $9.21 | $9.48 | $9.48 | 2,059,320 |
| 2021-10-15 | $9.56 | $9.56 | $9.35 | $9.38 | $9.38 | 1,802,500 |
| 2021-10-14 | $9.45 | $9.60 | $9.30 | $9.47 | $9.47 | 1,600,980 |
| 2021-10-13 | $9.49 | $9.69 | $9.42 | $9.46 | $9.46 | 2,467,320 |
| 2021-10-12 | $9.56 | $9.66 | $9.30 | $9.49 | $9.49 | 2,759,680 |
| 2021-10-11 | $9.40 | $9.64 | $9.30 | $9.56 | $9.56 | 2,656,390 |
| 2021-09-30 | $8.90 | $9.32 | $8.90 | $9.27 | $9.27 | 3,155,880 |
| 2021-09-29 | $9.18 | $9.32 | $8.89 | $8.90 | $8.90 | 4,676,640 |
| 2021-09-28 | $9.61 | $9.61 | $9.06 | $9.20 | $9.20 | 4,448,400 |
| 2021-09-27 | $10.55 | $10.55 | $9.50 | $9.50 | $9.50 | 6,545,100 |
| 2021-09-24 | $10.73 | $10.88 | $10.50 | $10.56 | $10.56 | 4,186,080 |
| 2021-09-23 | $10.82 | $10.97 | $10.40 | $10.62 | $10.62 | 4,363,630 |
| 2021-09-22 | $10.26 | $10.84 | $10.26 | $10.82 | $10.82 | 3,649,870 |
| 2021-09-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-09-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-09-17 | $10.70 | $10.88 | $10.22 | $10.41 | $10.41 | 3,829,480 |
| 2021-09-16 | $10.68 | $11.14 | $10.52 | $10.75 | $10.75 | 5,166,860 |
| 2021-09-15 | $10.58 | $10.76 | $10.32 | $10.68 | $10.68 | 4,838,920 |
| 2021-09-14 | $10.40 | $10.57 | $10.32 | $10.39 | $10.39 | 3,861,440 |
| 2021-09-13 | $10.20 | $10.48 | $10.17 | $10.45 | $10.45 | 3,694,210 |
| 2021-09-09 | $10.50 | $10.61 | $10.31 | $10.40 | $10.40 | 4,159,380 |
| 2021-09-08 | $10.33 | $10.53 | $10.26 | $10.50 | $10.50 | 4,258,590 |
| 2021-09-07 | $10.19 | $10.42 | $10.08 | $10.34 | $10.34 | 5,704,630 |
| 2021-09-06 | $10.14 | $10.22 | $9.96 | $10.18 | $10.18 | 2,987,290 |
| 2021-09-03 | $10.21 | $10.33 | $10.03 | $10.14 | $10.14 | 4,013,040 |
| 2021-09-02 | $9.70 | $10.26 | $9.66 | $10.21 | $10.21 | 5,998,270 |
| 2021-09-01 | $9.94 | $9.99 | $9.60 | $9.71 | $9.71 | 4,280,600 |
| 2021-08-31 | $10.02 | $10.02 | $9.78 | $9.94 | $9.94 | 2,916,090 |
| 2021-08-30 | $10.25 | $10.30 | $9.84 | $10.00 | $10.00 | 3,830,000 |
| 2021-08-27 | $10.05 | $10.17 | $9.93 | $10.12 | $10.12 | 3,448,710 |
| 2021-08-26 | $9.95 | $10.20 | $9.89 | $10.09 | $10.09 | 3,618,950 |
| 2021-08-25 | $9.91 | $10.15 | $9.85 | $10.00 | $10.00 | 3,178,450 |
| 2021-08-24 | $10.00 | $10.19 | $9.93 | $9.99 | $9.99 | 3,795,850 |
| 2021-08-23 | $9.36 | $10.30 | $9.33 | $10.05 | $10.05 | 8,060,360 |
| 2021-08-20 | $9.70 | $9.79 | $9.15 | $9.38 | $9.38 | 6,086,820 |
| 2021-08-19 | $9.80 | $10.00 | $9.66 | $9.94 | $9.94 | 2,594,820 |
| 2021-08-18 | $9.75 | $9.98 | $9.72 | $9.83 | $9.83 | 3,213,770 |
| 2021-08-17 | $10.04 | $10.18 | $9.79 | $9.83 | $9.83 | 3,668,320 |
| 2021-08-16 | $10.05 | $10.30 | $9.95 | $10.04 | $10.04 | 5,345,210 |
| 2021-08-13 | $9.95 | $10.10 | $9.82 | $10.01 | $10.01 | 4,114,940 |
| 2021-08-12 | $10.20 | $10.35 | $9.86 | $9.90 | $9.90 | 6,724,020 |
| 2021-08-11 | $10.04 | $10.22 | $10.04 | $10.18 | $10.18 | 4,760,970 |
| 2021-08-10 | $10.27 | $10.36 | $9.97 | $10.07 | $10.07 | 6,110,290 |
| 2021-08-09 | $10.60 | $10.90 | $10.06 | $10.24 | $10.24 | 13,413,610 |
| 2021-08-06 | $9.04 | $9.94 | $9.01 | $9.94 | $9.94 | 8,189,570 |
| 2021-08-05 | $9.21 | $9.28 | $9.01 | $9.04 | $9.04 | 2,577,840 |
| 2021-08-04 | $9.26 | $9.34 | $9.18 | $9.22 | $9.22 | 2,173,520 |
| 2021-08-03 | $9.38 | $9.38 | $9.14 | $9.23 | $9.23 | 3,138,310 |
| 2021-08-02 | $8.76 | $9.23 | $8.68 | $9.21 | $9.21 | 4,592,250 |
| 2021-07-30 | $9.06 | $9.10 | $8.73 | $8.79 | $8.79 | 4,432,860 |
| 2021-07-29 | $8.75 | $9.30 | $8.73 | $9.13 | $9.13 | 6,055,170 |
| 2021-07-28 | $9.44 | $9.62 | $8.61 | $8.85 | $8.85 | 7,595,900 |
| 2021-07-27 | $9.23 | $9.49 | $9.05 | $9.17 | $9.17 | 4,810,890 |
| 2021-07-26 | $9.18 | $9.31 | $9.03 | $9.24 | $9.24 | 3,388,780 |
| 2021-07-23 | $9.10 | $9.32 | $9.08 | $9.18 | $9.18 | 2,392,890 |
| 2021-07-22 | $9.18 | $9.18 | $8.99 | $9.12 | $9.12 | 1,621,380 |
| 2021-07-21 | $9.10 | $9.20 | $8.90 | $9.18 | $9.18 | 3,236,200 |
| 2021-07-20 | $9.10 | $9.30 | $9.01 | $9.15 | $9.15 | 1,772,900 |
| 2021-07-19 | $9.24 | $9.31 | $9.06 | $9.16 | $9.16 | 2,970,200 |
| 2021-07-16 | $9.20 | $9.39 | $9.15 | $9.22 | $9.22 | 3,491,370 |
| 2021-07-15 | $8.94 | $9.33 | $8.81 | $9.31 | $9.31 | 5,858,290 |
| 2021-07-14 | $9.09 | $9.14 | $8.91 | $9.01 | $9.01 | 3,941,360 |
| 2021-07-13 | $8.90 | $9.16 | $8.87 | $9.12 | $9.12 | 4,626,430 |
| 2021-07-12 | $8.78 | $8.93 | $8.72 | $8.87 | $8.87 | 3,078,520 |
| 2021-07-09 | $8.65 | $8.83 | $8.51 | $8.77 | $8.77 | 2,927,370 |
| 2021-07-08 | $8.54 | $8.67 | $8.42 | $8.59 | $8.59 | 2,705,720 |
| 2021-07-07 | $8.56 | $8.65 | $8.50 | $8.57 | $8.57 | 2,251,920 |
| 2021-07-06 | $8.48 | $8.60 | $8.42 | $8.57 | $8.57 | 2,525,140 |
| 2021-07-05 | $8.41 | $8.51 | $8.31 | $8.48 | $8.48 | 2,182,690 |
| 2021-07-01 | $8.28 | $8.46 | $8.23 | $8.40 | $8.40 | 2,292,370 |
| 2021-06-30 | $8.22 | $8.28 | $8.11 | $8.28 | $8.28 | 971,690 |
| 2021-06-29 | $8.27 | $8.31 | $8.22 | $8.26 | $8.26 | 934,740 |
| 2021-06-28 | $8.21 | $8.31 | $8.17 | $8.27 | $8.27 | 1,267,480 |
| 2021-06-25 | $8.18 | $8.25 | $8.15 | $8.17 | $8.17 | 871,460 |
| 2021-06-24 | $8.35 | $8.36 | $8.20 | $8.24 | $8.13 | 1,142,840 |
| 2021-06-23 | $8.37 | $8.39 | $8.25 | $8.35 | $8.24 | 718,880 |
| 2021-06-22 | $8.30 | $8.38 | $8.26 | $8.32 | $8.21 | 702,950 |
| 2021-06-21 | $8.39 | $8.40 | $8.25 | $8.26 | $8.15 | 826,790 |
| 2021-06-18 | $8.28 | $8.43 | $8.22 | $8.40 | $8.29 | 974,060 |
| 2021-06-17 | $8.30 | $8.39 | $8.21 | $8.34 | $8.23 | 1,073,140 |
| 2021-06-16 | $8.24 | $8.28 | $8.08 | $8.25 | $8.14 | 747,160 |
| 2021-06-15 | $8.43 | $8.44 | $8.17 | $8.21 | $8.10 | 1,385,400 |
| 2021-06-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.33 | 0 |
| 2021-06-11 | $8.58 | $8.63 | $8.40 | $8.44 | $8.33 | 1,508,670 |
| 2021-06-10 | $8.56 | $8.59 | $8.43 | $8.58 | $8.47 | 814,180 |
| 2021-06-09 | $8.40 | $8.54 | $8.39 | $8.52 | $8.41 | 854,080 |
| 2021-06-08 | $8.52 | $8.53 | $8.39 | $8.42 | $8.31 | 1,186,790 |
| 2021-06-07 | $8.53 | $8.59 | $8.48 | $8.53 | $8.42 | 876,440 |
| 2021-06-04 | $8.53 | $8.55 | $8.45 | $8.53 | $8.42 | 771,840 |
| 2021-06-03 | $8.45 | $8.60 | $8.45 | $8.47 | $8.36 | 1,125,180 |
| 2021-06-02 | $8.52 | $8.59 | $8.47 | $8.57 | $8.46 | 972,890 |
| 2021-06-01 | $8.67 | $8.68 | $8.43 | $8.56 | $8.45 | 1,654,580 |
| 2021-05-31 | $8.38 | $8.65 | $8.29 | $8.65 | $8.54 | 2,732,880 |
| 2021-05-28 | $8.46 | $8.53 | $8.28 | $8.30 | $8.19 | 1,746,930 |
| 2021-05-27 | $8.51 | $8.54 | $8.45 | $8.50 | $8.39 | 1,005,740 |
| 2021-05-26 | $8.48 | $8.56 | $8.46 | $8.53 | $8.42 | 951,760 |
| 2021-05-25 | $8.53 | $8.53 | $8.42 | $8.48 | $8.37 | 868,380 |
| 2021-05-24 | $8.56 | $8.64 | $8.43 | $8.47 | $8.36 | 1,079,620 |
| 2021-05-21 | $8.45 | $8.60 | $8.40 | $8.50 | $8.39 | 1,149,580 |
| 2021-05-20 | $8.53 | $8.60 | $8.37 | $8.44 | $8.33 | 1,297,880 |
| 2021-05-19 | $8.79 | $8.79 | $8.52 | $8.53 | $8.42 | 1,849,140 |
| 2021-05-18 | $8.73 | $8.86 | $8.70 | $8.73 | $8.61 | 1,371,700 |
| 2021-05-17 | $8.88 | $8.98 | $8.75 | $8.78 | $8.66 | 1,989,680 |
| 2021-05-14 | $8.89 | $8.98 | $8.84 | $8.97 | $8.85 | 1,481,860 |
| 2021-05-13 | $9.03 | $9.07 | $8.80 | $8.85 | $8.73 | 2,049,040 |
| 2021-05-12 | $9.00 | $9.17 | $9.00 | $9.04 | $8.92 | 1,817,120 |
| 2021-05-11 | $9.10 | $9.18 | $8.82 | $9.07 | $8.95 | 2,012,120 |
| 2021-05-10 | $9.02 | $9.23 | $8.95 | $9.13 | $9.01 | 2,424,890 |
| 2021-05-07 | $8.94 | $9.10 | $8.94 | $9.02 | $8.90 | 1,693,600 |
| 2021-05-06 | $8.75 | $9.15 | $8.70 | $9.08 | $8.96 | 2,977,180 |
| 2021-05-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 0 |
| 2021-05-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 0 |
| 2021-04-30 | $8.66 | $9.09 | $8.60 | $8.75 | $8.63 | 2,114,020 |
| 2021-04-29 | $8.77 | $8.83 | $8.65 | $8.67 | $8.55 | 1,127,890 |
| 2021-04-28 | $8.78 | $9.00 | $8.71 | $8.77 | $8.65 | 1,458,620 |
| 2021-04-27 | $8.76 | $8.81 | $8.60 | $8.79 | $8.67 | 1,409,820 |
| 2021-04-26 | $8.94 | $8.94 | $8.73 | $8.76 | $8.64 | 1,832,640 |
| 2021-04-23 | $8.91 | $9.03 | $8.81 | $8.94 | $8.82 | 2,185,750 |
| 2021-04-22 | $9.06 | $9.13 | $8.95 | $8.98 | $8.86 | 2,927,920 |
| 2021-04-21 | $8.85 | $9.13 | $8.81 | $9.04 | $8.92 | 3,364,980 |
| 2021-04-20 | $8.67 | $8.95 | $8.67 | $8.88 | $8.76 | 4,376,580 |
| 2021-04-19 | $8.78 | $8.80 | $8.57 | $8.67 | $8.55 | 2,222,420 |
| 2021-04-16 | $8.64 | $8.74 | $8.55 | $8.70 | $8.58 | 1,770,880 |
| 2021-04-15 | $8.75 | $8.89 | $8.61 | $8.65 | $8.54 | 2,416,920 |
| 2021-04-14 | $8.64 | $8.72 | $8.55 | $8.64 | $8.53 | 2,094,480 |
| 2021-04-13 | $8.46 | $8.85 | $8.41 | $8.77 | $8.65 | 5,025,680 |
| 2021-04-12 | $8.36 | $8.55 | $8.33 | $8.46 | $8.35 | 2,450,640 |
| 2021-04-09 | $8.40 | $8.47 | $8.28 | $8.36 | $8.25 | 1,492,070 |
| 2021-04-08 | $8.40 | $8.53 | $8.27 | $8.37 | $8.26 | 2,737,140 |
| 2021-04-07 | $8.31 | $8.43 | $8.21 | $8.42 | $8.31 | 2,703,400 |
| 2021-04-06 | $8.42 | $8.56 | $8.16 | $8.35 | $8.24 | 4,537,800 |
| 2021-04-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.30 | 0 |
| 2021-04-02 | $8.95 | $8.95 | $8.40 | $8.41 | $8.30 | 9,350,500 |
| 2021-04-01 | $8.61 | $8.68 | $8.61 | $8.68 | $8.56 | 4,275,700 |
| 2021-03-31 | $7.87 | $7.98 | $7.80 | $7.89 | $7.79 | 654,140 |
| 2021-03-30 | $7.85 | $8.05 | $7.69 | $7.87 | $7.77 | 1,220,230 |
| 2021-03-29 | $8.10 | $8.10 | $7.92 | $7.95 | $7.84 | 720,810 |
| 2021-03-26 | $7.94 | $8.04 | $7.91 | $7.96 | $7.85 | 1,121,440 |
| 2021-03-25 | $8.06 | $8.07 | $7.96 | $7.99 | $7.88 | 987,440 |
| 2021-03-24 | $8.22 | $8.22 | $8.01 | $8.04 | $7.93 | 1,124,500 |
| 2021-03-23 | $8.25 | $8.26 | $8.10 | $8.18 | $8.07 | 1,322,220 |
| 2021-03-22 | $8.17 | $8.25 | $8.17 | $8.20 | $8.09 | 1,013,140 |
| 2021-03-19 | $8.16 | $8.28 | $8.13 | $8.18 | $8.07 | 1,059,560 |
| 2021-03-18 | $8.17 | $8.22 | $8.16 | $8.22 | $8.11 | 831,360 |
| 2021-03-17 | $8.16 | $8.19 | $8.12 | $8.16 | $8.05 | 765,640 |
| 2021-03-16 | $7.99 | $8.15 | $7.92 | $8.15 | $8.04 | 999,600 |
| 2021-03-15 | $7.94 | $8.10 | $7.87 | $7.99 | $7.88 | 829,100 |
| 2021-03-12 | $7.92 | $7.98 | $7.83 | $7.94 | $7.83 | 774,390 |
| 2021-03-11 | $7.75 | $7.94 | $7.71 | $7.92 | $7.81 | 771,510 |
| 2021-03-10 | $8.03 | $8.04 | $7.72 | $7.75 | $7.65 | 945,280 |
| 2021-03-09 | $8.07 | $8.17 | $7.72 | $7.95 | $7.84 | 1,249,080 |
| 2021-03-08 | $8.05 | $8.22 | $8.05 | $8.07 | $7.96 | 1,275,280 |
| 2021-03-05 | $7.96 | $8.07 | $7.83 | $8.06 | $7.95 | 1,128,960 |
| 2021-03-04 | $7.83 | $7.97 | $7.77 | $7.97 | $7.86 | 1,451,740 |
| 2021-03-03 | $7.90 | $7.98 | $7.85 | $7.86 | $7.76 | 906,840 |
| 2021-03-02 | $7.88 | $7.92 | $7.76 | $7.82 | $7.72 | 895,640 |
| 2021-03-01 | $7.79 | $7.89 | $7.78 | $7.87 | $7.77 | 854,940 |
| 2021-02-26 | $7.64 | $7.84 | $7.62 | $7.79 | $7.69 | 1,019,470 |
| 2021-02-25 | $7.87 | $7.88 | $7.67 | $7.68 | $7.58 | 789,740 |
| 2021-02-24 | $7.71 | $7.80 | $7.65 | $7.75 | $7.65 | 924,060 |
| 2021-02-23 | $7.76 | $7.79 | $7.63 | $7.70 | $7.60 | 821,000 |
| 2021-02-22 | $7.75 | $7.89 | $7.73 | $7.76 | $7.66 | 1,549,900 |
| 2021-02-19 | $7.67 | $7.75 | $7.59 | $7.73 | $7.63 | 916,580 |
| 2021-02-18 | $7.45 | $7.72 | $7.45 | $7.66 | $7.56 | 925,010 |
| 2021-02-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-02-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-02-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-02-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-02-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-02-10 | $7.28 | $7.47 | $7.27 | $7.45 | $7.35 | 513,340 |
| 2021-02-09 | $7.30 | $7.34 | $7.22 | $7.30 | $7.20 | 628,100 |
| 2021-02-08 | $7.25 | $7.34 | $7.21 | $7.21 | $7.11 | 385,480 |
| 2021-02-05 | $7.23 | $7.40 | $7.23 | $7.25 | $7.15 | 473,120 |
| 2021-02-04 | $7.34 | $7.34 | $7.15 | $7.28 | $7.18 | 743,770 |
| 2021-02-03 | $7.39 | $7.40 | $7.29 | $7.31 | $7.21 | 528,200 |
| 2021-02-02 | $7.47 | $7.51 | $7.39 | $7.44 | $7.34 | 674,200 |
| 2021-02-01 | $7.55 | $7.63 | $7.37 | $7.47 | $7.37 | 1,036,840 |
| 2021-01-29 | $7.62 | $7.80 | $7.55 | $7.59 | $7.49 | 917,660 |
| 2021-01-28 | $7.70 | $7.80 | $7.60 | $7.62 | $7.52 | 821,840 |
| 2021-01-27 | $7.49 | $7.96 | $7.45 | $7.78 | $7.68 | 1,760,160 |
| 2021-01-26 | $7.67 | $7.76 | $7.46 | $7.49 | $7.39 | 903,980 |
| 2021-01-25 | $7.88 | $7.88 | $7.60 | $7.67 | $7.57 | 1,489,260 |
| 2021-01-22 | $7.41 | $8.27 | $7.40 | $7.91 | $7.80 | 2,725,500 |
| 2021-01-21 | $7.45 | $7.56 | $7.41 | $7.53 | $7.43 | 731,360 |
| 2021-01-20 | $7.64 | $7.64 | $7.43 | $7.52 | $7.42 | 738,560 |
| 2021-01-19 | $7.38 | $7.64 | $7.35 | $7.54 | $7.44 | 1,142,260 |
| 2021-01-18 | $7.34 | $7.51 | $7.30 | $7.42 | $7.32 | 802,520 |
| 2021-01-15 | $7.27 | $7.39 | $7.19 | $7.34 | $7.24 | 878,860 |
| 2021-01-14 | $7.22 | $7.31 | $7.10 | $7.29 | $7.19 | 1,203,260 |
| 2021-01-13 | $7.44 | $7.47 | $7.19 | $7.22 | $7.12 | 1,514,400 |
| 2021-01-12 | $7.45 | $7.47 | $7.35 | $7.43 | $7.33 | 1,007,220 |
| 2021-01-11 | $7.60 | $7.66 | $7.30 | $7.43 | $7.33 | 1,872,160 |
| 2021-01-08 | $7.54 | $7.72 | $7.36 | $7.66 | $7.56 | 1,251,300 |
| 2021-01-07 | $7.77 | $7.85 | $7.57 | $7.60 | $7.50 | 2,039,680 |
| 2021-01-06 | $8.01 | $8.04 | $7.81 | $7.85 | $7.75 | 2,225,280 |
| 2021-01-05 | $8.10 | $8.14 | $8.00 | $8.05 | $7.94 | 1,667,540 |
| 2021-01-04 | $8.08 | $8.16 | $8.00 | $8.14 | $8.03 | 1,813,960 |
| 2021-01-01 | $8.07 | $8.07 | $8.07 | $8.07 | $7.96 | 0 |
| 2020-12-31 | $8.02 | $8.10 | $7.98 | $8.07 | $7.96 | 1,646,080 |
| 2020-12-30 | $8.00 | $8.10 | $7.95 | $8.03 | $7.92 | 1,732,240 |
| 2020-12-29 | $8.21 | $8.21 | $8.01 | $8.05 | $7.94 | 2,615,470 |
| 2020-12-28 | $8.47 | $8.50 | $8.20 | $8.22 | $8.11 | 2,453,320 |
| 2020-12-25 | $8.53 | $8.60 | $8.30 | $8.53 | $8.42 | 3,172,160 |
| 2020-12-24 | $8.71 | $8.77 | $8.55 | $8.62 | $8.51 | 3,124,810 |
| 2020-12-23 | $8.46 | $8.86 | $8.46 | $8.84 | $8.72 | 6,202,220 |
| 2020-12-22 | $8.99 | $9.19 | $8.69 | $8.79 | $8.67 | 10,590,460 |
| 2020-12-21 | $8.50 | $8.61 | $8.40 | $8.49 | $8.38 | 3,646,080 |
| 2020-12-18 | $8.70 | $9.00 | $8.51 | $8.65 | $8.54 | 8,253,300 |
| 2020-12-17 | $8.18 | $8.65 | $8.13 | $8.47 | $8.36 | 3,398,140 |
| 2020-12-16 | $8.15 | $8.23 | $8.10 | $8.13 | $8.02 | 1,250,070 |
| 2020-12-15 | $8.17 | $8.17 | $8.07 | $8.10 | $7.99 | 800,010 |
| 2020-12-14 | $8.15 | $8.19 | $8.06 | $8.15 | $8.04 | 787,370 |
| 2020-12-11 | $8.29 | $8.36 | $8.05 | $8.15 | $8.04 | 1,078,460 |
| 2020-12-10 | $8.20 | $8.32 | $8.10 | $8.28 | $8.17 | 825,040 |
| 2020-12-09 | $8.42 | $8.42 | $8.23 | $8.24 | $8.13 | 988,020 |
| 2020-12-08 | $8.48 | $8.50 | $8.34 | $8.35 | $8.24 | 1,007,490 |
| 2020-12-07 | $8.58 | $8.65 | $8.47 | $8.47 | $8.36 | 1,012,020 |
| 2020-12-04 | $8.64 | $8.64 | $8.50 | $8.56 | $8.45 | 789,170 |
| 2020-12-03 | $8.68 | $8.68 | $8.51 | $8.55 | $8.44 | 1,068,300 |
| 2020-12-02 | $8.62 | $8.69 | $8.57 | $8.65 | $8.54 | 1,212,060 |
| 2020-12-01 | $8.58 | $8.68 | $8.52 | $8.66 | $8.54 | 1,170,020 |
| 2020-11-30 | $8.45 | $8.65 | $8.45 | $8.57 | $8.46 | 1,255,770 |
| 2020-11-27 | $8.45 | $8.54 | $8.40 | $8.51 | $8.40 | 795,850 |
| 2020-11-26 | $8.56 | $8.59 | $8.43 | $8.48 | $8.37 | 715,920 |
| 2020-11-25 | $8.60 | $8.62 | $8.49 | $8.52 | $8.41 | 1,111,300 |
| 2020-11-24 | $8.60 | $8.79 | $8.52 | $8.61 | $8.50 | 1,320,420 |
| 2020-11-23 | $8.63 | $8.74 | $8.57 | $8.63 | $8.52 | 1,433,140 |
| 2020-11-20 | $8.49 | $8.61 | $8.42 | $8.60 | $8.49 | 1,433,720 |
| 2020-11-19 | $8.55 | $8.55 | $8.43 | $8.46 | $8.35 | 1,310,660 |
| 2020-11-18 | $8.55 | $8.59 | $8.47 | $8.55 | $8.44 | 1,170,380 |
| 2020-11-17 | $8.60 | $8.64 | $8.40 | $8.53 | $8.42 | 1,473,420 |
| 2020-11-16 | $8.53 | $8.61 | $8.46 | $8.50 | $8.39 | 1,657,180 |
| 2020-11-13 | $8.42 | $8.56 | $8.26 | $8.53 | $8.42 | 2,030,560 |
| 2020-11-12 | $8.13 | $8.35 | $8.13 | $8.33 | $8.22 | 1,345,960 |
| 2020-11-11 | $8.25 | $8.26 | $8.15 | $8.18 | $8.07 | 867,440 |
| 2020-11-10 | $8.32 | $8.40 | $8.18 | $8.26 | $8.15 | 1,381,220 |
| 2020-11-09 | $8.21 | $8.37 | $8.13 | $8.28 | $8.17 | 1,399,010 |
| 2020-11-06 | $8.23 | $8.26 | $8.10 | $8.16 | $8.05 | 1,068,740 |
| 2020-11-05 | $8.17 | $8.28 | $8.12 | $8.24 | $8.13 | 1,240,300 |
| 2020-11-04 | $8.29 | $8.29 | $8.07 | $8.12 | $8.01 | 723,850 |
| 2020-11-03 | $8.10 | $8.23 | $8.08 | $8.20 | $8.09 | 925,180 |
| 2020-11-02 | $8.08 | $8.19 | $8.02 | $8.09 | $7.98 | 1,050,050 |
| 2020-10-30 | $8.30 | $8.30 | $7.96 | $8.02 | $7.91 | 1,373,050 |
| 2020-10-29 | $8.23 | $8.28 | $8.13 | $8.16 | $8.05 | 751,600 |
| 2020-10-28 | $8.36 | $8.37 | $8.12 | $8.24 | $8.13 | 1,035,240 |
| 2020-10-27 | $8.41 | $8.51 | $8.31 | $8.33 | $8.22 | 953,400 |
| 2020-10-26 | $8.58 | $8.62 | $8.43 | $8.51 | $8.40 | 923,660 |
| 2020-10-23 | $8.59 | $8.70 | $8.49 | $8.57 | $8.46 | 1,289,290 |
| 2020-10-22 | $8.44 | $8.60 | $8.10 | $8.57 | $8.46 | 1,290,470 |
| 2020-10-21 | $8.53 | $8.61 | $8.38 | $8.44 | $8.33 | 1,039,150 |
| 2020-10-20 | $8.42 | $8.53 | $8.37 | $8.53 | $8.42 | 897,740 |
| 2020-10-19 | $8.48 | $8.60 | $8.45 | $8.46 | $8.35 | 1,047,130 |
| 2020-10-16 | $8.47 | $8.53 | $8.37 | $8.48 | $8.37 | 845,220 |
| 2020-10-15 | $8.46 | $8.55 | $8.39 | $8.40 | $8.29 | 906,170 |
| 2020-10-14 | $8.61 | $8.68 | $8.43 | $8.48 | $8.37 | 1,156,980 |
| 2020-10-13 | $8.68 | $8.73 | $8.59 | $8.61 | $8.50 | 1,108,760 |
| 2020-10-12 | $8.53 | $8.72 | $8.50 | $8.67 | $8.55 | 1,361,020 |
| 2020-10-09 | $8.50 | $8.59 | $8.45 | $8.53 | $8.42 | 902,370 |
| 2020-10-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2020-10-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2020-10-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2020-10-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2020-10-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2020-10-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2020-09-30 | $8.30 | $8.41 | $8.27 | $8.40 | $8.29 | 741,960 |
| 2020-09-29 | $8.31 | $8.43 | $8.29 | $8.33 | $8.22 | 707,740 |
| 2020-09-28 | $8.33 | $8.51 | $8.22 | $8.31 | $8.20 | 1,202,360 |
| 2020-09-25 | $8.50 | $8.57 | $8.29 | $8.31 | $8.20 | 1,713,220 |
| 2020-09-24 | $8.80 | $8.81 | $8.49 | $8.50 | $8.39 | 1,525,680 |
| 2020-09-23 | $8.80 | $8.85 | $8.71 | $8.84 | $8.72 | 731,580 |
| 2020-09-22 | $8.85 | $8.93 | $8.71 | $8.73 | $8.61 | 1,772,300 |
| 2020-09-21 | $9.07 | $9.07 | $8.92 | $8.95 | $8.83 | 1,394,660 |
| 2020-09-18 | $9.14 | $9.16 | $8.87 | $9.03 | $8.91 | 2,117,490 |
| 2020-09-17 | $9.02 | $9.18 | $9.02 | $9.14 | $9.02 | 2,156,880 |
| 2020-09-16 | $9.17 | $9.17 | $8.98 | $9.00 | $8.88 | 1,750,140 |
| 2020-09-15 | $9.20 | $9.20 | $9.08 | $9.15 | $9.03 | 2,115,070 |
| 2020-09-14 | $8.90 | $9.23 | $8.86 | $9.14 | $9.02 | 3,122,330 |
| 2020-09-11 | $8.80 | $8.90 | $8.58 | $8.89 | $8.77 | 1,975,160 |
| 2020-09-10 | $9.00 | $9.06 | $8.64 | $8.67 | $8.55 | 3,505,740 |
| 2020-09-09 | $9.00 | $9.27 | $8.94 | $8.97 | $8.85 | 4,067,440 |
| 2020-09-08 | $9.14 | $9.20 | $8.95 | $9.09 | $8.97 | 3,073,960 |
| 2020-09-07 | $9.34 | $9.48 | $9.08 | $9.16 | $9.04 | 5,511,200 |
| 2020-09-04 | $8.63 | $9.54 | $8.55 | $9.44 | $9.31 | 8,920,080 |
| 2020-09-03 | $9.09 | $9.10 | $8.75 | $8.75 | $8.63 | 3,433,100 |
| 2020-09-02 | $9.08 | $9.14 | $8.88 | $9.01 | $8.89 | 3,252,190 |
| 2020-09-01 | $9.22 | $9.29 | $9.01 | $9.11 | $8.99 | 3,082,060 |
| 2020-08-31 | $9.06 | $9.19 | $9.01 | $9.18 | $9.06 | 4,503,010 |
| 2020-08-28 | $8.99 | $9.13 | $8.90 | $9.00 | $8.88 | 3,769,130 |
| 2020-08-27 | $8.88 | $8.97 | $8.81 | $8.96 | $8.84 | 2,454,260 |
| 2020-08-26 | $9.05 | $9.05 | $8.82 | $8.91 | $8.79 | 3,234,870 |
| 2020-08-25 | $9.17 | $9.18 | $8.94 | $8.96 | $8.84 | 3,380,040 |
| 2020-08-24 | $8.97 | $9.13 | $8.88 | $9.11 | $8.99 | 3,536,750 |
| 2020-08-21 | $8.98 | $9.13 | $8.90 | $8.97 | $8.85 | 2,722,690 |
| 2020-08-20 | $8.88 | $9.04 | $8.80 | $8.99 | $8.87 | 2,819,600 |
| 2020-08-19 | $9.10 | $9.10 | $8.84 | $8.93 | $8.81 | 4,655,960 |
| 2020-08-18 | $9.17 | $9.17 | $9.06 | $9.10 | $8.98 | 4,382,250 |
| 2020-08-17 | $9.11 | $9.19 | $8.99 | $9.18 | $9.06 | 5,821,960 |
| 2020-08-14 | $9.25 | $9.30 | $8.91 | $9.08 | $8.96 | 7,932,220 |
| 2020-08-13 | $9.48 | $9.79 | $9.21 | $9.35 | $9.23 | 9,679,450 |
| 2020-08-12 | $9.11 | $9.86 | $9.05 | $9.58 | $9.45 | 16,546,360 |
| 2020-08-11 | $9.03 | $9.68 | $8.92 | $9.26 | $9.14 | 17,663,300 |
| 2020-08-10 | $8.38 | $9.22 | $8.38 | $9.22 | $9.10 | 8,903,840 |
| 2020-08-07 | $8.52 | $8.52 | $8.27 | $8.38 | $8.27 | 2,190,420 |
| 2020-08-06 | $8.59 | $8.64 | $8.40 | $8.50 | $8.39 | 2,407,960 |
| 2020-08-05 | $8.59 | $8.63 | $8.51 | $8.59 | $8.48 | 1,617,260 |
| 2020-08-04 | $8.69 | $8.70 | $8.52 | $8.58 | $8.47 | 2,535,120 |
| 2020-08-03 | $8.54 | $8.69 | $8.54 | $8.67 | $8.55 | 3,197,390 |
| 2020-07-31 | $8.61 | $8.61 | $8.41 | $8.54 | $8.43 | 2,970,680 |
| 2020-07-30 | $8.50 | $8.74 | $8.44 | $8.61 | $8.50 | 5,542,680 |
| 2020-07-29 | $8.25 | $8.64 | $8.25 | $8.57 | $8.46 | 5,291,670 |
| 2020-07-28 | $8.02 | $8.28 | $7.98 | $8.25 | $8.14 | 1,666,240 |
| 2020-07-27 | $8.11 | $8.17 | $7.91 | $7.97 | $7.86 | 1,358,320 |
| 2020-07-24 | $8.19 | $8.41 | $8.07 | $8.07 | $7.96 | 2,482,350 |
| 2020-07-23 | $8.19 | $8.25 | $8.05 | $8.21 | $8.10 | 2,261,710 |
| 2020-07-22 | $8.37 | $8.37 | $8.21 | $8.27 | $8.16 | 1,916,350 |
| 2020-07-21 | $8.38 | $8.39 | $8.23 | $8.27 | $8.16 | 1,709,170 |
| 2020-07-20 | $8.10 | $8.35 | $8.07 | $8.34 | $8.23 | 2,131,620 |
| 2020-07-17 | $8.16 | $8.20 | $8.05 | $8.06 | $7.95 | 1,691,610 |
| 2020-07-16 | $8.53 | $8.55 | $8.10 | $8.13 | $8.02 | 3,969,550 |
| 2020-07-15 | $8.55 | $8.64 | $8.48 | $8.52 | $8.41 | 3,927,130 |
| 2020-07-14 | $8.56 | $8.59 | $8.45 | $8.55 | $8.44 | 4,238,190 |
| 2020-07-13 | $8.40 | $8.60 | $8.40 | $8.55 | $8.44 | 4,102,430 |
| 2020-07-10 | $8.66 | $8.66 | $8.38 | $8.43 | $8.32 | 6,180,520 |
| 2020-07-09 | $8.59 | $8.75 | $8.44 | $8.71 | $8.59 | 10,683,370 |
| 2020-07-08 | $9.20 | $9.20 | $8.63 | $8.86 | $8.74 | 18,892,760 |
| 2020-07-07 | $8.15 | $8.82 | $8.14 | $8.82 | $8.70 | 7,976,670 |
| 2020-07-06 | $8.01 | $8.20 | $8.01 | $8.17 | $8.06 | 6,990,680 |
| 2020-07-03 | $7.90 | $8.07 | $7.86 | $8.00 | $7.89 | 4,071,120 |
| 2020-07-02 | $7.72 | $7.93 | $7.68 | $7.90 | $7.80 | 4,601,520 |
| 2020-07-01 | $7.51 | $7.75 | $7.48 | $7.68 | $7.58 | 2,475,450 |
| 2020-06-30 | $7.48 | $7.57 | $7.47 | $7.51 | $7.41 | 1,292,760 |
| 2020-06-29 | $7.61 | $7.61 | $7.44 | $7.45 | $7.35 | 1,559,380 |
| 2020-06-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 0 |
| 2020-06-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 0 |
| 2020-06-24 | $7.80 | $7.80 | $7.62 | $7.64 | $7.54 | 1,341,960 |
| 2020-06-23 | $7.78 | $7.78 | $7.68 | $7.76 | $7.66 | 1,215,880 |
| 2020-06-22 | $7.72 | $7.83 | $7.71 | $7.72 | $7.62 | 1,516,340 |
| 2020-06-19 | $7.75 | $7.83 | $7.70 | $7.79 | $7.69 | 1,774,760 |
| 2020-06-18 | $7.70 | $7.81 | $7.68 | $7.76 | $7.66 | 1,941,100 |
| 2020-06-17 | $7.74 | $7.74 | $7.62 | $7.70 | $7.60 | 1,836,420 |
| 2020-06-16 | $7.72 | $7.90 | $7.72 | $7.88 | $7.62 | 2,469,240 |
| 2020-06-15 | $7.82 | $7.88 | $7.71 | $7.72 | $7.46 | 1,665,180 |
| 2020-06-12 | $7.63 | $7.79 | $7.60 | $7.75 | $7.49 | 1,574,240 |
| 2020-06-11 | $7.75 | $7.84 | $7.71 | $7.78 | $7.52 | 1,407,400 |
| 2020-06-10 | $7.84 | $7.84 | $7.71 | $7.72 | $7.46 | 1,273,280 |
| 2020-06-09 | $7.81 | $7.84 | $7.75 | $7.83 | $7.57 | 1,558,560 |
| 2020-06-08 | $7.88 | $7.92 | $7.80 | $7.81 | $7.55 | 1,514,340 |
| 2020-06-05 | $7.92 | $7.95 | $7.79 | $7.88 | $7.62 | 2,087,580 |
| 2020-06-04 | $7.98 | $8.12 | $7.87 | $7.92 | $7.66 | 2,996,040 |
| 2020-06-03 | $7.83 | $8.04 | $7.71 | $7.98 | $7.71 | 3,559,600 |
| 2020-06-02 | $7.76 | $7.88 | $7.73 | $7.82 | $7.56 | 3,087,660 |
| 2020-06-01 | $7.63 | $7.79 | $7.63 | $7.76 | $7.50 | 2,273,440 |
| 2020-05-29 | $7.47 | $7.67 | $7.47 | $7.63 | $7.38 | 1,192,220 |
| 2020-05-28 | $7.68 | $7.68 | $7.45 | $7.54 | $7.29 | 1,430,160 |
| 2020-05-27 | $7.71 | $7.72 | $7.58 | $7.61 | $7.36 | 1,443,160 |
| 2020-05-26 | $7.44 | $7.67 | $7.43 | $7.67 | $7.41 | 1,735,820 |
| 2020-05-25 | $7.41 | $7.47 | $7.40 | $7.45 | $7.20 | 979,750 |
| 2020-05-22 | $7.58 | $7.64 | $7.40 | $7.43 | $7.18 | 1,671,160 |
| 2020-05-21 | $7.61 | $7.67 | $7.55 | $7.57 | $7.32 | 1,331,800 |
| 2020-05-20 | $7.68 | $7.74 | $7.55 | $7.58 | $7.33 | 1,951,830 |
| 2020-05-19 | $7.51 | $7.66 | $7.51 | $7.64 | $7.39 | 1,617,300 |
| 2020-05-18 | $7.68 | $7.70 | $7.45 | $7.49 | $7.24 | 2,269,520 |
| 2020-05-15 | $7.72 | $7.72 | $7.61 | $7.62 | $7.37 | 1,778,020 |
| 2020-05-14 | $7.78 | $7.82 | $7.66 | $7.70 | $7.44 | 1,959,780 |
| 2020-05-13 | $7.85 | $7.86 | $7.74 | $7.81 | $7.55 | 1,647,280 |
| 2020-05-12 | $7.84 | $7.96 | $7.78 | $7.85 | $7.59 | 2,840,040 |
| 2020-05-11 | $7.80 | $7.88 | $7.70 | $7.84 | $7.58 | 2,632,720 |
| 2020-05-08 | $7.73 | $7.83 | $7.69 | $7.77 | $7.51 | 2,214,770 |
| 2020-05-07 | $7.78 | $7.84 | $7.68 | $7.70 | $7.44 | 2,548,600 |
| 2020-05-06 | $7.58 | $7.79 | $7.50 | $7.78 | $7.52 | 2,703,140 |
| 2020-05-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.34 | 0 |
| 2020-05-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.34 | 0 |
| 2020-05-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.34 | 0 |
| 2020-04-30 | $7.59 | $7.69 | $7.45 | $7.59 | $7.34 | 3,227,730 |
| 2020-04-29 | $7.51 | $7.69 | $7.34 | $7.50 | $7.25 | 3,183,070 |
| 2020-04-28 | $7.88 | $7.88 | $7.17 | $7.48 | $7.23 | 4,369,560 |
| 2020-04-27 | $8.02 | $8.12 | $7.78 | $7.80 | $7.54 | 2,830,010 |
| 2020-04-24 | $8.36 | $8.36 | $7.96 | $7.97 | $7.70 | 4,565,440 |
| 2020-04-23 | $8.59 | $8.61 | $8.32 | $8.32 | $8.04 | 5,000,740 |
| 2020-04-22 | $8.52 | $8.66 | $8.35 | $8.62 | $8.33 | 6,105,590 |
| 2020-04-21 | $8.55 | $8.60 | $8.44 | $8.60 | $8.31 | 3,757,360 |
| 2020-04-20 | $8.33 | $8.60 | $8.27 | $8.60 | $8.31 | 5,312,060 |
| 2020-04-17 | $8.55 | $8.58 | $8.36 | $8.37 | $8.09 | 3,706,910 |
| 2020-04-16 | $8.44 | $8.68 | $8.26 | $8.53 | $8.25 | 5,526,740 |
| 2020-04-15 | $8.77 | $8.79 | $8.50 | $8.57 | $8.28 | 5,006,590 |
| 2020-04-14 | $8.36 | $8.84 | $8.36 | $8.73 | $8.44 | 5,821,880 |
| 2020-04-13 | $8.47 | $8.76 | $8.36 | $8.43 | $8.15 | 4,926,480 |
| 2020-04-10 | $9.35 | $9.39 | $8.71 | $8.83 | $8.54 | 6,590,620 |
| 2020-04-09 | $9.37 | $9.45 | $9.26 | $9.37 | $9.06 | 4,002,970 |
| 2020-04-08 | $9.50 | $9.53 | $9.34 | $9.36 | $9.05 | 3,385,850 |
| 2020-04-07 | $9.38 | $9.60 | $9.24 | $9.53 | $9.21 | 5,375,350 |
| 2020-04-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.89 | 0 |
| 2020-04-03 | $9.37 | $9.50 | $9.15 | $9.20 | $8.89 | 3,734,440 |
| 2020-04-02 | $9.29 | $9.38 | $9.07 | $9.38 | $9.07 | 4,988,760 |
| 2020-04-01 | $9.70 | $9.89 | $9.25 | $9.35 | $9.04 | 5,893,800 |
| 2020-03-31 | $10.08 | $10.15 | $9.64 | $9.75 | $9.42 | 5,708,830 |
| 2020-03-30 | $9.58 | $10.17 | $9.21 | $9.99 | $9.66 | 7,669,000 |
| 2020-03-27 | $9.95 | $10.18 | $9.70 | $9.80 | $9.47 | 6,980,190 |
| 2020-03-26 | $10.36 | $10.58 | $9.62 | $9.95 | $9.62 | 13,005,540 |
| 2020-03-25 | $10.65 | $11.13 | $10.20 | $10.60 | $10.25 | 13,927,150 |
| 2020-03-24 | $11.77 | $12.42 | $10.72 | $10.90 | $10.54 | 20,020,150 |
| 2020-03-23 | $10.02 | $11.62 | $9.69 | $11.62 | $11.23 | 21,051,230 |
| 2020-03-20 | $11.25 | $11.50 | $10.28 | $10.56 | $10.21 | 17,658,910 |
| 2020-03-19 | $10.17 | $11.80 | $9.77 | $11.42 | $11.04 | 30,118,060 |
| 2020-03-18 | $9.49 | $10.86 | $9.26 | $10.85 | $10.49 | 31,558,480 |
| 2020-03-17 | $9.31 | $9.87 | $9.31 | $9.87 | $9.54 | 15,268,990 |
| 2020-03-16 | $8.30 | $8.97 | $8.11 | $8.97 | $8.67 | 6,531,910 |
| 2020-03-13 | $8.06 | $8.25 | $7.92 | $8.15 | $7.88 | 1,538,700 |
| 2020-03-12 | $8.39 | $8.39 | $8.24 | $8.28 | $8.00 | 1,155,550 |
| 2020-03-11 | $8.62 | $8.63 | $8.42 | $8.45 | $8.17 | 1,544,750 |
| 2020-03-10 | $8.30 | $8.69 | $7.95 | $8.64 | $8.35 | 1,866,420 |
| 2020-03-09 | $8.53 | $8.65 | $8.48 | $8.55 | $8.26 | 1,681,750 |
| 2020-03-06 | $8.54 | $8.73 | $8.48 | $8.67 | $8.38 | 1,507,060 |
| 2020-03-05 | $8.43 | $8.67 | $8.40 | $8.65 | $8.36 | 2,147,710 |
| 2020-03-04 | $8.16 | $8.40 | $8.15 | $8.40 | $8.12 | 2,035,170 |
| 2020-03-03 | $8.17 | $8.27 | $8.02 | $8.18 | $7.91 | 1,578,090 |
| 2020-03-02 | $7.83 | $8.13 | $7.82 | $8.08 | $7.81 | 1,190,660 |
| 2020-02-28 | $8.13 | $8.14 | $7.77 | $7.77 | $7.51 | 1,776,140 |
| 2020-02-27 | $8.16 | $8.28 | $8.15 | $8.20 | $7.93 | 1,226,740 |
| 2020-02-26 | $8.05 | $8.27 | $8.04 | $8.16 | $7.89 | 1,758,140 |
| 2020-02-25 | $8.20 | $8.20 | $7.94 | $8.17 | $7.90 | 2,094,160 |
| 2020-02-24 | $8.42 | $8.42 | $8.23 | $8.34 | $8.06 | 1,427,670 |
| 2020-02-21 | $8.38 | $8.47 | $8.38 | $8.41 | $8.13 | 1,323,560 |
| 2020-02-20 | $8.28 | $8.46 | $8.20 | $8.39 | $8.11 | 1,395,810 |
| 2020-02-19 | $8.23 | $8.33 | $8.20 | $8.21 | $7.94 | 952,500 |
| 2020-02-18 | $8.17 | $8.27 | $8.12 | $8.24 | $7.97 | 1,080,520 |
| 2020-02-17 | $7.93 | $8.15 | $7.92 | $8.14 | $7.87 | 1,106,430 |
| 2020-02-14 | $7.92 | $8.01 | $7.88 | $7.94 | $7.68 | 649,000 |
| 2020-02-13 | $8.07 | $8.11 | $7.86 | $7.92 | $7.66 | 1,044,400 |
| 2020-02-12 | $7.96 | $8.05 | $7.93 | $8.04 | $7.77 | 1,063,570 |
| 2020-02-11 | $7.95 | $8.13 | $7.89 | $8.01 | $7.74 | 1,271,930 |
| 2020-02-10 | $7.79 | $7.97 | $7.72 | $7.95 | $7.68 | 1,641,850 |
| 2020-02-07 | $7.72 | $7.81 | $7.65 | $7.77 | $7.51 | 1,005,140 |
| 2020-02-06 | $7.70 | $7.83 | $7.65 | $7.77 | $7.51 | 1,200,520 |
| 2020-02-05 | $7.62 | $7.80 | $7.58 | $7.69 | $7.43 | 1,010,390 |
| 2020-02-04 | $7.13 | $7.71 | $7.13 | $7.58 | $7.33 | 1,771,490 |
| 2020-02-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.66 | 582,400 |
| 2020-01-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.51 | 0 |
| 2020-01-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.51 | 0 |
| 2020-01-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.51 | 0 |
| 2020-01-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.51 | 0 |
| 2020-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.51 | 0 |
| 2020-01-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.51 | 0 |
| 2020-01-23 | $9.02 | $9.07 | $8.70 | $8.80 | $8.51 | 1,245,020 |
| 2020-01-22 | $9.10 | $9.13 | $9.01 | $9.08 | $8.78 | 619,850 |
| 2020-01-21 | $9.23 | $9.23 | $9.03 | $9.13 | $8.83 | 936,720 |
| 2020-01-20 | $9.21 | $9.25 | $9.18 | $9.23 | $8.92 | 563,060 |
| 2020-01-17 | $9.33 | $9.33 | $9.20 | $9.21 | $8.90 | 722,160 |
| 2020-01-16 | $9.37 | $9.42 | $9.22 | $9.31 | $9.00 | 1,121,270 |
| 2020-01-15 | $9.41 | $9.47 | $9.33 | $9.37 | $9.06 | 839,500 |
| 2020-01-14 | $9.44 | $9.48 | $9.38 | $9.44 | $9.12 | 1,237,760 |
| 2020-01-13 | $9.38 | $9.43 | $9.31 | $9.42 | $9.11 | 844,800 |
| 2020-01-10 | $9.36 | $9.43 | $9.33 | $9.41 | $9.10 | 1,128,020 |
| 2020-01-09 | $9.34 | $9.40 | $9.28 | $9.34 | $9.03 | 1,345,620 |
| 2020-01-08 | $9.45 | $9.45 | $9.28 | $9.28 | $8.97 | 1,982,470 |
| 2020-01-07 | $9.38 | $9.48 | $9.37 | $9.48 | $9.16 | 1,816,110 |
| 2020-01-06 | $9.37 | $9.49 | $9.32 | $9.39 | $9.08 | 2,041,940 |
| 2020-01-03 | $9.42 | $9.49 | $9.38 | $9.41 | $9.10 | 2,520,700 |
| 2020-01-02 | $9.52 | $9.56 | $9.27 | $9.49 | $9.17 | 5,442,720 |
| 2020-01-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.31 | 0 |
| 2019-12-31 | $9.79 | $10.35 | $9.50 | $9.63 | $9.31 | 8,216,960 |
| 2019-12-30 | $9.42 | $9.96 | $9.39 | $9.88 | $9.55 | 3,365,390 |
| 2019-12-27 | $9.27 | $9.53 | $9.23 | $9.44 | $9.12 | 3,082,200 |
| 2019-12-26 | $9.09 | $9.25 | $9.02 | $9.23 | $8.92 | 1,513,320 |
| 2019-12-25 | $8.80 | $9.09 | $8.80 | $9.09 | $8.79 | 897,540 |
| 2019-12-24 | $8.82 | $9.05 | $8.82 | $9.00 | $8.70 | 1,116,750 |
| 2019-12-23 | $9.03 | $9.04 | $8.83 | $8.85 | $8.55 | 1,188,050 |
| 2019-12-20 | $9.17 | $9.26 | $8.98 | $9.03 | $8.73 | 1,842,100 |
| 2019-12-19 | $8.96 | $9.08 | $8.95 | $9.08 | $8.78 | 1,125,650 |
| 2019-12-18 | $8.96 | $9.03 | $8.94 | $8.94 | $8.64 | 1,018,060 |
| 2019-12-17 | $8.81 | $9.08 | $8.81 | $8.98 | $8.68 | 1,764,630 |
| 2019-12-16 | $8.74 | $8.84 | $8.68 | $8.84 | $8.55 | 1,204,930 |
| 2019-12-13 | $8.65 | $8.75 | $8.61 | $8.74 | $8.45 | 1,307,480 |
| 2019-12-12 | $8.72 | $8.72 | $8.60 | $8.62 | $8.33 | 745,280 |
| 2019-12-11 | $8.70 | $8.74 | $8.62 | $8.70 | $8.41 | 703,160 |
| 2019-12-10 | $8.72 | $8.75 | $8.65 | $8.70 | $8.41 | 649,080 |
| 2019-12-09 | $8.76 | $8.76 | $8.69 | $8.72 | $8.43 | 549,740 |
| 2019-12-06 | $8.64 | $8.74 | $8.64 | $8.74 | $8.45 | 600,880 |
| 2019-12-05 | $8.73 | $8.74 | $8.67 | $8.72 | $8.43 | 825,580 |
| 2019-12-04 | $8.62 | $8.71 | $8.55 | $8.71 | $8.42 | 878,920 |
| 2019-12-03 | $8.55 | $8.59 | $8.46 | $8.59 | $8.30 | 559,480 |
| 2019-12-02 | $8.52 | $8.59 | $8.50 | $8.53 | $8.25 | 465,260 |
| 2019-11-29 | $8.46 | $8.56 | $8.44 | $8.51 | $8.23 | 533,930 |
| 2019-11-28 | $8.62 | $8.62 | $8.43 | $8.47 | $8.19 | 890,580 |
| 2019-11-27 | $8.66 | $8.73 | $8.56 | $8.62 | $8.33 | 755,330 |
| 2019-11-26 | $8.88 | $8.90 | $8.68 | $8.71 | $8.42 | 1,035,120 |
| 2019-11-25 | $8.55 | $8.88 | $8.55 | $8.88 | $8.58 | 1,912,400 |
| 2019-11-22 | $8.47 | $8.61 | $8.45 | $8.58 | $8.29 | 1,226,080 |
| 2019-11-21 | $8.43 | $8.50 | $8.41 | $8.45 | $8.17 | 736,600 |
| 2019-11-20 | $8.64 | $8.64 | $8.45 | $8.51 | $8.23 | 856,440 |
| 2019-11-19 | $8.51 | $8.62 | $8.43 | $8.62 | $8.33 | 960,700 |
| 2019-11-18 | $8.52 | $8.53 | $8.40 | $8.49 | $8.21 | 810,750 |
| 2019-11-15 | $8.70 | $8.71 | $8.50 | $8.50 | $8.22 | 1,276,340 |
| 2019-11-14 | $8.69 | $8.73 | $8.62 | $8.69 | $8.40 | 1,410,180 |
| 2019-11-13 | $9.10 | $9.11 | $8.55 | $8.67 | $8.38 | 3,738,490 |
| 2019-11-12 | $9.36 | $9.42 | $9.16 | $9.24 | $8.93 | 909,100 |
| 2019-11-11 | $9.45 | $9.46 | $9.36 | $9.36 | $9.05 | 688,890 |
| 2019-11-08 | $9.63 | $9.63 | $9.48 | $9.50 | $9.18 | 594,810 |
| 2019-11-07 | $9.47 | $9.59 | $9.35 | $9.55 | $9.23 | 924,960 |
| 2019-11-06 | $9.77 | $9.77 | $9.43 | $9.49 | $9.17 | 1,339,720 |
| 2019-11-05 | $9.84 | $9.89 | $9.70 | $9.75 | $9.42 | 1,325,960 |
| 2019-11-04 | $10.10 | $10.10 | $9.84 | $9.86 | $9.53 | 1,826,680 |
| 2019-11-01 | $9.87 | $10.15 | $9.84 | $10.14 | $9.80 | 1,350,210 |
| 2019-10-31 | $9.91 | $10.00 | $9.85 | $9.92 | $9.59 | 1,007,420 |
| 2019-10-30 | $9.98 | $10.16 | $9.91 | $9.95 | $9.62 | 1,301,210 |
| 2019-10-29 | $10.00 | $10.09 | $9.98 | $10.04 | $9.70 | 1,063,580 |
| 2019-10-28 | $9.95 | $10.09 | $9.81 | $10.05 | $9.71 | 2,253,650 |
| 2019-10-25 | $10.22 | $10.32 | $10.13 | $10.26 | $9.92 | 554,600 |
| 2019-10-24 | $10.14 | $10.28 | $10.13 | $10.20 | $9.86 | 521,380 |
| 2019-10-23 | $10.24 | $10.36 | $10.13 | $10.13 | $9.79 | 780,880 |
| 2019-10-22 | $10.18 | $10.28 | $10.12 | $10.27 | $9.93 | 587,400 |
| 2019-10-21 | $10.30 | $10.30 | $10.03 | $10.15 | $9.81 | 883,390 |
| 2019-10-18 | $10.41 | $10.45 | $10.19 | $10.31 | $9.97 | 889,460 |
| 2019-10-17 | $10.44 | $10.50 | $10.34 | $10.40 | $10.05 | 510,150 |
| 2019-10-16 | $10.58 | $10.58 | $10.42 | $10.44 | $10.09 | 735,760 |
| 2019-10-15 | $10.53 | $10.59 | $10.47 | $10.55 | $10.20 | 778,660 |
| 2019-10-14 | $10.50 | $10.60 | $10.50 | $10.55 | $10.20 | 1,372,570 |
| 2019-10-11 | $10.46 | $10.54 | $10.37 | $10.44 | $10.09 | 782,920 |
| 2019-10-10 | $10.36 | $10.46 | $10.34 | $10.46 | $10.11 | 690,820 |
| 2019-10-09 | $10.25 | $10.38 | $10.24 | $10.35 | $10.00 | 592,340 |
| 2019-10-08 | $10.27 | $10.37 | $10.22 | $10.27 | $9.93 | 534,850 |
| 2019-10-07 | $10.28 | $10.28 | $10.28 | $10.28 | $9.94 | 0 |
| 2019-10-04 | $10.28 | $10.28 | $10.28 | $10.28 | $9.94 | 0 |
| 2019-10-03 | $10.28 | $10.28 | $10.28 | $10.28 | $9.94 | 0 |
| 2019-10-02 | $10.28 | $10.28 | $10.28 | $10.28 | $9.94 | 0 |
| 2019-10-01 | $10.28 | $10.28 | $10.28 | $10.28 | $9.94 | 0 |
| 2019-09-30 | $10.45 | $10.47 | $10.25 | $10.28 | $9.94 | 960,770 |
| 2019-09-27 | $10.20 | $10.58 | $10.20 | $10.45 | $10.10 | 2,044,330 |
| 2019-09-26 | $11.15 | $11.15 | $10.68 | $10.69 | $10.33 | 4,080,120 |
| 2019-09-25 | $10.70 | $10.74 | $10.53 | $10.70 | $10.34 | 1,548,970 |
| 2019-09-24 | $10.66 | $10.87 | $10.66 | $10.75 | $10.39 | 1,053,500 |
| 2019-09-23 | $10.79 | $10.79 | $10.64 | $10.68 | $10.32 | 711,250 |
| 2019-09-20 | $10.84 | $10.86 | $10.72 | $10.79 | $10.43 | 937,630 |
| 2019-09-19 | $10.72 | $10.84 | $10.67 | $10.84 | $10.48 | 1,179,460 |
| 2019-09-18 | $10.74 | $10.75 | $10.60 | $10.70 | $10.34 | 976,580 |
| 2019-09-17 | $10.81 | $10.85 | $10.62 | $10.68 | $10.32 | 1,561,910 |
| 2019-09-16 | $11.00 | $11.01 | $10.82 | $10.83 | $10.47 | 1,755,620 |
| 2019-09-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.57 | 0 |
| 2019-09-12 | $10.86 | $11.05 | $10.84 | $10.94 | $10.57 | 2,448,810 |
| 2019-09-11 | $11.50 | $11.68 | $11.03 | $11.03 | $10.66 | 6,208,440 |
| 2019-09-10 | $10.79 | $10.97 | $10.76 | $10.94 | $10.57 | 1,982,660 |
| 2019-09-09 | $10.74 | $10.86 | $10.63 | $10.81 | $10.45 | 1,789,150 |
| 2019-09-06 | $10.50 | $10.74 | $10.50 | $10.59 | $10.24 | 1,682,280 |
| 2019-09-05 | $10.45 | $10.72 | $10.45 | $10.63 | $10.28 | 1,705,870 |
| 2019-09-04 | $10.42 | $10.46 | $10.33 | $10.45 | $10.10 | 1,151,230 |
| 2019-09-03 | $10.45 | $10.45 | $10.24 | $10.39 | $10.04 | 1,083,640 |
| 2019-09-02 | $10.17 | $10.40 | $10.16 | $10.39 | $10.04 | 837,610 |
| 2019-08-30 | $10.36 | $10.45 | $10.15 | $10.19 | $9.85 | 849,060 |
| 2019-08-29 | $10.49 | $10.50 | $10.33 | $10.35 | $10.00 | 969,670 |
| 2019-08-28 | $10.26 | $10.49 | $10.26 | $10.46 | $10.11 | 978,710 |
| 2019-08-27 | $10.19 | $10.34 | $10.16 | $10.31 | $9.97 | 800,340 |
| 2019-08-26 | $10.21 | $10.22 | $10.11 | $10.15 | $9.81 | 854,530 |
| 2019-08-23 | $10.49 | $10.49 | $10.32 | $10.34 | $9.99 | 687,400 |
| 2019-08-22 | $10.50 | $10.53 | $10.42 | $10.44 | $10.09 | 661,210 |
| 2019-08-21 | $10.45 | $10.49 | $10.38 | $10.44 | $10.09 | 739,840 |
| 2019-08-20 | $10.38 | $10.49 | $10.32 | $10.40 | $10.05 | 978,390 |
| 2019-08-19 | $10.30 | $10.40 | $10.22 | $10.38 | $10.03 | 1,180,290 |
| 2019-08-16 | $10.13 | $10.24 | $10.08 | $10.15 | $9.81 | 684,660 |
| 2019-08-15 | $9.99 | $10.15 | $9.87 | $10.13 | $9.79 | 859,010 |
| 2019-08-14 | $10.29 | $10.29 | $10.16 | $10.18 | $9.84 | 527,500 |
| 2019-08-13 | $10.08 | $10.14 | $10.08 | $10.11 | $9.77 | 426,690 |
| 2019-08-12 | $10.10 | $10.19 | $10.00 | $10.19 | $9.85 | 667,750 |
| 2019-08-09 | $10.16 | $10.19 | $10.08 | $10.10 | $9.76 | 608,990 |
| 2019-08-08 | $10.17 | $10.20 | $10.06 | $10.08 | $9.74 | 501,180 |
| 2019-08-07 | $10.29 | $10.29 | $10.05 | $10.06 | $9.72 | 619,870 |
| 2019-08-06 | $10.20 | $10.20 | $9.90 | $10.12 | $9.78 | 1,436,200 |
| 2019-08-05 | $10.37 | $10.55 | $10.27 | $10.29 | $9.95 | 744,140 |
| 2019-08-02 | $10.48 | $10.48 | $10.31 | $10.44 | $10.09 | 817,940 |
| 2019-08-01 | $10.51 | $10.63 | $10.51 | $10.54 | $10.19 | 579,260 |
| 2019-07-31 | $10.63 | $10.70 | $10.54 | $10.61 | $10.26 | 841,860 |
| 2019-07-30 | $10.91 | $10.98 | $10.74 | $10.77 | $10.41 | 1,737,760 |
| 2019-07-29 | $10.44 | $10.75 | $10.41 | $10.74 | $10.38 | 1,311,760 |
| 2019-07-26 | $10.44 | $10.55 | $10.38 | $10.44 | $10.09 | 617,000 |
| 2019-07-25 | $10.46 | $10.47 | $10.35 | $10.39 | $10.04 | 632,480 |
| 2019-07-24 | $10.31 | $10.51 | $10.27 | $10.41 | $10.06 | 975,280 |
| 2019-07-23 | $10.11 | $10.28 | $10.11 | $10.27 | $9.93 | 695,270 |
| 2019-07-22 | $10.46 | $10.52 | $10.10 | $10.10 | $9.76 | 1,504,490 |
| 2019-07-19 | $10.52 | $10.63 | $10.51 | $10.52 | $10.17 | 1,076,950 |
| 2019-07-18 | $10.75 | $10.80 | $10.50 | $10.52 | $10.17 | 1,069,380 |
| 2019-07-17 | $10.74 | $10.85 | $10.74 | $10.80 | $10.44 | 722,840 |
| 2019-07-16 | $10.80 | $10.90 | $10.72 | $10.80 | $10.44 | 1,067,560 |
| 2019-07-15 | $10.86 | $10.92 | $10.64 | $10.80 | $10.44 | 1,037,160 |
| 2019-07-12 | $10.92 | $10.98 | $10.82 | $10.85 | $10.49 | 832,080 |
| 2019-07-11 | $11.01 | $11.07 | $10.91 | $10.92 | $10.56 | 776,960 |
| 2019-07-10 | $10.99 | $11.10 | $10.89 | $10.97 | $10.60 | 800,160 |
| 2019-07-09 | $10.85 | $11.09 | $10.85 | $11.04 | $10.67 | 708,310 |
| 2019-07-08 | $11.31 | $11.31 | $10.86 | $10.89 | $10.53 | 1,233,520 |
| 2019-07-05 | $11.40 | $11.44 | $11.25 | $11.31 | $10.93 | 936,800 |
| 2019-07-04 | $11.31 | $11.45 | $11.28 | $11.39 | $11.01 | 1,265,940 |
| 2019-07-03 | $11.39 | $11.45 | $11.23 | $11.31 | $10.93 | 1,157,560 |
| 2019-07-02 | $11.17 | $11.45 | $11.10 | $11.34 | $10.96 | 2,174,570 |
| 2019-07-01 | $11.05 | $11.16 | $11.03 | $11.16 | $10.79 | 1,504,800 |
| 2019-06-28 | $11.10 | $11.12 | $10.90 | $10.95 | $10.58 | 910,000 |
| 2019-06-27 | $11.07 | $11.13 | $11.01 | $11.05 | $10.68 | 1,086,140 |
| 2019-06-26 | $11.01 | $11.10 | $10.92 | $11.07 | $10.70 | 823,710 |
| 2019-06-25 | $11.07 | $11.20 | $10.90 | $11.07 | $10.70 | 1,314,940 |
| 2019-06-24 | $11.26 | $11.48 | $10.97 | $11.18 | $10.81 | 2,301,310 |
| 2019-06-21 | $11.11 | $11.26 | $11.06 | $11.24 | $10.86 | 2,326,880 |
| 2019-06-20 | $11.07 | $11.17 | $10.81 | $11.09 | $10.72 | 1,983,260 |
| 2019-06-19 | $11.28 | $11.30 | $11.00 | $11.07 | $10.70 | 2,396,160 |
| 2019-06-18 | $10.65 | $11.12 | $10.64 | $11.02 | $10.65 | 3,201,940 |
| 2019-06-17 | $11.04 | $11.18 | $10.73 | $10.88 | $10.52 | 3,357,240 |
| 2019-06-14 | $11.50 | $11.69 | $11.02 | $11.12 | $10.75 | 3,474,600 |
| 2019-06-13 | $12.04 | $12.08 | $11.12 | $11.40 | $11.02 | 5,419,970 |
| 2019-06-12 | $12.80 | $12.80 | $11.92 | $12.01 | $11.61 | 4,187,350 |
| 2019-06-11 | $12.40 | $12.97 | $12.26 | $12.76 | $12.33 | 3,651,450 |
| 2019-06-10 | $12.41 | $12.57 | $11.90 | $12.36 | $11.95 | 1,975,930 |
| 2019-06-07 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 0 |
| 2019-06-06 | $12.82 | $12.90 | $12.40 | $12.40 | $11.99 | 2,159,680 |
| 2019-06-05 | $12.59 | $13.09 | $12.43 | $12.65 | $12.23 | 4,549,400 |
| 2019-06-04 | $13.13 | $13.13 | $12.08 | $12.26 | $11.85 | 3,982,270 |
| 2019-06-03 | $13.50 | $13.75 | $12.77 | $12.96 | $12.53 | 3,898,090 |
| 2019-05-31 | $13.04 | $13.86 | $13.03 | $13.65 | $13.19 | 4,533,620 |
| 2019-05-30 | $12.96 | $13.18 | $12.85 | $13.04 | $12.60 | 2,948,760 |
| 2019-05-29 | $13.22 | $13.33 | $12.81 | $12.92 | $12.49 | 5,021,940 |
| 2019-05-28 | $13.18 | $13.50 | $13.16 | $13.23 | $12.79 | 4,345,150 |
| 2019-05-27 | $12.65 | $13.58 | $12.46 | $13.41 | $12.96 | 7,144,680 |
| 2019-05-24 | $11.80 | $12.96 | $11.80 | $12.64 | $12.22 | 7,033,690 |
| 2019-05-23 | $11.69 | $11.99 | $11.63 | $11.82 | $11.43 | 3,000,240 |
| 2019-05-22 | $11.80 | $12.05 | $11.62 | $11.76 | $11.37 | 3,020,050 |
| 2019-05-21 | $11.33 | $12.15 | $11.17 | $11.93 | $11.53 | 4,721,340 |
| 2019-05-20 | $10.60 | $11.39 | $10.60 | $11.35 | $10.97 | 3,269,640 |
| 2019-05-17 | $10.99 | $11.04 | $10.41 | $10.58 | $10.23 | 1,903,500 |
| 2019-05-16 | $11.01 | $11.06 | $10.92 | $10.98 | $10.61 | 1,684,080 |
| 2019-05-15 | $10.89 | $11.07 | $10.89 | $11.01 | $10.64 | 1,523,720 |
| 2019-05-14 | $11.01 | $11.10 | $10.81 | $10.89 | $10.53 | 1,919,100 |
| 2019-05-13 | $10.98 | $11.17 | $10.92 | $11.09 | $10.72 | 3,188,940 |
| 2019-05-10 | $10.68 | $11.19 | $10.63 | $11.14 | $10.77 | 4,714,830 |
| 2019-05-09 | $10.32 | $10.91 | $10.32 | $10.57 | $10.22 | 3,361,580 |
| 2019-05-08 | $10.19 | $10.43 | $10.08 | $10.35 | $10.00 | 1,525,380 |
| 2019-05-07 | $10.35 | $10.42 | $10.20 | $10.36 | $10.01 | 1,664,970 |
| 2019-05-06 | $11.00 | $11.00 | $10.12 | $10.24 | $9.90 | 2,599,730 |
| 2019-05-03 | $11.22 | $11.22 | $11.22 | $11.22 | $10.85 | 0 |
| 2019-05-02 | $11.22 | $11.22 | $11.22 | $11.22 | $10.85 | 0 |
| 2019-05-01 | $11.22 | $11.22 | $11.22 | $11.22 | $10.85 | 0 |
| 2019-04-30 | $11.10 | $11.40 | $11.10 | $11.22 | $10.85 | 1,267,750 |
| 2019-04-29 | $11.62 | $11.62 | $10.81 | $11.11 | $10.74 | 2,722,730 |
| 2019-04-26 | $11.71 | $11.81 | $11.49 | $11.51 | $11.13 | 1,866,780 |
| 2019-04-25 | $12.14 | $12.15 | $11.68 | $11.71 | $11.32 | 2,039,550 |
| 2019-04-24 | $12.18 | $12.29 | $11.94 | $12.14 | $11.73 | 2,048,520 |
| 2019-04-23 | $12.65 | $12.65 | $12.18 | $12.18 | $11.77 | 2,333,670 |
| 2019-04-22 | $12.57 | $12.80 | $12.56 | $12.63 | $12.21 | 2,262,290 |
| 2019-04-19 | $12.60 | $12.73 | $12.49 | $12.57 | $12.15 | 2,406,900 |
| 2019-04-18 | $12.85 | $12.94 | $12.54 | $12.66 | $12.24 | 2,713,910 |
| 2019-04-17 | $13.00 | $13.10 | $12.80 | $12.83 | $12.40 | 3,121,260 |
| 2019-04-16 | $12.89 | $13.20 | $12.65 | $13.17 | $12.73 | 2,360,860 |
| 2019-04-15 | $18.16 | $18.37 | $17.88 | $18.03 | $12.37 | 2,555,070 |
| 2019-04-12 | $18.10 | $18.17 | $17.73 | $18.07 | $12.40 | 2,189,820 |
| 2019-04-11 | $18.52 | $18.70 | $18.00 | $18.15 | $12.46 | 2,870,910 |
| 2019-04-10 | $18.28 | $18.86 | $18.25 | $18.51 | $12.70 | 3,813,700 |
| 2019-04-09 | $18.23 | $18.39 | $18.06 | $18.24 | $12.52 | 1,667,900 |
| 2019-04-08 | $18.21 | $18.43 | $17.98 | $18.33 | $12.58 | 3,351,120 |
| 2019-04-05 | $18.24 | $18.24 | $18.24 | $18.24 | $12.52 | 0 |
| 2019-04-04 | $18.48 | $18.50 | $18.03 | $18.24 | $12.52 | 3,337,120 |
| 2019-04-03 | $18.40 | $18.40 | $18.20 | $18.39 | $12.62 | 1,899,870 |
| 2019-04-02 | $18.57 | $18.62 | $18.25 | $18.33 | $12.58 | 3,331,000 |
| 2019-04-01 | $18.46 | $18.67 | $18.28 | $18.60 | $12.76 | 4,433,760 |
| 2019-03-29 | $18.05 | $18.42 | $18.01 | $18.35 | $12.59 | 4,253,140 |
| 2019-03-28 | $17.90 | $18.14 | $17.72 | $18.05 | $12.39 | 2,515,870 |
| 2019-03-27 | $18.15 | $18.20 | $17.63 | $17.94 | $12.31 | 2,962,550 |
| 2019-03-26 | $17.75 | $18.80 | $17.74 | $17.95 | $12.32 | 7,390,240 |
| 2019-03-25 | $17.25 | $18.08 | $17.15 | $17.81 | $12.22 | 3,979,160 |
| 2019-03-22 | $17.60 | $17.60 | $17.25 | $17.47 | $11.99 | 2,051,500 |
| 2019-03-21 | $17.56 | $17.74 | $17.51 | $17.60 | $12.08 | 2,035,130 |
| 2019-03-20 | $17.74 | $17.78 | $17.18 | $17.58 | $12.06 | 2,645,410 |
| 2019-03-19 | $17.80 | $17.85 | $17.51 | $17.73 | $12.17 | 3,165,460 |
| 2019-03-18 | $17.21 | $17.78 | $17.16 | $17.78 | $12.20 | 4,402,480 |
| 2019-03-15 | $16.73 | $17.15 | $16.73 | $17.15 | $11.77 | 2,016,870 |
| 2019-03-14 | $17.11 | $17.19 | $16.61 | $16.75 | $11.50 | 2,309,200 |
| 2019-03-13 | $17.19 | $17.34 | $17.06 | $17.11 | $11.74 | 3,089,070 |
| 2019-03-12 | $17.12 | $17.41 | $16.88 | $17.10 | $11.74 | 3,368,730 |
| 2019-03-11 | $16.63 | $17.04 | $16.63 | $17.03 | $11.69 | 2,228,870 |
| 2019-03-08 | $17.23 | $17.23 | $16.60 | $16.60 | $11.39 | 3,952,680 |
| 2019-03-07 | $17.25 | $17.58 | $17.07 | $17.44 | $11.97 | 4,334,920 |
| 2019-03-06 | $17.07 | $17.35 | $16.91 | $17.24 | $11.83 | 4,324,800 |
| 2019-03-05 | $16.81 | $17.05 | $16.80 | $17.03 | $11.69 | 2,580,620 |
| 2019-03-04 | $16.95 | $17.15 | $16.76 | $16.91 | $11.61 | 3,897,360 |
| 2019-03-01 | $17.07 | $17.07 | $16.70 | $16.85 | $11.56 | 2,498,040 |
| 2019-02-28 | $17.30 | $17.50 | $16.77 | $17.02 | $11.68 | 6,270,910 |
| 2019-02-27 | $16.96 | $17.10 | $16.66 | $16.82 | $11.54 | 2,727,060 |
| 2019-02-26 | $16.75 | $17.26 | $16.65 | $16.98 | $11.65 | 4,079,570 |
| 2019-02-25 | $16.36 | $16.84 | $16.36 | $16.83 | $11.55 | 4,125,380 |
| 2019-02-22 | $16.03 | $16.38 | $16.03 | $16.32 | $11.20 | 1,605,990 |
| 2019-02-21 | $16.24 | $16.47 | $16.14 | $16.19 | $11.11 | 2,548,900 |
| 2019-02-20 | $15.90 | $16.47 | $15.90 | $16.36 | $11.23 | 3,698,740 |
| 2019-02-19 | $16.01 | $16.08 | $15.73 | $15.90 | $10.91 | 1,827,330 |
| 2019-02-18 | $15.67 | $16.00 | $15.67 | $16.00 | $10.98 | 2,314,580 |
| 2019-02-15 | $15.74 | $15.80 | $15.57 | $15.63 | $10.73 | 1,085,300 |
| 2019-02-14 | $16.00 | $16.02 | $15.65 | $15.74 | $10.80 | 2,219,170 |
| 2019-02-13 | $16.02 | $16.08 | $15.96 | $15.98 | $10.97 | 2,552,520 |
| 2019-02-12 | $15.88 | $16.09 | $15.86 | $16.00 | $10.98 | 2,037,150 |
| 2019-02-11 | $15.74 | $15.95 | $15.71 | $15.92 | $10.93 | 1,549,950 |
| 2019-02-08 | $15.73 | $15.73 | $15.73 | $15.73 | $10.80 | 0 |
| 2019-02-07 | $15.73 | $15.73 | $15.73 | $15.73 | $10.80 | 0 |
| 2019-02-06 | $15.73 | $15.73 | $15.73 | $15.73 | $10.80 | 0 |
| 2019-02-05 | $15.73 | $15.73 | $15.73 | $15.73 | $10.80 | 0 |
| 2019-02-04 | $15.73 | $15.73 | $15.73 | $15.73 | $10.80 | 0 |
| 2019-02-01 | $15.65 | $15.95 | $15.61 | $15.73 | $10.80 | 2,197,740 |
| 2019-01-31 | $15.75 | $15.79 | $15.49 | $15.60 | $10.71 | 1,838,730 |
| 2019-01-30 | $15.85 | $15.90 | $15.56 | $15.78 | $10.83 | 1,481,100 |
| 2019-01-29 | $16.18 | $16.18 | $15.55 | $15.88 | $10.90 | 2,186,950 |
| 2019-01-28 | $15.80 | $16.47 | $15.80 | $16.18 | $11.10 | 3,413,900 |
| 2019-01-25 | $15.89 | $15.89 | $15.71 | $15.82 | $10.86 | 1,139,000 |
| 2019-01-24 | $15.59 | $15.91 | $15.59 | $15.81 | $10.85 | 2,413,950 |
| 2019-01-23 | $15.54 | $15.60 | $15.32 | $15.50 | $10.64 | 1,043,900 |
| 2019-01-22 | $15.58 | $15.63 | $15.32 | $15.52 | $10.65 | 1,158,750 |
| 2019-01-21 | $15.52 | $15.65 | $15.44 | $15.54 | $10.66 | 1,428,070 |
| 2019-01-18 | $15.55 | $15.66 | $15.30 | $15.53 | $10.66 | 2,166,270 |
| 2019-01-17 | $15.36 | $15.57 | $15.25 | $15.41 | $10.58 | 2,514,080 |
| 2019-01-16 | $15.29 | $15.29 | $15.13 | $15.20 | $10.43 | 1,026,840 |
| 2019-01-15 | $15.08 | $15.28 | $14.98 | $15.20 | $10.43 | 1,751,480 |
| 2019-01-14 | $15.20 | $15.20 | $15.04 | $15.10 | $10.36 | 979,550 |
| 2019-01-11 | $15.07 | $15.12 | $14.93 | $15.09 | $10.36 | 1,059,400 |
| 2019-01-10 | $14.99 | $15.10 | $14.86 | $15.08 | $10.35 | 1,227,220 |
| 2019-01-09 | $15.11 | $15.17 | $15.00 | $15.09 | $10.36 | 1,869,670 |
| 2019-01-08 | $15.18 | $15.25 | $15.00 | $15.09 | $10.36 | 1,482,900 |
| 2019-01-07 | $15.02 | $15.11 | $14.94 | $15.07 | $10.34 | 1,388,300 |
| 2019-01-04 | $14.68 | $14.99 | $14.40 | $14.99 | $10.29 | 1,572,010 |
| 2019-01-03 | $14.81 | $14.89 | $14.74 | $14.77 | $10.14 | 943,900 |
| 2019-01-02 | $14.79 | $14.93 | $14.69 | $14.83 | $10.18 | 1,603,260 |
| 2019-01-01 | $14.80 | $14.80 | $14.80 | $14.80 | $10.16 | 0 |
| 2018-12-31 | $14.80 | $14.80 | $14.80 | $14.80 | $10.16 | 0 |
| 2018-12-28 | $14.39 | $14.90 | $14.39 | $14.80 | $10.16 | 1,365,060 |
| 2018-12-27 | $14.79 | $14.79 | $14.36 | $14.40 | $9.88 | 919,200 |
| 2018-12-26 | $14.85 | $14.85 | $14.60 | $14.61 | $10.03 | 592,700 |
| 2018-12-25 | $14.64 | $14.69 | $14.39 | $14.69 | $10.08 | 990,370 |
| 2018-12-24 | $14.39 | $14.79 | $14.39 | $14.73 | $10.11 | 1,072,300 |
| 2018-12-21 | $14.51 | $14.51 | $14.38 | $14.49 | $9.94 | 581,200 |
| 2018-12-20 | $14.51 | $14.58 | $14.38 | $14.51 | $9.96 | 664,850 |
| 2018-12-19 | $14.52 | $14.74 | $14.48 | $14.50 | $9.95 | 806,550 |
| 2018-12-18 | $14.46 | $14.63 | $14.40 | $14.51 | $9.96 | 632,630 |
| 2018-12-17 | $14.52 | $14.60 | $14.38 | $14.58 | $10.01 | 688,890 |
| 2018-12-14 | $14.83 | $14.90 | $14.51 | $14.55 | $9.99 | 1,477,500 |
| 2018-12-13 | $14.67 | $14.84 | $14.60 | $14.79 | $10.15 | 1,010,270 |
| 2018-12-12 | $14.60 | $14.71 | $14.56 | $14.67 | $10.07 | 723,730 |
| 2018-12-11 | $14.46 | $14.67 | $14.35 | $14.60 | $10.02 | 934,900 |
| 2018-12-10 | $14.60 | $14.66 | $14.33 | $14.33 | $9.83 | 883,800 |
| 2018-12-07 | $14.55 | $14.81 | $14.46 | $14.66 | $10.06 | 1,609,380 |
| 2018-12-06 | $14.68 | $14.68 | $14.52 | $14.52 | $9.96 | 992,660 |
| 2018-12-05 | $14.49 | $14.77 | $14.40 | $14.72 | $10.10 | 1,205,710 |
| 2018-12-04 | $14.62 | $14.72 | $14.53 | $14.69 | $10.08 | 1,328,720 |
| 2018-12-03 | $14.50 | $14.76 | $14.50 | $14.62 | $10.03 | 2,104,930 |
| 2018-11-30 | $14.71 | $14.71 | $14.02 | $14.31 | $9.82 | 3,449,920 |
| 2018-11-29 | $15.19 | $15.28 | $14.75 | $14.78 | $10.14 | 3,894,440 |
| 2018-11-28 | $15.51 | $15.54 | $15.06 | $15.41 | $10.58 | 1,451,000 |
| 2018-11-27 | $15.72 | $15.90 | $15.38 | $15.55 | $10.67 | 1,734,490 |
| 2018-11-26 | $15.73 | $16.07 | $15.51 | $15.58 | $10.69 | 2,004,850 |
| 2018-11-23 | $16.08 | $16.16 | $15.52 | $15.61 | $10.71 | 2,327,580 |
| 2018-11-22 | $15.58 | $16.55 | $15.58 | $16.18 | $11.10 | 4,254,120 |
| 2018-11-21 | $15.44 | $15.70 | $15.32 | $15.58 | $10.69 | 1,517,220 |
| 2018-11-20 | $15.77 | $15.84 | $15.44 | $15.46 | $10.61 | 1,853,140 |
| 2018-11-19 | $15.80 | $15.98 | $15.72 | $15.90 | $10.91 | 1,940,880 |
| 2018-11-16 | $15.70 | $15.96 | $15.57 | $15.85 | $10.88 | 2,924,670 |
| 2018-11-15 | $15.25 | $15.72 | $15.25 | $15.70 | $10.77 | 2,566,170 |
| 2018-11-14 | $15.28 | $15.60 | $15.28 | $15.33 | $10.52 | 2,032,050 |
| 2018-11-13 | $15.10 | $15.43 | $14.84 | $15.26 | $10.47 | 2,130,990 |
| 2018-11-12 | $14.99 | $15.19 | $14.81 | $15.18 | $10.42 | 1,130,950 |
| 2018-11-09 | $14.81 | $15.07 | $14.81 | $14.89 | $10.22 | 974,890 |
| 2018-11-08 | $15.40 | $15.50 | $15.06 | $15.07 | $10.34 | 1,413,100 |
| 2018-11-07 | $15.49 | $15.54 | $15.27 | $15.40 | $10.57 | 1,366,760 |
| 2018-11-06 | $15.71 | $15.75 | $15.30 | $15.47 | $10.62 | 1,539,850 |
| 2018-11-05 | $15.50 | $15.86 | $15.42 | $15.71 | $10.78 | 2,130,610 |
| 2018-11-02 | $15.21 | $15.78 | $15.16 | $15.52 | $10.65 | 1,660,400 |
| 2018-11-01 | $15.10 | $15.32 | $15.07 | $15.10 | $10.36 | 1,176,080 |
| 2018-10-31 | $15.02 | $15.16 | $14.93 | $15.02 | $10.31 | 818,930 |
| 2018-10-30 | $14.88 | $15.17 | $14.85 | $14.94 | $10.25 | 1,106,700 |
| 2018-10-29 | $15.35 | $15.35 | $14.82 | $15.04 | $10.32 | 796,400 |
| 2018-10-26 | $15.40 | $15.49 | $15.28 | $15.35 | $10.53 | 807,900 |
| 2018-10-25 | $15.14 | $15.45 | $14.98 | $15.40 | $10.57 | 1,249,370 |
| 2018-10-24 | $15.49 | $15.69 | $15.31 | $15.54 | $10.66 | 1,352,050 |
| 2018-10-23 | $15.86 | $15.99 | $15.51 | $15.56 | $10.68 | 1,624,970 |
| 2018-10-22 | $15.34 | $16.07 | $15.34 | $16.00 | $10.98 | 2,844,650 |
| 2018-10-19 | $15.40 | $15.54 | $14.90 | $15.41 | $10.58 | 1,888,860 |
| 2018-10-18 | $15.88 | $15.88 | $15.11 | $15.44 | $10.60 | 1,620,600 |
| 2018-10-17 | $16.05 | $16.05 | $15.22 | $15.56 | $10.68 | 1,861,400 |
| 2018-10-16 | $16.00 | $16.00 | $15.23 | $15.61 | $10.71 | 1,643,630 |
| 2018-10-15 | $15.26 | $15.89 | $15.02 | $15.59 | $10.70 | 2,207,340 |
| 2018-10-12 | $14.10 | $15.22 | $14.10 | $15.19 | $10.42 | 2,256,420 |
| 2018-10-11 | $15.48 | $15.64 | $14.44 | $14.51 | $9.96 | 2,774,900 |
| 2018-10-10 | $16.05 | $16.12 | $15.85 | $16.04 | $11.01 | 1,706,800 |
| 2018-10-09 | $16.15 | $16.16 | $15.72 | $16.14 | $11.08 | 2,251,070 |
| 2018-10-08 | $16.08 | $16.46 | $15.93 | $15.94 | $10.94 | 3,716,170 |
| 2018-10-05 | $15.58 | $15.58 | $15.58 | $15.58 | $10.69 | 0 |
| 2018-10-04 | $15.58 | $15.58 | $15.58 | $15.58 | $10.69 | 0 |
| 2018-10-03 | $15.58 | $15.58 | $15.58 | $15.58 | $10.69 | 0 |
| 2018-10-02 | $15.58 | $15.58 | $15.58 | $15.58 | $10.69 | 0 |
| 2018-10-01 | $15.58 | $15.58 | $15.58 | $15.58 | $10.69 | 0 |
| 2018-09-28 | $15.50 | $15.65 | $15.50 | $15.58 | $10.69 | 516,100 |
| 2018-09-27 | $15.85 | $15.94 | $15.40 | $15.41 | $10.58 | 1,023,400 |
| 2018-09-26 | $15.99 | $16.06 | $15.84 | $15.90 | $10.91 | 971,300 |
| 2018-09-25 | $15.80 | $15.98 | $15.71 | $15.95 | $10.95 | 822,100 |
| 2018-09-24 | $15.85 | $15.85 | $15.85 | $15.85 | $10.88 | 0 |
| 2018-09-21 | $15.64 | $15.92 | $15.59 | $15.85 | $10.88 | 1,077,500 |
| 2018-09-20 | $15.76 | $15.87 | $15.61 | $15.63 | $10.73 | 827,000 |
| 2018-09-19 | $15.58 | $16.09 | $15.50 | $15.78 | $10.83 | 1,255,000 |
| 2018-09-18 | $15.23 | $15.64 | $15.23 | $15.60 | $10.71 | 767,200 |
| 2018-09-17 | $15.73 | $15.75 | $15.22 | $15.23 | $10.45 | 599,800 |
| 2018-09-14 | $15.88 | $15.93 | $15.76 | $15.79 | $10.84 | 659,000 |
| 2018-09-13 | $15.87 | $15.99 | $15.73 | $15.87 | $10.89 | 699,750 |
| 2018-09-12 | $15.67 | $15.89 | $15.65 | $15.76 | $10.82 | 651,120 |
| 2018-09-11 | $15.57 | $15.78 | $15.45 | $15.71 | $10.78 | 631,200 |
| 2018-09-10 | $15.85 | $15.85 | $15.49 | $15.56 | $10.68 | 706,530 |
| 2018-09-07 | $15.68 | $15.84 | $15.58 | $15.71 | $10.78 | 760,620 |
| 2018-09-06 | $15.53 | $15.80 | $15.50 | $15.57 | $10.69 | 876,320 |
| 2018-09-05 | $15.90 | $15.97 | $15.40 | $15.48 | $10.62 | 858,770 |
| 2018-09-04 | $15.74 | $15.99 | $15.65 | $15.88 | $10.90 | 733,850 |
| 2018-09-03 | $15.76 | $15.76 | $15.40 | $15.74 | $10.80 | 776,300 |
| 2018-08-31 | $15.95 | $16.15 | $15.69 | $15.71 | $10.78 | 1,008,360 |
| 2018-08-30 | $16.42 | $16.42 | $16.05 | $16.10 | $11.05 | 998,670 |
| 2018-08-29 | $16.22 | $16.51 | $16.22 | $16.33 | $11.21 | 1,016,960 |
| 2018-08-28 | $16.40 | $16.92 | $16.35 | $16.45 | $11.29 | 1,857,010 |
| 2018-08-27 | $15.95 | $16.20 | $15.88 | $16.18 | $11.10 | 1,174,860 |
| 2018-08-24 | $15.97 | $16.09 | $15.72 | $15.80 | $10.84 | 922,400 |
| 2018-08-23 | $16.14 | $16.18 | $15.91 | $15.97 | $10.96 | 985,500 |
| 2018-08-22 | $16.27 | $16.32 | $16.00 | $16.01 | $10.99 | 746,800 |
| 2018-08-21 | $16.25 | $16.44 | $16.01 | $16.29 | $11.18 | 1,320,230 |
| 2018-08-20 | $16.05 | $16.46 | $15.65 | $16.35 | $11.22 | 1,963,550 |
| 2018-08-17 | $16.75 | $16.90 | $16.32 | $16.39 | $11.25 | 1,632,020 |
| 2018-08-16 | $16.40 | $16.72 | $16.15 | $16.35 | $11.22 | 1,076,800 |
| 2018-08-15 | $17.00 | $17.04 | $16.53 | $16.57 | $11.37 | 1,255,450 |
| 2018-08-14 | $16.81 | $17.09 | $16.77 | $16.98 | $11.65 | 1,324,270 |
| 2018-08-13 | $16.57 | $16.95 | $16.37 | $16.81 | $11.54 | 1,216,210 |
| 2018-08-10 | $16.69 | $16.95 | $16.52 | $16.86 | $11.57 | 1,346,800 |
| 2018-08-09 | $16.30 | $16.92 | $16.15 | $16.69 | $11.45 | 1,847,300 |
| 2018-08-08 | $16.98 | $17.20 | $16.30 | $16.33 | $11.21 | 1,891,600 |
| 2018-08-07 | $16.58 | $17.14 | $16.30 | $17.11 | $11.74 | 2,016,900 |
| 2018-08-06 | $16.57 | $16.80 | $16.15 | $16.67 | $11.44 | 1,435,650 |
| 2018-08-03 | $17.03 | $17.16 | $16.52 | $16.57 | $11.37 | 1,761,100 |
| 2018-08-02 | $17.71 | $17.71 | $16.52 | $17.03 | $11.69 | 2,791,250 |
| 2018-08-01 | $18.33 | $18.53 | $17.68 | $17.70 | $12.15 | 2,553,200 |
| 2018-07-31 | $18.29 | $18.47 | $18.01 | $18.44 | $12.66 | 1,853,870 |
| 2018-07-30 | $18.65 | $18.76 | $18.10 | $18.29 | $12.55 | 2,986,700 |
| 2018-07-27 | $18.57 | $18.96 | $18.52 | $18.77 | $12.88 | 3,495,890 |
| 2018-07-26 | $18.89 | $18.97 | $18.61 | $18.71 | $12.84 | 3,162,170 |
| 2018-07-25 | $18.77 | $19.14 | $18.61 | $19.04 | $13.07 | 5,351,190 |
| 2018-07-24 | $18.52 | $19.16 | $18.47 | $18.90 | $12.97 | 8,092,010 |
| 2018-07-23 | $17.90 | $19.29 | $17.90 | $19.12 | $13.12 | 9,360,410 |
| 2018-07-20 | $17.89 | $17.99 | $16.80 | $17.61 | $12.09 | 3,493,890 |
| 2018-07-19 | $17.75 | $18.15 | $17.68 | $18.01 | $12.36 | 2,750,670 |
| 2018-07-18 | $18.02 | $18.15 | $17.67 | $17.70 | $12.15 | 2,137,200 |
| 2018-07-17 | $18.07 | $18.14 | $17.72 | $18.10 | $12.42 | 2,007,010 |
| 2018-07-16 | $18.00 | $18.19 | $17.70 | $18.08 | $12.41 | 2,364,450 |
| 2018-07-13 | $18.27 | $18.27 | $17.93 | $18.15 | $12.46 | 3,610,450 |
| 2018-07-12 | $18.10 | $18.53 | $17.90 | $18.39 | $12.62 | 6,478,200 |
| 2018-07-11 | $17.54 | $18.45 | $17.38 | $18.21 | $12.50 | 6,652,470 |
| 2018-07-10 | $17.50 | $17.95 | $17.06 | $17.89 | $12.28 | 4,718,170 |
| 2018-07-09 | $17.00 | $17.97 | $16.92 | $17.42 | $11.96 | 3,689,050 |
| 2018-07-06 | $16.34 | $16.78 | $15.80 | $16.43 | $11.28 | 2,816,010 |
| 2018-07-05 | $17.40 | $17.61 | $16.20 | $16.22 | $11.13 | 3,220,400 |
| 2018-07-04 | $17.77 | $17.90 | $17.21 | $17.58 | $12.06 | 2,687,100 |
| 2018-07-03 | $17.36 | $17.98 | $17.25 | $17.91 | $12.29 | 3,428,750 |
| 2018-07-02 | $17.86 | $17.98 | $17.12 | $17.36 | $11.91 | 3,808,410 |
| 2018-06-29 | $17.52 | $18.15 | $16.95 | $18.10 | $12.42 | 5,266,780 |
| 2018-06-28 | $18.07 | $18.25 | $17.49 | $17.54 | $12.04 | 4,477,410 |
| 2018-06-27 | $17.52 | $18.51 | $17.26 | $18.31 | $12.57 | 7,037,480 |
| 2018-06-26 | $17.45 | $18.75 | $17.05 | $17.96 | $12.33 | 9,345,420 |
| 2018-06-25 | $17.23 | $17.23 | $17.23 | $17.23 | $11.82 | 913,500 |
| 2018-06-22 | $15.07 | $15.80 | $15.07 | $15.66 | $10.75 | 1,575,080 |
| 2018-06-21 | $16.33 | $16.49 | $15.32 | $15.44 | $10.60 | 2,189,390 |
| 2018-06-20 | $15.90 | $16.48 | $15.80 | $16.37 | $11.23 | 1,773,280 |
| 2018-06-19 | $16.72 | $16.96 | $15.71 | $16.03 | $11.00 | 3,385,160 |
| 2018-06-18 | $17.46 | $17.46 | $17.46 | $17.46 | $11.98 | 0 |
| 2018-06-15 | $18.00 | $18.29 | $17.12 | $17.46 | $11.98 | 2,594,100 |
| 2018-06-14 | $17.69 | $18.26 | $17.69 | $18.15 | $12.46 | 2,200,490 |
| 2018-06-13 | $18.45 | $18.45 | $17.88 | $17.94 | $12.31 | 2,272,850 |
| 2018-06-12 | $18.13 | $18.55 | $17.61 | $18.45 | $12.66 | 3,512,050 |
| 2018-06-11 | $18.00 | $18.49 | $17.86 | $18.27 | $12.54 | 3,725,850 |
| 2018-06-08 | $18.13 | $18.13 | $17.55 | $17.87 | $12.26 | 2,283,300 |
| 2018-06-07 | $18.42 | $18.60 | $18.16 | $18.18 | $12.48 | 2,225,600 |
| 2018-06-06 | $18.25 | $18.67 | $18.10 | $18.48 | $12.68 | 2,946,100 |
| 2018-06-05 | $17.75 | $18.25 | $17.75 | $18.20 | $12.49 | 2,197,240 |
| 2018-06-04 | $17.55 | $17.97 | $17.55 | $17.74 | $12.17 | 1,897,550 |
| 2018-06-01 | $17.77 | $18.30 | $17.40 | $17.53 | $12.03 | 2,775,240 |
| 2018-05-31 | $17.70 | $18.12 | $17.63 | $17.91 | $12.29 | 2,864,040 |
| 2018-05-30 | $19.06 | $19.20 | $17.63 | $17.63 | $12.10 | 4,911,340 |
| 2018-05-29 | $19.90 | $20.28 | $19.51 | $19.59 | $13.44 | 4,523,780 |
| 2018-05-28 | $20.15 | $20.39 | $19.52 | $20.26 | $13.90 | 5,726,830 |
| 2018-05-25 | $19.68 | $20.29 | $19.23 | $20.12 | $13.81 | 6,552,960 |
| 2018-05-24 | $19.36 | $19.75 | $19.23 | $19.64 | $13.48 | 3,532,050 |
| 2018-05-23 | $20.09 | $20.09 | $19.00 | $19.32 | $13.26 | 5,052,300 |
| 2018-05-22 | $19.88 | $20.45 | $19.62 | $20.30 | $13.80 | 5,664,110 |
| 2018-05-21 | $19.50 | $20.17 | $19.40 | $19.87 | $13.50 | 5,813,340 |
| 2018-05-18 | $19.54 | $19.70 | $19.12 | $19.59 | $13.31 | 5,006,380 |
| 2018-05-17 | $18.78 | $19.55 | $18.55 | $19.52 | $13.27 | 5,879,700 |
| 2018-05-16 | $19.04 | $19.32 | $18.72 | $18.73 | $12.73 | 3,033,810 |
| 2018-05-15 | $18.67 | $19.15 | $18.50 | $19.09 | $12.97 | 3,302,280 |
| 2018-05-14 | $18.51 | $19.58 | $18.51 | $18.89 | $12.84 | 3,996,000 |
| 2018-05-11 | $19.16 | $19.16 | $18.56 | $18.75 | $12.74 | 2,995,840 |
| 2018-05-10 | $19.14 | $19.20 | $18.82 | $19.03 | $12.93 | 3,170,710 |
| 2018-05-09 | $18.92 | $19.19 | $18.70 | $19.09 | $12.97 | 3,300,580 |
| 2018-05-08 | $18.79 | $18.96 | $18.67 | $18.90 | $12.84 | 3,756,650 |
| 2018-05-07 | $18.29 | $18.88 | $18.19 | $18.80 | $12.78 | 4,050,710 |
| 2018-05-04 | $18.37 | $18.55 | $18.09 | $18.13 | $12.32 | 2,601,440 |
| 2018-05-03 | $17.71 | $18.62 | $17.71 | $18.53 | $12.59 | 3,960,140 |
| 2018-05-02 | $18.00 | $18.05 | $17.64 | $17.78 | $12.08 | 1,381,010 |
| 2018-05-01 | $17.85 | $17.85 | $17.85 | $17.85 | $12.13 | 0 |
| 2018-04-30 | $17.85 | $17.85 | $17.85 | $17.85 | $12.13 | 0 |
| 2018-04-27 | $18.20 | $18.30 | $17.53 | $17.85 | $12.13 | 1,954,120 |
| 2018-04-26 | $18.21 | $18.67 | $17.92 | $17.98 | $12.22 | 3,003,560 |
| 2018-04-25 | $18.08 | $18.30 | $17.89 | $18.08 | $12.29 | 2,365,420 |
| 2018-04-24 | $17.85 | $18.50 | $17.70 | $18.29 | $12.43 | 3,432,360 |
| 2018-04-23 | $17.08 | $18.36 | $17.08 | $17.93 | $12.19 | 3,152,440 |
| 2018-04-20 | $17.83 | $18.05 | $17.11 | $17.14 | $11.65 | 2,579,020 |
| 2018-04-19 | $18.00 | $18.23 | $17.91 | $17.95 | $12.20 | 2,141,380 |
| 2018-04-18 | $18.19 | $18.22 | $17.28 | $18.16 | $12.34 | 2,596,640 |
| 2018-04-17 | $18.60 | $18.87 | $17.80 | $17.86 | $12.14 | 2,865,510 |
| 2018-04-16 | $19.23 | $19.23 | $18.26 | $18.39 | $12.50 | 3,954,430 |
| 2018-04-13 | $19.39 | $20.00 | $19.24 | $19.32 | $13.13 | 4,232,550 |
| 2018-04-12 | $19.39 | $19.79 | $19.20 | $19.31 | $13.12 | 4,629,240 |
| 2018-04-11 | $18.95 | $19.66 | $18.95 | $19.50 | $13.25 | 5,439,360 |
| 2018-04-10 | $19.35 | $19.50 | $18.50 | $19.12 | $12.99 | 4,729,510 |
| 2018-04-09 | $18.40 | $19.50 | $18.24 | $19.12 | $12.99 | 5,219,230 |
| 2018-04-06 | $18.55 | $18.55 | $18.55 | $18.55 | $12.61 | 0 |
| 2018-04-05 | $18.55 | $18.55 | $18.55 | $18.55 | $12.61 | 0 |
| 2018-04-04 | $18.36 | $18.98 | $18.36 | $18.55 | $12.61 | 4,286,680 |
| 2018-04-03 | $18.35 | $18.35 | $17.91 | $18.29 | $12.43 | 3,058,340 |
| 2018-04-02 | $18.79 | $18.96 | $18.51 | $18.62 | $12.65 | 3,312,960 |
| 2018-03-30 | $18.67 | $18.90 | $18.50 | $18.76 | $12.75 | 3,922,800 |
| 2018-03-29 | $17.57 | $19.74 | $17.57 | $18.67 | $12.69 | 6,198,490 |
| 2018-03-28 | $17.40 | $18.36 | $17.15 | $18.02 | $12.25 | 4,067,950 |
| 2018-03-27 | $17.50 | $17.97 | $17.42 | $17.71 | $12.04 | 2,701,280 |
| 2018-03-26 | $16.76 | $17.39 | $16.12 | $17.35 | $11.79 | 2,806,620 |
| 2018-03-23 | $18.20 | $18.58 | $17.28 | $17.28 | $11.74 | 4,798,120 |
| 2018-03-22 | $19.18 | $19.51 | $18.92 | $19.20 | $13.05 | 3,490,730 |
| 2018-03-21 | $19.21 | $19.98 | $19.02 | $19.39 | $13.18 | 6,346,360 |
| 2018-03-20 | $19.53 | $20.00 | $19.12 | $19.35 | $13.15 | 7,156,590 |
| 2018-03-19 | $18.06 | $19.80 | $17.86 | $19.80 | $13.46 | 7,362,690 |
| 2018-03-16 | $17.60 | $18.09 | $17.46 | $18.00 | $12.23 | 2,347,710 |
| 2018-03-15 | $18.30 | $18.30 | $17.32 | $17.52 | $11.91 | 3,516,270 |
| 2018-03-14 | $18.38 | $18.67 | $18.32 | $18.42 | $12.52 | 2,193,650 |
| 2018-03-13 | $18.65 | $18.81 | $18.31 | $18.36 | $12.48 | 2,797,630 |
| 2018-03-12 | $18.68 | $18.92 | $18.59 | $18.76 | $12.75 | 3,692,950 |
| 2018-03-09 | $18.55 | $18.65 | $18.26 | $18.57 | $12.62 | 3,191,840 |
| 2018-03-08 | $18.11 | $18.60 | $18.03 | $18.48 | $12.56 | 3,046,790 |
| 2018-03-07 | $18.27 | $18.38 | $18.01 | $18.07 | $12.28 | 2,156,080 |
| 2018-03-06 | $18.10 | $18.31 | $17.94 | $18.27 | $12.42 | 2,809,940 |
| 2018-03-05 | $17.80 | $18.18 | $17.68 | $18.10 | $12.30 | 2,257,360 |
| 2018-03-02 | $17.70 | $18.00 | $17.62 | $17.67 | $12.01 | 1,778,320 |
| 2018-03-01 | $17.64 | $17.94 | $17.48 | $17.89 | $12.16 | 1,864,990 |
| 2018-02-28 | $17.83 | $17.90 | $17.51 | $17.72 | $12.04 | 2,026,410 |
| 2018-02-27 | $18.16 | $18.29 | $17.86 | $17.94 | $12.19 | 2,430,730 |
| 2018-02-26 | $18.08 | $18.30 | $17.91 | $18.25 | $12.40 | 2,764,390 |
| 2018-02-23 | $17.45 | $18.16 | $17.38 | $17.87 | $12.14 | 2,775,260 |
| 2018-02-22 | $17.17 | $17.44 | $17.11 | $17.36 | $11.80 | 1,659,690 |
| 2018-02-21 | $17.06 | $17.06 | $17.06 | $17.06 | $11.59 | 0 |
| 2018-02-20 | $17.06 | $17.06 | $17.06 | $17.06 | $11.59 | 0 |
| 2018-02-19 | $17.06 | $17.06 | $17.06 | $17.06 | $11.59 | 0 |
| 2018-02-16 | $17.06 | $17.06 | $17.06 | $17.06 | $11.59 | 0 |
| 2018-02-15 | $17.06 | $17.06 | $17.06 | $17.06 | $11.59 | 0 |
| 2018-02-14 | $17.03 | $17.16 | $16.98 | $17.06 | $11.59 | 1,296,430 |
| 2018-02-13 | $17.19 | $17.43 | $16.92 | $16.94 | $11.51 | 2,195,030 |
| 2018-02-12 | $17.29 | $17.42 | $17.01 | $17.23 | $11.71 | 2,231,180 |
| 2018-02-09 | $17.15 | $17.20 | $16.56 | $16.76 | $11.39 | 2,987,830 |
| 2018-02-08 | $17.58 | $17.88 | $17.45 | $17.72 | $12.04 | 2,364,970 |
| 2018-02-07 | $17.60 | $17.92 | $16.90 | $17.56 | $11.93 | 3,076,320 |
| 2018-02-06 | $18.40 | $18.93 | $17.21 | $17.22 | $11.70 | 3,995,370 |
| 2018-02-05 | $19.00 | $19.50 | $18.80 | $19.12 | $12.99 | 2,040,400 |
| 2018-02-02 | $19.75 | $19.78 | $18.75 | $19.33 | $13.14 | 3,172,490 |
| 2018-02-01 | $21.48 | $21.70 | $19.58 | $19.77 | $13.44 | 4,942,490 |
| 2018-01-31 | $22.45 | $22.46 | $21.23 | $21.55 | $14.65 | 3,739,530 |
| 2018-01-30 | $22.60 | $22.77 | $22.37 | $22.48 | $15.28 | 2,093,970 |
| 2018-01-29 | $22.37 | $22.78 | $22.22 | $22.63 | $15.38 | 3,287,270 |
| 2018-01-26 | $23.07 | $23.23 | $22.32 | $22.37 | $15.20 | 5,389,770 |
| 2018-01-25 | $23.57 | $23.87 | $23.22 | $23.29 | $15.83 | 3,743,710 |
| 2018-01-24 | $23.50 | $23.73 | $23.31 | $23.68 | $16.09 | 3,557,440 |
| 2018-01-23 | $23.24 | $23.63 | $23.21 | $23.57 | $16.02 | 3,055,400 |
| 2018-01-22 | $23.70 | $23.95 | $23.00 | $23.38 | $15.89 | 4,597,210 |
| 2018-01-19 | $24.54 | $24.75 | $23.81 | $23.86 | $16.22 | 5,727,280 |
| 2018-01-18 | $25.05 | $25.50 | $24.31 | $24.55 | $16.68 | 6,926,190 |
| 2018-01-17 | $24.54 | $25.76 | $24.51 | $25.25 | $17.16 | 9,939,120 |
| 2018-01-16 | $24.03 | $25.32 | $24.03 | $24.95 | $16.96 | 9,194,630 |
| 2018-01-15 | $24.02 | $24.91 | $23.70 | $24.31 | $16.52 | 9,251,120 |
| 2018-01-12 | $23.48 | $24.99 | $23.17 | $24.38 | $16.57 | 8,862,270 |
| 2018-01-11 | $23.39 | $23.98 | $22.96 | $23.70 | $16.11 | 6,350,860 |
| 2018-01-10 | $24.30 | $24.30 | $23.21 | $23.50 | $15.97 | 6,248,520 |
| 2018-01-09 | $23.77 | $24.67 | $23.71 | $24.00 | $16.31 | 10,742,440 |
| 2018-01-08 | $22.37 | $24.49 | $22.36 | $24.19 | $16.44 | 10,566,760 |
| 2018-01-05 | $22.23 | $22.67 | $22.23 | $22.51 | $15.30 | 3,179,230 |
| 2018-01-04 | $22.50 | $22.69 | $22.23 | $22.30 | $15.16 | 3,061,290 |
| 2018-01-03 | $23.00 | $23.02 | $22.25 | $22.50 | $15.29 | 5,253,920 |
| 2018-01-02 | $23.07 | $23.30 | $23.02 | $23.10 | $15.70 | 3,379,770 |
| 2018-01-01 | $23.09 | $23.09 | $23.09 | $23.09 | $15.69 | 0 |
| 2017-12-29 | $23.72 | $23.80 | $23.00 | $23.09 | $15.69 | 5,131,290 |
| 2017-12-28 | $22.84 | $23.87 | $22.51 | $23.69 | $16.10 | 8,722,120 |
| 2017-12-27 | $22.88 | $23.98 | $22.69 | $23.09 | $15.69 | 8,372,680 |
| 2017-12-26 | $21.89 | $23.16 | $21.64 | $23.04 | $15.66 | 7,545,910 |
| 2017-12-25 | $22.10 | $22.10 | $21.23 | $21.81 | $14.82 | 3,951,770 |
| 2017-12-22 | $22.03 | $22.40 | $21.93 | $22.04 | $14.98 | 2,742,030 |
| 2017-12-21 | $22.45 | $22.52 | $21.68 | $21.99 | $14.94 | 3,739,840 |
| 2017-12-20 | $22.95 | $23.10 | $22.39 | $22.45 | $15.26 | 2,927,010 |
| 2017-12-19 | $22.75 | $23.28 | $22.60 | $23.10 | $15.70 | 3,898,850 |
| 2017-12-18 | $23.00 | $23.20 | $22.24 | $22.68 | $15.41 | 3,496,990 |
| 2017-12-15 | $23.28 | $23.35 | $21.22 | $23.01 | $15.64 | 4,549,530 |
| 2017-12-14 | $22.49 | $24.50 | $22.18 | $23.46 | $15.94 | 7,627,830 |
| 2017-12-13 | $22.32 | $22.54 | $22.30 | $22.48 | $15.28 | 2,744,300 |
| 2017-12-12 | $23.26 | $23.30 | $22.34 | $22.42 | $15.24 | 5,460,200 |
| 2017-12-11 | $23.13 | $23.50 | $23.13 | $23.35 | $15.87 | 3,581,570 |
| 2017-12-08 | $22.69 | $23.78 | $22.67 | $23.32 | $15.85 | 5,528,000 |
| 2017-12-07 | $23.23 | $23.41 | $22.87 | $22.89 | $15.56 | 4,234,150 |
| 2017-12-06 | $22.85 | $23.48 | $22.63 | $23.42 | $15.92 | 5,493,770 |
| 2017-12-05 | $23.30 | $23.76 | $22.40 | $22.74 | $15.45 | 5,612,050 |
| 2017-12-04 | $25.25 | $25.25 | $23.15 | $23.32 | $15.85 | 8,681,420 |
| 2017-12-01 | $26.10 | $26.10 | $25.33 | $25.57 | $17.38 | 5,305,080 |
| 2017-11-30 | $25.69 | $26.29 | $25.49 | $25.94 | $17.63 | 7,232,910 |
| 2017-11-29 | $26.01 | $26.35 | $24.81 | $25.63 | $17.42 | 8,689,130 |
| 2017-11-28 | $26.02 | $26.68 | $26.01 | $26.33 | $17.89 | 5,830,790 |
| 2017-11-27 | $26.15 | $26.98 | $25.26 | $26.20 | $17.81 | 7,489,690 |
| 2017-11-24 | $27.83 | $28.20 | $26.31 | $26.44 | $17.97 | 10,459,310 |
| 2017-11-23 | $28.00 | $29.49 | $27.88 | $28.02 | $19.04 | 10,485,420 |
| 2017-11-22 | $29.76 | $30.18 | $28.13 | $28.87 | $19.62 | 14,563,390 |
| 2017-11-21 | $31.00 | $32.88 | $30.17 | $30.93 | $21.02 | 20,349,750 |
| 2017-11-20 | $32.38 | $34.99 | $30.18 | $33.52 | $22.78 | 25,259,200 |
| 2017-11-17 | $32.30 | $32.30 | $32.30 | $32.30 | $21.95 | 228,910 |
| 2017-11-16 | $29.36 | $29.36 | $29.36 | $29.36 | $19.95 | 27,280 |
| 2017-11-15 | $26.69 | $26.69 | $26.69 | $26.69 | $18.14 | 5,840 |
| 2017-11-14 | $24.26 | $24.26 | $24.26 | $24.26 | $16.49 | 4,600 |
| 2017-11-13 | $22.05 | $22.05 | $22.05 | $22.05 | $14.99 | 33,080 |
Shandong Daye Company Ltd (603278) News Headlines
Recent Shandong Daye Company Ltd (603278) News
Similar Companies to Shandong Daye Company Ltd (603278) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |