Huida Sanitary Ware Company Ltd (603385) Exchange: SHG
Data as of July 11, 2025
$6.89 ($0.06) 0.88%
Huida Sanitary Ware Company Ltd - Daily Information
Click for more stock information on Huida Sanitary Ware Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.85 |
| Previous Close | $6.89 |
| High | $6.94 |
| Low | $6.84 |
| Adjusted Open | $6.85 |
| Previous Adjusted Close | $6.89 |
| Adjusted High | $6.94 |
| Adjusted Low | $6.84 |
About Huida Sanitary Ware Company Ltd (603385)
Invest in Huida Sanitary Ware Company Ltd (603385)
Historical Stock Data for Huida Sanitary Ware Company Ltd (603385)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.85 | $6.94 | $6.84 | $6.89 | $6.89 | 3,540,020 |
| 2025-07-08 | $6.83 | $6.88 | $6.78 | $6.83 | $6.83 | 3,219,880 |
| 2025-07-07 | $6.76 | $6.85 | $6.72 | $6.83 | $6.83 | 3,752,780 |
| 2025-07-04 | $6.74 | $6.81 | $6.71 | $6.74 | $6.74 | 3,004,640 |
| 2025-07-03 | $6.72 | $6.80 | $6.71 | $6.77 | $6.77 | 3,376,950 |
| 2025-07-02 | $6.72 | $6.75 | $6.65 | $6.75 | $6.75 | 2,388,260 |
| 2025-06-30 | $6.65 | $6.70 | $6.58 | $6.64 | $6.64 | 3,296,180 |
| 2025-06-27 | $6.60 | $6.67 | $6.58 | $6.66 | $6.66 | 3,197,550 |
| 2025-06-26 | $6.59 | $6.65 | $6.52 | $6.59 | $6.59 | 3,767,970 |
| 2025-06-25 | $6.56 | $6.58 | $6.49 | $6.55 | $6.55 | 3,411,200 |
| 2025-06-24 | $6.35 | $6.57 | $6.35 | $6.52 | $6.52 | 4,068,980 |
| 2025-06-23 | $6.17 | $6.38 | $6.12 | $6.36 | $6.36 | 4,027,930 |
| 2025-06-20 | $6.22 | $6.27 | $6.16 | $6.20 | $6.20 | 2,820,000 |
| 2025-06-19 | $6.34 | $6.36 | $6.17 | $6.20 | $6.20 | 4,702,800 |
| 2025-06-18 | $6.46 | $6.47 | $6.31 | $6.37 | $6.37 | 3,382,300 |
| 2025-06-17 | $6.49 | $6.53 | $6.40 | $6.46 | $6.46 | 3,708,100 |
| 2025-06-13 | $6.60 | $6.63 | $6.42 | $6.44 | $6.44 | 6,234,230 |
| 2025-06-12 | $6.60 | $6.68 | $6.56 | $6.60 | $6.60 | 7,967,170 |
| 2025-06-11 | $6.76 | $6.80 | $6.61 | $6.64 | $6.64 | 12,573,340 |
| 2025-06-10 | $6.63 | $7.29 | $6.61 | $6.78 | $6.78 | 19,159,010 |
| 2025-06-09 | $6.54 | $6.64 | $6.52 | $6.63 | $6.63 | 3,619,810 |
| 2025-06-06 | $6.59 | $6.68 | $6.56 | $6.65 | $6.65 | 3,100,950 |
| 2025-06-05 | $6.70 | $6.76 | $6.53 | $6.58 | $6.58 | 5,583,330 |
| 2025-06-04 | $6.52 | $6.68 | $6.46 | $6.62 | $6.62 | 5,301,770 |
| 2025-06-03 | $6.38 | $6.55 | $6.37 | $6.50 | $6.50 | 3,382,500 |
| 2025-05-30 | $6.43 | $6.49 | $6.37 | $6.46 | $6.46 | 3,729,050 |
| 2025-05-29 | $6.37 | $6.48 | $6.36 | $6.47 | $6.47 | 4,507,230 |
| 2025-05-28 | $6.41 | $6.42 | $6.34 | $6.39 | $6.39 | 2,391,500 |
| 2025-05-27 | $6.36 | $6.43 | $6.33 | $6.40 | $6.40 | 2,684,950 |
| 2025-05-26 | $6.26 | $6.45 | $6.23 | $6.39 | $6.39 | 4,193,040 |
| 2025-05-23 | $6.33 | $6.43 | $6.24 | $6.26 | $6.26 | 3,779,530 |
| 2025-05-22 | $6.47 | $6.51 | $6.29 | $6.34 | $6.34 | 3,391,100 |
| 2025-05-21 | $6.48 | $6.57 | $6.40 | $6.47 | $6.47 | 5,694,810 |
| 2025-05-20 | $6.40 | $6.48 | $6.34 | $6.46 | $6.46 | 4,016,700 |
| 2025-05-19 | $6.29 | $6.44 | $6.29 | $6.38 | $6.38 | 5,512,030 |
| 2025-05-16 | $6.21 | $6.31 | $6.20 | $6.28 | $6.28 | 4,545,090 |
| 2025-05-15 | $6.25 | $6.31 | $6.17 | $6.22 | $6.22 | 4,910,890 |
| 2025-05-14 | $6.31 | $6.32 | $6.19 | $6.27 | $6.27 | 4,975,850 |
| 2025-05-13 | $6.31 | $6.41 | $6.26 | $6.33 | $6.33 | 5,598,810 |
| 2025-05-12 | $6.37 | $6.37 | $6.23 | $6.31 | $6.31 | 4,332,550 |
| 2025-05-09 | $6.35 | $6.37 | $6.27 | $6.32 | $6.32 | 4,238,810 |
| 2025-05-08 | $6.30 | $6.35 | $6.20 | $6.33 | $6.33 | 4,652,580 |
| 2025-05-07 | $6.35 | $6.42 | $6.24 | $6.33 | $6.33 | 5,371,500 |
| 2025-05-06 | $6.10 | $6.26 | $6.07 | $6.24 | $6.24 | 8,429,990 |
| 2025-04-30 | $6.15 | $6.26 | $6.03 | $6.07 | $6.07 | 9,588,300 |
| 2025-04-29 | $6.13 | $6.26 | $6.00 | $6.17 | $6.17 | 8,601,340 |
| 2025-04-28 | $6.40 | $6.43 | $6.17 | $6.25 | $6.25 | 3,212,560 |
| 2025-04-25 | $6.40 | $6.55 | $6.36 | $6.40 | $6.40 | 4,396,800 |
| 2025-04-24 | $6.39 | $6.42 | $6.29 | $6.37 | $6.37 | 2,949,880 |
| 2025-04-23 | $6.40 | $6.48 | $6.34 | $6.39 | $6.39 | 3,994,250 |
| 2025-04-22 | $6.24 | $6.52 | $6.20 | $6.41 | $6.41 | 4,759,600 |
| 2025-04-21 | $6.18 | $6.29 | $6.12 | $6.25 | $6.25 | 3,067,900 |
| 2025-04-18 | $6.24 | $6.29 | $6.10 | $6.21 | $6.21 | 3,281,940 |
| 2025-04-17 | $6.00 | $6.27 | $5.99 | $6.24 | $6.24 | 4,723,640 |
| 2025-04-16 | $6.17 | $6.19 | $5.93 | $6.05 | $6.05 | 3,720,900 |
| 2025-04-15 | $6.05 | $6.19 | $6.05 | $6.18 | $6.18 | 3,473,800 |
| 2025-04-14 | $6.08 | $6.28 | $6.08 | $6.12 | $6.12 | 4,393,920 |
| 2025-04-11 | $6.05 | $6.16 | $6.01 | $6.07 | $6.07 | 3,650,310 |
| 2025-04-10 | $5.91 | $6.16 | $5.89 | $6.08 | $6.08 | 7,323,710 |
| 2025-04-09 | $5.69 | $5.89 | $5.36 | $5.83 | $5.83 | 9,320,480 |
| 2025-04-08 | $6.00 | $6.11 | $5.68 | $5.88 | $5.88 | 7,738,860 |
| 2025-04-07 | $6.35 | $6.38 | $6.00 | $6.00 | $6.00 | 3,884,630 |
| 2025-04-03 | $6.46 | $6.69 | $6.46 | $6.67 | $6.67 | 4,114,640 |
| 2025-04-02 | $6.54 | $6.64 | $6.47 | $6.57 | $6.57 | 2,949,210 |
| 2025-04-01 | $6.40 | $6.61 | $6.40 | $6.51 | $6.51 | 4,613,560 |
| 2025-03-31 | $6.57 | $6.57 | $6.31 | $6.42 | $6.42 | 4,121,900 |
| 2025-03-28 | $6.68 | $6.72 | $6.53 | $6.58 | $6.58 | 2,913,800 |
| 2025-03-27 | $6.80 | $6.80 | $6.57 | $6.69 | $6.69 | 3,344,300 |
| 2025-03-26 | $6.58 | $6.81 | $6.51 | $6.75 | $6.75 | 5,788,030 |
| 2025-03-25 | $6.57 | $6.68 | $6.43 | $6.59 | $6.59 | 5,039,970 |
| 2025-03-24 | $6.79 | $6.85 | $6.45 | $6.59 | $6.59 | 5,725,650 |
| 2025-03-21 | $6.82 | $6.88 | $6.73 | $6.79 | $6.79 | 2,796,900 |
| 2025-03-20 | $6.86 | $6.91 | $6.76 | $6.83 | $6.83 | 3,110,780 |
| 2025-03-19 | $6.86 | $6.89 | $6.78 | $6.83 | $6.83 | 2,659,530 |
| 2025-03-18 | $6.91 | $6.91 | $6.80 | $6.87 | $6.87 | 2,466,300 |
| 2025-03-17 | $6.88 | $6.92 | $6.80 | $6.87 | $6.87 | 3,890,260 |
| 2025-03-14 | $6.75 | $6.84 | $6.67 | $6.83 | $6.83 | 5,376,850 |
| 2025-03-13 | $6.75 | $6.78 | $6.61 | $6.74 | $6.74 | 3,956,120 |
| 2025-03-12 | $6.71 | $6.75 | $6.64 | $6.74 | $6.74 | 3,759,950 |
| 2025-03-11 | $6.63 | $6.72 | $6.57 | $6.72 | $6.72 | 2,872,970 |
| 2025-03-10 | $6.62 | $6.78 | $6.58 | $6.68 | $6.68 | 4,407,290 |
| 2025-03-07 | $6.59 | $6.64 | $6.55 | $6.60 | $6.60 | 2,927,530 |
| 2025-03-06 | $6.49 | $6.66 | $6.42 | $6.61 | $6.61 | 5,224,140 |
| 2025-03-05 | $6.55 | $6.60 | $6.33 | $6.50 | $6.50 | 5,678,090 |
| 2025-03-04 | $6.44 | $6.69 | $6.42 | $6.59 | $6.59 | 6,676,520 |
| 2025-03-03 | $6.43 | $6.50 | $6.36 | $6.42 | $6.42 | 5,925,700 |
| 2025-02-28 | $6.56 | $6.63 | $6.37 | $6.40 | $6.40 | 4,372,940 |
| 2025-02-27 | $6.57 | $6.64 | $6.45 | $6.61 | $6.61 | 2,896,730 |
| 2025-02-26 | $6.51 | $6.64 | $6.48 | $6.57 | $6.57 | 3,853,450 |
| 2025-02-25 | $6.45 | $6.54 | $6.41 | $6.46 | $6.46 | 3,157,230 |
| 2025-02-24 | $6.39 | $6.51 | $6.36 | $6.48 | $6.48 | 4,319,020 |
| 2025-02-20 | $6.47 | $6.54 | $6.42 | $6.52 | $6.52 | 3,257,970 |
| 2025-02-19 | $6.45 | $6.52 | $6.38 | $6.45 | $6.45 | 3,023,840 |
| 2025-02-18 | $6.61 | $6.66 | $6.39 | $6.45 | $6.45 | 3,314,370 |
| 2025-02-17 | $6.50 | $6.72 | $6.48 | $6.64 | $6.64 | 4,265,400 |
| 2025-02-14 | $6.55 | $6.60 | $6.44 | $6.50 | $6.50 | 3,375,390 |
| 2025-02-13 | $6.67 | $6.69 | $6.54 | $6.55 | $6.55 | 2,848,770 |
| 2025-02-12 | $6.66 | $6.69 | $6.60 | $6.66 | $6.66 | 3,039,120 |
| 2025-02-11 | $6.66 | $6.70 | $6.59 | $6.67 | $6.67 | 2,552,190 |
| 2025-02-10 | $6.54 | $6.66 | $6.54 | $6.66 | $6.66 | 2,890,770 |
| 2025-02-07 | $6.57 | $6.65 | $6.52 | $6.57 | $6.57 | 4,363,330 |
| 2025-02-06 | $6.51 | $6.58 | $6.45 | $6.57 | $6.57 | 3,822,250 |
| 2025-02-05 | $6.58 | $6.64 | $6.49 | $6.55 | $6.55 | 4,247,120 |
| 2025-01-27 | $6.51 | $6.70 | $6.46 | $6.57 | $6.57 | 4,085,000 |
| 2025-01-24 | $6.41 | $6.48 | $6.32 | $6.45 | $6.45 | 3,707,300 |
| 2025-01-23 | $6.51 | $6.57 | $6.39 | $6.41 | $6.41 | 4,625,700 |
| 2025-01-22 | $6.36 | $6.39 | $6.25 | $6.35 | $6.35 | 3,406,470 |
| 2025-01-21 | $6.53 | $6.55 | $6.32 | $6.38 | $6.38 | 3,110,570 |
| 2025-01-20 | $6.43 | $6.64 | $6.31 | $6.50 | $6.50 | 5,154,780 |
| 2025-01-17 | $6.32 | $6.33 | $6.21 | $6.31 | $6.31 | 2,105,000 |
| 2025-01-16 | $6.28 | $6.42 | $6.28 | $6.33 | $6.33 | 3,059,400 |
| 2025-01-15 | $6.27 | $6.37 | $6.17 | $6.27 | $6.27 | 3,186,600 |
| 2025-01-14 | $6.07 | $6.23 | $6.03 | $6.22 | $6.22 | 3,526,800 |
| 2025-01-13 | $5.88 | $6.04 | $5.75 | $5.98 | $5.98 | 2,821,600 |
| 2025-01-09 | $6.15 | $6.27 | $6.11 | $6.17 | $6.17 | 2,682,460 |
| 2025-01-08 | $6.15 | $6.24 | $5.98 | $6.19 | $6.19 | 3,151,040 |
| 2025-01-07 | $6.07 | $6.19 | $6.02 | $6.18 | $6.18 | 2,662,980 |
| 2025-01-06 | $6.05 | $6.19 | $5.74 | $6.03 | $6.03 | 4,729,410 |
| 2025-01-03 | $6.36 | $6.39 | $6.00 | $6.02 | $6.02 | 4,602,600 |
| 2025-01-02 | $6.29 | $6.62 | $6.29 | $6.33 | $6.33 | 4,904,050 |
| 2024-12-31 | $6.49 | $6.57 | $6.35 | $6.36 | $6.36 | 4,586,270 |
| 2024-12-30 | $6.45 | $6.54 | $6.27 | $6.47 | $6.47 | 5,764,340 |
| 2024-12-27 | $6.46 | $6.61 | $6.44 | $6.50 | $6.50 | 4,780,510 |
| 2024-12-26 | $6.50 | $6.64 | $6.45 | $6.49 | $6.49 | 3,255,300 |
| 2024-12-25 | $6.73 | $6.79 | $6.42 | $6.51 | $6.51 | 3,676,300 |
| 2024-12-24 | $6.75 | $6.87 | $6.65 | $6.73 | $6.73 | 3,030,670 |
| 2024-12-23 | $7.08 | $7.10 | $6.65 | $6.69 | $6.69 | 5,807,200 |
| 2024-12-20 | $7.02 | $7.18 | $6.99 | $7.08 | $7.08 | 3,763,300 |
| 2024-12-19 | $6.93 | $7.02 | $6.80 | $7.00 | $7.00 | 3,751,210 |
| 2024-12-18 | $7.05 | $7.16 | $6.88 | $6.98 | $6.98 | 4,530,020 |
| 2024-12-17 | $7.53 | $7.53 | $6.99 | $7.04 | $7.04 | 6,530,770 |
| 2024-12-16 | $7.37 | $7.70 | $7.37 | $7.53 | $7.53 | 5,527,500 |
| 2024-12-13 | $7.57 | $7.57 | $7.37 | $7.42 | $7.42 | 3,790,650 |
| 2024-12-12 | $7.34 | $7.58 | $7.25 | $7.58 | $7.58 | 4,549,920 |
| 2024-12-11 | $7.23 | $7.33 | $7.18 | $7.33 | $7.33 | 2,521,530 |
| 2024-12-10 | $7.50 | $7.54 | $7.16 | $7.19 | $7.19 | 3,885,270 |
| 2024-12-09 | $7.13 | $7.20 | $7.06 | $7.16 | $7.16 | 3,184,620 |
| 2024-12-06 | $7.10 | $7.22 | $7.09 | $7.19 | $7.19 | 3,935,600 |
| 2024-12-05 | $7.07 | $7.15 | $7.04 | $7.10 | $7.10 | 2,625,550 |
| 2024-12-04 | $7.33 | $7.33 | $7.05 | $7.13 | $7.13 | 3,590,650 |
| 2024-12-03 | $7.36 | $7.43 | $7.20 | $7.37 | $7.37 | 5,174,120 |
| 2024-12-02 | $7.21 | $7.53 | $7.16 | $7.43 | $7.43 | 7,744,960 |
| 2024-11-29 | $7.02 | $7.20 | $7.00 | $7.19 | $7.19 | 4,251,960 |
| 2024-11-28 | $6.94 | $7.18 | $6.90 | $7.06 | $7.06 | 5,534,270 |
| 2024-11-27 | $6.86 | $6.95 | $6.67 | $6.92 | $6.92 | 4,615,280 |
| 2024-11-26 | $6.83 | $6.90 | $6.77 | $6.82 | $6.82 | 4,085,740 |
| 2024-11-25 | $6.72 | $6.84 | $6.63 | $6.83 | $6.83 | 4,265,170 |
| 2024-11-22 | $6.85 | $6.92 | $6.62 | $6.62 | $6.62 | 4,467,160 |
| 2024-11-21 | $6.81 | $6.90 | $6.76 | $6.85 | $6.85 | 3,318,230 |
| 2024-11-20 | $6.89 | $6.91 | $6.71 | $6.88 | $6.88 | 6,231,560 |
| 2024-11-19 | $6.95 | $7.20 | $6.61 | $6.93 | $6.93 | 10,514,530 |
| 2024-11-18 | $6.73 | $6.93 | $6.66 | $6.78 | $6.78 | 6,297,270 |
| 2024-11-15 | $6.70 | $6.78 | $6.61 | $6.63 | $6.63 | 3,831,730 |
| 2024-11-14 | $6.73 | $6.79 | $6.61 | $6.64 | $6.64 | 3,010,940 |
| 2024-11-13 | $6.73 | $6.86 | $6.60 | $6.75 | $6.75 | 3,359,860 |
| 2024-11-12 | $6.81 | $6.96 | $6.67 | $6.74 | $6.74 | 4,302,630 |
| 2024-11-11 | $6.64 | $6.78 | $6.59 | $6.76 | $6.76 | 4,249,130 |
| 2024-11-08 | $6.78 | $6.84 | $6.59 | $6.65 | $6.65 | 3,819,420 |
| 2024-11-07 | $6.53 | $6.81 | $6.53 | $6.76 | $6.76 | 3,945,710 |
| 2024-11-06 | $6.60 | $6.64 | $6.42 | $6.62 | $6.62 | 4,071,620 |
| 2024-11-05 | $6.63 | $6.67 | $6.56 | $6.57 | $6.57 | 4,053,230 |
| 2024-11-04 | $6.34 | $6.68 | $6.32 | $6.58 | $6.58 | 5,893,940 |
| 2024-11-01 | $6.57 | $6.73 | $6.34 | $6.37 | $6.37 | 5,928,480 |
| 2024-10-31 | $6.54 | $6.65 | $6.45 | $6.59 | $6.59 | 3,812,650 |
| 2024-10-30 | $6.41 | $6.58 | $6.40 | $6.47 | $6.47 | 3,861,600 |
| 2024-10-29 | $6.90 | $6.91 | $6.45 | $6.47 | $6.47 | 6,633,670 |
| 2024-10-28 | $6.48 | $6.90 | $6.47 | $6.90 | $6.90 | 7,709,990 |
| 2024-10-25 | $6.40 | $6.56 | $6.31 | $6.52 | $6.52 | 10,004,740 |
| 2024-10-24 | $6.05 | $6.14 | $6.01 | $6.12 | $6.12 | 2,480,280 |
| 2024-10-23 | $5.95 | $6.14 | $5.95 | $6.10 | $6.10 | 5,606,810 |
| 2024-10-22 | $5.83 | $6.00 | $5.82 | $5.97 | $5.97 | 3,623,800 |
| 2024-10-21 | $5.88 | $5.89 | $5.72 | $5.82 | $5.82 | 4,819,330 |
| 2024-10-18 | $5.78 | $5.90 | $5.73 | $5.82 | $5.82 | 4,413,270 |
| 2024-10-17 | $6.09 | $6.09 | $5.74 | $5.75 | $5.75 | 5,367,220 |
| 2024-10-16 | $5.72 | $6.12 | $5.66 | $5.96 | $5.96 | 6,095,230 |
| 2024-10-15 | $5.74 | $5.90 | $5.69 | $5.75 | $5.75 | 3,900,980 |
| 2024-10-14 | $5.69 | $5.83 | $5.64 | $5.76 | $5.76 | 3,897,430 |
| 2024-10-11 | $5.80 | $5.86 | $5.59 | $5.66 | $5.66 | 3,679,420 |
| 2024-10-10 | $5.77 | $5.96 | $5.69 | $5.83 | $5.83 | 5,717,490 |
| 2024-10-09 | $6.18 | $6.23 | $5.75 | $5.77 | $5.77 | 7,937,700 |
| 2024-10-08 | $6.78 | $6.79 | $6.19 | $6.35 | $6.35 | 9,254,970 |
| 2024-09-30 | $5.97 | $6.23 | $5.73 | $6.17 | $6.17 | 9,689,150 |
| 2024-09-27 | $5.68 | $5.78 | $5.56 | $5.72 | $5.72 | 5,575,360 |
| 2024-09-26 | $5.28 | $5.67 | $5.25 | $5.57 | $5.57 | 6,141,150 |
| 2024-09-25 | $5.32 | $5.37 | $5.20 | $5.28 | $5.28 | 4,498,800 |
| 2024-09-24 | $5.01 | $5.15 | $5.00 | $5.14 | $5.14 | 3,424,600 |
| 2024-09-23 | $4.94 | $5.02 | $4.91 | $4.98 | $4.98 | 1,526,350 |
| 2024-09-20 | $4.97 | $4.99 | $4.91 | $4.96 | $4.96 | 2,089,700 |
| 2024-09-19 | $4.77 | $5.00 | $4.76 | $4.96 | $4.96 | 3,772,500 |
| 2024-09-18 | $4.84 | $4.89 | $4.65 | $4.73 | $4.73 | 3,337,000 |
| 2024-09-13 | $4.95 | $4.95 | $4.83 | $4.84 | $4.84 | 1,504,540 |
| 2024-09-12 | $4.88 | $4.95 | $4.85 | $4.91 | $4.91 | 1,774,510 |
| 2024-09-11 | $4.92 | $4.95 | $4.83 | $4.86 | $4.86 | 1,658,360 |
| 2024-09-10 | $4.91 | $4.95 | $4.80 | $4.92 | $4.92 | 2,040,400 |
| 2024-09-09 | $4.89 | $4.94 | $4.81 | $4.92 | $4.92 | 2,045,400 |
| 2024-09-06 | $5.01 | $5.02 | $4.89 | $4.89 | $4.89 | 2,226,900 |
| 2024-09-05 | $4.95 | $5.03 | $4.92 | $5.02 | $5.02 | 2,180,600 |
| 2024-09-04 | $4.96 | $4.98 | $4.90 | $4.92 | $4.92 | 2,213,500 |
| 2024-09-03 | $4.93 | $5.02 | $4.89 | $4.97 | $4.97 | 2,152,300 |
| 2024-09-02 | $5.08 | $5.13 | $4.94 | $4.95 | $4.95 | 3,785,300 |
| 2024-08-30 | $5.00 | $5.17 | $4.97 | $5.08 | $5.08 | 3,982,450 |
| 2024-08-29 | $4.99 | $5.03 | $4.95 | $5.00 | $5.00 | 2,316,370 |
| 2024-08-28 | $4.90 | $5.10 | $4.87 | $5.03 | $5.03 | 3,491,960 |
| 2024-08-27 | $5.00 | $5.01 | $4.88 | $4.92 | $4.92 | 4,095,210 |
| 2024-08-26 | $5.08 | $5.14 | $4.95 | $4.97 | $4.97 | 6,768,350 |
| 2024-08-23 | $5.22 | $5.24 | $4.95 | $5.03 | $5.03 | 5,873,270 |
| 2024-08-22 | $5.32 | $5.40 | $5.24 | $5.27 | $5.27 | 1,626,300 |
| 2024-08-21 | $5.36 | $5.38 | $5.26 | $5.31 | $5.31 | 2,367,500 |
| 2024-08-20 | $5.43 | $5.44 | $5.33 | $5.36 | $5.36 | 1,967,200 |
| 2024-08-19 | $5.43 | $5.50 | $5.39 | $5.43 | $5.43 | 1,891,320 |
| 2024-08-16 | $5.57 | $5.58 | $5.46 | $5.48 | $5.48 | 2,047,500 |
| 2024-08-15 | $5.59 | $5.59 | $5.47 | $5.54 | $5.54 | 1,540,900 |
| 2024-08-14 | $5.61 | $5.68 | $5.55 | $5.58 | $5.58 | 1,325,560 |
| 2024-08-13 | $5.56 | $5.65 | $5.48 | $5.60 | $5.60 | 2,201,730 |
| 2024-08-12 | $5.63 | $5.69 | $5.54 | $5.60 | $5.60 | 1,641,770 |
| 2024-08-09 | $5.62 | $5.74 | $5.61 | $5.63 | $5.63 | 1,939,900 |
| 2024-08-08 | $5.54 | $5.65 | $5.50 | $5.60 | $5.60 | 1,560,400 |
| 2024-08-07 | $5.62 | $5.66 | $5.51 | $5.59 | $5.59 | 1,701,720 |
| 2024-08-06 | $5.48 | $5.62 | $5.47 | $5.60 | $5.60 | 1,804,870 |
| 2024-08-05 | $5.55 | $5.64 | $5.44 | $5.45 | $5.45 | 2,127,290 |
| 2024-08-02 | $5.58 | $5.66 | $5.51 | $5.55 | $5.55 | 2,185,200 |
| 2024-08-01 | $5.59 | $5.69 | $5.58 | $5.61 | $5.61 | 3,878,700 |
| 2024-07-31 | $5.42 | $5.59 | $5.39 | $5.56 | $5.56 | 2,729,160 |
| 2024-07-30 | $5.33 | $5.41 | $5.29 | $5.39 | $5.39 | 2,006,220 |
| 2024-07-29 | $5.29 | $5.40 | $5.23 | $5.33 | $5.33 | 2,571,100 |
| 2024-07-26 | $5.18 | $5.31 | $5.13 | $5.29 | $5.29 | 2,734,900 |
| 2024-07-25 | $5.10 | $5.24 | $5.04 | $5.18 | $5.18 | 2,047,480 |
| 2024-07-24 | $5.22 | $5.23 | $5.10 | $5.11 | $5.11 | 2,536,430 |
| 2024-07-23 | $5.24 | $5.41 | $5.23 | $5.25 | $5.25 | 2,416,530 |
| 2024-07-22 | $5.22 | $5.29 | $5.13 | $5.28 | $5.28 | 2,386,520 |
| 2024-07-19 | $5.16 | $5.25 | $5.07 | $5.20 | $5.20 | 2,328,320 |
| 2024-07-18 | $5.20 | $5.20 | $5.03 | $5.15 | $5.15 | 2,741,800 |
| 2024-07-17 | $5.23 | $5.28 | $5.18 | $5.20 | $5.20 | 2,172,200 |
| 2024-07-16 | $5.40 | $5.40 | $5.18 | $5.23 | $5.23 | 2,774,180 |
| 2024-07-15 | $5.51 | $5.51 | $5.28 | $5.32 | $5.32 | 2,526,500 |
| 2024-07-12 | $5.48 | $5.65 | $5.46 | $5.52 | $5.52 | 2,432,700 |
| 2024-07-11 | $5.32 | $5.54 | $5.32 | $5.48 | $5.48 | 2,620,500 |
| 2024-07-10 | $5.23 | $5.33 | $5.22 | $5.26 | $5.26 | 2,183,180 |
| 2024-07-09 | $5.34 | $5.38 | $5.16 | $5.30 | $5.30 | 2,548,150 |
| 2024-07-08 | $5.48 | $5.49 | $5.29 | $5.32 | $5.32 | 2,766,300 |
| 2024-07-05 | $5.39 | $5.54 | $5.34 | $5.51 | $5.51 | 2,769,800 |
| 2024-07-04 | $5.68 | $5.74 | $5.37 | $5.42 | $5.42 | 3,261,200 |
| 2024-07-03 | $5.65 | $5.71 | $5.60 | $5.66 | $5.66 | 2,719,230 |
| 2024-07-02 | $5.57 | $5.70 | $5.53 | $5.65 | $5.65 | 3,116,330 |
| 2024-07-01 | $5.50 | $5.58 | $5.41 | $5.56 | $5.56 | 4,822,700 |
| 2024-06-28 | $5.56 | $5.60 | $5.47 | $5.49 | $5.49 | 2,555,900 |
| 2024-06-27 | $5.60 | $5.67 | $5.50 | $5.52 | $5.52 | 2,360,200 |
| 2024-06-26 | $5.48 | $5.61 | $5.37 | $5.60 | $5.60 | 3,139,750 |
| 2024-06-25 | $5.41 | $5.53 | $5.30 | $5.46 | $5.46 | 2,791,200 |
| 2024-06-24 | $5.59 | $5.59 | $5.26 | $5.36 | $5.36 | 3,564,300 |
| 2024-06-21 | $5.54 | $5.67 | $5.51 | $5.61 | $5.61 | 1,504,440 |
| 2024-06-20 | $5.79 | $5.79 | $5.56 | $5.59 | $5.59 | 2,564,480 |
| 2024-06-19 | $5.70 | $5.83 | $5.65 | $5.77 | $5.77 | 2,392,200 |
| 2024-06-18 | $5.63 | $5.72 | $5.53 | $5.69 | $5.69 | 2,453,300 |
| 2024-06-17 | $5.81 | $5.83 | $5.57 | $5.63 | $5.63 | 3,527,090 |
| 2024-06-14 | $5.79 | $5.88 | $5.64 | $5.81 | $5.81 | 2,191,820 |
| 2024-06-13 | $5.90 | $5.94 | $5.73 | $5.80 | $5.80 | 2,439,800 |
| 2024-06-12 | $5.75 | $5.92 | $5.71 | $5.90 | $5.90 | 2,669,700 |
| 2024-06-11 | $5.80 | $5.84 | $5.60 | $5.75 | $5.75 | 3,351,900 |
| 2024-06-07 | $5.60 | $5.93 | $5.56 | $5.80 | $5.80 | 5,324,700 |
| 2024-06-06 | $5.90 | $5.94 | $5.44 | $5.54 | $5.54 | 4,720,050 |
| 2024-06-05 | $6.25 | $6.25 | $5.88 | $5.90 | $5.90 | 4,765,900 |
| 2024-06-04 | $6.15 | $6.30 | $5.92 | $6.28 | $6.28 | 5,034,420 |
| 2024-06-03 | $6.40 | $6.41 | $6.06 | $6.16 | $6.16 | 5,372,100 |
| 2024-05-31 | $6.34 | $6.44 | $6.32 | $6.37 | $6.37 | 2,398,700 |
| 2024-05-30 | $6.36 | $6.53 | $6.31 | $6.33 | $6.33 | 2,509,110 |
| 2024-05-29 | $6.43 | $6.57 | $6.32 | $6.43 | $6.43 | 2,600,100 |
| 2024-05-28 | $6.52 | $6.57 | $6.36 | $6.40 | $6.40 | 3,063,240 |
| 2024-05-27 | $6.62 | $6.71 | $6.40 | $6.50 | $6.50 | 3,594,920 |
| 2024-05-24 | $6.56 | $6.64 | $6.47 | $6.57 | $6.57 | 3,313,500 |
| 2024-05-23 | $6.75 | $6.79 | $6.53 | $6.56 | $6.56 | 3,558,400 |
| 2024-05-22 | $6.84 | $6.91 | $6.71 | $6.74 | $6.74 | 3,596,520 |
| 2024-05-21 | $6.84 | $6.92 | $6.71 | $6.83 | $6.83 | 2,742,200 |
| 2024-05-20 | $7.09 | $7.13 | $6.79 | $6.84 | $6.84 | 5,076,160 |
| 2024-05-17 | $6.94 | $7.03 | $6.72 | $7.00 | $7.00 | 6,658,490 |
| 2024-05-16 | $6.74 | $7.09 | $6.72 | $6.92 | $6.92 | 6,462,740 |
| 2024-05-15 | $6.61 | $6.96 | $6.54 | $6.76 | $6.76 | 5,220,870 |
| 2024-05-14 | $6.48 | $6.64 | $6.47 | $6.62 | $6.62 | 3,780,100 |
| 2024-05-13 | $6.54 | $6.54 | $6.28 | $6.41 | $6.41 | 4,353,100 |
| 2024-05-10 | $6.50 | $6.59 | $6.39 | $6.55 | $6.55 | 4,105,460 |
| 2024-05-09 | $6.26 | $6.48 | $6.25 | $6.47 | $6.47 | 4,709,040 |
| 2024-05-08 | $6.39 | $6.44 | $6.20 | $6.24 | $6.24 | 3,820,130 |
| 2024-05-07 | $6.40 | $6.41 | $6.27 | $6.36 | $6.36 | 5,807,610 |
| 2024-05-06 | $6.20 | $6.49 | $6.11 | $6.42 | $6.42 | 10,604,340 |
| 2024-04-30 | $5.96 | $6.32 | $5.96 | $6.20 | $6.20 | 12,853,200 |
| 2024-04-29 | $6.08 | $6.10 | $5.79 | $5.96 | $5.96 | 16,195,100 |
| 2024-04-26 | $5.70 | $5.87 | $5.70 | $5.87 | $5.87 | 4,116,700 |
| 2024-04-25 | $5.26 | $5.37 | $5.21 | $5.34 | $5.34 | 2,227,040 |
| 2024-04-24 | $5.20 | $5.30 | $5.14 | $5.27 | $5.27 | 2,593,760 |
| 2024-04-23 | $5.03 | $5.20 | $4.98 | $5.14 | $5.14 | 3,149,490 |
| 2024-04-22 | $5.10 | $5.14 | $4.91 | $4.98 | $4.98 | 4,046,340 |
| 2024-04-19 | $5.24 | $5.24 | $5.00 | $5.10 | $5.10 | 3,793,390 |
| 2024-04-18 | $5.14 | $5.31 | $5.03 | $5.26 | $5.26 | 4,124,590 |
| 2024-04-17 | $4.75 | $5.15 | $4.74 | $5.13 | $5.13 | 5,332,500 |
| 2024-04-16 | $5.15 | $5.17 | $4.75 | $4.75 | $4.75 | 6,935,360 |
| 2024-04-15 | $5.79 | $5.83 | $5.28 | $5.28 | $5.28 | 5,358,000 |
| 2024-04-12 | $5.89 | $5.98 | $5.80 | $5.87 | $5.87 | 2,539,860 |
| 2024-04-11 | $5.95 | $6.07 | $5.79 | $5.89 | $5.89 | 2,765,520 |
| 2024-04-10 | $6.09 | $6.12 | $5.83 | $5.91 | $5.91 | 3,502,660 |
| 2024-04-09 | $5.90 | $6.13 | $5.86 | $6.13 | $6.13 | 3,424,800 |
| 2024-04-08 | $6.21 | $6.22 | $5.85 | $5.88 | $5.88 | 3,447,690 |
| 2024-04-03 | $6.18 | $6.23 | $6.08 | $6.20 | $6.20 | 2,985,210 |
| 2024-04-02 | $6.12 | $6.23 | $6.12 | $6.19 | $6.19 | 3,106,560 |
| 2024-04-01 | $5.97 | $6.17 | $5.97 | $6.17 | $6.17 | 2,703,000 |
| 2024-03-29 | $5.87 | $5.97 | $5.79 | $5.97 | $5.97 | 3,118,490 |
| 2024-03-28 | $5.73 | $5.95 | $5.72 | $5.88 | $5.88 | 4,434,100 |
| 2024-03-27 | $5.96 | $5.96 | $5.68 | $5.68 | $5.68 | 2,992,400 |
| 2024-03-26 | $5.98 | $6.03 | $5.81 | $5.93 | $5.93 | 3,017,700 |
| 2024-03-25 | $6.11 | $6.11 | $5.90 | $5.93 | $5.93 | 3,637,600 |
| 2024-03-22 | $6.17 | $6.17 | $6.03 | $6.09 | $6.09 | 2,123,130 |
| 2024-03-21 | $6.17 | $6.23 | $6.03 | $6.18 | $6.18 | 3,351,600 |
| 2024-03-20 | $6.01 | $6.17 | $5.99 | $6.17 | $6.17 | 2,817,630 |
| 2024-03-19 | $5.95 | $6.13 | $5.90 | $6.06 | $6.06 | 3,016,000 |
| 2024-03-18 | $5.89 | $5.99 | $5.83 | $5.98 | $5.98 | 4,213,760 |
| 2024-03-15 | $5.77 | $5.95 | $5.72 | $5.89 | $5.89 | 3,388,530 |
| 2024-03-14 | $5.79 | $5.85 | $5.68 | $5.77 | $5.77 | 3,534,870 |
| 2024-03-13 | $5.81 | $5.87 | $5.65 | $5.77 | $5.77 | 3,314,910 |
| 2024-03-12 | $5.78 | $5.81 | $5.70 | $5.80 | $5.80 | 4,280,800 |
| 2024-03-11 | $5.64 | $5.80 | $5.58 | $5.73 | $5.73 | 2,666,400 |
| 2024-03-08 | $5.62 | $5.71 | $5.53 | $5.65 | $5.65 | 1,878,030 |
| 2024-03-07 | $5.66 | $5.75 | $5.58 | $5.60 | $5.60 | 2,070,950 |
| 2024-03-06 | $5.49 | $5.65 | $5.45 | $5.61 | $5.61 | 2,486,560 |
| 2024-03-05 | $5.60 | $5.60 | $5.45 | $5.49 | $5.49 | 3,150,210 |
| 2024-03-04 | $5.75 | $5.78 | $5.51 | $5.64 | $5.64 | 3,033,600 |
| 2024-03-01 | $5.78 | $5.91 | $5.66 | $5.75 | $5.75 | 2,714,580 |
| 2024-02-29 | $5.48 | $5.86 | $5.36 | $5.78 | $5.78 | 5,986,460 |
| 2024-02-28 | $6.14 | $6.27 | $5.53 | $5.54 | $5.54 | 7,096,840 |
| 2024-02-27 | $5.92 | $6.15 | $5.83 | $6.14 | $6.14 | 2,763,410 |
| 2024-02-26 | $5.81 | $6.09 | $5.77 | $5.91 | $5.91 | 4,037,000 |
| 2024-02-23 | $5.52 | $5.77 | $5.50 | $5.76 | $5.76 | 3,622,870 |
| 2024-02-22 | $5.39 | $5.52 | $5.37 | $5.49 | $5.49 | 2,668,650 |
| 2024-02-21 | $5.11 | $5.56 | $5.09 | $5.38 | $5.38 | 4,249,480 |
| 2024-02-20 | $5.05 | $5.15 | $4.96 | $5.13 | $5.13 | 3,062,250 |
| 2024-02-19 | $4.91 | $5.10 | $4.87 | $5.06 | $5.06 | 5,154,400 |
| 2024-02-08 | $4.45 | $4.89 | $4.25 | $4.87 | $4.87 | 8,641,680 |
| 2024-02-07 | $4.98 | $5.01 | $4.51 | $4.53 | $4.53 | 8,453,800 |
| 2024-02-06 | $4.87 | $5.35 | $4.82 | $4.99 | $4.99 | 7,732,420 |
| 2024-02-05 | $5.94 | $5.94 | $5.35 | $5.35 | $5.35 | 4,128,440 |
| 2024-02-02 | $6.38 | $6.46 | $5.80 | $5.94 | $5.94 | 4,968,930 |
| 2024-02-01 | $6.54 | $6.63 | $6.20 | $6.44 | $6.44 | 4,221,080 |
| 2024-01-31 | $7.01 | $7.09 | $6.59 | $6.62 | $6.62 | 5,640,280 |
| 2024-01-30 | $7.33 | $7.38 | $7.04 | $7.05 | $7.05 | 3,975,440 |
| 2024-01-29 | $7.80 | $7.84 | $7.25 | $7.39 | $7.39 | 3,723,140 |
| 2024-01-26 | $7.59 | $7.83 | $7.48 | $7.76 | $7.76 | 2,586,100 |
| 2024-01-25 | $7.27 | $7.57 | $7.21 | $7.54 | $7.54 | 2,691,880 |
| 2024-01-24 | $7.08 | $7.35 | $6.97 | $7.24 | $7.24 | 2,933,020 |
| 2024-01-23 | $7.26 | $7.28 | $6.90 | $7.03 | $7.03 | 2,914,180 |
| 2024-01-22 | $7.87 | $7.91 | $7.18 | $7.23 | $7.23 | 2,473,200 |
| 2024-01-19 | $7.91 | $8.06 | $7.78 | $7.80 | $7.80 | 1,941,300 |
| 2024-01-18 | $7.96 | $8.02 | $7.61 | $7.88 | $7.88 | 2,659,800 |
| 2024-01-17 | $8.16 | $8.19 | $8.00 | $8.00 | $8.00 | 1,567,750 |
| 2024-01-16 | $8.15 | $8.24 | $8.03 | $8.15 | $8.15 | 1,530,850 |
| 2024-01-15 | $8.16 | $8.24 | $8.08 | $8.20 | $8.20 | 1,883,200 |
| 2024-01-12 | $8.21 | $8.32 | $8.12 | $8.13 | $8.13 | 1,619,030 |
| 2024-01-11 | $8.21 | $8.22 | $8.06 | $8.16 | $8.16 | 1,660,000 |
| 2024-01-10 | $8.28 | $8.28 | $8.09 | $8.16 | $8.16 | 1,429,900 |
| 2024-01-09 | $8.16 | $8.26 | $8.10 | $8.17 | $8.17 | 1,925,700 |
| 2024-01-08 | $8.21 | $8.35 | $8.10 | $8.16 | $8.16 | 2,033,740 |
| 2024-01-05 | $8.22 | $8.35 | $8.18 | $8.23 | $8.23 | 1,842,770 |
| 2024-01-04 | $8.22 | $8.26 | $8.14 | $8.21 | $8.21 | 1,337,510 |
| 2024-01-03 | $8.23 | $8.28 | $8.15 | $8.19 | $8.19 | 1,503,200 |
| 2024-01-02 | $8.06 | $8.27 | $8.02 | $8.23 | $8.23 | 2,642,170 |
| 2024-01-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-12-29 | $7.97 | $8.05 | $7.92 | $8.01 | $8.01 | 1,609,520 |
| 2023-12-28 | $7.86 | $7.99 | $7.80 | $7.97 | $7.97 | 1,210,460 |
| 2023-12-27 | $7.72 | $7.90 | $7.71 | $7.86 | $7.86 | 1,013,020 |
| 2023-12-26 | $7.84 | $7.95 | $7.76 | $7.81 | $7.81 | 1,747,400 |
| 2023-12-25 | $7.96 | $8.00 | $7.72 | $7.86 | $7.86 | 2,384,530 |
| 2023-12-22 | $8.11 | $8.24 | $7.91 | $8.00 | $8.00 | 3,357,960 |
| 2023-12-21 | $7.90 | $8.10 | $7.80 | $8.05 | $8.05 | 1,883,000 |
| 2023-12-20 | $8.03 | $8.03 | $7.90 | $7.92 | $7.92 | 1,821,400 |
| 2023-12-19 | $7.98 | $8.08 | $7.91 | $8.03 | $8.03 | 1,186,600 |
| 2023-12-18 | $8.05 | $8.12 | $7.96 | $8.00 | $8.00 | 1,707,500 |
| 2023-12-15 | $8.12 | $8.14 | $8.02 | $8.09 | $8.09 | 1,539,190 |
| 2023-12-14 | $8.13 | $8.17 | $8.05 | $8.10 | $8.10 | 1,557,980 |
| 2023-12-13 | $8.11 | $8.16 | $8.04 | $8.07 | $8.07 | 1,774,900 |
| 2023-12-12 | $8.05 | $8.16 | $7.97 | $8.10 | $8.10 | 1,638,440 |
| 2023-12-11 | $7.99 | $8.08 | $7.91 | $8.02 | $8.02 | 2,651,960 |
| 2023-12-08 | $8.21 | $8.29 | $8.00 | $8.01 | $8.01 | 2,239,230 |
| 2023-12-07 | $8.27 | $8.27 | $8.12 | $8.21 | $8.21 | 3,411,050 |
| 2023-12-06 | $8.05 | $8.28 | $8.05 | $8.25 | $8.25 | 1,809,620 |
| 2023-12-05 | $8.23 | $8.27 | $8.14 | $8.15 | $8.15 | 1,778,500 |
| 2023-12-04 | $8.21 | $8.32 | $8.15 | $8.27 | $8.27 | 1,977,600 |
| 2023-12-01 | $8.15 | $8.25 | $8.10 | $8.22 | $8.22 | 1,678,320 |
| 2023-11-30 | $8.12 | $8.18 | $8.08 | $8.15 | $8.15 | 1,549,150 |
| 2023-11-29 | $8.26 | $8.26 | $8.11 | $8.16 | $8.16 | 1,442,640 |
| 2023-11-28 | $8.08 | $8.24 | $8.05 | $8.23 | $8.23 | 2,336,890 |
| 2023-11-27 | $7.95 | $8.18 | $7.94 | $8.11 | $8.11 | 3,330,670 |
| 2023-11-24 | $8.07 | $8.11 | $7.96 | $8.02 | $8.02 | 1,420,200 |
| 2023-11-23 | $7.99 | $8.08 | $7.93 | $8.06 | $8.06 | 1,510,160 |
| 2023-11-22 | $8.06 | $8.13 | $7.97 | $7.98 | $7.98 | 1,638,760 |
| 2023-11-21 | $7.95 | $8.15 | $7.92 | $8.05 | $8.05 | 2,535,520 |
| 2023-11-20 | $7.93 | $7.96 | $7.84 | $7.94 | $7.94 | 1,730,000 |
| 2023-11-17 | $7.88 | $7.91 | $7.83 | $7.88 | $7.88 | 1,128,270 |
| 2023-11-16 | $7.93 | $7.96 | $7.86 | $7.89 | $7.89 | 1,259,220 |
| 2023-11-15 | $8.03 | $8.03 | $7.87 | $7.94 | $7.94 | 2,143,780 |
| 2023-11-14 | $8.08 | $8.08 | $7.77 | $7.89 | $7.89 | 2,736,640 |
| 2023-11-13 | $7.74 | $7.82 | $7.68 | $7.80 | $7.80 | 1,832,620 |
| 2023-11-10 | $7.73 | $7.75 | $7.61 | $7.69 | $7.69 | 1,323,270 |
| 2023-11-09 | $7.73 | $7.77 | $7.65 | $7.70 | $7.70 | 1,509,810 |
| 2023-11-08 | $7.70 | $7.76 | $7.66 | $7.72 | $7.72 | 1,479,960 |
| 2023-11-07 | $7.78 | $7.79 | $7.59 | $7.70 | $7.70 | 2,306,100 |
| 2023-11-06 | $7.59 | $7.77 | $7.56 | $7.75 | $7.75 | 3,974,400 |
| 2023-11-03 | $7.47 | $7.59 | $7.45 | $7.56 | $7.56 | 2,589,700 |
| 2023-11-02 | $7.45 | $7.58 | $7.44 | $7.46 | $7.46 | 1,974,050 |
| 2023-11-01 | $7.39 | $7.47 | $7.38 | $7.44 | $7.44 | 2,478,410 |
| 2023-10-31 | $7.36 | $7.45 | $7.33 | $7.39 | $7.39 | 3,125,770 |
| 2023-10-30 | $7.50 | $7.51 | $7.35 | $7.35 | $7.35 | 5,160,630 |
| 2023-10-27 | $7.76 | $7.79 | $7.40 | $7.50 | $7.50 | 7,519,880 |
| 2023-10-26 | $7.94 | $8.08 | $7.89 | $7.98 | $7.98 | 1,288,900 |
| 2023-10-25 | $7.94 | $8.09 | $7.86 | $8.00 | $8.00 | 2,049,300 |
| 2023-10-24 | $7.64 | $7.90 | $7.64 | $7.89 | $7.89 | 1,968,900 |
| 2023-10-23 | $7.92 | $7.98 | $7.58 | $7.62 | $7.62 | 2,774,200 |
| 2023-10-20 | $7.83 | $8.07 | $7.80 | $7.92 | $7.92 | 3,344,170 |
| 2023-10-19 | $7.76 | $8.00 | $7.71 | $7.83 | $7.83 | 1,353,630 |
| 2023-10-18 | $8.02 | $8.03 | $7.77 | $7.78 | $7.78 | 1,975,100 |
| 2023-10-17 | $7.97 | $8.17 | $7.90 | $8.01 | $8.01 | 2,530,600 |
| 2023-10-16 | $7.90 | $8.05 | $7.90 | $7.97 | $7.97 | 1,677,200 |
| 2023-10-13 | $7.99 | $7.99 | $7.89 | $7.91 | $7.91 | 1,110,900 |
| 2023-10-12 | $7.91 | $8.06 | $7.85 | $8.03 | $8.03 | 1,596,920 |
| 2023-10-11 | $7.92 | $7.96 | $7.85 | $7.90 | $7.90 | 1,768,500 |
| 2023-10-10 | $8.03 | $8.12 | $7.89 | $7.91 | $7.91 | 2,544,860 |
| 2023-10-09 | $8.29 | $8.36 | $8.01 | $8.07 | $8.07 | 2,488,500 |
| 2023-09-28 | $8.20 | $8.34 | $8.17 | $8.32 | $8.32 | 2,312,720 |
| 2023-09-27 | $8.30 | $8.32 | $8.20 | $8.20 | $8.20 | 1,545,800 |
| 2023-09-26 | $8.35 | $8.44 | $8.28 | $8.28 | $8.28 | 1,111,500 |
| 2023-09-25 | $8.50 | $8.50 | $8.29 | $8.34 | $8.34 | 1,610,650 |
| 2023-09-22 | $8.40 | $8.48 | $8.35 | $8.45 | $8.45 | 1,504,380 |
| 2023-09-21 | $8.46 | $8.53 | $8.37 | $8.41 | $8.41 | 1,480,260 |
| 2023-09-20 | $8.34 | $8.57 | $8.34 | $8.47 | $8.47 | 2,220,880 |
| 2023-09-19 | $8.40 | $8.47 | $8.39 | $8.43 | $8.43 | 1,412,980 |
| 2023-09-18 | $8.33 | $8.45 | $8.21 | $8.44 | $8.44 | 1,644,490 |
| 2023-09-15 | $8.36 | $8.52 | $8.29 | $8.32 | $8.32 | 1,902,340 |
| 2023-09-14 | $8.35 | $8.42 | $8.27 | $8.35 | $8.35 | 1,620,370 |
| 2023-09-13 | $8.35 | $8.49 | $8.31 | $8.37 | $8.37 | 1,783,960 |
| 2023-09-12 | $8.44 | $8.48 | $8.31 | $8.37 | $8.37 | 1,558,170 |
| 2023-09-11 | $8.56 | $8.60 | $8.38 | $8.42 | $8.42 | 2,137,070 |
| 2023-09-08 | $8.61 | $8.66 | $8.48 | $8.53 | $8.53 | 2,408,920 |
| 2023-09-07 | $8.70 | $8.83 | $8.61 | $8.64 | $8.64 | 2,369,580 |
| 2023-09-06 | $8.76 | $8.82 | $8.66 | $8.70 | $8.70 | 1,978,440 |
| 2023-09-05 | $8.72 | $8.81 | $8.66 | $8.74 | $8.74 | 2,603,700 |
| 2023-09-04 | $8.57 | $8.84 | $8.56 | $8.80 | $8.80 | 4,591,370 |
| 2023-09-01 | $8.38 | $8.63 | $8.32 | $8.59 | $8.59 | 6,020,390 |
| 2023-08-31 | $8.41 | $8.43 | $8.28 | $8.31 | $8.31 | 1,940,650 |
| 2023-08-30 | $8.41 | $8.48 | $8.32 | $8.35 | $8.35 | 2,253,300 |
| 2023-08-29 | $8.24 | $8.42 | $8.07 | $8.38 | $8.38 | 4,166,460 |
| 2023-08-28 | $8.30 | $8.39 | $8.05 | $8.21 | $8.21 | 4,656,550 |
| 2023-08-25 | $7.88 | $8.11 | $7.67 | $7.87 | $7.87 | 3,742,030 |
| 2023-08-24 | $7.90 | $7.95 | $7.72 | $7.80 | $7.80 | 1,740,950 |
| 2023-08-23 | $8.00 | $8.02 | $7.83 | $7.83 | $7.83 | 1,382,200 |
| 2023-08-22 | $8.02 | $8.13 | $7.85 | $7.99 | $7.99 | 2,272,230 |
| 2023-08-21 | $8.07 | $8.19 | $8.00 | $8.02 | $8.02 | 3,492,410 |
| 2023-08-18 | $8.11 | $8.25 | $8.02 | $8.03 | $8.03 | 2,565,900 |
| 2023-08-17 | $8.16 | $8.24 | $8.10 | $8.19 | $8.19 | 1,543,090 |
| 2023-08-16 | $8.09 | $8.25 | $8.03 | $8.14 | $8.14 | 1,957,690 |
| 2023-08-15 | $8.05 | $8.20 | $7.95 | $8.14 | $8.14 | 3,210,380 |
| 2023-08-14 | $8.00 | $8.06 | $7.86 | $8.00 | $8.00 | 2,071,050 |
| 2023-08-11 | $8.12 | $8.15 | $7.97 | $7.97 | $7.97 | 1,669,900 |
| 2023-08-10 | $8.09 | $8.17 | $8.05 | $8.10 | $8.10 | 867,500 |
| 2023-08-09 | $8.16 | $8.25 | $8.08 | $8.09 | $8.09 | 1,218,860 |
| 2023-08-08 | $8.22 | $8.26 | $8.08 | $8.12 | $8.12 | 1,213,900 |
| 2023-08-07 | $8.34 | $8.34 | $8.14 | $8.20 | $8.20 | 1,916,100 |
| 2023-08-04 | $8.48 | $8.53 | $8.30 | $8.35 | $8.35 | 1,602,260 |
| 2023-08-03 | $8.42 | $8.54 | $8.31 | $8.49 | $8.49 | 1,910,710 |
| 2023-08-02 | $8.40 | $8.45 | $8.32 | $8.43 | $8.43 | 1,630,700 |
| 2023-08-01 | $8.43 | $8.43 | $8.31 | $8.37 | $8.37 | 1,709,160 |
| 2023-07-31 | $8.43 | $8.50 | $8.33 | $8.44 | $8.44 | 2,870,450 |
| 2023-07-28 | $8.39 | $8.44 | $8.31 | $8.38 | $8.38 | 2,739,300 |
| 2023-07-27 | $8.45 | $8.48 | $8.31 | $8.36 | $8.36 | 2,998,910 |
| 2023-07-26 | $8.22 | $8.40 | $8.14 | $8.37 | $8.37 | 3,967,280 |
| 2023-07-25 | $7.92 | $8.23 | $7.91 | $8.22 | $8.22 | 5,024,490 |
| 2023-07-24 | $7.86 | $7.92 | $7.80 | $7.85 | $7.85 | 1,891,440 |
| 2023-07-21 | $7.87 | $7.94 | $7.82 | $7.86 | $7.86 | 1,636,740 |
| 2023-07-20 | $7.88 | $7.96 | $7.80 | $7.87 | $7.87 | 2,934,900 |
| 2023-07-19 | $7.72 | $7.86 | $7.71 | $7.85 | $7.85 | 1,764,730 |
| 2023-07-18 | $7.63 | $7.82 | $7.55 | $7.76 | $7.76 | 2,531,260 |
| 2023-07-17 | $7.60 | $7.68 | $7.41 | $7.66 | $7.66 | 3,007,160 |
| 2023-07-14 | $7.58 | $7.58 | $7.49 | $7.51 | $7.51 | 1,478,940 |
| 2023-07-13 | $7.58 | $7.64 | $7.51 | $7.55 | $7.55 | 1,980,620 |
| 2023-07-12 | $7.66 | $7.67 | $7.52 | $7.52 | $7.52 | 1,373,460 |
| 2023-07-11 | $7.58 | $7.64 | $7.56 | $7.63 | $7.63 | 1,204,430 |
| 2023-07-10 | $7.55 | $7.68 | $7.52 | $7.56 | $7.56 | 1,651,900 |
| 2023-07-07 | $7.61 | $7.63 | $7.53 | $7.54 | $7.54 | 1,448,520 |
| 2023-07-06 | $7.64 | $7.68 | $7.55 | $7.58 | $7.58 | 1,487,660 |
| 2023-07-05 | $7.70 | $7.74 | $7.61 | $7.63 | $7.63 | 1,074,600 |
| 2023-07-04 | $7.64 | $7.69 | $7.58 | $7.67 | $7.67 | 1,495,700 |
| 2023-07-03 | $7.66 | $7.70 | $7.55 | $7.64 | $7.64 | 1,706,510 |
| 2023-06-30 | $7.42 | $7.68 | $7.42 | $7.53 | $7.53 | 3,004,900 |
| 2023-06-29 | $7.39 | $7.45 | $7.36 | $7.39 | $7.39 | 1,044,700 |
| 2023-06-28 | $7.52 | $7.54 | $7.35 | $7.48 | $7.38 | 2,188,600 |
| 2023-06-27 | $7.30 | $7.51 | $7.26 | $7.51 | $7.41 | 2,790,400 |
| 2023-06-26 | $7.35 | $7.37 | $7.23 | $7.28 | $7.18 | 1,961,740 |
| 2023-06-21 | $7.42 | $7.47 | $7.36 | $7.36 | $7.26 | 1,441,360 |
| 2023-06-20 | $7.52 | $7.52 | $7.39 | $7.40 | $7.30 | 1,781,150 |
| 2023-06-19 | $7.70 | $7.79 | $7.49 | $7.50 | $7.40 | 2,475,200 |
| 2023-06-16 | $7.80 | $7.83 | $7.70 | $7.75 | $7.65 | 1,834,530 |
| 2023-06-15 | $7.82 | $7.83 | $7.67 | $7.77 | $7.67 | 1,573,000 |
| 2023-06-14 | $7.70 | $7.90 | $7.66 | $7.82 | $7.72 | 1,864,970 |
| 2023-06-13 | $7.83 | $7.90 | $7.69 | $7.73 | $7.63 | 1,743,200 |
| 2023-06-12 | $7.84 | $7.90 | $7.53 | $7.86 | $7.76 | 5,295,230 |
| 2023-06-09 | $8.04 | $8.06 | $7.76 | $7.79 | $7.69 | 2,009,960 |
| 2023-06-08 | $7.85 | $8.04 | $7.83 | $8.01 | $7.90 | 1,660,740 |
| 2023-06-07 | $7.97 | $8.08 | $7.86 | $7.91 | $7.80 | 1,312,930 |
| 2023-06-06 | $7.97 | $8.13 | $7.92 | $7.96 | $7.85 | 1,734,530 |
| 2023-06-05 | $7.96 | $8.03 | $7.91 | $7.96 | $7.85 | 1,525,730 |
| 2023-06-02 | $7.70 | $8.05 | $7.70 | $8.02 | $8.02 | 3,092,340 |
| 2023-06-01 | $7.66 | $7.75 | $7.58 | $7.69 | $7.69 | 1,651,000 |
| 2023-05-31 | $7.78 | $7.78 | $7.68 | $7.72 | $7.72 | 1,468,820 |
| 2023-05-30 | $7.97 | $7.97 | $7.71 | $7.76 | $7.76 | 2,003,970 |
| 2023-05-29 | $8.03 | $8.05 | $7.89 | $7.93 | $7.93 | 1,138,790 |
| 2023-05-26 | $7.86 | $8.00 | $7.85 | $7.99 | $7.99 | 1,236,500 |
| 2023-05-25 | $7.91 | $8.02 | $7.82 | $7.91 | $7.91 | 1,034,100 |
| 2023-05-24 | $7.99 | $8.06 | $7.92 | $7.98 | $7.98 | 1,624,200 |
| 2023-05-23 | $8.05 | $8.10 | $7.97 | $8.00 | $8.00 | 1,599,930 |
| 2023-05-22 | $7.93 | $8.06 | $7.90 | $8.04 | $8.04 | 1,502,600 |
| 2023-05-19 | $8.02 | $8.06 | $7.86 | $7.93 | $7.93 | 1,329,390 |
| 2023-05-18 | $7.86 | $8.01 | $7.85 | $7.99 | $7.99 | 1,848,520 |
| 2023-05-17 | $7.78 | $7.86 | $7.75 | $7.85 | $7.85 | 867,230 |
| 2023-05-16 | $7.91 | $7.91 | $7.75 | $7.80 | $7.80 | 1,423,240 |
| 2023-05-15 | $7.80 | $7.94 | $7.75 | $7.89 | $7.89 | 1,729,600 |
| 2023-05-12 | $7.87 | $7.94 | $7.83 | $7.84 | $7.84 | 1,164,810 |
| 2023-05-11 | $7.86 | $7.90 | $7.80 | $7.89 | $7.89 | 1,156,710 |
| 2023-05-10 | $7.78 | $7.92 | $7.75 | $7.81 | $7.81 | 1,712,810 |
| 2023-05-09 | $7.81 | $7.90 | $7.75 | $7.75 | $7.75 | 1,799,250 |
| 2023-05-08 | $7.79 | $7.91 | $7.79 | $7.83 | $7.83 | 1,451,400 |
| 2023-05-05 | $7.80 | $7.87 | $7.64 | $7.79 | $7.79 | 1,781,000 |
| 2023-05-04 | $7.76 | $7.86 | $7.70 | $7.83 | $7.83 | 1,876,400 |
| 2023-05-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-05-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-04-28 | $7.61 | $7.80 | $7.59 | $7.79 | $7.79 | 1,665,850 |
| 2023-04-27 | $7.51 | $7.65 | $7.44 | $7.58 | $7.58 | 2,101,500 |
| 2023-04-26 | $7.43 | $7.52 | $7.36 | $7.49 | $7.49 | 1,958,810 |
| 2023-04-25 | $7.65 | $7.67 | $7.25 | $7.41 | $7.41 | 3,302,460 |
| 2023-04-24 | $7.77 | $7.80 | $7.55 | $7.63 | $7.63 | 2,284,390 |
| 2023-04-21 | $8.10 | $8.26 | $7.75 | $7.75 | $7.75 | 4,826,910 |
| 2023-04-20 | $8.27 | $8.27 | $8.06 | $8.21 | $8.21 | 2,558,220 |
| 2023-04-19 | $8.46 | $8.49 | $8.20 | $8.24 | $8.24 | 2,919,100 |
| 2023-04-18 | $8.40 | $8.54 | $8.30 | $8.51 | $8.51 | 3,601,400 |
| 2023-04-17 | $8.62 | $8.64 | $8.28 | $8.38 | $8.38 | 5,023,400 |
| 2023-04-14 | $8.58 | $8.68 | $8.49 | $8.61 | $8.61 | 2,894,590 |
| 2023-04-13 | $8.68 | $8.71 | $8.53 | $8.63 | $8.63 | 2,993,300 |
| 2023-04-12 | $9.03 | $9.03 | $8.59 | $8.72 | $8.72 | 6,275,200 |
| 2023-04-11 | $8.81 | $9.16 | $8.75 | $9.03 | $9.03 | 10,655,950 |
| 2023-04-10 | $8.26 | $8.85 | $8.13 | $8.75 | $8.75 | 9,219,520 |
| 2023-04-07 | $8.24 | $8.50 | $8.19 | $8.26 | $8.26 | 2,134,630 |
| 2023-04-06 | $8.35 | $8.43 | $8.17 | $8.22 | $8.22 | 1,664,330 |
| 2023-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-04-04 | $8.65 | $8.75 | $8.34 | $8.39 | $8.39 | 2,725,070 |
| 2023-04-03 | $8.16 | $8.66 | $8.15 | $8.59 | $8.59 | 3,791,520 |
| 2023-03-31 | $8.17 | $8.23 | $8.12 | $8.17 | $8.17 | 1,285,200 |
| 2023-03-30 | $8.17 | $8.31 | $8.02 | $8.17 | $8.17 | 1,831,000 |
| 2023-03-29 | $8.27 | $8.33 | $8.12 | $8.18 | $8.18 | 1,409,900 |
| 2023-03-28 | $8.41 | $8.49 | $8.27 | $8.27 | $8.27 | 1,356,370 |
| 2023-03-27 | $8.60 | $8.73 | $8.35 | $8.41 | $8.41 | 1,754,010 |
| 2023-03-24 | $8.58 | $8.65 | $8.53 | $8.62 | $8.62 | 1,995,700 |
| 2023-03-23 | $8.73 | $8.73 | $8.53 | $8.56 | $8.56 | 2,594,500 |
| 2023-03-22 | $8.44 | $9.05 | $8.42 | $8.68 | $8.68 | 6,503,680 |
| 2023-03-21 | $8.19 | $8.41 | $8.05 | $8.39 | $8.39 | 3,411,530 |
| 2023-03-20 | $8.08 | $8.21 | $8.04 | $8.16 | $8.16 | 2,672,830 |
| 2023-03-17 | $8.11 | $8.19 | $8.06 | $8.09 | $8.09 | 1,970,700 |
| 2023-03-16 | $8.18 | $8.19 | $8.05 | $8.10 | $8.10 | 1,946,530 |
| 2023-03-15 | $8.15 | $8.24 | $8.07 | $8.19 | $8.19 | 2,197,070 |
| 2023-03-14 | $8.47 | $8.47 | $8.01 | $8.09 | $8.09 | 3,178,900 |
| 2023-03-13 | $8.37 | $8.37 | $8.23 | $8.29 | $8.29 | 1,309,360 |
| 2023-03-10 | $8.49 | $8.49 | $8.27 | $8.31 | $8.31 | 1,599,100 |
| 2023-03-09 | $8.61 | $8.61 | $8.45 | $8.49 | $8.49 | 1,666,870 |
| 2023-03-08 | $8.55 | $8.65 | $8.53 | $8.60 | $8.60 | 1,174,300 |
| 2023-03-07 | $8.83 | $8.84 | $8.55 | $8.57 | $8.57 | 2,437,640 |
| 2023-03-06 | $8.88 | $8.90 | $8.73 | $8.80 | $8.80 | 2,435,610 |
| 2023-03-03 | $8.91 | $9.04 | $8.82 | $8.87 | $8.87 | 1,965,940 |
| 2023-03-02 | $8.94 | $9.11 | $8.90 | $8.95 | $8.95 | 2,359,410 |
| 2023-03-01 | $9.03 | $9.03 | $8.89 | $8.96 | $8.96 | 2,320,990 |
| 2023-02-28 | $9.00 | $9.14 | $8.90 | $9.02 | $9.02 | 2,561,310 |
| 2023-02-27 | $9.22 | $9.28 | $8.99 | $9.04 | $9.04 | 3,162,730 |
| 2023-02-24 | $9.28 | $9.31 | $9.10 | $9.21 | $9.21 | 2,892,760 |
| 2023-02-23 | $9.39 | $9.62 | $9.17 | $9.22 | $9.22 | 4,417,530 |
| 2023-02-22 | $9.22 | $9.39 | $9.06 | $9.31 | $9.31 | 4,412,400 |
| 2023-02-21 | $9.13 | $9.40 | $8.99 | $9.23 | $9.23 | 6,701,020 |
| 2023-02-20 | $8.73 | $9.20 | $8.63 | $9.15 | $9.15 | 13,252,690 |
| 2023-02-17 | $8.53 | $8.81 | $8.48 | $8.70 | $8.70 | 9,449,960 |
| 2023-02-16 | $8.89 | $9.14 | $8.45 | $8.53 | $8.53 | 10,611,710 |
| 2023-02-15 | $8.90 | $8.96 | $8.70 | $8.86 | $8.86 | 14,601,660 |
| 2023-02-14 | $8.16 | $8.94 | $8.10 | $8.94 | $8.94 | 10,588,440 |
| 2023-02-13 | $8.00 | $8.18 | $7.92 | $8.13 | $8.13 | 3,038,520 |
| 2023-02-10 | $7.88 | $7.99 | $7.84 | $7.97 | $7.97 | 2,584,030 |
| 2023-02-09 | $7.80 | $7.88 | $7.76 | $7.86 | $7.86 | 1,391,060 |
| 2023-02-08 | $7.83 | $7.90 | $7.74 | $7.80 | $7.80 | 1,455,900 |
| 2023-02-07 | $7.78 | $7.86 | $7.74 | $7.85 | $7.85 | 2,276,630 |
| 2023-02-06 | $7.76 | $7.79 | $7.71 | $7.73 | $7.73 | 1,516,500 |
| 2023-02-03 | $7.84 | $7.86 | $7.69 | $7.79 | $7.79 | 1,334,060 |
| 2023-02-02 | $7.90 | $7.93 | $7.81 | $7.83 | $7.83 | 1,437,720 |
| 2023-02-01 | $7.81 | $7.93 | $7.76 | $7.90 | $7.90 | 2,452,030 |
| 2023-01-31 | $7.88 | $7.90 | $7.77 | $7.85 | $7.85 | 1,395,200 |
| 2023-01-30 | $7.88 | $8.00 | $7.84 | $7.87 | $7.87 | 1,777,580 |
| 2023-01-20 | $7.85 | $7.96 | $7.84 | $7.85 | $7.85 | 1,481,640 |
| 2023-01-19 | $7.87 | $7.93 | $7.82 | $7.87 | $7.87 | 1,753,400 |
| 2023-01-18 | $7.97 | $8.00 | $7.80 | $7.87 | $7.87 | 1,905,360 |
| 2023-01-17 | $7.90 | $7.98 | $7.89 | $7.91 | $7.91 | 1,780,970 |
| 2023-01-16 | $7.91 | $7.96 | $7.83 | $7.89 | $7.89 | 2,521,730 |
| 2023-01-13 | $7.74 | $8.05 | $7.71 | $7.93 | $7.93 | 3,793,830 |
| 2023-01-12 | $7.65 | $7.88 | $7.65 | $7.74 | $7.74 | 2,495,330 |
| 2023-01-11 | $7.77 | $7.85 | $7.66 | $7.76 | $7.76 | 3,188,300 |
| 2023-01-10 | $7.76 | $7.76 | $7.60 | $7.66 | $7.66 | 2,477,070 |
| 2023-01-09 | $7.59 | $7.80 | $7.48 | $7.70 | $7.70 | 4,100,650 |
| 2023-01-06 | $7.35 | $7.66 | $7.35 | $7.52 | $7.52 | 5,112,320 |
| 2023-01-05 | $7.32 | $7.43 | $7.26 | $7.38 | $7.38 | 3,282,370 |
| 2023-01-04 | $7.03 | $7.47 | $7.01 | $7.32 | $7.32 | 5,876,200 |
| 2023-01-03 | $6.99 | $7.04 | $6.92 | $7.03 | $7.03 | 1,778,540 |
| 2023-01-02 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2022-12-30 | $6.94 | $6.95 | $6.85 | $6.94 | $6.94 | 1,134,140 |
| 2022-12-29 | $6.96 | $6.96 | $6.86 | $6.87 | $6.87 | 1,315,610 |
| 2022-12-28 | $7.08 | $7.08 | $6.93 | $6.96 | $6.96 | 1,538,800 |
| 2022-12-27 | $7.00 | $7.08 | $7.00 | $7.07 | $7.07 | 1,240,410 |
| 2022-12-26 | $7.04 | $7.13 | $7.00 | $7.02 | $7.02 | 1,922,440 |
| 2022-12-23 | $7.01 | $7.12 | $6.96 | $7.03 | $7.03 | 1,957,530 |
| 2022-12-22 | $7.14 | $7.25 | $7.02 | $7.04 | $7.04 | 1,552,900 |
| 2022-12-21 | $7.19 | $7.20 | $7.10 | $7.10 | $7.10 | 1,471,900 |
| 2022-12-20 | $7.15 | $7.22 | $7.08 | $7.16 | $7.16 | 1,251,100 |
| 2022-12-19 | $7.31 | $7.39 | $7.13 | $7.18 | $7.18 | 1,982,990 |
| 2022-12-16 | $7.35 | $7.47 | $7.29 | $7.32 | $7.32 | 2,438,110 |
| 2022-12-15 | $7.40 | $7.45 | $7.33 | $7.34 | $7.34 | 1,447,720 |
| 2022-12-14 | $7.46 | $7.48 | $7.35 | $7.39 | $7.39 | 1,867,380 |
| 2022-12-13 | $7.41 | $7.52 | $7.38 | $7.45 | $7.45 | 1,757,860 |
| 2022-12-12 | $7.50 | $7.60 | $7.34 | $7.41 | $7.41 | 2,770,420 |
| 2022-12-09 | $7.43 | $7.64 | $7.42 | $7.51 | $7.51 | 2,917,160 |
| 2022-12-08 | $7.43 | $7.49 | $7.37 | $7.44 | $7.44 | 1,871,070 |
| 2022-12-07 | $7.47 | $7.51 | $7.40 | $7.46 | $7.46 | 1,863,500 |
| 2022-12-06 | $7.57 | $7.58 | $7.42 | $7.47 | $7.47 | 2,043,570 |
| 2022-12-05 | $7.53 | $7.63 | $7.51 | $7.60 | $7.60 | 2,326,750 |
| 2022-12-01 | $7.51 | $7.64 | $7.46 | $7.50 | $7.50 | 2,085,380 |
| 2022-11-30 | $7.65 | $7.68 | $7.47 | $7.50 | $7.50 | 3,502,950 |
| 2022-11-29 | $7.42 | $7.65 | $7.39 | $7.65 | $7.65 | 5,496,150 |
| 2022-11-28 | $7.33 | $7.35 | $7.21 | $7.29 | $7.29 | 1,705,180 |
| 2022-11-25 | $7.32 | $7.44 | $7.30 | $7.40 | $7.40 | 1,829,850 |
| 2022-11-24 | $7.29 | $7.38 | $7.26 | $7.30 | $7.30 | 1,371,420 |
| 2022-11-23 | $7.39 | $7.42 | $7.20 | $7.28 | $7.28 | 2,549,910 |
| 2022-11-22 | $7.32 | $7.57 | $7.30 | $7.36 | $7.36 | 3,497,170 |
| 2022-11-21 | $7.28 | $7.30 | $7.17 | $7.30 | $7.30 | 2,140,820 |
| 2022-11-18 | $7.40 | $7.43 | $7.25 | $7.28 | $7.28 | 2,933,230 |
| 2022-11-17 | $7.38 | $7.45 | $7.31 | $7.39 | $7.39 | 2,104,080 |
| 2022-11-16 | $7.37 | $7.49 | $7.35 | $7.39 | $7.39 | 2,597,170 |
| 2022-11-15 | $7.41 | $7.48 | $7.31 | $7.37 | $7.37 | 3,868,010 |
| 2022-11-14 | $7.23 | $7.59 | $7.23 | $7.41 | $7.41 | 6,176,680 |
| 2022-11-11 | $7.11 | $7.32 | $7.06 | $7.20 | $7.20 | 3,845,400 |
| 2022-11-10 | $7.00 | $7.05 | $6.94 | $7.02 | $7.02 | 1,287,750 |
| 2022-11-09 | $6.97 | $7.05 | $6.96 | $7.04 | $7.04 | 1,473,030 |
| 2022-11-08 | $6.98 | $7.02 | $6.94 | $6.99 | $6.99 | 1,431,300 |
| 2022-11-07 | $6.94 | $6.99 | $6.87 | $6.98 | $6.98 | 2,131,260 |
| 2022-11-04 | $6.85 | $6.95 | $6.85 | $6.92 | $6.92 | 1,538,450 |
| 2022-11-03 | $6.83 | $6.93 | $6.83 | $6.88 | $6.88 | 1,508,020 |
| 2022-11-02 | $6.79 | $6.95 | $6.79 | $6.88 | $6.88 | 2,224,930 |
| 2022-11-01 | $6.62 | $6.84 | $6.60 | $6.84 | $6.84 | 2,902,330 |
| 2022-10-31 | $6.65 | $6.75 | $6.56 | $6.61 | $6.61 | 4,187,290 |
| 2022-10-28 | $7.10 | $7.10 | $6.66 | $6.72 | $6.72 | 4,914,200 |
| 2022-10-27 | $7.05 | $7.16 | $7.01 | $7.15 | $7.15 | 1,900,540 |
| 2022-10-26 | $6.96 | $7.14 | $6.96 | $7.03 | $7.03 | 1,761,110 |
| 2022-10-25 | $6.99 | $7.04 | $6.85 | $6.96 | $6.96 | 1,877,000 |
| 2022-10-24 | $7.14 | $7.22 | $6.96 | $6.99 | $6.99 | 1,915,920 |
| 2022-10-21 | $7.11 | $7.17 | $7.05 | $7.11 | $7.11 | 1,566,990 |
| 2022-10-20 | $7.11 | $7.23 | $7.10 | $7.10 | $7.10 | 1,420,630 |
| 2022-10-19 | $7.20 | $7.24 | $7.14 | $7.17 | $7.17 | 1,701,930 |
| 2022-10-18 | $7.24 | $7.27 | $7.16 | $7.19 | $7.19 | 1,268,510 |
| 2022-10-17 | $7.12 | $7.25 | $7.09 | $7.23 | $7.23 | 2,000,760 |
| 2022-10-14 | $7.04 | $7.17 | $7.02 | $7.13 | $7.13 | 2,122,890 |
| 2022-10-13 | $6.98 | $7.07 | $6.95 | $7.04 | $7.04 | 1,858,500 |
| 2022-10-12 | $6.88 | $7.02 | $6.78 | $7.00 | $7.00 | 2,082,700 |
| 2022-10-11 | $7.01 | $7.09 | $6.85 | $6.93 | $6.93 | 1,926,250 |
| 2022-10-10 | $7.12 | $7.24 | $6.97 | $7.04 | $7.04 | 2,505,700 |
| 2022-09-30 | $7.24 | $7.29 | $7.03 | $7.19 | $7.19 | 2,791,920 |
| 2022-09-29 | $7.20 | $7.30 | $7.08 | $7.14 | $7.14 | 2,488,850 |
| 2022-09-28 | $7.23 | $7.36 | $7.15 | $7.15 | $7.15 | 2,470,080 |
| 2022-09-27 | $7.05 | $7.21 | $7.04 | $7.20 | $7.20 | 2,210,040 |
| 2022-09-26 | $7.13 | $7.22 | $7.01 | $7.05 | $7.05 | 2,267,200 |
| 2022-09-23 | $7.23 | $7.34 | $7.16 | $7.18 | $7.18 | 2,261,760 |
| 2022-09-22 | $7.30 | $7.36 | $7.21 | $7.23 | $7.23 | 1,979,300 |
| 2022-09-21 | $7.23 | $7.33 | $7.11 | $7.28 | $7.28 | 1,465,660 |
| 2022-09-20 | $7.22 | $7.30 | $7.16 | $7.26 | $7.26 | 1,762,790 |
| 2022-09-19 | $7.27 | $7.36 | $7.09 | $7.20 | $7.20 | 1,697,600 |
| 2022-09-16 | $7.54 | $7.59 | $7.26 | $7.28 | $7.28 | 2,507,070 |
| 2022-09-15 | $7.61 | $7.68 | $7.46 | $7.57 | $7.57 | 2,288,140 |
| 2022-09-14 | $7.63 | $7.64 | $7.53 | $7.61 | $7.61 | 1,628,450 |
| 2022-09-13 | $7.64 | $7.76 | $7.59 | $7.68 | $7.68 | 2,175,610 |
| 2022-09-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2022-09-09 | $7.60 | $7.67 | $7.57 | $7.64 | $7.64 | 1,534,390 |
| 2022-09-08 | $7.67 | $7.67 | $7.56 | $7.61 | $7.61 | 1,624,550 |
| 2022-09-07 | $7.68 | $7.72 | $7.62 | $7.67 | $7.67 | 1,869,240 |
| 2022-09-06 | $7.70 | $7.72 | $7.62 | $7.70 | $7.70 | 2,119,790 |
| 2022-09-05 | $7.60 | $7.70 | $7.55 | $7.66 | $7.66 | 3,130,630 |
| 2022-09-02 | $7.48 | $7.66 | $7.42 | $7.60 | $7.60 | 2,441,110 |
| 2022-09-01 | $7.42 | $7.52 | $7.35 | $7.47 | $7.47 | 2,610,860 |
| 2022-08-31 | $7.51 | $7.54 | $7.37 | $7.40 | $7.40 | 2,240,310 |
| 2022-08-30 | $7.47 | $7.58 | $7.42 | $7.53 | $7.53 | 2,240,020 |
| 2022-08-29 | $7.36 | $7.48 | $7.28 | $7.48 | $7.48 | 2,473,780 |
| 2022-08-26 | $7.40 | $7.48 | $7.35 | $7.40 | $7.40 | 2,158,570 |
| 2022-08-25 | $7.46 | $7.46 | $7.30 | $7.38 | $7.38 | 2,881,490 |
| 2022-08-24 | $7.60 | $7.65 | $7.38 | $7.45 | $7.45 | 4,184,970 |
| 2022-08-23 | $7.60 | $7.75 | $7.57 | $7.60 | $7.60 | 5,030,900 |
| 2022-08-22 | $7.66 | $7.89 | $7.61 | $7.72 | $7.72 | 8,651,080 |
| 2022-08-19 | $7.77 | $8.11 | $7.63 | $7.68 | $7.68 | 13,764,110 |
| 2022-08-18 | $7.38 | $7.41 | $7.26 | $7.41 | $7.41 | 1,646,210 |
| 2022-08-17 | $7.40 | $7.49 | $7.33 | $7.37 | $7.37 | 1,718,500 |
| 2022-08-16 | $7.25 | $7.39 | $7.23 | $7.39 | $7.39 | 1,980,680 |
| 2022-08-15 | $7.33 | $7.38 | $7.22 | $7.25 | $7.25 | 1,521,110 |
| 2022-08-12 | $7.30 | $7.34 | $7.27 | $7.32 | $7.32 | 1,637,520 |
| 2022-08-11 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 2,730,750 |
| 2022-08-10 | $7.15 | $7.16 | $7.07 | $7.12 | $7.12 | 2,081,960 |
| 2022-08-09 | $7.16 | $7.24 | $7.12 | $7.14 | $7.14 | 1,163,830 |
| 2022-08-08 | $7.16 | $7.18 | $7.10 | $7.14 | $7.14 | 1,227,930 |
| 2022-08-05 | $7.11 | $7.17 | $7.05 | $7.14 | $7.14 | 1,559,000 |
| 2022-08-04 | $7.00 | $7.11 | $6.99 | $7.11 | $7.11 | 1,266,870 |
| 2022-08-03 | $6.97 | $7.17 | $6.95 | $6.97 | $6.97 | 1,814,400 |
| 2022-08-02 | $7.35 | $7.35 | $6.95 | $6.98 | $6.98 | 2,765,760 |
| 2022-08-01 | $7.32 | $7.39 | $7.27 | $7.36 | $7.36 | 1,689,580 |
| 2022-07-29 | $7.40 | $7.44 | $7.31 | $7.36 | $7.36 | 2,063,850 |
| 2022-07-28 | $7.49 | $7.50 | $7.38 | $7.41 | $7.41 | 1,604,200 |
| 2022-07-27 | $7.39 | $7.49 | $7.38 | $7.42 | $7.42 | 1,413,310 |
| 2022-07-26 | $7.42 | $7.42 | $7.26 | $7.40 | $7.40 | 1,405,460 |
| 2022-07-25 | $7.41 | $7.47 | $7.31 | $7.33 | $7.33 | 1,221,280 |
| 2022-07-22 | $7.36 | $7.47 | $7.32 | $7.41 | $7.41 | 1,579,700 |
| 2022-07-21 | $7.37 | $7.40 | $7.31 | $7.37 | $7.37 | 1,449,430 |
| 2022-07-20 | $7.35 | $7.37 | $7.28 | $7.34 | $7.34 | 1,431,300 |
| 2022-07-19 | $7.26 | $7.35 | $7.22 | $7.34 | $7.34 | 1,584,490 |
| 2022-07-18 | $6.95 | $7.26 | $6.94 | $7.24 | $7.24 | 3,323,310 |
| 2022-07-15 | $7.19 | $7.21 | $6.95 | $6.97 | $6.97 | 2,783,860 |
| 2022-07-14 | $7.25 | $7.34 | $7.18 | $7.18 | $7.18 | 1,796,900 |
| 2022-07-13 | $7.23 | $7.32 | $7.18 | $7.31 | $7.31 | 2,074,280 |
| 2022-07-12 | $7.28 | $7.38 | $7.22 | $7.22 | $7.22 | 1,545,100 |
| 2022-07-11 | $7.45 | $7.45 | $7.21 | $7.27 | $7.27 | 1,688,580 |
| 2022-07-08 | $7.32 | $7.42 | $7.29 | $7.35 | $7.35 | 1,345,450 |
| 2022-07-07 | $7.33 | $7.38 | $7.25 | $7.28 | $7.28 | 1,798,680 |
| 2022-07-06 | $7.36 | $7.38 | $7.25 | $7.32 | $7.32 | 1,383,120 |
| 2022-07-05 | $7.49 | $7.50 | $7.27 | $7.37 | $7.37 | 1,695,700 |
| 2022-07-04 | $7.53 | $7.58 | $7.42 | $7.46 | $7.46 | 1,573,890 |
| 2022-07-01 | $7.56 | $7.63 | $7.49 | $7.54 | $7.54 | 1,490,760 |
| 2022-06-30 | $7.49 | $7.63 | $7.48 | $7.57 | $7.57 | 2,253,040 |
| 2022-06-29 | $7.53 | $7.65 | $7.45 | $7.46 | $7.46 | 2,235,500 |
| 2022-06-28 | $7.43 | $7.57 | $7.42 | $7.57 | $7.57 | 2,191,620 |
| 2022-06-27 | $7.47 | $7.52 | $7.40 | $7.44 | $7.44 | 1,554,900 |
| 2022-06-24 | $7.33 | $7.47 | $7.29 | $7.45 | $7.45 | 1,690,260 |
| 2022-06-23 | $7.24 | $7.35 | $7.20 | $7.32 | $7.32 | 1,701,760 |
| 2022-06-22 | $7.45 | $7.47 | $7.25 | $7.25 | $7.25 | 1,882,540 |
| 2022-06-21 | $7.47 | $7.53 | $7.35 | $7.45 | $7.45 | 2,366,400 |
| 2022-06-20 | $7.33 | $7.59 | $7.31 | $7.47 | $7.47 | 3,883,200 |
| 2022-06-17 | $7.30 | $7.34 | $7.15 | $7.30 | $7.30 | 1,555,890 |
| 2022-06-16 | $7.25 | $7.37 | $7.25 | $7.33 | $7.33 | 1,689,990 |
| 2022-06-15 | $7.20 | $7.37 | $7.20 | $7.28 | $7.28 | 2,346,800 |
| 2022-06-14 | $7.15 | $7.23 | $6.99 | $7.23 | $7.23 | 2,061,010 |
| 2022-06-13 | $7.19 | $7.24 | $7.09 | $7.19 | $7.19 | 1,927,890 |
| 2022-06-10 | $7.13 | $7.27 | $7.13 | $7.24 | $7.24 | 1,703,890 |
| 2022-06-09 | $7.24 | $7.24 | $7.12 | $7.19 | $7.19 | 1,984,230 |
| 2022-06-08 | $7.29 | $7.31 | $7.13 | $7.23 | $7.23 | 1,651,480 |
| 2022-06-07 | $7.38 | $7.39 | $7.24 | $7.29 | $7.29 | 1,773,100 |
| 2022-06-06 | $7.30 | $7.39 | $7.25 | $7.36 | $7.36 | 1,676,970 |
| 2022-06-02 | $7.32 | $7.37 | $7.22 | $7.30 | $7.30 | 1,928,410 |
| 2022-06-01 | $7.25 | $7.40 | $7.18 | $7.39 | $7.39 | 2,307,740 |
| 2022-05-31 | $7.24 | $7.27 | $7.14 | $7.25 | $7.25 | 1,733,680 |
| 2022-05-30 | $7.18 | $7.23 | $7.12 | $7.23 | $7.23 | 1,980,150 |
| 2022-05-27 | $7.13 | $7.25 | $7.08 | $7.14 | $7.14 | 1,078,500 |
| 2022-05-26 | $7.05 | $7.17 | $6.94 | $7.16 | $7.16 | 1,881,900 |
| 2022-05-25 | $6.90 | $7.05 | $6.87 | $7.03 | $7.03 | 1,840,760 |
| 2022-05-24 | $7.45 | $7.45 | $7.06 | $7.08 | $6.89 | 3,096,530 |
| 2022-05-23 | $7.30 | $7.43 | $7.27 | $7.41 | $7.22 | 2,154,720 |
| 2022-05-20 | $7.22 | $7.32 | $7.20 | $7.32 | $7.13 | 2,423,480 |
| 2022-05-19 | $7.07 | $7.23 | $7.01 | $7.21 | $7.02 | 2,019,980 |
| 2022-05-18 | $7.10 | $7.23 | $7.09 | $7.17 | $6.98 | 2,618,900 |
| 2022-05-17 | $7.19 | $7.22 | $7.08 | $7.11 | $6.92 | 2,071,630 |
| 2022-05-16 | $7.47 | $7.47 | $7.14 | $7.19 | $7.00 | 3,426,630 |
| 2022-05-13 | $7.22 | $7.29 | $7.17 | $7.28 | $7.09 | 1,703,710 |
| 2022-05-12 | $7.11 | $7.22 | $7.07 | $7.21 | $7.02 | 1,658,870 |
| 2022-05-11 | $7.14 | $7.30 | $7.14 | $7.15 | $6.96 | 2,741,100 |
| 2022-05-10 | $7.06 | $7.18 | $6.99 | $7.14 | $6.95 | 2,429,130 |
| 2022-05-09 | $7.08 | $7.20 | $6.94 | $7.12 | $6.93 | 2,800,240 |
| 2022-05-06 | $6.92 | $7.09 | $6.90 | $7.05 | $6.86 | 2,223,950 |
| 2022-05-05 | $7.13 | $7.20 | $7.04 | $7.12 | $6.93 | 2,421,970 |
| 2022-05-04 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 0 |
| 2022-05-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.96 | 0 |
| 2022-04-29 | $7.04 | $7.30 | $6.93 | $7.15 | $6.96 | 3,224,650 |
| 2022-04-28 | $6.93 | $7.05 | $6.84 | $7.01 | $6.83 | 2,588,090 |
| 2022-04-27 | $6.85 | $7.03 | $6.70 | $7.01 | $6.83 | 2,583,320 |
| 2022-04-26 | $7.15 | $7.26 | $6.83 | $6.88 | $6.70 | 3,712,940 |
| 2022-04-25 | $7.47 | $7.57 | $7.12 | $7.15 | $6.96 | 3,953,210 |
| 2022-04-22 | $7.49 | $7.73 | $7.46 | $7.62 | $7.42 | 3,515,700 |
| 2022-04-21 | $8.10 | $8.13 | $7.81 | $7.84 | $7.63 | 2,758,120 |
| 2022-04-20 | $8.16 | $8.22 | $8.06 | $8.12 | $7.91 | 1,934,220 |
| 2022-04-19 | $8.13 | $8.21 | $8.10 | $8.18 | $7.96 | 2,408,090 |
| 2022-04-18 | $8.17 | $8.21 | $8.02 | $8.13 | $7.92 | 3,536,240 |
| 2022-04-15 | $8.90 | $9.00 | $8.22 | $8.30 | $8.08 | 7,216,370 |
| 2022-04-14 | $8.88 | $9.03 | $8.87 | $8.92 | $8.69 | 2,282,120 |
| 2022-04-13 | $9.09 | $9.10 | $8.85 | $8.85 | $8.62 | 2,544,160 |
| 2022-04-12 | $9.09 | $9.15 | $8.87 | $9.15 | $8.91 | 2,750,070 |
| 2022-04-11 | $9.09 | $9.25 | $8.93 | $9.07 | $8.83 | 3,641,330 |
| 2022-04-08 | $9.21 | $9.21 | $8.96 | $9.12 | $8.88 | 2,676,270 |
| 2022-04-07 | $9.15 | $9.28 | $9.04 | $9.09 | $8.85 | 2,920,440 |
| 2022-04-06 | $8.96 | $9.26 | $8.90 | $9.23 | $8.99 | 3,668,970 |
| 2022-04-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.70 | 0 |
| 2022-04-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.70 | 0 |
| 2022-04-01 | $8.99 | $8.99 | $8.80 | $8.94 | $8.70 | 2,501,180 |
| 2022-03-31 | $8.82 | $9.12 | $8.68 | $9.00 | $8.76 | 3,556,460 |
| 2022-03-30 | $8.60 | $8.85 | $8.60 | $8.80 | $8.57 | 2,719,050 |
| 2022-03-29 | $8.81 | $8.81 | $8.53 | $8.56 | $8.33 | 2,272,500 |
| 2022-03-28 | $8.78 | $8.85 | $8.56 | $8.74 | $8.51 | 3,000,550 |
| 2022-03-25 | $8.75 | $8.88 | $8.64 | $8.78 | $8.55 | 2,837,030 |
| 2022-03-24 | $9.02 | $9.04 | $8.72 | $8.75 | $8.52 | 3,562,590 |
| 2022-03-23 | $9.06 | $9.13 | $8.94 | $9.13 | $8.89 | 3,291,370 |
| 2022-03-22 | $8.85 | $9.21 | $8.81 | $9.16 | $8.92 | 3,523,950 |
| 2022-03-21 | $8.78 | $9.02 | $8.71 | $8.96 | $8.72 | 4,021,840 |
| 2022-03-18 | $8.60 | $9.04 | $8.51 | $8.96 | $8.72 | 4,057,370 |
| 2022-03-17 | $8.50 | $8.78 | $8.50 | $8.65 | $8.42 | 3,735,350 |
| 2022-03-16 | $8.50 | $8.55 | $8.13 | $8.42 | $8.20 | 3,118,660 |
| 2022-03-15 | $8.67 | $8.81 | $8.30 | $8.32 | $8.10 | 4,320,450 |
| 2022-03-14 | $8.89 | $8.97 | $8.70 | $8.71 | $8.48 | 2,128,860 |
| 2022-03-11 | $8.83 | $8.98 | $8.56 | $8.96 | $8.72 | 2,057,900 |
| 2022-03-10 | $8.78 | $8.95 | $8.78 | $8.83 | $8.60 | 2,535,450 |
| 2022-03-09 | $8.94 | $9.04 | $8.38 | $8.72 | $8.49 | 4,331,360 |
| 2022-03-08 | $9.19 | $9.31 | $8.87 | $8.96 | $8.72 | 3,043,880 |
| 2022-03-07 | $9.30 | $9.35 | $9.18 | $9.25 | $9.01 | 1,972,850 |
| 2022-03-04 | $9.46 | $9.48 | $9.26 | $9.30 | $9.06 | 2,780,180 |
| 2022-03-03 | $9.59 | $9.61 | $9.49 | $9.52 | $9.27 | 1,437,060 |
| 2022-03-02 | $9.49 | $9.59 | $9.40 | $9.57 | $9.32 | 1,541,600 |
| 2022-03-01 | $9.40 | $9.55 | $9.38 | $9.53 | $9.28 | 1,680,610 |
| 2022-02-28 | $9.58 | $9.60 | $9.28 | $9.35 | $9.10 | 1,862,870 |
| 2022-02-25 | $9.51 | $9.85 | $9.51 | $9.53 | $9.28 | 2,509,220 |
| 2022-02-24 | $9.76 | $9.94 | $9.39 | $9.45 | $9.20 | 3,143,120 |
| 2022-02-23 | $9.88 | $9.94 | $9.78 | $9.80 | $9.54 | 2,258,000 |
| 2022-02-22 | $10.04 | $10.04 | $9.81 | $9.89 | $9.63 | 2,526,300 |
| 2022-02-21 | $9.96 | $10.12 | $9.83 | $10.08 | $9.81 | 2,813,680 |
| 2022-02-18 | $9.70 | $9.97 | $9.61 | $9.96 | $9.70 | 2,856,180 |
| 2022-02-17 | $9.78 | $9.82 | $9.63 | $9.68 | $9.43 | 2,619,600 |
| 2022-02-16 | $9.77 | $9.82 | $9.67 | $9.82 | $9.56 | 3,159,440 |
| 2022-02-15 | $9.67 | $9.72 | $9.57 | $9.70 | $9.44 | 1,990,770 |
| 2022-02-14 | $9.71 | $9.86 | $9.61 | $9.69 | $9.44 | 3,069,790 |
| 2022-02-11 | $9.85 | $9.95 | $9.71 | $9.73 | $9.47 | 2,387,710 |
| 2022-02-10 | $9.88 | $9.91 | $9.80 | $9.85 | $9.59 | 1,424,500 |
| 2022-02-09 | $9.96 | $10.04 | $9.82 | $9.87 | $9.61 | 2,334,910 |
| 2022-02-08 | $9.75 | $9.95 | $9.71 | $9.91 | $9.65 | 1,937,520 |
| 2022-02-07 | $9.45 | $9.86 | $9.45 | $9.78 | $9.52 | 2,328,170 |
| 2022-02-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.17 | 0 |
| 2022-02-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.17 | 0 |
| 2022-02-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.17 | 0 |
| 2022-02-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.17 | 0 |
| 2022-01-28 | $9.52 | $9.53 | $9.33 | $9.42 | $9.17 | 2,060,410 |
| 2022-01-27 | $9.52 | $9.60 | $9.30 | $9.36 | $9.11 | 2,686,760 |
| 2022-01-26 | $9.63 | $9.72 | $9.43 | $9.57 | $9.32 | 2,607,900 |
| 2022-01-25 | $10.02 | $10.02 | $9.60 | $9.62 | $9.37 | 1,908,490 |
| 2022-01-24 | $9.97 | $10.07 | $9.87 | $9.98 | $9.72 | 1,672,360 |
| 2022-01-21 | $10.00 | $10.31 | $9.93 | $10.08 | $9.81 | 2,328,070 |
| 2022-01-20 | $10.51 | $10.85 | $10.20 | $10.20 | $9.93 | 4,023,590 |
| 2022-01-19 | $10.37 | $10.91 | $10.30 | $10.67 | $10.39 | 4,317,530 |
| 2022-01-18 | $10.42 | $10.64 | $10.24 | $10.30 | $10.03 | 2,646,120 |
| 2022-01-17 | $10.50 | $10.67 | $10.40 | $10.45 | $10.18 | 2,097,080 |
| 2022-01-14 | $10.76 | $10.76 | $10.35 | $10.39 | $10.12 | 3,236,310 |
| 2022-01-13 | $10.94 | $11.01 | $10.70 | $10.70 | $10.42 | 3,658,260 |
| 2022-01-12 | $11.11 | $11.17 | $10.85 | $10.98 | $10.69 | 2,387,370 |
| 2022-01-11 | $11.02 | $11.29 | $11.00 | $11.09 | $10.80 | 3,354,350 |
| 2022-01-10 | $11.01 | $11.27 | $11.00 | $11.07 | $10.78 | 2,697,320 |
| 2022-01-07 | $11.10 | $11.33 | $11.03 | $11.08 | $10.79 | 4,176,000 |
| 2022-01-06 | $10.89 | $11.23 | $10.74 | $11.16 | $10.87 | 4,936,370 |
| 2022-01-05 | $11.00 | $11.15 | $10.68 | $10.90 | $10.61 | 3,668,300 |
| 2022-01-04 | $11.00 | $11.32 | $10.95 | $11.03 | $10.74 | 3,975,890 |
| 2022-01-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.81 | 0 |
| 2021-12-31 | $11.07 | $11.18 | $10.96 | $11.10 | $10.81 | 4,203,540 |
| 2021-12-30 | $10.90 | $11.55 | $10.90 | $11.07 | $10.78 | 7,550,180 |
| 2021-12-29 | $10.82 | $11.08 | $10.64 | $10.85 | $10.56 | 5,795,470 |
| 2021-12-28 | $10.59 | $10.95 | $10.53 | $10.90 | $10.61 | 5,950,450 |
| 2021-12-27 | $10.16 | $10.72 | $10.16 | $10.63 | $10.35 | 6,096,640 |
| 2021-12-24 | $10.32 | $10.37 | $10.09 | $10.16 | $9.89 | 3,044,560 |
| 2021-12-23 | $10.50 | $10.52 | $10.28 | $10.30 | $10.03 | 3,297,840 |
| 2021-12-22 | $10.49 | $10.68 | $10.36 | $10.55 | $10.27 | 5,296,180 |
| 2021-12-21 | $10.29 | $10.58 | $10.27 | $10.51 | $10.23 | 5,893,740 |
| 2021-12-20 | $10.36 | $10.66 | $10.28 | $10.30 | $10.03 | 6,015,880 |
| 2021-12-17 | $10.56 | $10.71 | $10.43 | $10.53 | $10.25 | 5,574,320 |
| 2021-12-16 | $10.55 | $10.87 | $10.40 | $10.65 | $10.37 | 8,497,220 |
| 2021-12-15 | $10.10 | $11.11 | $10.06 | $10.65 | $10.37 | 16,290,000 |
| 2021-12-14 | $9.91 | $10.25 | $9.77 | $10.21 | $9.94 | 10,911,260 |
| 2021-12-13 | $10.20 | $10.38 | $9.98 | $10.01 | $9.75 | 13,839,380 |
| 2021-12-07 | $9.12 | $9.57 | $9.12 | $9.52 | $9.27 | 6,999,680 |
| 2021-12-06 | $9.49 | $9.77 | $9.13 | $9.18 | $8.94 | 5,519,920 |
| 2021-12-03 | $9.18 | $9.18 | $9.18 | $9.18 | $8.94 | 4,494,730 |
| 2021-12-02 | $9.34 | $9.34 | $9.34 | $9.34 | $9.09 | 3,379,750 |
| 2021-12-01 | $9.11 | $9.26 | $9.04 | $9.23 | $8.99 | 2,863,050 |
| 2021-11-30 | $8.94 | $9.24 | $8.94 | $9.12 | $8.88 | 2,615,960 |
| 2021-11-29 | $8.91 | $8.98 | $8.80 | $8.92 | $8.69 | 1,839,670 |
| 2021-11-26 | $9.03 | $9.07 | $8.96 | $9.01 | $8.77 | 1,944,070 |
| 2021-11-25 | $9.09 | $9.13 | $9.02 | $9.02 | $8.78 | 2,019,090 |
| 2021-11-24 | $9.07 | $9.10 | $8.98 | $9.05 | $8.81 | 1,976,210 |
| 2021-11-23 | $9.08 | $9.13 | $9.04 | $9.06 | $8.82 | 1,682,130 |
| 2021-11-22 | $9.20 | $9.20 | $9.06 | $9.07 | $8.83 | 2,065,170 |
| 2021-11-19 | $8.97 | $9.18 | $8.95 | $9.18 | $8.94 | 2,796,250 |
| 2021-11-18 | $9.14 | $9.20 | $8.97 | $8.98 | $8.74 | 2,140,870 |
| 2021-11-17 | $9.13 | $9.23 | $9.11 | $9.15 | $8.91 | 1,659,860 |
| 2021-11-16 | $9.21 | $9.34 | $9.14 | $9.17 | $8.93 | 2,445,180 |
| 2021-11-15 | $9.10 | $9.27 | $9.04 | $9.25 | $9.01 | 3,073,510 |
| 2021-11-12 | $9.20 | $9.24 | $9.07 | $9.14 | $8.90 | 2,764,150 |
| 2021-11-11 | $9.07 | $9.29 | $9.06 | $9.26 | $9.02 | 4,848,570 |
| 2021-11-10 | $9.01 | $9.05 | $8.87 | $9.05 | $8.81 | 2,055,220 |
| 2021-11-09 | $8.95 | $9.08 | $8.91 | $9.05 | $8.81 | 2,411,140 |
| 2021-11-08 | $9.04 | $9.18 | $8.92 | $9.00 | $8.76 | 3,956,820 |
| 2021-11-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.67 | 2,766,240 |
| 2021-11-04 | $8.85 | $8.97 | $8.83 | $8.90 | $8.67 | 2,331,440 |
| 2021-11-03 | $8.84 | $8.85 | $8.76 | $8.84 | $8.61 | 1,702,750 |
| 2021-11-02 | $8.96 | $8.96 | $8.70 | $8.81 | $8.58 | 3,108,120 |
| 2021-11-01 | $8.73 | $8.97 | $8.66 | $8.97 | $8.73 | 3,709,970 |
| 2021-10-29 | $8.71 | $8.90 | $8.58 | $8.81 | $8.58 | 3,313,420 |
| 2021-10-28 | $8.92 | $8.92 | $8.55 | $8.73 | $8.50 | 4,175,120 |
| 2021-10-27 | $8.90 | $9.01 | $8.80 | $8.97 | $8.73 | 5,382,390 |
| 2021-10-26 | $9.08 | $9.10 | $8.86 | $9.02 | $8.78 | 7,117,820 |
| 2021-10-25 | $9.29 | $9.46 | $9.06 | $9.17 | $8.93 | 13,026,590 |
| 2021-10-22 | $8.72 | $9.28 | $8.62 | $9.28 | $9.04 | 9,631,160 |
| 2021-10-21 | $8.40 | $8.48 | $8.40 | $8.44 | $8.22 | 965,300 |
| 2021-10-20 | $8.56 | $8.58 | $8.38 | $8.43 | $8.21 | 1,679,710 |
| 2021-10-19 | $8.63 | $8.67 | $8.52 | $8.57 | $8.34 | 1,445,530 |
| 2021-10-18 | $8.63 | $8.68 | $8.58 | $8.63 | $8.40 | 761,180 |
| 2021-10-15 | $8.75 | $8.75 | $8.66 | $8.66 | $8.43 | 855,200 |
| 2021-10-14 | $8.73 | $8.80 | $8.64 | $8.76 | $8.53 | 781,730 |
| 2021-10-13 | $8.68 | $8.74 | $8.60 | $8.73 | $8.50 | 1,143,020 |
| 2021-10-12 | $8.75 | $8.77 | $8.65 | $8.75 | $8.52 | 1,212,110 |
| 2021-10-11 | $8.71 | $8.78 | $8.69 | $8.74 | $8.51 | 1,192,960 |
| 2021-10-08 | $8.64 | $8.73 | $8.57 | $8.69 | $8.46 | 2,118,870 |
| 2021-10-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.39 | 0 |
| 2021-10-06 | $8.62 | $8.62 | $8.62 | $8.62 | $8.39 | 0 |
| 2021-09-30 | $8.60 | $8.68 | $8.57 | $8.62 | $8.39 | 1,039,910 |
| 2021-09-29 | $8.62 | $8.67 | $8.56 | $8.60 | $8.37 | 926,500 |
| 2021-09-28 | $8.65 | $8.72 | $8.58 | $8.70 | $8.47 | 1,203,890 |
| 2021-09-27 | $8.84 | $8.84 | $8.60 | $8.63 | $8.40 | 1,867,720 |
| 2021-09-24 | $8.90 | $9.00 | $8.81 | $8.84 | $8.61 | 1,966,100 |
| 2021-09-23 | $8.88 | $8.98 | $8.83 | $8.94 | $8.70 | 1,299,760 |
| 2021-09-22 | $8.77 | $8.83 | $8.67 | $8.80 | $8.57 | 1,295,510 |
| 2021-09-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.55 | 0 |
| 2021-09-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.55 | 0 |
| 2021-09-17 | $8.90 | $8.94 | $8.72 | $8.78 | $8.55 | 2,321,840 |
| 2021-09-16 | $8.89 | $9.12 | $8.88 | $8.90 | $8.67 | 2,172,250 |
| 2021-09-15 | $8.92 | $8.96 | $8.87 | $8.88 | $8.65 | 1,240,820 |
| 2021-09-14 | $9.13 | $9.15 | $8.89 | $8.90 | $8.67 | 2,119,000 |
| 2021-09-13 | $8.99 | $9.13 | $8.98 | $9.12 | $8.88 | 1,680,630 |
| 2021-09-10 | $9.12 | $9.20 | $8.93 | $8.99 | $8.75 | 2,468,070 |
| 2021-09-09 | $9.14 | $9.17 | $9.09 | $9.12 | $8.88 | 1,714,470 |
| 2021-09-08 | $9.03 | $9.14 | $8.99 | $9.12 | $8.88 | 1,693,010 |
| 2021-09-07 | $8.97 | $9.06 | $8.94 | $9.02 | $8.78 | 1,799,280 |
| 2021-09-06 | $8.94 | $8.96 | $8.87 | $8.96 | $8.72 | 1,886,410 |
| 2021-09-03 | $8.80 | $8.92 | $8.77 | $8.89 | $8.66 | 2,686,750 |
| 2021-09-02 | $8.80 | $8.83 | $8.70 | $8.81 | $8.58 | 2,476,040 |
| 2021-09-01 | $8.70 | $8.88 | $8.70 | $8.84 | $8.61 | 2,901,080 |
| 2021-08-31 | $8.55 | $8.86 | $8.54 | $8.70 | $8.47 | 2,897,530 |
| 2021-08-30 | $8.79 | $8.83 | $8.53 | $8.56 | $8.33 | 3,076,010 |
| 2021-08-27 | $8.76 | $8.79 | $8.68 | $8.76 | $8.53 | 1,681,600 |
| 2021-08-26 | $8.86 | $8.88 | $8.75 | $8.76 | $8.53 | 2,254,920 |
| 2021-08-25 | $8.86 | $8.88 | $8.77 | $8.86 | $8.63 | 2,233,250 |
| 2021-08-24 | $8.99 | $9.00 | $8.82 | $8.85 | $8.62 | 3,205,910 |
| 2021-08-23 | $8.96 | $9.12 | $8.91 | $8.97 | $8.73 | 3,450,090 |
| 2021-08-20 | $9.30 | $9.39 | $8.82 | $8.99 | $8.75 | 6,200,120 |
| 2021-08-19 | $9.59 | $9.65 | $9.56 | $9.59 | $9.34 | 863,200 |
| 2021-08-18 | $9.59 | $9.66 | $9.52 | $9.59 | $9.34 | 1,686,390 |
| 2021-08-17 | $9.78 | $9.81 | $9.53 | $9.57 | $9.32 | 1,701,360 |
| 2021-08-16 | $9.64 | $9.81 | $9.64 | $9.76 | $9.50 | 1,275,620 |
| 2021-08-13 | $9.70 | $9.76 | $9.62 | $9.67 | $9.42 | 1,345,150 |
| 2021-08-12 | $9.80 | $9.86 | $9.69 | $9.71 | $9.45 | 1,823,330 |
| 2021-08-11 | $9.76 | $9.90 | $9.74 | $9.77 | $9.51 | 1,798,030 |
| 2021-08-10 | $9.75 | $9.79 | $9.68 | $9.75 | $9.49 | 1,183,200 |
| 2021-08-09 | $9.57 | $9.76 | $9.57 | $9.74 | $9.48 | 1,338,010 |
| 2021-08-06 | $9.70 | $9.71 | $9.57 | $9.60 | $9.35 | 1,243,740 |
| 2021-08-05 | $9.72 | $9.81 | $9.70 | $9.71 | $9.45 | 896,480 |
| 2021-08-04 | $9.90 | $9.93 | $9.75 | $9.79 | $9.53 | 859,660 |
| 2021-08-03 | $9.77 | $9.88 | $9.68 | $9.84 | $9.58 | 1,601,820 |
| 2021-08-02 | $9.69 | $9.85 | $9.47 | $9.76 | $9.50 | 2,051,010 |
| 2021-07-30 | $9.79 | $9.79 | $9.61 | $9.69 | $9.44 | 1,634,380 |
| 2021-07-29 | $9.78 | $9.88 | $9.70 | $9.79 | $9.53 | 2,032,710 |
| 2021-07-28 | $10.07 | $10.10 | $9.56 | $9.77 | $9.51 | 2,416,630 |
| 2021-07-27 | $10.44 | $10.51 | $10.12 | $10.12 | $9.85 | 3,303,360 |
| 2021-07-26 | $10.39 | $10.78 | $10.31 | $10.55 | $10.27 | 6,447,310 |
| 2021-07-23 | $9.97 | $10.88 | $9.83 | $10.32 | $10.05 | 4,880,510 |
| 2021-07-22 | $10.05 | $10.05 | $9.92 | $9.96 | $9.70 | 1,033,460 |
| 2021-07-21 | $9.89 | $10.00 | $9.89 | $10.00 | $9.74 | 977,730 |
| 2021-07-20 | $9.95 | $9.95 | $9.88 | $9.90 | $9.64 | 879,930 |
| 2021-07-19 | $10.02 | $10.09 | $9.92 | $9.97 | $9.71 | 1,255,400 |
| 2021-07-16 | $10.11 | $10.16 | $10.05 | $10.09 | $9.82 | 1,044,120 |
| 2021-07-15 | $10.18 | $10.18 | $10.06 | $10.12 | $9.85 | 1,421,470 |
| 2021-07-14 | $10.22 | $10.31 | $10.16 | $10.18 | $9.91 | 1,901,420 |
| 2021-07-13 | $10.06 | $10.21 | $10.01 | $10.20 | $9.93 | 1,983,270 |
| 2021-07-12 | $10.04 | $10.08 | $9.98 | $10.06 | $9.80 | 1,168,990 |
| 2021-07-08 | $10.16 | $10.16 | $9.98 | $9.99 | $9.73 | 1,241,020 |
| 2021-07-07 | $10.07 | $10.16 | $10.02 | $10.13 | $9.86 | 1,683,540 |
| 2021-07-06 | $10.06 | $10.13 | $9.99 | $10.06 | $9.80 | 1,098,270 |
| 2021-07-05 | $10.04 | $10.05 | $9.95 | $10.05 | $9.79 | 871,530 |
| 2021-07-02 | $10.09 | $10.16 | $9.91 | $10.05 | $9.79 | 1,841,220 |
| 2021-07-01 | $9.83 | $10.08 | $9.82 | $10.06 | $9.80 | 2,007,430 |
| 2021-06-30 | $9.86 | $9.97 | $9.78 | $9.83 | $9.57 | 1,468,940 |
| 2021-06-29 | $10.03 | $10.08 | $9.89 | $9.90 | $9.64 | 1,138,200 |
| 2021-06-28 | $10.02 | $10.12 | $10.01 | $10.03 | $9.77 | 1,019,500 |
| 2021-06-25 | $10.00 | $10.08 | $9.95 | $10.04 | $9.78 | 651,320 |
| 2021-06-24 | $10.07 | $10.08 | $9.98 | $10.00 | $9.74 | 973,610 |
| 2021-06-23 | $10.15 | $10.15 | $10.01 | $10.06 | $9.80 | 893,010 |
| 2021-06-22 | $9.93 | $10.12 | $9.90 | $10.10 | $9.83 | 1,637,030 |
| 2021-06-21 | $9.85 | $9.92 | $9.78 | $9.90 | $9.64 | 1,084,240 |
| 2021-06-18 | $9.90 | $9.90 | $9.79 | $9.87 | $9.61 | 1,026,340 |
| 2021-06-17 | $10.00 | $10.05 | $9.83 | $9.92 | $9.66 | 1,721,660 |
| 2021-06-16 | $10.03 | $10.07 | $9.98 | $10.01 | $9.75 | 976,320 |
| 2021-06-15 | $10.10 | $10.17 | $9.97 | $10.00 | $9.74 | 1,660,570 |
| 2021-06-14 | $10.14 | $10.14 | $10.14 | $10.14 | $9.87 | 0 |
| 2021-06-11 | $10.12 | $10.16 | $10.10 | $10.14 | $9.87 | 1,137,590 |
| 2021-06-10 | $10.22 | $10.22 | $10.11 | $10.12 | $9.85 | 1,494,990 |
| 2021-06-09 | $10.16 | $10.20 | $10.11 | $10.18 | $9.91 | 1,012,280 |
| 2021-06-08 | $10.25 | $10.25 | $10.13 | $10.16 | $9.89 | 1,299,150 |
| 2021-06-07 | $10.20 | $10.29 | $10.15 | $10.21 | $9.94 | 1,283,680 |
| 2021-06-04 | $10.30 | $10.34 | $10.20 | $10.20 | $9.93 | 1,782,590 |
| 2021-06-03 | $10.28 | $10.37 | $10.28 | $10.30 | $10.03 | 1,175,400 |
| 2021-06-02 | $10.43 | $10.43 | $10.28 | $10.30 | $10.03 | 1,030,000 |
| 2021-06-01 | $10.24 | $10.43 | $10.21 | $10.41 | $10.14 | 1,934,990 |
| 2021-05-31 | $10.35 | $10.36 | $10.17 | $10.24 | $9.97 | 1,797,000 |
| 2021-05-28 | $10.50 | $10.57 | $10.28 | $10.32 | $10.05 | 1,892,370 |
| 2021-05-27 | $10.49 | $10.60 | $10.45 | $10.52 | $10.24 | 1,442,730 |
| 2021-05-26 | $10.52 | $10.55 | $10.46 | $10.49 | $10.21 | 1,051,790 |
| 2021-05-25 | $10.47 | $10.55 | $10.39 | $10.53 | $10.25 | 1,238,800 |
| 2021-05-24 | $10.42 | $10.51 | $10.34 | $10.44 | $10.17 | 996,530 |
| 2021-05-21 | $10.38 | $10.45 | $10.36 | $10.41 | $10.14 | 776,840 |
| 2021-05-20 | $10.51 | $10.54 | $10.34 | $10.37 | $10.10 | 1,275,940 |
| 2021-05-19 | $10.50 | $10.62 | $10.39 | $10.50 | $10.22 | 2,398,740 |
| 2021-05-18 | $10.45 | $10.50 | $10.41 | $10.44 | $10.17 | 1,382,700 |
| 2021-05-17 | $10.35 | $10.59 | $10.35 | $10.46 | $10.18 | 2,366,290 |
| 2021-05-14 | $10.21 | $10.36 | $10.20 | $10.35 | $10.08 | 2,217,450 |
| 2021-05-13 | $10.30 | $10.34 | $10.18 | $10.20 | $9.93 | 1,106,280 |
| 2021-05-12 | $10.23 | $10.36 | $10.15 | $10.36 | $10.09 | 1,777,210 |
| 2021-05-11 | $10.25 | $10.29 | $10.12 | $10.23 | $9.96 | 1,059,660 |
| 2021-05-10 | $10.46 | $10.50 | $10.19 | $10.23 | $9.96 | 1,699,930 |
| 2021-05-07 | $10.56 | $10.60 | $10.46 | $10.47 | $10.19 | 1,355,200 |
| 2021-05-06 | $10.46 | $10.65 | $10.46 | $10.60 | $10.32 | 1,395,470 |
| 2021-05-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.18 | 0 |
| 2021-05-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.18 | 0 |
| 2021-04-30 | $10.40 | $10.48 | $10.34 | $10.45 | $10.18 | 1,102,070 |
| 2021-04-29 | $10.56 | $10.58 | $10.41 | $10.43 | $10.16 | 1,588,290 |
| 2021-04-28 | $10.47 | $10.60 | $10.37 | $10.54 | $10.26 | 949,130 |
| 2021-04-27 | $10.65 | $10.66 | $10.45 | $10.47 | $10.19 | 1,895,320 |
| 2021-04-26 | $10.95 | $10.95 | $10.64 | $10.68 | $10.40 | 2,466,520 |
| 2021-04-23 | $11.37 | $11.37 | $10.60 | $10.98 | $10.69 | 6,077,700 |
| 2021-04-22 | $11.28 | $11.35 | $11.18 | $11.20 | $10.91 | 1,661,330 |
| 2021-04-21 | $11.27 | $11.42 | $11.22 | $11.30 | $11.00 | 1,189,690 |
| 2021-04-20 | $11.55 | $11.56 | $11.23 | $11.31 | $11.01 | 3,491,980 |
| 2021-04-19 | $11.86 | $11.93 | $11.76 | $11.90 | $11.35 | 2,483,090 |
| 2021-04-16 | $11.43 | $11.85 | $11.40 | $11.85 | $11.30 | 2,484,820 |
| 2021-04-15 | $11.58 | $11.68 | $11.38 | $11.47 | $10.94 | 1,343,320 |
| 2021-04-14 | $11.54 | $11.72 | $11.54 | $11.62 | $11.08 | 1,002,630 |
| 2021-04-13 | $11.66 | $11.74 | $11.52 | $11.54 | $11.00 | 1,382,000 |
| 2021-04-12 | $11.80 | $11.92 | $11.64 | $11.74 | $11.19 | 1,558,530 |
| 2021-04-09 | $11.68 | $11.83 | $11.60 | $11.80 | $11.25 | 1,343,960 |
| 2021-04-08 | $11.95 | $11.95 | $11.68 | $11.69 | $11.15 | 1,835,120 |
| 2021-04-07 | $11.85 | $11.99 | $11.83 | $11.93 | $11.37 | 1,436,480 |
| 2021-04-06 | $11.78 | $11.98 | $11.62 | $11.94 | $11.38 | 2,657,580 |
| 2021-04-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.13 | 0 |
| 2021-04-02 | $11.66 | $11.76 | $11.60 | $11.67 | $11.13 | 1,212,860 |
| 2021-04-01 | $11.74 | $11.81 | $11.53 | $11.62 | $11.08 | 1,742,340 |
| 2021-03-31 | $11.50 | $11.86 | $11.47 | $11.73 | $11.18 | 2,629,090 |
| 2021-03-30 | $11.56 | $11.71 | $11.47 | $11.60 | $11.06 | 1,832,560 |
| 2021-03-29 | $11.47 | $11.71 | $11.39 | $11.61 | $11.07 | 2,243,340 |
| 2021-03-26 | $11.51 | $11.53 | $11.35 | $11.49 | $10.96 | 1,460,370 |
| 2021-03-25 | $11.36 | $11.52 | $11.32 | $11.47 | $10.94 | 1,455,180 |
| 2021-03-24 | $11.70 | $11.80 | $11.39 | $11.47 | $10.94 | 2,929,610 |
| 2021-03-23 | $11.63 | $11.93 | $11.62 | $11.82 | $11.27 | 3,182,480 |
| 2021-03-22 | $11.40 | $11.63 | $11.40 | $11.62 | $11.08 | 2,327,500 |
| 2021-03-19 | $11.48 | $11.64 | $11.39 | $11.50 | $10.96 | 2,387,500 |
| 2021-03-18 | $11.69 | $11.73 | $11.42 | $11.57 | $11.03 | 2,098,680 |
| 2021-03-17 | $11.78 | $11.78 | $11.57 | $11.66 | $11.12 | 1,782,700 |
| 2021-03-16 | $11.56 | $11.75 | $11.55 | $11.68 | $11.14 | 1,849,450 |
| 2021-03-15 | $11.38 | $11.75 | $11.37 | $11.52 | $10.98 | 2,884,480 |
| 2021-03-12 | $11.99 | $12.00 | $11.45 | $11.55 | $11.01 | 9,259,290 |
| 2021-03-11 | $12.10 | $12.55 | $12.04 | $12.42 | $11.84 | 4,301,000 |
| 2021-03-10 | $12.09 | $12.22 | $11.75 | $12.08 | $11.52 | 3,834,070 |
| 2021-03-09 | $12.40 | $12.50 | $11.90 | $11.97 | $11.41 | 4,498,490 |
| 2021-03-08 | $12.36 | $12.86 | $12.31 | $12.44 | $11.86 | 5,418,260 |
| 2021-03-05 | $12.29 | $12.42 | $11.99 | $12.36 | $11.78 | 3,665,590 |
| 2021-03-04 | $12.33 | $12.57 | $12.26 | $12.30 | $11.73 | 4,721,380 |
| 2021-03-03 | $12.21 | $12.45 | $12.20 | $12.40 | $11.82 | 3,972,010 |
| 2021-03-02 | $12.15 | $12.51 | $12.04 | $12.35 | $11.78 | 5,604,120 |
| 2021-03-01 | $11.80 | $12.16 | $11.74 | $12.15 | $11.58 | 3,676,750 |
| 2021-02-26 | $11.99 | $12.10 | $11.68 | $11.77 | $11.22 | 4,089,420 |
| 2021-02-25 | $11.73 | $12.29 | $11.58 | $12.18 | $11.61 | 6,981,500 |
| 2021-02-24 | $11.78 | $11.94 | $11.53 | $11.63 | $11.09 | 4,348,920 |
| 2021-02-23 | $12.07 | $12.13 | $11.59 | $11.75 | $11.20 | 5,188,040 |
| 2021-02-22 | $12.25 | $12.48 | $12.03 | $12.17 | $11.60 | 6,154,190 |
| 2021-02-19 | $12.22 | $12.43 | $12.01 | $12.29 | $11.72 | 5,925,510 |
| 2021-02-18 | $11.97 | $12.23 | $11.73 | $12.21 | $11.64 | 6,637,690 |
| 2021-02-17 | $11.89 | $11.89 | $11.89 | $11.89 | $11.34 | 0 |
| 2021-02-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.34 | 0 |
| 2021-02-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.34 | 0 |
| 2021-02-12 | $11.89 | $11.89 | $11.89 | $11.89 | $11.34 | 0 |
| 2021-02-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.34 | 0 |
| 2021-02-10 | $12.20 | $12.28 | $11.80 | $11.89 | $11.34 | 5,244,510 |
| 2021-02-09 | $12.16 | $12.40 | $11.97 | $12.21 | $11.64 | 6,445,590 |
| 2021-02-08 | $11.64 | $12.48 | $11.57 | $12.31 | $11.74 | 9,587,420 |
| 2021-02-05 | $11.90 | $12.54 | $11.65 | $11.72 | $11.17 | 12,686,710 |
| 2021-02-04 | $11.18 | $11.97 | $11.11 | $11.86 | $11.31 | 9,726,420 |
| 2021-02-03 | $11.42 | $11.47 | $11.10 | $11.17 | $10.65 | 3,832,820 |
| 2021-02-02 | $11.30 | $11.48 | $11.01 | $11.42 | $10.89 | 4,486,370 |
| 2021-02-01 | $11.28 | $11.42 | $10.96 | $11.30 | $10.77 | 4,174,190 |
| 2021-01-29 | $11.00 | $11.48 | $11.00 | $11.32 | $10.79 | 6,170,920 |
| 2021-01-28 | $10.71 | $11.31 | $10.71 | $11.07 | $10.55 | 4,923,860 |
| 2021-01-27 | $10.32 | $11.20 | $10.29 | $10.88 | $10.37 | 5,586,600 |
| 2021-01-26 | $10.33 | $10.55 | $10.26 | $10.33 | $9.85 | 1,680,810 |
| 2021-01-25 | $10.68 | $10.80 | $10.28 | $10.30 | $9.82 | 2,693,990 |
| 2021-01-22 | $10.85 | $10.86 | $10.61 | $10.68 | $10.18 | 2,271,780 |
| 2021-01-21 | $11.01 | $11.07 | $10.85 | $10.86 | $10.35 | 2,181,130 |
| 2021-01-20 | $11.10 | $11.10 | $10.80 | $11.02 | $10.51 | 2,286,180 |
| 2021-01-19 | $10.99 | $11.25 | $10.92 | $11.03 | $10.52 | 2,490,200 |
| 2021-01-18 | $11.07 | $11.35 | $10.85 | $11.07 | $10.55 | 4,280,140 |
| 2021-01-15 | $10.58 | $11.07 | $10.57 | $10.89 | $10.38 | 3,510,880 |
| 2021-01-14 | $10.11 | $10.84 | $9.95 | $10.63 | $10.14 | 4,747,670 |
| 2021-01-13 | $10.12 | $10.18 | $9.93 | $10.05 | $9.58 | 3,028,980 |
| 2021-01-12 | $10.14 | $10.40 | $10.00 | $10.17 | $9.70 | 2,760,850 |
| 2021-01-11 | $10.60 | $10.63 | $10.11 | $10.13 | $9.66 | 4,196,590 |
| 2021-01-08 | $10.50 | $10.82 | $10.34 | $10.70 | $10.20 | 2,392,650 |
| 2021-01-07 | $11.05 | $11.05 | $10.48 | $10.56 | $10.07 | 3,167,880 |
| 2021-01-06 | $11.09 | $11.20 | $10.82 | $11.01 | $10.50 | 3,438,700 |
| 2021-01-05 | $11.25 | $11.26 | $10.98 | $11.08 | $10.56 | 3,284,330 |
| 2021-01-04 | $10.90 | $11.28 | $10.78 | $11.25 | $10.73 | 3,315,500 |
| 2021-01-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.38 | 0 |
| 2020-12-31 | $10.60 | $10.90 | $10.60 | $10.89 | $10.38 | 2,821,150 |
| 2020-12-30 | $10.70 | $10.80 | $10.50 | $10.58 | $10.09 | 2,519,000 |
| 2020-12-29 | $10.43 | $10.76 | $10.43 | $10.70 | $10.20 | 4,263,780 |
| 2020-12-28 | $10.97 | $10.97 | $10.32 | $10.37 | $9.89 | 4,664,930 |
| 2020-12-25 | $10.72 | $10.95 | $10.58 | $10.81 | $10.31 | 2,861,710 |
| 2020-12-24 | $11.01 | $11.02 | $10.65 | $10.73 | $10.23 | 3,320,560 |
| 2020-12-23 | $11.33 | $11.45 | $11.04 | $11.06 | $10.55 | 4,345,790 |
| 2020-12-22 | $11.71 | $11.73 | $11.39 | $11.42 | $10.89 | 3,677,070 |
| 2020-12-21 | $11.79 | $11.89 | $11.68 | $11.73 | $11.18 | 3,149,200 |
| 2020-12-18 | $11.90 | $11.99 | $11.73 | $11.83 | $11.28 | 1,953,030 |
| 2020-12-17 | $11.59 | $11.98 | $11.52 | $11.93 | $11.37 | 3,076,600 |
| 2020-12-16 | $11.60 | $11.68 | $11.52 | $11.59 | $11.05 | 1,369,140 |
| 2020-12-15 | $11.70 | $11.72 | $11.54 | $11.61 | $11.07 | 1,680,500 |
| 2020-12-14 | $11.54 | $11.74 | $11.41 | $11.71 | $11.16 | 2,581,590 |
| 2020-12-11 | $11.85 | $11.94 | $11.45 | $11.54 | $11.00 | 3,494,420 |
| 2020-12-10 | $11.82 | $11.99 | $11.76 | $11.89 | $11.34 | 1,941,470 |
| 2020-12-09 | $12.40 | $12.54 | $11.88 | $11.88 | $11.33 | 4,907,100 |
| 2020-12-08 | $12.70 | $12.82 | $12.38 | $12.39 | $11.81 | 3,134,170 |
| 2020-12-07 | $12.59 | $12.80 | $12.53 | $12.70 | $12.11 | 4,097,470 |
| 2020-12-04 | $12.64 | $12.67 | $12.46 | $12.59 | $12.00 | 2,501,930 |
| 2020-12-03 | $12.55 | $12.70 | $12.32 | $12.66 | $12.07 | 3,532,190 |
| 2020-12-02 | $12.62 | $12.80 | $12.55 | $12.59 | $12.00 | 3,631,390 |
| 2020-12-01 | $12.39 | $12.65 | $12.23 | $12.62 | $12.03 | 3,071,770 |
| 2020-11-30 | $12.57 | $12.66 | $12.36 | $12.41 | $11.83 | 4,331,730 |
| 2020-11-27 | $12.72 | $12.77 | $12.32 | $12.57 | $11.98 | 4,518,270 |
| 2020-11-26 | $12.66 | $12.83 | $12.52 | $12.68 | $12.09 | 4,140,020 |
| 2020-11-25 | $12.95 | $13.05 | $12.61 | $12.63 | $12.04 | 4,698,600 |
| 2020-11-24 | $13.15 | $13.16 | $12.80 | $12.88 | $12.28 | 5,710,400 |
| 2020-11-23 | $13.36 | $13.39 | $13.00 | $13.14 | $12.53 | 8,552,010 |
| 2020-11-20 | $13.10 | $13.79 | $13.02 | $13.46 | $12.83 | 9,825,740 |
| 2020-11-19 | $12.85 | $13.35 | $12.73 | $13.17 | $12.56 | 9,519,360 |
| 2020-11-18 | $12.29 | $13.13 | $12.16 | $12.85 | $12.25 | 9,951,310 |
| 2020-11-17 | $12.09 | $12.60 | $12.05 | $12.26 | $11.69 | 5,502,150 |
| 2020-11-16 | $11.75 | $12.36 | $11.63 | $12.18 | $11.61 | 5,483,820 |
| 2020-11-13 | $11.89 | $11.93 | $11.68 | $11.72 | $11.17 | 4,278,020 |
| 2020-11-12 | $11.87 | $12.25 | $11.87 | $11.97 | $11.41 | 4,732,940 |
| 2020-11-11 | $11.80 | $12.05 | $11.67 | $11.83 | $11.28 | 3,460,160 |
| 2020-11-10 | $11.98 | $11.98 | $11.76 | $11.82 | $11.27 | 3,384,810 |
| 2020-11-09 | $11.83 | $12.05 | $11.79 | $11.94 | $11.38 | 4,936,270 |
| 2020-11-06 | $12.03 | $12.15 | $11.60 | $11.80 | $11.25 | 3,935,600 |
| 2020-11-05 | $11.74 | $12.00 | $11.67 | $11.99 | $11.43 | 5,124,150 |
| 2020-11-04 | $11.90 | $11.90 | $11.56 | $11.59 | $11.05 | 2,642,300 |
| 2020-11-03 | $11.61 | $11.76 | $11.53 | $11.76 | $11.21 | 2,584,020 |
| 2020-11-02 | $11.48 | $11.56 | $11.27 | $11.50 | $10.96 | 2,992,440 |
| 2020-10-30 | $11.66 | $11.71 | $11.16 | $11.25 | $10.73 | 3,050,320 |
| 2020-10-29 | $11.37 | $11.73 | $11.30 | $11.66 | $11.12 | 2,686,840 |
| 2020-10-28 | $11.51 | $11.61 | $11.30 | $11.56 | $11.02 | 2,251,260 |
| 2020-10-27 | $11.61 | $11.64 | $11.40 | $11.51 | $10.97 | 1,774,580 |
| 2020-10-26 | $11.40 | $11.72 | $11.21 | $11.53 | $10.99 | 4,132,310 |
| 2020-10-23 | $11.74 | $11.80 | $11.33 | $11.35 | $10.82 | 4,206,530 |
| 2020-10-22 | $12.08 | $12.11 | $11.68 | $11.73 | $11.18 | 5,518,580 |
| 2020-10-21 | $12.49 | $12.49 | $12.04 | $12.14 | $11.57 | 4,542,760 |
| 2020-10-20 | $12.64 | $12.64 | $12.05 | $12.49 | $11.91 | 6,796,180 |
| 2020-10-19 | $12.70 | $12.86 | $12.51 | $12.70 | $12.11 | 2,331,140 |
| 2020-10-16 | $12.77 | $12.78 | $12.49 | $12.60 | $12.01 | 2,653,240 |
| 2020-10-15 | $12.87 | $12.92 | $12.60 | $12.85 | $12.25 | 3,530,110 |
| 2020-10-14 | $13.22 | $13.22 | $12.80 | $13.00 | $12.39 | 4,018,580 |
| 2020-10-13 | $13.21 | $13.26 | $12.88 | $13.25 | $12.63 | 4,670,680 |
| 2020-10-12 | $12.94 | $13.26 | $12.83 | $13.25 | $12.63 | 4,652,060 |
| 2020-10-09 | $12.80 | $13.05 | $12.76 | $12.95 | $12.35 | 4,859,380 |
| 2020-10-08 | $12.64 | $12.64 | $12.64 | $12.64 | $12.05 | 0 |
| 2020-10-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.05 | 0 |
| 2020-10-06 | $12.64 | $12.64 | $12.64 | $12.64 | $12.05 | 0 |
| 2020-10-05 | $12.64 | $12.64 | $12.64 | $12.64 | $12.05 | 0 |
| 2020-10-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.05 | 0 |
| 2020-10-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.05 | 0 |
| 2020-09-30 | $12.80 | $12.80 | $12.35 | $12.64 | $12.05 | 3,881,300 |
| 2020-09-29 | $12.50 | $12.93 | $12.23 | $12.80 | $12.20 | 4,522,010 |
| 2020-09-28 | $12.87 | $12.93 | $12.35 | $12.51 | $11.93 | 4,498,530 |
| 2020-09-25 | $13.20 | $13.27 | $12.72 | $12.87 | $12.27 | 3,369,980 |
| 2020-09-24 | $13.64 | $13.73 | $13.13 | $13.22 | $12.60 | 2,658,820 |
| 2020-09-23 | $13.39 | $13.92 | $13.16 | $13.71 | $13.07 | 5,356,220 |
| 2020-09-22 | $13.57 | $13.83 | $13.22 | $13.38 | $12.76 | 5,594,920 |
| 2020-09-21 | $14.00 | $14.04 | $13.57 | $13.73 | $13.09 | 2,913,520 |
| 2020-09-18 | $13.71 | $14.05 | $13.55 | $13.95 | $13.30 | 4,013,780 |
| 2020-09-17 | $13.40 | $13.97 | $13.17 | $13.72 | $13.08 | 5,053,500 |
| 2020-09-16 | $13.20 | $13.73 | $13.10 | $13.40 | $12.78 | 4,786,150 |
| 2020-09-15 | $13.28 | $13.29 | $13.01 | $13.22 | $12.60 | 2,560,320 |
| 2020-09-14 | $13.12 | $13.45 | $12.97 | $13.20 | $12.59 | 3,204,640 |
| 2020-09-11 | $12.78 | $13.10 | $12.78 | $13.00 | $12.39 | 2,815,160 |
| 2020-09-10 | $13.48 | $13.64 | $12.60 | $12.94 | $12.34 | 5,893,450 |
| 2020-09-09 | $14.09 | $14.15 | $13.40 | $13.45 | $12.82 | 4,569,090 |
| 2020-09-08 | $14.10 | $14.35 | $13.80 | $14.27 | $13.61 | 3,052,460 |
| 2020-09-07 | $14.78 | $14.79 | $14.08 | $14.08 | $13.42 | 4,561,100 |
| 2020-09-04 | $14.59 | $14.86 | $14.34 | $14.79 | $14.10 | 4,098,660 |
| 2020-09-03 | $15.00 | $15.23 | $14.69 | $14.74 | $14.05 | 4,460,430 |
| 2020-09-02 | $15.43 | $15.49 | $14.96 | $15.01 | $14.31 | 5,973,900 |
| 2020-09-01 | $15.85 | $15.93 | $15.25 | $15.34 | $14.63 | 5,697,080 |
| 2020-08-31 | $16.22 | $16.45 | $15.92 | $15.93 | $15.19 | 3,623,500 |
| 2020-08-28 | $15.90 | $16.43 | $15.85 | $16.19 | $15.44 | 4,628,700 |
| 2020-08-27 | $15.86 | $16.15 | $15.66 | $16.00 | $15.26 | 4,218,620 |
| 2020-08-26 | $17.23 | $17.23 | $15.90 | $15.93 | $15.19 | 6,118,910 |
| 2020-08-25 | $17.54 | $17.54 | $16.90 | $17.08 | $16.28 | 3,560,620 |
| 2020-08-24 | $17.87 | $17.94 | $17.00 | $17.55 | $16.73 | 6,649,780 |
| 2020-08-21 | $17.19 | $17.88 | $17.01 | $17.83 | $17.00 | 10,474,290 |
| 2020-08-20 | $17.41 | $17.48 | $16.70 | $17.15 | $16.35 | 6,574,300 |
| 2020-08-19 | $17.05 | $18.16 | $16.86 | $17.71 | $16.89 | 8,963,140 |
| 2020-08-18 | $17.19 | $17.36 | $16.32 | $17.26 | $16.46 | 10,850,110 |
| 2020-08-17 | $16.88 | $17.50 | $16.88 | $17.30 | $16.49 | 9,752,820 |
| 2020-08-14 | $17.20 | $17.67 | $16.90 | $17.60 | $16.78 | 5,364,360 |
| 2020-08-13 | $17.28 | $17.78 | $16.83 | $17.37 | $16.56 | 9,856,110 |
| 2020-08-12 | $17.90 | $18.10 | $16.65 | $17.31 | $16.50 | 15,311,450 |
| 2020-08-11 | $18.80 | $19.26 | $18.17 | $18.50 | $17.64 | 15,840,650 |
| 2020-08-10 | $16.53 | $18.21 | $16.50 | $18.21 | $17.36 | 12,233,270 |
| 2020-08-07 | $15.78 | $16.59 | $15.50 | $16.55 | $15.78 | 11,133,490 |
| 2020-08-06 | $15.65 | $16.30 | $15.48 | $15.78 | $15.05 | 11,792,910 |
| 2020-08-05 | $14.76 | $15.67 | $14.34 | $15.58 | $14.85 | 11,274,340 |
| 2020-08-04 | $15.25 | $15.58 | $14.65 | $14.76 | $14.07 | 10,085,350 |
| 2020-08-03 | $15.32 | $15.65 | $15.05 | $15.25 | $14.54 | 7,668,800 |
| 2020-07-31 | $15.32 | $15.74 | $15.00 | $15.22 | $14.51 | 6,058,570 |
| 2020-07-30 | $15.98 | $16.17 | $15.22 | $15.40 | $14.68 | 7,101,770 |
| 2020-07-29 | $15.53 | $16.28 | $14.98 | $16.03 | $15.28 | 11,399,070 |
| 2020-07-28 | $14.53 | $15.69 | $14.53 | $15.45 | $14.73 | 11,737,340 |
| 2020-07-27 | $15.00 | $15.06 | $14.01 | $14.83 | $14.14 | 17,360,120 |
| 2020-07-24 | $16.54 | $16.54 | $15.34 | $15.34 | $14.63 | 19,798,160 |
| 2020-07-23 | $18.00 | $18.24 | $16.58 | $17.04 | $16.25 | 22,479,330 |
| 2020-07-22 | $18.05 | $19.38 | $17.90 | $18.42 | $17.56 | 12,607,960 |
| 2020-07-21 | $18.01 | $19.03 | $17.55 | $18.40 | $17.54 | 20,036,850 |
| 2020-07-20 | $15.84 | $17.30 | $15.84 | $17.30 | $16.49 | 9,776,030 |
| 2020-07-17 | $15.40 | $16.08 | $15.16 | $15.73 | $15.00 | 8,359,410 |
| 2020-07-16 | $16.15 | $16.69 | $14.87 | $14.97 | $14.27 | 8,488,700 |
| 2020-07-15 | $15.95 | $16.50 | $15.55 | $16.02 | $15.27 | 8,396,710 |
| 2020-07-14 | $16.56 | $17.09 | $15.67 | $15.95 | $15.21 | 10,497,570 |
| 2020-07-13 | $15.65 | $17.14 | $15.65 | $16.80 | $16.02 | 12,333,120 |
| 2020-07-10 | $15.20 | $16.48 | $15.04 | $15.76 | $15.03 | 13,043,630 |
| 2020-07-09 | $15.52 | $15.62 | $14.96 | $15.34 | $14.63 | 14,762,360 |
| 2020-07-08 | $14.22 | $15.00 | $14.17 | $14.96 | $14.26 | 12,801,040 |
| 2020-07-07 | $14.50 | $14.55 | $14.10 | $14.20 | $13.54 | 12,332,440 |
| 2020-07-06 | $14.60 | $14.76 | $14.34 | $14.49 | $13.82 | 15,613,240 |
| 2020-07-03 | $14.40 | $14.55 | $14.08 | $14.50 | $13.83 | 7,614,640 |
| 2020-07-02 | $14.27 | $14.71 | $14.02 | $14.41 | $13.74 | 9,921,550 |
| 2020-07-01 | $13.97 | $14.70 | $13.71 | $14.42 | $13.75 | 8,865,750 |
| 2020-06-30 | $14.20 | $14.37 | $13.60 | $13.78 | $13.14 | 8,027,610 |
| 2020-06-29 | $14.08 | $14.38 | $13.71 | $13.91 | $13.26 | 7,867,470 |
| 2020-06-26 | $14.30 | $14.30 | $14.30 | $14.30 | $13.63 | 0 |
| 2020-06-25 | $14.30 | $14.30 | $14.30 | $14.30 | $13.63 | 0 |
| 2020-06-24 | $14.19 | $14.44 | $14.02 | $14.30 | $13.63 | 4,470,130 |
| 2020-06-23 | $14.46 | $14.89 | $14.18 | $14.28 | $13.62 | 5,294,020 |
| 2020-06-22 | $14.78 | $15.00 | $14.24 | $14.28 | $13.62 | 7,165,720 |
| 2020-06-19 | $14.87 | $14.95 | $14.52 | $14.70 | $14.02 | 6,258,350 |
| 2020-06-18 | $14.77 | $15.10 | $14.51 | $14.89 | $14.20 | 6,626,710 |
| 2020-06-17 | $14.91 | $14.93 | $14.34 | $14.70 | $14.02 | 8,564,470 |
| 2020-06-16 | $14.41 | $15.46 | $14.34 | $15.01 | $14.31 | 11,628,790 |
| 2020-06-15 | $14.30 | $14.78 | $14.00 | $14.05 | $13.40 | 6,935,090 |
| 2020-06-12 | $13.99 | $14.43 | $13.50 | $14.29 | $13.62 | 8,255,670 |
| 2020-06-11 | $14.85 | $14.85 | $14.18 | $14.20 | $13.54 | 9,111,290 |
| 2020-06-10 | $15.10 | $15.15 | $14.49 | $14.54 | $13.86 | 6,002,120 |
| 2020-06-09 | $15.10 | $15.12 | $14.50 | $14.90 | $14.21 | 7,949,080 |
| 2020-06-08 | $15.45 | $15.45 | $14.42 | $14.74 | $14.05 | 10,151,850 |
| 2020-06-05 | $15.33 | $15.50 | $14.61 | $15.20 | $14.49 | 12,343,130 |
| 2020-06-04 | $15.76 | $16.63 | $15.40 | $15.62 | $14.89 | 10,977,660 |
| 2020-06-03 | $15.50 | $16.54 | $15.05 | $16.15 | $15.40 | 13,734,810 |
| 2020-06-02 | $16.25 | $16.70 | $15.38 | $15.46 | $14.74 | 19,045,910 |
| 2020-06-01 | $15.92 | $17.06 | $15.35 | $16.89 | $16.10 | 18,547,470 |
| 2020-05-29 | $15.28 | $16.46 | $15.27 | $15.78 | $15.05 | 20,818,180 |
| 2020-05-28 | $16.45 | $17.20 | $15.05 | $15.98 | $15.24 | 35,892,460 |
| 2020-05-27 | $14.77 | $15.86 | $14.77 | $15.86 | $15.12 | 17,271,960 |
| 2020-05-26 | $13.49 | $14.42 | $13.21 | $14.42 | $13.75 | 28,219,990 |
| 2020-05-25 | $14.11 | $14.28 | $12.99 | $13.11 | $12.50 | 27,466,080 |
| 2020-05-22 | $13.50 | $14.27 | $13.43 | $14.27 | $13.61 | 25,280,370 |
| 2020-05-21 | $12.97 | $12.97 | $12.97 | $12.97 | $12.37 | 3,862,210 |
| 2020-05-20 | $10.71 | $11.79 | $10.58 | $11.79 | $11.24 | 12,540,070 |
| 2020-05-19 | $10.31 | $10.82 | $10.31 | $10.72 | $10.22 | 6,700,290 |
| 2020-05-18 | $10.28 | $10.47 | $10.11 | $10.30 | $9.82 | 5,069,490 |
| 2020-05-15 | $10.18 | $10.35 | $10.00 | $10.18 | $9.71 | 4,305,830 |
| 2020-05-14 | $10.17 | $10.43 | $10.07 | $10.20 | $9.73 | 5,655,320 |
| 2020-05-13 | $9.90 | $10.38 | $9.76 | $10.18 | $9.71 | 6,645,970 |
| 2020-05-12 | $9.82 | $9.96 | $9.77 | $9.86 | $9.40 | 1,691,530 |
| 2020-05-11 | $9.88 | $9.95 | $9.78 | $9.84 | $9.38 | 2,026,190 |
| 2020-05-08 | $9.57 | $9.91 | $9.57 | $9.86 | $9.40 | 3,108,030 |
| 2020-05-07 | $9.58 | $9.70 | $9.48 | $9.63 | $9.18 | 2,736,350 |
| 2020-05-06 | $9.40 | $9.55 | $9.30 | $9.55 | $9.11 | 1,854,750 |
| 2020-05-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.05 | 0 |
| 2020-05-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.05 | 0 |
| 2020-05-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.05 | 0 |
| 2020-04-30 | $9.40 | $9.52 | $9.33 | $9.49 | $9.05 | 1,591,650 |
| 2020-04-29 | $9.24 | $9.40 | $9.21 | $9.37 | $8.93 | 1,881,380 |
| 2020-04-28 | $9.77 | $9.79 | $9.29 | $9.45 | $8.79 | 4,140,920 |
| 2020-04-27 | $9.83 | $9.88 | $9.68 | $9.77 | $9.09 | 1,628,940 |
| 2020-04-24 | $10.09 | $10.09 | $9.78 | $9.83 | $9.15 | 3,304,680 |
| 2020-04-23 | $10.20 | $10.20 | $10.03 | $10.11 | $9.41 | 2,659,720 |
| 2020-04-22 | $10.05 | $10.21 | $10.03 | $10.17 | $9.46 | 3,929,120 |
| 2020-04-21 | $10.15 | $10.17 | $9.93 | $10.11 | $9.41 | 3,614,010 |
| 2020-04-20 | $10.10 | $10.21 | $10.02 | $10.16 | $9.45 | 4,824,590 |
| 2020-04-17 | $10.14 | $10.23 | $10.08 | $10.12 | $9.42 | 5,424,630 |
| 2020-04-16 | $10.22 | $10.23 | $10.04 | $10.15 | $9.45 | 3,510,100 |
| 2020-04-15 | $10.49 | $10.49 | $10.12 | $10.22 | $9.51 | 5,408,820 |
| 2020-04-14 | $10.33 | $10.50 | $10.32 | $10.48 | $9.75 | 2,858,650 |
| 2020-04-13 | $10.43 | $10.46 | $10.28 | $10.30 | $9.59 | 3,261,720 |
| 2020-04-10 | $10.88 | $10.89 | $10.48 | $10.56 | $9.83 | 4,065,690 |
| 2020-04-09 | $10.61 | $11.08 | $10.58 | $10.90 | $10.14 | 7,456,700 |
| 2020-04-08 | $10.63 | $10.63 | $10.44 | $10.55 | $9.82 | 3,882,200 |
| 2020-04-07 | $10.38 | $10.67 | $10.32 | $10.67 | $9.93 | 5,069,310 |
| 2020-04-06 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 0 |
| 2020-04-03 | $10.57 | $10.65 | $10.18 | $10.20 | $9.49 | 3,807,700 |
| 2020-04-02 | $10.30 | $10.62 | $10.26 | $10.60 | $9.86 | 3,489,820 |
| 2020-04-01 | $10.76 | $10.95 | $10.37 | $10.40 | $9.68 | 5,015,290 |
| 2020-03-31 | $10.45 | $10.90 | $10.38 | $10.84 | $10.09 | 8,377,760 |
| 2020-03-30 | $10.15 | $10.56 | $9.95 | $10.50 | $9.77 | 5,673,110 |
| 2020-03-27 | $10.15 | $10.42 | $10.07 | $10.27 | $9.56 | 4,566,680 |
| 2020-03-26 | $10.30 | $10.36 | $10.03 | $10.05 | $9.35 | 3,211,940 |
| 2020-03-25 | $10.36 | $10.47 | $10.22 | $10.37 | $9.65 | 4,476,050 |
| 2020-03-24 | $10.27 | $10.28 | $10.02 | $10.16 | $9.45 | 3,641,360 |
| 2020-03-23 | $10.00 | $10.42 | $9.87 | $10.01 | $9.32 | 5,081,600 |
| 2020-03-20 | $10.36 | $10.72 | $10.16 | $10.26 | $9.55 | 8,691,470 |
| 2020-03-19 | $9.80 | $10.05 | $9.67 | $10.03 | $9.33 | 3,533,080 |
| 2020-03-18 | $9.84 | $10.12 | $9.76 | $9.80 | $9.12 | 5,265,270 |
| 2020-03-17 | $9.56 | $9.72 | $9.29 | $9.65 | $8.98 | 3,296,430 |
| 2020-03-16 | $10.10 | $10.22 | $9.53 | $9.53 | $8.87 | 4,694,890 |
| 2020-03-13 | $9.79 | $10.16 | $9.69 | $10.05 | $9.35 | 4,682,910 |
| 2020-03-12 | $10.31 | $10.43 | $10.18 | $10.33 | $9.61 | 2,616,960 |
| 2020-03-11 | $10.49 | $10.71 | $10.45 | $10.49 | $9.76 | 3,177,910 |
| 2020-03-10 | $10.21 | $10.50 | $10.09 | $10.48 | $9.75 | 3,709,420 |
| 2020-03-09 | $10.61 | $10.67 | $10.33 | $10.36 | $9.64 | 4,722,840 |
| 2020-03-06 | $10.90 | $11.09 | $10.72 | $10.82 | $10.07 | 4,658,990 |
| 2020-03-05 | $10.69 | $11.34 | $10.54 | $11.09 | $10.32 | 9,164,690 |
| 2020-03-04 | $10.10 | $10.75 | $10.10 | $10.69 | $9.95 | 8,072,800 |
| 2020-03-03 | $10.40 | $10.42 | $10.12 | $10.21 | $9.50 | 5,291,160 |
| 2020-03-02 | $9.66 | $10.35 | $9.60 | $10.21 | $9.50 | 6,923,440 |
| 2020-02-28 | $10.16 | $10.16 | $9.52 | $9.54 | $8.88 | 6,917,990 |
| 2020-02-27 | $10.16 | $10.33 | $10.12 | $10.27 | $9.56 | 4,388,540 |
| 2020-02-26 | $9.88 | $10.28 | $9.81 | $10.16 | $9.45 | 7,325,610 |
| 2020-02-25 | $9.90 | $10.03 | $9.75 | $9.97 | $9.28 | 5,041,870 |
| 2020-02-24 | $10.23 | $10.23 | $9.98 | $10.11 | $9.41 | 5,841,550 |
| 2020-02-21 | $10.32 | $10.44 | $10.22 | $10.28 | $9.57 | 6,235,970 |
| 2020-02-20 | $10.18 | $10.38 | $10.08 | $10.38 | $9.66 | 5,503,570 |
| 2020-02-19 | $10.29 | $10.35 | $10.16 | $10.22 | $9.51 | 4,059,300 |
| 2020-02-18 | $10.40 | $10.40 | $10.18 | $10.29 | $9.58 | 4,344,380 |
| 2020-02-17 | $10.10 | $10.35 | $10.05 | $10.35 | $9.63 | 5,888,530 |
| 2020-02-14 | $10.10 | $10.16 | $9.91 | $10.01 | $9.32 | 5,503,840 |
| 2020-02-13 | $10.40 | $10.43 | $10.00 | $10.04 | $9.34 | 7,056,280 |
| 2020-02-12 | $10.61 | $10.79 | $10.34 | $10.45 | $9.72 | 9,981,790 |
| 2020-02-11 | $10.18 | $10.35 | $10.05 | $10.20 | $9.49 | 4,784,780 |
| 2020-02-10 | $9.82 | $10.14 | $9.79 | $10.11 | $9.41 | 3,671,500 |
| 2020-02-07 | $9.81 | $9.95 | $9.64 | $9.89 | $9.20 | 4,797,610 |
| 2020-02-06 | $9.63 | $10.07 | $9.43 | $9.90 | $9.21 | 8,392,170 |
| 2020-02-05 | $9.56 | $9.92 | $9.53 | $9.65 | $8.98 | 7,675,830 |
| 2020-02-04 | $8.89 | $9.85 | $8.89 | $9.56 | $8.90 | 10,547,770 |
| 2020-02-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.18 | 802,600 |
| 2020-01-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.19 | 0 |
| 2020-01-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.19 | 0 |
| 2020-01-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.19 | 0 |
| 2020-01-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.19 | 0 |
| 2020-01-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.19 | 0 |
| 2020-01-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.19 | 0 |
| 2020-01-23 | $11.52 | $11.68 | $10.88 | $10.95 | $10.19 | 4,393,780 |
| 2020-01-22 | $11.71 | $11.75 | $11.32 | $11.67 | $10.86 | 3,077,030 |
| 2020-01-21 | $12.14 | $12.14 | $11.70 | $11.75 | $10.93 | 3,489,440 |
| 2020-01-20 | $11.85 | $12.22 | $11.85 | $12.14 | $11.30 | 3,457,940 |
| 2020-01-17 | $11.84 | $12.03 | $11.76 | $11.90 | $11.07 | 2,744,680 |
| 2020-01-16 | $11.93 | $12.06 | $11.79 | $11.82 | $11.00 | 2,849,710 |
| 2020-01-15 | $11.88 | $12.03 | $11.72 | $11.93 | $11.10 | 3,098,630 |
| 2020-01-14 | $12.40 | $12.40 | $11.85 | $11.87 | $11.05 | 4,784,110 |
| 2020-01-13 | $12.13 | $12.37 | $11.93 | $12.17 | $11.33 | 7,580,730 |
| 2020-01-10 | $11.60 | $12.12 | $11.57 | $12.12 | $11.28 | 7,261,580 |
| 2020-01-09 | $11.30 | $11.55 | $11.20 | $11.54 | $10.74 | 4,888,200 |
| 2020-01-08 | $11.47 | $11.47 | $11.13 | $11.18 | $10.40 | 4,392,200 |
| 2020-01-07 | $11.41 | $11.63 | $11.39 | $11.50 | $10.70 | 2,646,370 |
| 2020-01-06 | $11.48 | $11.61 | $11.36 | $11.40 | $10.61 | 3,744,740 |
| 2020-01-03 | $11.60 | $11.74 | $11.45 | $11.58 | $10.78 | 4,368,000 |
| 2020-01-02 | $11.61 | $11.75 | $11.46 | $11.64 | $10.83 | 4,580,340 |
| 2020-01-01 | $11.51 | $11.51 | $11.51 | $11.51 | $10.71 | 0 |
| 2019-12-31 | $11.28 | $11.56 | $11.24 | $11.51 | $10.71 | 4,149,010 |
| 2019-12-30 | $11.01 | $11.41 | $10.94 | $11.31 | $10.53 | 3,395,190 |
| 2019-12-27 | $11.11 | $11.38 | $11.06 | $11.08 | $10.31 | 4,139,850 |
| 2019-12-26 | $11.10 | $11.21 | $10.93 | $11.12 | $10.35 | 4,709,830 |
| 2019-12-25 | $11.05 | $11.11 | $10.83 | $11.11 | $10.34 | 5,095,530 |
| 2019-12-24 | $11.13 | $11.21 | $10.83 | $11.14 | $10.37 | 6,623,990 |
| 2019-12-23 | $11.16 | $11.31 | $11.07 | $11.12 | $10.35 | 5,129,430 |
| 2019-12-20 | $11.68 | $11.68 | $11.20 | $11.20 | $10.42 | 8,172,440 |
| 2019-12-19 | $11.24 | $11.76 | $11.24 | $11.68 | $10.87 | 5,709,770 |
| 2019-12-18 | $11.32 | $11.50 | $11.22 | $11.28 | $10.50 | 4,466,050 |
| 2019-12-17 | $11.48 | $11.83 | $11.27 | $11.40 | $10.61 | 8,524,020 |
| 2019-12-16 | $11.41 | $11.49 | $11.15 | $11.39 | $10.60 | 4,567,820 |
| 2019-12-13 | $11.27 | $11.56 | $11.16 | $11.43 | $10.64 | 5,613,880 |
| 2019-12-12 | $11.43 | $11.50 | $11.14 | $11.31 | $10.53 | 6,566,550 |
| 2019-12-11 | $10.69 | $11.43 | $10.62 | $11.41 | $10.62 | 9,530,850 |
| 2019-12-10 | $10.78 | $10.84 | $10.58 | $10.67 | $9.93 | 5,275,100 |
| 2019-12-09 | $10.90 | $10.94 | $10.40 | $10.92 | $10.16 | 8,296,940 |
| 2019-12-06 | $10.74 | $10.94 | $10.72 | $10.90 | $10.14 | 3,895,900 |
| 2019-12-05 | $10.86 | $10.93 | $10.71 | $10.85 | $10.10 | 4,511,890 |
| 2019-12-04 | $10.71 | $11.04 | $10.60 | $10.92 | $10.16 | 5,165,310 |
| 2019-12-03 | $10.88 | $10.88 | $10.61 | $10.78 | $10.03 | 6,636,180 |
| 2019-12-02 | $10.51 | $11.12 | $10.46 | $10.98 | $10.22 | 10,743,920 |
| 2019-11-29 | $10.53 | $10.63 | $10.31 | $10.54 | $9.81 | 6,616,430 |
| 2019-11-28 | $10.21 | $10.55 | $10.17 | $10.52 | $9.79 | 8,825,460 |
| 2019-11-27 | $10.10 | $10.37 | $10.02 | $10.25 | $9.54 | 7,217,960 |
| 2019-11-26 | $9.64 | $10.22 | $9.61 | $10.15 | $9.45 | 9,379,720 |
| 2019-11-25 | $9.56 | $9.59 | $9.41 | $9.59 | $8.92 | 2,428,000 |
| 2019-11-22 | $9.62 | $9.80 | $9.44 | $9.56 | $8.90 | 2,823,990 |
| 2019-11-21 | $9.59 | $9.69 | $9.56 | $9.66 | $8.99 | 1,737,340 |
| 2019-11-20 | $9.89 | $9.92 | $9.60 | $9.66 | $8.99 | 3,723,160 |
| 2019-11-19 | $9.77 | $9.95 | $9.70 | $9.92 | $9.23 | 4,041,120 |
| 2019-11-18 | $9.79 | $9.86 | $9.58 | $9.76 | $9.08 | 4,482,000 |
| 2019-11-15 | $10.07 | $10.14 | $9.77 | $9.77 | $9.09 | 3,982,600 |
| 2019-11-14 | $10.04 | $10.30 | $9.98 | $10.10 | $9.40 | 3,229,100 |
| 2019-11-13 | $10.39 | $10.50 | $9.90 | $10.10 | $9.40 | 4,934,650 |
| 2019-11-12 | $10.05 | $10.56 | $9.93 | $10.42 | $9.70 | 5,974,550 |
| 2019-11-11 | $10.08 | $10.26 | $9.91 | $10.02 | $9.32 | 3,584,380 |
| 2019-11-08 | $10.31 | $10.36 | $10.08 | $10.12 | $9.42 | 5,196,340 |
| 2019-11-07 | $9.76 | $10.32 | $9.75 | $10.31 | $9.59 | 8,219,890 |
| 2019-11-06 | $9.73 | $10.09 | $9.68 | $9.81 | $9.13 | 5,105,730 |
| 2019-11-05 | $9.53 | $9.85 | $9.39 | $9.77 | $9.09 | 5,220,810 |
| 2019-11-04 | $9.27 | $9.54 | $9.27 | $9.48 | $8.82 | 3,059,590 |
| 2019-11-01 | $9.13 | $9.30 | $9.07 | $9.23 | $8.59 | 2,026,060 |
| 2019-10-31 | $9.28 | $9.38 | $9.06 | $9.10 | $8.47 | 3,471,580 |
| 2019-10-30 | $9.44 | $9.44 | $9.21 | $9.28 | $8.64 | 2,200,410 |
| 2019-10-29 | $9.70 | $9.70 | $9.41 | $9.45 | $8.79 | 3,147,170 |
| 2019-10-28 | $9.56 | $9.78 | $9.56 | $9.75 | $9.07 | 2,967,780 |
| 2019-10-25 | $9.62 | $9.66 | $9.43 | $9.62 | $8.95 | 2,875,900 |
| 2019-10-24 | $9.50 | $9.65 | $9.50 | $9.63 | $8.96 | 2,586,880 |
| 2019-10-23 | $9.60 | $9.73 | $9.45 | $9.49 | $8.83 | 3,023,290 |
| 2019-10-22 | $9.71 | $9.79 | $9.51 | $9.62 | $8.95 | 4,519,260 |
| 2019-10-21 | $10.07 | $10.13 | $9.56 | $9.71 | $9.04 | 7,092,330 |
| 2019-10-18 | $10.15 | $10.29 | $10.04 | $10.16 | $9.45 | 6,196,240 |
| 2019-10-17 | $9.75 | $10.42 | $9.56 | $10.20 | $9.49 | 10,423,400 |
| 2019-10-16 | $9.44 | $9.80 | $9.35 | $9.64 | $8.97 | 4,613,920 |
| 2019-10-15 | $9.56 | $9.56 | $9.35 | $9.41 | $8.76 | 1,812,160 |
| 2019-10-14 | $9.35 | $9.57 | $9.29 | $9.56 | $8.90 | 3,789,520 |
| 2019-10-11 | $9.38 | $9.43 | $9.20 | $9.29 | $8.65 | 2,608,710 |
| 2019-10-10 | $9.26 | $9.35 | $9.23 | $9.32 | $8.67 | 1,278,990 |
| 2019-10-09 | $9.33 | $9.33 | $9.16 | $9.27 | $8.63 | 1,235,040 |
| 2019-10-08 | $9.39 | $9.51 | $9.26 | $9.33 | $8.68 | 1,918,730 |
| 2019-10-07 | $9.38 | $9.38 | $9.38 | $9.38 | $8.73 | 0 |
| 2019-10-04 | $9.38 | $9.38 | $9.38 | $9.38 | $8.73 | 0 |
| 2019-10-03 | $9.38 | $9.38 | $9.38 | $9.38 | $8.73 | 0 |
| 2019-10-02 | $9.38 | $9.38 | $9.38 | $9.38 | $8.73 | 0 |
| 2019-10-01 | $9.38 | $9.38 | $9.38 | $9.38 | $8.73 | 0 |
| 2019-09-30 | $9.41 | $9.55 | $9.32 | $9.38 | $8.73 | 2,065,470 |
| 2019-09-27 | $9.16 | $9.44 | $9.15 | $9.40 | $8.75 | 1,856,830 |
| 2019-09-26 | $9.52 | $9.57 | $9.04 | $9.15 | $8.52 | 2,457,140 |
| 2019-09-25 | $9.51 | $9.61 | $9.42 | $9.51 | $8.85 | 1,730,640 |
| 2019-09-24 | $9.64 | $9.64 | $9.46 | $9.51 | $8.85 | 2,035,070 |
| 2019-09-23 | $9.56 | $9.75 | $9.44 | $9.58 | $8.92 | 2,375,140 |
| 2019-09-20 | $9.72 | $9.75 | $9.54 | $9.62 | $8.95 | 2,177,650 |
| 2019-09-19 | $9.48 | $9.74 | $9.41 | $9.67 | $9.00 | 3,182,640 |
| 2019-09-18 | $9.60 | $9.65 | $9.40 | $9.45 | $8.79 | 2,890,090 |
| 2019-09-17 | $9.74 | $9.95 | $9.56 | $9.62 | $8.95 | 3,821,770 |
| 2019-09-16 | $9.76 | $9.84 | $9.67 | $9.73 | $9.05 | 2,212,190 |
| 2019-09-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.04 | 0 |
| 2019-09-12 | $9.69 | $9.78 | $9.60 | $9.71 | $9.04 | 1,719,340 |
| 2019-09-11 | $9.69 | $9.69 | $9.58 | $9.65 | $8.98 | 1,662,070 |
| 2019-09-10 | $9.70 | $9.70 | $9.58 | $9.65 | $8.98 | 2,028,360 |
| 2019-09-09 | $9.50 | $9.76 | $9.42 | $9.75 | $9.07 | 3,530,990 |
| 2019-09-06 | $9.38 | $9.47 | $9.32 | $9.46 | $8.80 | 2,098,780 |
| 2019-09-05 | $9.39 | $9.47 | $9.32 | $9.33 | $8.68 | 3,133,650 |
| 2019-09-04 | $9.30 | $9.39 | $9.23 | $9.39 | $8.74 | 2,213,080 |
| 2019-09-03 | $9.33 | $9.37 | $9.24 | $9.29 | $8.65 | 2,054,880 |
| 2019-09-02 | $9.04 | $9.38 | $9.04 | $9.31 | $8.66 | 2,934,400 |
| 2019-08-30 | $9.25 | $9.30 | $8.98 | $9.01 | $8.38 | 2,199,840 |
| 2019-08-29 | $9.32 | $9.38 | $9.18 | $9.22 | $8.58 | 2,393,150 |
| 2019-08-28 | $9.29 | $9.35 | $9.18 | $9.24 | $8.60 | 2,154,890 |
| 2019-08-27 | $9.18 | $9.35 | $9.18 | $9.30 | $8.65 | 2,174,510 |
| 2019-08-26 | $9.00 | $9.30 | $8.92 | $9.15 | $8.52 | 3,224,350 |
| 2019-08-23 | $9.39 | $9.42 | $9.20 | $9.20 | $8.56 | 3,077,300 |
| 2019-08-22 | $9.38 | $9.53 | $9.27 | $9.38 | $8.73 | 3,462,310 |
| 2019-08-21 | $9.43 | $9.55 | $9.35 | $9.41 | $8.76 | 4,125,740 |
| 2019-08-20 | $8.99 | $9.65 | $8.93 | $9.46 | $8.80 | 9,220,020 |
| 2019-08-19 | $8.80 | $9.08 | $8.75 | $9.03 | $8.40 | 5,028,060 |
| 2019-08-16 | $8.65 | $9.18 | $8.65 | $8.78 | $8.17 | 5,500,860 |
| 2019-08-15 | $8.00 | $8.60 | $7.93 | $8.37 | $7.79 | 2,738,080 |
| 2019-08-14 | $8.19 | $8.27 | $8.13 | $8.16 | $7.59 | 1,135,460 |
| 2019-08-13 | $8.17 | $8.17 | $8.00 | $8.12 | $7.56 | 640,710 |
| 2019-08-12 | $8.13 | $8.22 | $8.06 | $8.20 | $7.63 | 952,180 |
| 2019-08-09 | $8.28 | $8.31 | $8.11 | $8.13 | $7.57 | 891,890 |
| 2019-08-08 | $8.24 | $8.33 | $8.23 | $8.24 | $7.67 | 549,070 |
| 2019-08-07 | $8.24 | $8.32 | $8.19 | $8.23 | $7.66 | 1,044,060 |
| 2019-08-06 | $8.34 | $8.34 | $8.07 | $8.18 | $7.61 | 1,750,430 |
| 2019-08-05 | $8.57 | $8.59 | $8.41 | $8.44 | $7.85 | 1,317,300 |
| 2019-08-02 | $8.70 | $8.73 | $8.55 | $8.58 | $7.98 | 1,762,590 |
| 2019-08-01 | $8.86 | $8.89 | $8.75 | $8.80 | $8.19 | 1,187,430 |
| 2019-07-31 | $8.93 | $8.93 | $8.82 | $8.87 | $8.25 | 1,040,340 |
| 2019-07-30 | $8.79 | $9.01 | $8.78 | $8.94 | $8.32 | 2,342,400 |
| 2019-07-29 | $8.74 | $8.80 | $8.66 | $8.78 | $8.17 | 1,034,400 |
| 2019-07-26 | $8.73 | $8.79 | $8.69 | $8.73 | $8.12 | 1,034,390 |
| 2019-07-25 | $8.75 | $8.75 | $8.68 | $8.74 | $8.13 | 1,095,160 |
| 2019-07-24 | $8.68 | $8.80 | $8.67 | $8.75 | $8.14 | 1,451,450 |
| 2019-07-23 | $8.76 | $8.76 | $8.63 | $8.67 | $8.07 | 1,346,080 |
| 2019-07-22 | $8.82 | $8.82 | $8.53 | $8.66 | $8.06 | 1,509,990 |
| 2019-07-19 | $8.79 | $8.86 | $8.76 | $8.80 | $8.19 | 1,345,010 |
| 2019-07-18 | $8.91 | $8.91 | $8.72 | $8.73 | $8.12 | 1,549,700 |
| 2019-07-17 | $8.89 | $8.98 | $8.87 | $8.93 | $8.31 | 1,341,340 |
| 2019-07-16 | $8.95 | $8.97 | $8.87 | $8.94 | $8.32 | 1,085,430 |
| 2019-07-15 | $8.83 | $8.97 | $8.76 | $8.91 | $8.29 | 1,926,370 |
| 2019-07-12 | $8.83 | $8.94 | $8.79 | $8.94 | $8.32 | 1,654,440 |
| 2019-07-11 | $8.77 | $8.86 | $8.75 | $8.80 | $8.19 | 1,099,470 |
| 2019-07-10 | $8.77 | $8.80 | $8.71 | $8.73 | $8.12 | 1,093,830 |
| 2019-07-09 | $8.79 | $8.82 | $8.67 | $8.77 | $8.16 | 1,516,710 |
| 2019-07-08 | $9.06 | $9.15 | $8.68 | $8.80 | $8.19 | 2,743,880 |
| 2019-07-05 | $9.10 | $9.14 | $9.00 | $9.09 | $8.46 | 1,111,650 |
| 2019-07-04 | $9.14 | $9.16 | $9.05 | $9.10 | $8.47 | 1,738,570 |
| 2019-07-03 | $9.23 | $9.23 | $9.01 | $9.15 | $8.52 | 2,197,000 |
| 2019-07-02 | $9.25 | $9.27 | $9.16 | $9.22 | $8.58 | 2,049,770 |
| 2019-07-01 | $9.18 | $9.27 | $9.15 | $9.23 | $8.59 | 2,842,410 |
| 2019-06-28 | $9.17 | $9.17 | $8.96 | $9.05 | $8.42 | 1,295,960 |
| 2019-06-27 | $9.10 | $9.20 | $9.10 | $9.18 | $8.54 | 1,459,480 |
| 2019-06-26 | $9.03 | $9.14 | $9.03 | $9.12 | $8.49 | 807,310 |
| 2019-06-25 | $9.16 | $9.20 | $8.98 | $9.09 | $8.46 | 1,568,400 |
| 2019-06-24 | $9.17 | $9.22 | $9.12 | $9.20 | $8.56 | 1,407,490 |
| 2019-06-21 | $9.11 | $9.24 | $9.08 | $9.16 | $8.52 | 2,217,540 |
| 2019-06-20 | $8.96 | $9.11 | $8.90 | $9.08 | $8.45 | 1,907,810 |
| 2019-06-19 | $8.97 | $9.01 | $8.91 | $8.96 | $8.34 | 1,902,250 |
| 2019-06-18 | $8.87 | $8.89 | $8.72 | $8.83 | $8.22 | 954,080 |
| 2019-06-17 | $8.72 | $8.92 | $8.71 | $8.85 | $8.24 | 1,403,810 |
| 2019-06-14 | $9.05 | $9.11 | $8.69 | $8.78 | $8.17 | 2,206,890 |
| 2019-06-13 | $8.99 | $9.08 | $8.97 | $9.05 | $8.42 | 1,422,500 |
| 2019-06-12 | $9.03 | $9.05 | $8.95 | $9.03 | $8.40 | 1,442,510 |
| 2019-06-11 | $8.80 | $9.05 | $8.73 | $9.03 | $8.40 | 2,242,680 |
| 2019-06-10 | $8.75 | $8.79 | $8.56 | $8.73 | $8.12 | 808,860 |
| 2019-06-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.09 | 0 |
| 2019-06-06 | $8.87 | $8.89 | $8.53 | $8.69 | $8.09 | 1,446,940 |
| 2019-06-05 | $8.91 | $8.96 | $8.82 | $8.85 | $8.24 | 949,810 |
| 2019-06-04 | $8.91 | $8.94 | $8.80 | $8.84 | $8.23 | 985,720 |
| 2019-06-03 | $8.85 | $8.95 | $8.78 | $8.91 | $8.29 | 1,386,770 |
| 2019-05-31 | $8.88 | $8.90 | $8.82 | $8.83 | $8.22 | 1,190,170 |
| 2019-05-30 | $9.12 | $9.16 | $9.00 | $9.04 | $8.20 | 1,386,860 |
| 2019-05-29 | $9.04 | $9.16 | $9.01 | $9.12 | $8.27 | 1,020,710 |
| 2019-05-28 | $9.08 | $9.14 | $9.02 | $9.04 | $8.20 | 1,073,300 |
| 2019-05-27 | $8.87 | $9.08 | $8.85 | $9.05 | $8.21 | 1,492,320 |
| 2019-05-24 | $8.87 | $9.02 | $8.83 | $8.83 | $8.01 | 1,517,520 |
| 2019-05-23 | $9.06 | $9.25 | $8.87 | $8.87 | $8.04 | 1,963,750 |
| 2019-05-22 | $9.18 | $9.21 | $9.01 | $9.07 | $8.23 | 1,526,290 |
| 2019-05-21 | $9.03 | $9.29 | $8.95 | $9.19 | $8.34 | 2,360,400 |
| 2019-05-20 | $9.08 | $9.10 | $8.78 | $9.10 | $8.25 | 1,917,380 |
| 2019-05-17 | $9.42 | $9.48 | $9.06 | $9.06 | $8.22 | 2,202,680 |
| 2019-05-16 | $9.34 | $9.55 | $9.30 | $9.44 | $8.56 | 2,288,040 |
| 2019-05-15 | $9.22 | $9.42 | $9.20 | $9.34 | $8.47 | 2,008,410 |
| 2019-05-14 | $9.23 | $9.31 | $9.08 | $9.17 | $8.32 | 2,937,320 |
| 2019-05-13 | $9.40 | $9.48 | $9.25 | $9.30 | $8.43 | 2,455,690 |
| 2019-05-10 | $9.55 | $9.63 | $9.30 | $9.52 | $8.63 | 2,027,820 |
| 2019-05-09 | $9.27 | $9.43 | $9.26 | $9.37 | $8.50 | 1,475,130 |
| 2019-05-08 | $9.21 | $9.45 | $9.06 | $9.37 | $8.50 | 1,842,340 |
| 2019-05-07 | $9.26 | $9.37 | $9.14 | $9.32 | $8.45 | 2,212,220 |
| 2019-05-06 | $9.61 | $9.70 | $9.02 | $9.21 | $8.35 | 3,463,330 |
| 2019-05-03 | $9.88 | $9.88 | $9.88 | $9.88 | $8.96 | 0 |
| 2019-05-02 | $9.88 | $9.88 | $9.88 | $9.88 | $8.96 | 0 |
| 2019-05-01 | $9.88 | $9.88 | $9.88 | $9.88 | $8.96 | 0 |
| 2019-04-30 | $9.73 | $9.97 | $9.73 | $9.88 | $8.96 | 1,871,220 |
| 2019-04-29 | $10.00 | $10.01 | $9.60 | $9.74 | $8.83 | 2,615,520 |
| 2019-04-26 | $10.35 | $10.35 | $9.90 | $10.00 | $9.07 | 3,106,440 |
| 2019-04-25 | $10.58 | $10.58 | $10.22 | $10.35 | $9.39 | 3,438,830 |
| 2019-04-24 | $10.47 | $10.65 | $10.44 | $10.65 | $9.66 | 1,753,510 |
| 2019-04-23 | $10.85 | $10.85 | $10.41 | $10.52 | $9.54 | 3,308,440 |
| 2019-04-22 | $10.80 | $10.96 | $10.68 | $10.88 | $9.87 | 3,612,930 |
| 2019-04-19 | $10.62 | $10.81 | $10.58 | $10.79 | $9.79 | 2,550,330 |
| 2019-04-18 | $10.83 | $10.95 | $10.62 | $10.63 | $9.64 | 2,765,970 |
| 2019-04-17 | $10.82 | $10.91 | $10.74 | $10.87 | $9.86 | 2,714,190 |
| 2019-04-16 | $10.71 | $10.85 | $10.49 | $10.84 | $9.83 | 3,284,080 |
| 2019-04-15 | $10.98 | $11.17 | $10.72 | $10.72 | $9.72 | 3,467,270 |
| 2019-04-12 | $10.89 | $11.00 | $10.74 | $10.88 | $9.87 | 2,745,770 |
| 2019-04-11 | $11.07 | $11.11 | $10.80 | $10.93 | $9.91 | 3,555,810 |
| 2019-04-10 | $11.19 | $11.19 | $10.93 | $11.02 | $9.99 | 4,055,300 |
| 2019-04-09 | $11.12 | $11.26 | $11.05 | $11.24 | $10.19 | 4,080,090 |
| 2019-04-08 | $11.30 | $11.35 | $10.93 | $11.13 | $10.09 | 6,003,650 |
| 2019-04-05 | $11.33 | $11.33 | $11.33 | $11.33 | $10.28 | 0 |
| 2019-04-04 | $11.53 | $11.59 | $11.21 | $11.33 | $10.28 | 5,025,270 |
| 2019-04-03 | $11.33 | $11.66 | $11.21 | $11.54 | $10.47 | 5,745,340 |
| 2019-04-02 | $11.32 | $11.43 | $11.18 | $11.31 | $10.26 | 5,648,620 |
| 2019-04-01 | $11.46 | $11.54 | $11.17 | $11.35 | $10.29 | 8,556,990 |
| 2019-03-29 | $10.83 | $11.34 | $10.72 | $11.18 | $10.14 | 8,977,160 |
| 2019-03-28 | $10.45 | $11.09 | $10.30 | $10.92 | $9.90 | 8,693,550 |
| 2019-03-27 | $10.51 | $10.54 | $10.21 | $10.50 | $9.52 | 4,390,280 |
| 2019-03-26 | $10.64 | $10.98 | $10.38 | $10.46 | $9.49 | 6,421,700 |
| 2019-03-25 | $10.51 | $10.83 | $10.50 | $10.64 | $9.65 | 3,609,440 |
| 2019-03-22 | $10.80 | $10.90 | $10.55 | $10.73 | $9.73 | 4,544,560 |
| 2019-03-21 | $10.70 | $11.12 | $10.69 | $10.87 | $9.86 | 5,226,820 |
| 2019-03-20 | $10.90 | $10.95 | $10.54 | $10.74 | $9.74 | 4,224,930 |
| 2019-03-19 | $10.70 | $10.87 | $10.53 | $10.85 | $9.84 | 6,480,730 |
| 2019-03-18 | $10.36 | $10.76 | $10.36 | $10.61 | $9.62 | 6,694,590 |
| 2019-03-15 | $10.04 | $10.45 | $10.04 | $10.37 | $9.41 | 6,516,200 |
| 2019-03-14 | $10.21 | $10.30 | $9.85 | $10.00 | $9.07 | 3,939,500 |
| 2019-03-13 | $10.27 | $10.56 | $10.16 | $10.25 | $9.30 | 5,483,080 |
| 2019-03-12 | $10.26 | $10.38 | $10.14 | $10.27 | $9.31 | 6,122,130 |
| 2019-03-11 | $9.98 | $10.15 | $9.91 | $10.15 | $9.21 | 4,987,640 |
| 2019-03-08 | $10.24 | $10.36 | $9.87 | $9.95 | $9.02 | 7,071,240 |
| 2019-03-07 | $10.43 | $10.64 | $10.34 | $10.48 | $9.51 | 5,272,310 |
| 2019-03-06 | $10.15 | $10.54 | $10.12 | $10.43 | $9.46 | 6,995,460 |
| 2019-03-05 | $10.10 | $10.17 | $10.00 | $10.15 | $9.21 | 4,013,250 |
| 2019-03-04 | $10.18 | $10.37 | $10.05 | $10.10 | $9.16 | 7,295,860 |
| 2019-03-01 | $10.06 | $10.30 | $10.01 | $10.16 | $9.21 | 3,547,270 |
| 2019-02-28 | $9.87 | $10.24 | $9.84 | $10.06 | $9.12 | 4,098,990 |
| 2019-02-27 | $9.99 | $10.05 | $9.81 | $9.84 | $8.92 | 2,907,670 |
| 2019-02-26 | $10.13 | $10.17 | $9.94 | $9.95 | $9.02 | 5,382,060 |
| 2019-02-25 | $9.81 | $10.24 | $9.80 | $10.16 | $9.21 | 6,526,740 |
| 2019-02-22 | $9.80 | $9.90 | $9.66 | $9.85 | $8.93 | 3,116,810 |
| 2019-02-21 | $9.88 | $9.93 | $9.70 | $9.86 | $8.94 | 3,860,000 |
| 2019-02-20 | $9.90 | $10.10 | $9.70 | $9.90 | $8.98 | 5,232,340 |
| 2019-02-19 | $9.82 | $10.33 | $9.70 | $9.93 | $9.01 | 5,673,390 |
| 2019-02-18 | $9.39 | $9.85 | $9.35 | $9.77 | $8.86 | 4,173,710 |
| 2019-02-15 | $9.40 | $9.55 | $9.38 | $9.39 | $8.52 | 3,433,540 |
| 2019-02-14 | $9.28 | $9.57 | $9.21 | $9.46 | $8.58 | 4,364,600 |
| 2019-02-13 | $9.31 | $9.35 | $9.12 | $9.28 | $8.42 | 5,212,210 |
| 2019-02-12 | $9.10 | $9.37 | $8.99 | $9.33 | $8.46 | 6,476,550 |
| 2019-02-11 | $8.80 | $9.15 | $8.77 | $9.13 | $8.28 | 2,906,200 |
| 2019-02-08 | $8.77 | $8.77 | $8.77 | $8.77 | $7.95 | 0 |
| 2019-02-07 | $8.77 | $8.77 | $8.77 | $8.77 | $7.95 | 0 |
| 2019-02-06 | $8.77 | $8.77 | $8.77 | $8.77 | $7.95 | 0 |
| 2019-02-05 | $8.77 | $8.77 | $8.77 | $8.77 | $7.95 | 0 |
| 2019-02-04 | $8.77 | $8.77 | $8.77 | $8.77 | $7.95 | 0 |
| 2019-02-01 | $8.65 | $8.80 | $8.63 | $8.77 | $7.95 | 1,544,950 |
| 2019-01-31 | $8.67 | $8.86 | $8.51 | $8.57 | $7.77 | 2,831,780 |
| 2019-01-30 | $9.00 | $9.00 | $8.69 | $8.73 | $7.92 | 2,231,070 |
| 2019-01-29 | $9.13 | $9.25 | $8.61 | $9.06 | $8.22 | 3,950,180 |
| 2019-01-28 | $8.89 | $9.15 | $8.89 | $9.13 | $8.28 | 3,807,280 |
| 2019-01-25 | $8.88 | $9.05 | $8.77 | $8.97 | $8.14 | 3,574,890 |
| 2019-01-24 | $8.78 | $9.05 | $8.70 | $8.90 | $8.07 | 4,137,940 |
| 2019-01-23 | $8.84 | $8.85 | $8.55 | $8.63 | $7.83 | 2,894,110 |
| 2019-01-22 | $8.73 | $8.90 | $8.62 | $8.70 | $7.89 | 3,299,720 |
| 2019-01-21 | $8.66 | $8.78 | $8.59 | $8.70 | $7.89 | 1,901,010 |
| 2019-01-18 | $8.48 | $8.63 | $8.40 | $8.60 | $7.80 | 1,486,060 |
| 2019-01-17 | $8.53 | $8.55 | $8.43 | $8.45 | $7.66 | 1,253,630 |
| 2019-01-16 | $8.56 | $8.62 | $8.49 | $8.59 | $7.79 | 1,826,810 |
| 2019-01-15 | $8.47 | $8.58 | $8.41 | $8.56 | $7.76 | 1,169,420 |
| 2019-01-14 | $8.45 | $8.54 | $8.43 | $8.47 | $7.68 | 1,804,920 |
| 2019-01-11 | $8.39 | $8.47 | $8.34 | $8.45 | $7.66 | 1,291,810 |
| 2019-01-10 | $8.33 | $8.41 | $8.29 | $8.34 | $7.56 | 1,381,730 |
| 2019-01-09 | $8.36 | $8.48 | $8.33 | $8.33 | $7.56 | 1,898,840 |
| 2019-01-08 | $8.27 | $8.36 | $8.27 | $8.36 | $7.58 | 1,238,210 |
| 2019-01-07 | $8.27 | $8.38 | $8.19 | $8.36 | $7.58 | 1,936,430 |
| 2019-01-04 | $8.00 | $8.23 | $7.91 | $8.23 | $7.46 | 1,602,720 |
| 2019-01-03 | $8.05 | $8.15 | $7.96 | $8.05 | $7.30 | 1,373,080 |
| 2019-01-02 | $8.07 | $8.12 | $8.00 | $8.08 | $7.33 | 1,389,420 |
| 2019-01-01 | $8.01 | $8.01 | $8.01 | $8.01 | $7.26 | 0 |
| 2018-12-31 | $8.01 | $8.01 | $8.01 | $8.01 | $7.26 | 0 |
| 2018-12-28 | $8.13 | $8.14 | $7.93 | $8.01 | $7.26 | 2,308,700 |
| 2018-12-27 | $8.38 | $8.44 | $8.16 | $8.18 | $7.42 | 1,398,020 |
| 2018-12-26 | $8.32 | $8.42 | $8.25 | $8.31 | $7.54 | 1,090,900 |
| 2018-12-25 | $8.52 | $8.56 | $8.13 | $8.32 | $7.55 | 2,204,760 |
| 2018-12-24 | $8.46 | $8.61 | $8.46 | $8.60 | $7.80 | 1,487,350 |
| 2018-12-21 | $8.78 | $8.78 | $8.41 | $8.50 | $7.71 | 1,908,880 |
| 2018-12-20 | $8.67 | $8.76 | $8.63 | $8.73 | $7.92 | 1,359,560 |
| 2018-12-19 | $8.94 | $9.02 | $8.67 | $8.72 | $7.91 | 2,395,750 |
| 2018-12-18 | $9.00 | $9.15 | $8.89 | $8.96 | $8.13 | 2,394,910 |
| 2018-12-17 | $8.92 | $9.07 | $8.71 | $9.05 | $8.21 | 2,553,740 |
| 2018-12-14 | $8.96 | $9.16 | $8.90 | $8.90 | $8.07 | 3,563,230 |
| 2018-12-13 | $8.85 | $9.05 | $8.77 | $8.95 | $8.12 | 2,488,770 |
| 2018-12-12 | $8.81 | $8.90 | $8.77 | $8.82 | $8.00 | 1,198,180 |
| 2018-12-11 | $8.78 | $8.86 | $8.74 | $8.82 | $8.00 | 1,457,640 |
| 2018-12-10 | $8.96 | $8.98 | $8.74 | $8.78 | $7.96 | 2,665,900 |
| 2018-12-07 | $8.90 | $9.26 | $8.81 | $9.09 | $8.24 | 3,541,000 |
| 2018-12-06 | $9.05 | $9.08 | $8.82 | $8.82 | $8.00 | 1,782,010 |
| 2018-12-05 | $8.99 | $9.09 | $8.91 | $9.03 | $8.19 | 1,663,470 |
| 2018-12-04 | $9.03 | $9.14 | $8.98 | $9.12 | $8.27 | 2,251,160 |
| 2018-12-03 | $9.00 | $9.08 | $8.90 | $9.00 | $8.16 | 2,415,940 |
| 2018-11-30 | $8.76 | $8.80 | $8.57 | $8.79 | $7.97 | 1,385,710 |
| 2018-11-29 | $9.03 | $9.05 | $8.77 | $8.78 | $7.96 | 2,157,280 |
| 2018-11-28 | $8.77 | $9.09 | $8.60 | $9.05 | $8.21 | 2,324,040 |
| 2018-11-27 | $8.68 | $8.78 | $8.66 | $8.77 | $7.95 | 1,365,330 |
| 2018-11-26 | $8.61 | $8.76 | $8.53 | $8.60 | $7.80 | 1,267,770 |
| 2018-11-23 | $9.05 | $9.05 | $8.56 | $8.60 | $7.80 | 2,520,430 |
| 2018-11-22 | $9.01 | $9.11 | $9.01 | $9.05 | $8.21 | 1,357,620 |
| 2018-11-21 | $8.84 | $9.09 | $8.84 | $9.05 | $8.21 | 2,304,780 |
| 2018-11-20 | $9.29 | $9.39 | $9.03 | $9.07 | $8.23 | 3,266,630 |
| 2018-11-19 | $9.18 | $9.39 | $9.13 | $9.39 | $8.52 | 3,932,390 |
| 2018-11-16 | $9.10 | $9.30 | $9.06 | $9.13 | $8.28 | 3,573,090 |
| 2018-11-15 | $8.85 | $9.08 | $8.79 | $9.07 | $8.23 | 3,166,700 |
| 2018-11-14 | $8.90 | $8.96 | $8.81 | $8.83 | $8.01 | 2,683,800 |
| 2018-11-13 | $8.62 | $8.95 | $8.57 | $8.90 | $8.07 | 4,419,500 |
| 2018-11-12 | $8.46 | $8.70 | $8.45 | $8.67 | $7.86 | 2,620,810 |
| 2018-11-09 | $8.50 | $8.57 | $8.45 | $8.45 | $7.66 | 956,640 |
| 2018-11-08 | $8.55 | $8.58 | $8.47 | $8.50 | $7.71 | 1,422,000 |
| 2018-11-07 | $8.57 | $8.63 | $8.52 | $8.53 | $7.74 | 1,596,820 |
| 2018-11-06 | $8.56 | $8.60 | $8.43 | $8.55 | $7.75 | 1,509,730 |
| 2018-11-05 | $8.51 | $8.66 | $8.40 | $8.58 | $7.78 | 3,313,840 |
| 2018-11-02 | $8.50 | $8.52 | $8.41 | $8.46 | $7.67 | 3,982,810 |
| 2018-11-01 | $8.31 | $8.52 | $8.31 | $8.35 | $7.57 | 2,700,850 |
| 2018-10-31 | $8.25 | $8.38 | $8.16 | $8.30 | $7.53 | 2,012,530 |
| 2018-10-30 | $8.12 | $8.28 | $8.00 | $8.22 | $7.46 | 1,885,420 |
| 2018-10-29 | $8.08 | $8.21 | $8.03 | $8.12 | $7.36 | 1,366,580 |
| 2018-10-26 | $8.00 | $8.30 | $8.00 | $8.14 | $7.38 | 1,734,850 |
| 2018-10-25 | $7.83 | $7.99 | $7.80 | $7.98 | $7.24 | 1,504,770 |
| 2018-10-24 | $8.13 | $8.23 | $8.07 | $8.10 | $7.35 | 1,186,480 |
| 2018-10-23 | $8.28 | $8.32 | $8.07 | $8.11 | $7.36 | 1,716,910 |
| 2018-10-22 | $8.04 | $8.40 | $8.00 | $8.33 | $7.56 | 2,452,880 |
| 2018-10-19 | $7.74 | $8.00 | $7.69 | $7.96 | $7.22 | 1,222,990 |
| 2018-10-18 | $7.96 | $7.96 | $7.78 | $7.80 | $7.07 | 955,240 |
| 2018-10-17 | $7.98 | $8.04 | $7.82 | $8.00 | $7.26 | 887,510 |
| 2018-10-16 | $7.95 | $8.06 | $7.86 | $7.92 | $7.18 | 1,331,960 |
| 2018-10-15 | $8.19 | $8.29 | $7.92 | $7.95 | $7.21 | 1,425,000 |
| 2018-10-12 | $8.15 | $8.26 | $7.84 | $8.19 | $7.43 | 1,953,710 |
| 2018-10-11 | $8.71 | $8.77 | $8.14 | $8.19 | $7.43 | 2,806,960 |
| 2018-10-10 | $8.99 | $9.14 | $8.95 | $9.04 | $8.20 | 1,525,980 |
| 2018-10-09 | $8.90 | $9.00 | $8.85 | $8.90 | $8.07 | 1,037,120 |
| 2018-10-08 | $9.18 | $9.19 | $8.89 | $8.89 | $8.06 | 1,410,320 |
| 2018-10-05 | $9.26 | $9.26 | $9.26 | $9.26 | $8.40 | 0 |
| 2018-10-04 | $9.26 | $9.26 | $9.26 | $9.26 | $8.40 | 0 |
| 2018-10-03 | $9.26 | $9.26 | $9.26 | $9.26 | $8.40 | 0 |
| 2018-10-02 | $9.26 | $9.26 | $9.26 | $9.26 | $8.40 | 0 |
| 2018-10-01 | $9.26 | $9.26 | $9.26 | $9.26 | $8.40 | 0 |
| 2018-09-28 | $9.07 | $9.27 | $9.02 | $9.26 | $8.40 | 1,440,780 |
| 2018-09-27 | $9.16 | $9.19 | $9.05 | $9.05 | $8.21 | 1,201,830 |
| 2018-09-26 | $9.18 | $9.25 | $9.15 | $9.20 | $8.34 | 1,471,380 |
| 2018-09-25 | $9.16 | $9.23 | $9.11 | $9.15 | $8.30 | 851,900 |
| 2018-09-24 | $9.19 | $9.19 | $9.19 | $9.19 | $8.34 | 0 |
| 2018-09-21 | $9.22 | $9.22 | $9.07 | $9.19 | $8.34 | 1,614,930 |
| 2018-09-20 | $9.08 | $9.17 | $9.04 | $9.09 | $8.24 | 1,097,220 |
| 2018-09-19 | $8.93 | $9.13 | $8.91 | $9.08 | $8.24 | 1,682,320 |
| 2018-09-18 | $8.77 | $8.96 | $8.77 | $8.93 | $8.10 | 1,164,300 |
| 2018-09-17 | $9.08 | $9.08 | $8.78 | $8.82 | $8.00 | 1,747,450 |
| 2018-09-14 | $9.14 | $9.17 | $9.08 | $9.10 | $8.25 | 961,730 |
| 2018-09-13 | $9.14 | $9.21 | $8.95 | $9.13 | $8.28 | 1,697,440 |
| 2018-09-12 | $9.13 | $9.19 | $9.08 | $9.10 | $8.25 | 1,077,130 |
| 2018-09-11 | $9.11 | $9.24 | $9.01 | $9.13 | $8.28 | 1,091,160 |
| 2018-09-10 | $9.25 | $9.34 | $9.11 | $9.11 | $8.26 | 970,150 |
| 2018-09-07 | $9.13 | $9.28 | $9.09 | $9.24 | $8.38 | 1,034,880 |
| 2018-09-06 | $9.19 | $9.21 | $9.08 | $9.08 | $8.24 | 1,092,040 |
| 2018-09-05 | $9.25 | $9.33 | $9.15 | $9.23 | $8.37 | 1,121,360 |
| 2018-09-04 | $9.09 | $9.27 | $9.06 | $9.27 | $8.41 | 1,213,580 |
| 2018-09-03 | $9.18 | $9.18 | $8.95 | $9.12 | $8.27 | 1,153,140 |
| 2018-08-31 | $9.39 | $9.39 | $9.08 | $9.15 | $8.30 | 1,641,570 |
| 2018-08-30 | $9.40 | $9.68 | $9.37 | $9.37 | $8.50 | 2,124,310 |
| 2018-08-29 | $9.40 | $9.44 | $9.37 | $9.43 | $8.55 | 1,224,950 |
| 2018-08-28 | $9.44 | $9.49 | $9.37 | $9.40 | $8.53 | 1,224,480 |
| 2018-08-27 | $9.22 | $9.42 | $9.19 | $9.41 | $8.53 | 1,474,750 |
| 2018-08-24 | $9.20 | $9.22 | $9.12 | $9.17 | $8.32 | 866,240 |
| 2018-08-23 | $9.21 | $9.24 | $9.09 | $9.20 | $8.34 | 1,103,420 |
| 2018-08-22 | $9.19 | $9.24 | $9.03 | $9.15 | $8.30 | 877,710 |
| 2018-08-21 | $9.16 | $9.32 | $9.12 | $9.25 | $8.39 | 1,433,070 |
| 2018-08-20 | $9.05 | $9.23 | $8.99 | $9.19 | $8.34 | 1,307,870 |
| 2018-08-17 | $9.36 | $9.45 | $9.09 | $9.11 | $8.26 | 1,520,070 |
| 2018-08-16 | $9.32 | $9.45 | $9.19 | $9.33 | $8.46 | 1,289,770 |
| 2018-08-15 | $9.66 | $9.70 | $9.46 | $9.47 | $8.59 | 1,296,020 |
| 2018-08-14 | $9.72 | $9.73 | $9.60 | $9.67 | $8.77 | 1,166,870 |
| 2018-08-13 | $9.51 | $9.74 | $9.51 | $9.71 | $8.81 | 1,554,770 |
| 2018-08-10 | $9.77 | $9.87 | $9.67 | $9.75 | $8.84 | 929,600 |
| 2018-08-09 | $9.55 | $9.79 | $9.46 | $9.73 | $8.82 | 1,663,030 |
| 2018-08-08 | $9.70 | $9.76 | $9.48 | $9.52 | $8.63 | 1,347,700 |
| 2018-08-07 | $9.45 | $9.75 | $9.45 | $9.74 | $8.83 | 1,420,590 |
| 2018-08-06 | $9.61 | $9.64 | $9.42 | $9.44 | $8.56 | 1,498,560 |
| 2018-08-03 | $9.72 | $9.81 | $9.60 | $9.61 | $8.72 | 1,415,310 |
| 2018-08-02 | $10.21 | $10.30 | $9.50 | $9.74 | $8.83 | 3,438,800 |
| 2018-08-01 | $10.42 | $10.48 | $10.29 | $10.31 | $9.35 | 1,783,660 |
| 2018-07-31 | $10.37 | $10.46 | $10.30 | $10.40 | $9.43 | 1,525,140 |
| 2018-07-30 | $10.57 | $10.60 | $10.30 | $10.39 | $9.42 | 2,158,110 |
| 2018-07-27 | $10.83 | $10.83 | $10.55 | $10.57 | $9.59 | 2,246,800 |
| 2018-07-26 | $10.81 | $10.88 | $10.67 | $10.84 | $9.83 | 3,682,540 |
| 2018-07-25 | $10.79 | $10.92 | $10.68 | $10.78 | $9.78 | 2,780,280 |
| 2018-07-24 | $10.53 | $10.82 | $10.47 | $10.77 | $9.77 | 3,080,890 |
| 2018-07-23 | $10.52 | $10.54 | $10.36 | $10.53 | $9.55 | 2,210,880 |
| 2018-07-20 | $10.54 | $10.65 | $10.44 | $10.59 | $9.60 | 1,769,920 |
| 2018-07-19 | $10.85 | $10.85 | $10.44 | $10.53 | $9.55 | 2,525,590 |
| 2018-07-18 | $10.58 | $11.19 | $10.50 | $10.79 | $9.79 | 3,733,680 |
| 2018-07-17 | $10.50 | $10.58 | $10.36 | $10.53 | $9.55 | 1,335,180 |
| 2018-07-16 | $10.56 | $10.58 | $10.42 | $10.50 | $9.52 | 1,221,910 |
| 2018-07-13 | $10.48 | $10.62 | $10.43 | $10.58 | $9.60 | 1,561,640 |
| 2018-07-12 | $10.24 | $10.54 | $10.22 | $10.50 | $9.52 | 1,898,060 |
| 2018-07-11 | $10.50 | $10.50 | $10.11 | $10.20 | $9.25 | 1,788,850 |
| 2018-07-10 | $10.57 | $10.66 | $10.48 | $10.61 | $9.62 | 1,596,740 |
| 2018-07-09 | $10.38 | $10.59 | $10.38 | $10.56 | $9.58 | 1,811,140 |
| 2018-07-06 | $10.18 | $10.45 | $10.11 | $10.32 | $9.36 | 2,047,280 |
| 2018-07-05 | $10.72 | $10.84 | $10.12 | $10.16 | $9.21 | 2,148,590 |
| 2018-07-04 | $11.14 | $11.20 | $10.57 | $10.74 | $9.74 | 2,625,110 |
| 2018-07-03 | $11.10 | $11.22 | $10.90 | $11.20 | $10.16 | 2,253,500 |
| 2018-07-02 | $11.11 | $11.39 | $11.01 | $11.09 | $10.06 | 2,147,780 |
| 2018-06-29 | $11.01 | $11.30 | $10.98 | $11.21 | $10.17 | 3,032,940 |
| 2018-06-28 | $10.90 | $11.10 | $10.86 | $10.89 | $9.88 | 1,344,100 |
| 2018-06-27 | $11.01 | $11.28 | $10.90 | $10.99 | $9.97 | 1,678,030 |
| 2018-06-26 | $10.89 | $11.19 | $10.70 | $11.12 | $10.09 | 1,728,070 |
| 2018-06-25 | $10.82 | $11.32 | $10.82 | $10.94 | $9.92 | 1,973,680 |
| 2018-06-22 | $10.92 | $11.15 | $10.56 | $11.04 | $10.01 | 2,641,640 |
| 2018-06-21 | $11.30 | $11.44 | $10.83 | $10.96 | $9.94 | 2,993,800 |
| 2018-06-20 | $11.18 | $11.57 | $10.81 | $11.37 | $10.31 | 3,406,680 |
| 2018-06-19 | $12.20 | $12.38 | $11.26 | $11.26 | $10.21 | 3,967,490 |
| 2018-06-18 | $12.51 | $12.51 | $12.51 | $12.51 | $11.35 | 0 |
| 2018-06-15 | $13.29 | $13.29 | $12.48 | $12.51 | $11.35 | 3,254,780 |
| 2018-06-14 | $13.20 | $13.45 | $13.17 | $13.20 | $11.97 | 2,340,750 |
| 2018-06-13 | $13.80 | $13.87 | $13.20 | $13.28 | $12.04 | 3,388,530 |
| 2018-06-12 | $13.74 | $13.97 | $13.35 | $13.90 | $12.61 | 3,153,800 |
| 2018-06-11 | $13.81 | $13.99 | $13.58 | $13.67 | $12.40 | 2,745,750 |
| 2018-06-08 | $14.25 | $14.27 | $13.75 | $13.93 | $12.63 | 3,590,950 |
| 2018-06-07 | $14.37 | $14.54 | $14.20 | $14.21 | $12.89 | 3,597,860 |
| 2018-06-06 | $14.40 | $14.48 | $14.15 | $14.26 | $12.93 | 3,807,160 |
| 2018-06-05 | $14.16 | $14.58 | $13.89 | $14.50 | $13.15 | 6,153,160 |
| 2018-06-04 | $14.46 | $14.74 | $14.16 | $14.21 | $12.89 | 5,247,900 |
| 2018-06-01 | $14.05 | $14.86 | $14.03 | $14.42 | $13.08 | 11,172,050 |
| 2018-05-31 | $13.56 | $14.28 | $13.51 | $14.26 | $12.93 | 9,771,350 |
| 2018-05-30 | $13.20 | $13.78 | $13.10 | $13.56 | $12.30 | 7,015,530 |
| 2018-05-29 | $13.24 | $14.26 | $13.12 | $13.63 | $12.36 | 8,162,080 |
| 2018-05-28 | $13.40 | $13.40 | $13.01 | $13.10 | $11.88 | 2,621,090 |
| 2018-05-25 | $13.35 | $13.52 | $13.24 | $13.30 | $12.06 | 2,810,550 |
| 2018-05-24 | $13.28 | $13.44 | $13.24 | $13.30 | $12.06 | 2,555,540 |
| 2018-05-23 | $13.40 | $13.50 | $13.21 | $13.26 | $12.03 | 3,255,480 |
| 2018-05-22 | $13.39 | $13.57 | $13.27 | $13.49 | $12.24 | 4,524,540 |
| 2018-05-21 | $13.11 | $13.58 | $13.01 | $13.39 | $12.14 | 5,080,670 |
| 2018-05-18 | $12.98 | $13.08 | $12.86 | $13.02 | $11.81 | 2,048,930 |
| 2018-05-17 | $12.91 | $13.12 | $12.90 | $12.98 | $11.77 | 2,116,920 |
| 2018-05-16 | $13.20 | $13.20 | $12.94 | $12.98 | $11.77 | 3,263,030 |
| 2018-05-15 | $13.25 | $13.32 | $12.90 | $13.26 | $12.03 | 2,530,550 |
| 2018-05-14 | $17.29 | $17.57 | $17.18 | $17.28 | $11.85 | 2,488,990 |
| 2018-05-11 | $17.58 | $17.58 | $17.17 | $17.20 | $11.79 | 2,410,300 |
| 2018-05-10 | $17.31 | $17.42 | $17.16 | $17.39 | $11.92 | 2,625,670 |
| 2018-05-09 | $17.14 | $17.33 | $17.03 | $17.19 | $11.79 | 2,306,120 |
| 2018-05-08 | $17.22 | $17.35 | $17.06 | $17.14 | $11.75 | 2,357,150 |
| 2018-05-07 | $16.88 | $17.14 | $16.73 | $17.06 | $11.70 | 2,396,390 |
| 2018-05-04 | $16.54 | $16.95 | $16.47 | $16.89 | $11.58 | 3,248,350 |
| 2018-05-03 | $16.38 | $16.55 | $16.11 | $16.43 | $11.27 | 1,478,450 |
| 2018-05-02 | $16.40 | $16.55 | $16.27 | $16.40 | $11.24 | 991,950 |
| 2018-05-01 | $16.39 | $16.39 | $16.39 | $16.39 | $11.24 | 0 |
| 2018-04-30 | $16.39 | $16.39 | $16.39 | $16.39 | $11.24 | 0 |
| 2018-04-27 | $16.55 | $16.70 | $16.38 | $16.39 | $11.24 | 1,947,250 |
| 2018-04-26 | $17.11 | $17.15 | $16.41 | $16.46 | $11.29 | 2,043,410 |
| 2018-04-25 | $17.02 | $17.25 | $17.00 | $17.10 | $11.72 | 1,453,060 |
| 2018-04-24 | $16.68 | $17.18 | $16.62 | $17.15 | $11.76 | 1,417,300 |
| 2018-04-23 | $16.79 | $16.91 | $16.47 | $16.70 | $11.45 | 980,600 |
| 2018-04-20 | $17.03 | $17.13 | $16.61 | $16.62 | $11.40 | 1,327,300 |
| 2018-04-19 | $17.06 | $17.26 | $17.01 | $17.11 | $11.73 | 1,256,120 |
| 2018-04-18 | $17.10 | $17.25 | $16.65 | $17.10 | $11.72 | 1,651,200 |
| 2018-04-17 | $17.63 | $17.63 | $17.00 | $17.01 | $11.66 | 1,540,150 |
| 2018-04-16 | $17.68 | $17.79 | $17.37 | $17.48 | $11.99 | 1,769,210 |
| 2018-04-13 | $18.01 | $18.05 | $17.71 | $17.89 | $12.27 | 1,830,350 |
| 2018-04-12 | $17.44 | $18.15 | $17.44 | $18.01 | $12.35 | 4,319,650 |
| 2018-04-11 | $17.50 | $17.68 | $17.38 | $17.51 | $12.01 | 2,264,070 |
| 2018-04-10 | $17.09 | $17.41 | $17.08 | $17.39 | $11.92 | 1,757,060 |
| 2018-04-09 | $17.15 | $17.29 | $17.00 | $17.21 | $11.80 | 1,433,590 |
| 2018-04-06 | $17.15 | $17.15 | $17.15 | $17.15 | $11.76 | 0 |
| 2018-04-05 | $17.15 | $17.15 | $17.15 | $17.15 | $11.76 | 0 |
| 2018-04-04 | $17.48 | $17.49 | $17.11 | $17.15 | $11.76 | 1,795,310 |
| 2018-04-03 | $17.27 | $17.95 | $17.09 | $17.27 | $11.84 | 2,080,040 |
| 2018-04-02 | $17.92 | $17.95 | $17.59 | $17.65 | $12.10 | 2,015,240 |
| 2018-03-30 | $17.47 | $17.82 | $17.40 | $17.67 | $12.12 | 2,196,890 |
| 2018-03-29 | $17.43 | $17.75 | $17.27 | $17.66 | $12.11 | 1,723,150 |
| 2018-03-28 | $17.28 | $17.87 | $17.10 | $17.37 | $11.91 | 1,642,420 |
| 2018-03-27 | $17.28 | $17.45 | $17.14 | $17.38 | $11.92 | 1,281,370 |
| 2018-03-26 | $16.72 | $17.15 | $16.25 | $17.06 | $11.70 | 1,298,500 |
| 2018-03-23 | $17.31 | $17.71 | $16.57 | $16.74 | $11.48 | 2,718,250 |
| 2018-03-22 | $18.43 | $18.46 | $18.12 | $18.19 | $12.47 | 1,295,730 |
| 2018-03-21 | $18.34 | $18.75 | $18.28 | $18.33 | $12.57 | 1,905,090 |
| 2018-03-20 | $18.22 | $18.38 | $18.03 | $18.30 | $12.55 | 1,696,850 |
| 2018-03-19 | $18.29 | $18.46 | $18.20 | $18.42 | $12.63 | 943,730 |
| 2018-03-16 | $18.38 | $18.44 | $18.21 | $18.23 | $12.50 | 1,047,000 |
| 2018-03-15 | $18.95 | $18.95 | $18.08 | $18.33 | $12.57 | 2,750,110 |
| 2018-03-14 | $19.48 | $19.55 | $19.00 | $19.05 | $13.06 | 1,600,190 |
| 2018-03-13 | $19.68 | $19.68 | $19.37 | $19.50 | $13.37 | 2,069,700 |
| 2018-03-12 | $19.58 | $19.78 | $19.36 | $19.72 | $13.52 | 2,814,690 |
| 2018-03-09 | $19.28 | $19.88 | $19.26 | $19.58 | $13.43 | 3,304,530 |
| 2018-03-08 | $19.25 | $19.58 | $18.95 | $19.48 | $13.36 | 3,279,130 |
| 2018-03-07 | $19.10 | $19.25 | $18.91 | $18.92 | $12.97 | 1,421,600 |
| 2018-03-06 | $19.49 | $19.49 | $19.07 | $19.18 | $13.15 | 2,261,210 |
| 2018-03-05 | $18.79 | $19.57 | $18.44 | $19.28 | $13.22 | 2,998,450 |
| 2018-03-02 | $18.88 | $18.94 | $18.62 | $18.64 | $12.78 | 1,194,010 |
| 2018-03-01 | $18.85 | $18.98 | $18.81 | $18.93 | $12.98 | 1,107,240 |
| 2018-02-28 | $18.78 | $19.18 | $18.78 | $18.84 | $12.92 | 1,014,860 |
| 2018-02-27 | $19.02 | $19.13 | $18.83 | $18.98 | $13.01 | 1,193,400 |
| 2018-02-26 | $18.80 | $19.10 | $18.72 | $19.05 | $13.06 | 1,797,460 |
| 2018-02-23 | $18.61 | $19.31 | $18.61 | $18.71 | $12.83 | 1,922,820 |
| 2018-02-22 | $18.42 | $18.51 | $18.25 | $18.45 | $12.65 | 901,650 |
| 2018-02-21 | $18.18 | $18.18 | $18.18 | $18.18 | $12.47 | 0 |
| 2018-02-20 | $18.18 | $18.18 | $18.18 | $18.18 | $12.47 | 0 |
| 2018-02-19 | $18.18 | $18.18 | $18.18 | $18.18 | $12.47 | 0 |
| 2018-02-16 | $18.18 | $18.18 | $18.18 | $18.18 | $12.47 | 0 |
| 2018-02-15 | $18.18 | $18.18 | $18.18 | $18.18 | $12.47 | 0 |
| 2018-02-14 | $18.09 | $18.42 | $18.00 | $18.18 | $12.47 | 486,400 |
| 2018-02-13 | $18.57 | $18.57 | $18.10 | $18.11 | $12.42 | 1,101,400 |
| 2018-02-12 | $17.86 | $18.38 | $17.86 | $18.22 | $12.49 | 882,600 |
| 2018-02-09 | $17.83 | $18.13 | $17.55 | $17.83 | $12.23 | 1,309,400 |
| 2018-02-08 | $18.44 | $18.81 | $18.21 | $18.43 | $12.64 | 1,407,750 |
| 2018-02-07 | $18.83 | $18.83 | $16.50 | $18.02 | $12.36 | 1,734,860 |
| 2018-02-06 | $19.51 | $19.64 | $18.11 | $18.12 | $12.42 | 2,504,310 |
| 2018-02-05 | $19.97 | $20.10 | $19.78 | $19.99 | $13.71 | 846,560 |
| 2018-02-02 | $20.35 | $20.39 | $19.80 | $20.17 | $13.83 | 1,248,800 |
| 2018-02-01 | $21.01 | $21.24 | $20.11 | $20.32 | $13.93 | 2,392,860 |
| 2018-01-31 | $21.50 | $21.50 | $21.07 | $21.23 | $14.56 | 1,659,710 |
| 2018-01-30 | $21.15 | $21.81 | $21.13 | $21.56 | $14.78 | 1,850,990 |
| 2018-01-29 | $21.58 | $21.58 | $21.09 | $21.15 | $14.50 | 1,484,940 |
| 2018-01-26 | $21.53 | $21.62 | $21.33 | $21.42 | $14.69 | 1,198,700 |
| 2018-01-25 | $21.70 | $21.91 | $21.44 | $21.53 | $14.76 | 1,830,700 |
| 2018-01-24 | $21.65 | $21.74 | $21.32 | $21.70 | $14.88 | 1,784,500 |
| 2018-01-23 | $21.49 | $21.75 | $21.43 | $21.58 | $14.80 | 1,488,340 |
| 2018-01-22 | $21.13 | $21.70 | $21.13 | $21.54 | $14.77 | 2,274,640 |
| 2018-01-19 | $21.90 | $21.99 | $21.64 | $21.77 | $14.93 | 3,086,180 |
| 2018-01-18 | $22.09 | $22.90 | $22.00 | $22.13 | $15.17 | 4,131,110 |
| 2018-01-17 | $21.45 | $22.18 | $21.40 | $21.97 | $15.06 | 2,756,010 |
| 2018-01-16 | $21.28 | $21.55 | $21.25 | $21.50 | $14.74 | 1,289,800 |
| 2018-01-15 | $21.80 | $21.89 | $21.19 | $21.27 | $14.58 | 1,869,950 |
| 2018-01-12 | $22.03 | $22.15 | $21.73 | $21.74 | $14.91 | 1,518,340 |
| 2018-01-11 | $21.82 | $22.29 | $21.61 | $22.03 | $15.11 | 1,880,650 |
| 2018-01-10 | $22.22 | $22.30 | $21.62 | $21.82 | $14.96 | 2,325,180 |
| 2018-01-09 | $22.38 | $22.72 | $22.33 | $22.36 | $15.33 | 1,518,600 |
| 2018-01-08 | $22.40 | $22.48 | $22.08 | $22.46 | $15.40 | 2,098,650 |
| 2018-01-05 | $22.50 | $22.66 | $22.40 | $22.51 | $15.43 | 1,752,150 |
| 2018-01-04 | $22.82 | $22.95 | $22.51 | $22.60 | $15.50 | 3,516,700 |
| 2018-01-03 | $22.49 | $23.36 | $22.48 | $23.01 | $15.78 | 5,837,100 |
| 2018-01-02 | $21.81 | $22.15 | $21.76 | $22.06 | $15.13 | 1,718,830 |
| 2018-01-01 | $21.87 | $21.87 | $21.87 | $21.87 | $15.00 | 0 |
| 2017-12-29 | $21.63 | $21.92 | $21.63 | $21.87 | $15.00 | 1,111,660 |
| 2017-12-28 | $21.60 | $21.98 | $21.60 | $21.68 | $14.87 | 1,430,260 |
| 2017-12-27 | $21.78 | $22.19 | $21.69 | $21.78 | $14.93 | 1,736,250 |
| 2017-12-26 | $21.40 | $21.88 | $21.36 | $21.81 | $14.95 | 1,901,730 |
| 2017-12-25 | $21.84 | $21.95 | $21.22 | $21.42 | $14.69 | 2,073,480 |
| 2017-12-22 | $22.10 | $22.18 | $21.83 | $21.88 | $15.00 | 1,433,110 |
| 2017-12-21 | $22.51 | $22.60 | $21.80 | $22.13 | $15.17 | 2,394,780 |
| 2017-12-20 | $22.81 | $23.07 | $22.46 | $22.56 | $15.47 | 1,660,550 |
| 2017-12-19 | $22.71 | $22.89 | $22.64 | $22.80 | $15.63 | 1,314,340 |
| 2017-12-18 | $22.80 | $23.03 | $22.50 | $22.62 | $15.51 | 1,394,900 |
| 2017-12-15 | $22.51 | $23.19 | $22.41 | $22.90 | $15.70 | 2,542,710 |
| 2017-12-14 | $22.70 | $22.74 | $22.42 | $22.65 | $15.53 | 1,308,680 |
| 2017-12-13 | $22.48 | $23.00 | $22.34 | $22.72 | $15.58 | 1,945,050 |
| 2017-12-12 | $23.18 | $23.26 | $22.51 | $22.53 | $15.45 | 2,462,000 |
| 2017-12-11 | $23.22 | $23.30 | $23.05 | $23.24 | $15.93 | 1,925,550 |
| 2017-12-08 | $22.75 | $23.44 | $22.61 | $23.24 | $15.93 | 2,417,880 |
| 2017-12-07 | $22.90 | $22.94 | $22.64 | $22.71 | $15.57 | 1,548,610 |
| 2017-12-06 | $22.66 | $22.99 | $22.50 | $22.98 | $15.76 | 2,222,950 |
| 2017-12-05 | $23.30 | $23.47 | $22.38 | $22.63 | $15.52 | 2,998,960 |
| 2017-12-04 | $23.61 | $23.88 | $23.35 | $23.47 | $16.09 | 3,576,020 |
| 2017-12-01 | $24.01 | $24.85 | $24.01 | $24.19 | $16.59 | 6,704,400 |
| 2017-11-30 | $23.01 | $24.11 | $23.01 | $23.47 | $16.09 | 4,114,500 |
| 2017-11-29 | $23.10 | $23.10 | $22.65 | $22.92 | $15.72 | 1,779,600 |
| 2017-11-28 | $23.50 | $23.50 | $22.91 | $22.96 | $15.74 | 2,719,960 |
| 2017-11-27 | $22.27 | $22.95 | $22.22 | $22.38 | $15.35 | 2,032,500 |
| 2017-11-24 | $22.43 | $22.86 | $22.20 | $22.39 | $15.35 | 2,299,620 |
| 2017-11-23 | $23.84 | $23.85 | $22.61 | $22.63 | $15.52 | 3,427,130 |
| 2017-11-22 | $24.16 | $24.28 | $23.80 | $23.93 | $16.41 | 1,972,300 |
| 2017-11-21 | $24.07 | $24.25 | $23.51 | $24.07 | $16.50 | 2,505,900 |
| 2017-11-20 | $23.60 | $24.25 | $23.36 | $24.08 | $16.51 | 2,647,800 |
| 2017-11-17 | $25.39 | $25.63 | $23.91 | $24.29 | $16.65 | 5,390,580 |
| 2017-11-16 | $25.70 | $25.90 | $25.34 | $25.41 | $17.42 | 4,519,160 |
| 2017-11-15 | $25.95 | $26.68 | $25.70 | $26.11 | $17.90 | 7,823,620 |
| 2017-11-14 | $26.04 | $26.40 | $25.50 | $25.64 | $17.58 | 3,929,160 |
| 2017-11-13 | $25.86 | $26.20 | $25.62 | $26.01 | $17.83 | 3,963,040 |
| 2017-11-10 | $25.94 | $26.25 | $25.86 | $25.94 | $17.79 | 4,749,730 |
| 2017-11-09 | $25.04 | $26.39 | $24.75 | $26.18 | $17.95 | 7,422,810 |
| 2017-11-08 | $25.60 | $25.98 | $25.13 | $25.16 | $17.25 | 4,565,560 |
| 2017-11-07 | $25.42 | $25.55 | $25.19 | $25.44 | $17.44 | 3,714,660 |
| 2017-11-06 | $25.53 | $25.69 | $25.12 | $25.67 | $17.60 | 5,331,830 |
| 2017-11-03 | $24.45 | $25.59 | $24.31 | $25.52 | $17.50 | 6,405,750 |
| 2017-11-02 | $24.35 | $24.60 | $24.10 | $24.43 | $16.75 | 2,196,540 |
| 2017-11-01 | $24.25 | $24.57 | $24.20 | $24.42 | $16.74 | 1,908,990 |
| 2017-10-31 | $24.28 | $24.28 | $23.91 | $24.25 | $16.63 | 1,812,070 |
| 2017-10-30 | $25.18 | $25.30 | $23.90 | $24.00 | $16.46 | 4,562,980 |
| 2017-10-27 | $25.50 | $25.62 | $25.32 | $25.51 | $17.49 | 2,802,630 |
| 2017-10-26 | $25.41 | $25.73 | $25.30 | $25.56 | $17.53 | 4,291,250 |
| 2017-10-25 | $24.71 | $25.42 | $24.65 | $25.39 | $17.41 | 3,980,530 |
| 2017-10-24 | $24.84 | $25.08 | $24.41 | $24.69 | $16.93 | 2,336,570 |
| 2017-10-23 | $24.09 | $25.45 | $24.09 | $25.07 | $17.19 | 3,819,000 |
| 2017-10-20 | $23.90 | $24.29 | $23.80 | $24.22 | $16.61 | 1,472,100 |
| 2017-10-19 | $24.57 | $24.65 | $23.80 | $23.88 | $16.37 | 2,242,050 |
| 2017-10-18 | $24.74 | $25.08 | $24.31 | $24.51 | $16.81 | 2,432,700 |
| 2017-10-17 | $24.52 | $25.20 | $24.52 | $24.89 | $17.07 | 2,063,060 |
| 2017-10-16 | $25.78 | $25.95 | $24.34 | $24.64 | $16.89 | 3,667,140 |
| 2017-10-13 | $25.33 | $25.70 | $25.23 | $25.64 | $17.58 | 2,949,280 |
| 2017-10-12 | $25.32 | $25.60 | $25.11 | $25.26 | $17.32 | 2,258,140 |
| 2017-10-11 | $25.67 | $25.85 | $25.20 | $25.39 | $17.41 | 3,105,610 |
| 2017-10-10 | $25.49 | $25.75 | $25.29 | $25.67 | $17.60 | 3,183,490 |
| 2017-10-09 | $25.08 | $25.56 | $24.81 | $25.49 | $17.48 | 3,722,710 |
| 2017-10-06 | $24.87 | $24.87 | $24.87 | $24.87 | $17.05 | 0 |
| 2017-10-05 | $24.87 | $24.87 | $24.87 | $24.87 | $17.05 | 0 |
| 2017-10-04 | $24.87 | $24.87 | $24.87 | $24.87 | $17.05 | 0 |
| 2017-10-03 | $24.87 | $24.87 | $24.87 | $24.87 | $17.05 | 0 |
| 2017-10-02 | $24.87 | $24.87 | $24.87 | $24.87 | $17.05 | 0 |
| 2017-09-29 | $24.37 | $24.96 | $24.35 | $24.87 | $17.05 | 2,303,280 |
| 2017-09-28 | $24.48 | $24.65 | $24.33 | $24.43 | $16.75 | 2,068,850 |
| 2017-09-27 | $24.39 | $24.55 | $24.26 | $24.48 | $16.79 | 2,125,400 |
| 2017-09-26 | $24.75 | $24.85 | $24.08 | $24.28 | $16.65 | 2,755,950 |
| 2017-09-25 | $25.40 | $25.49 | $24.61 | $24.79 | $17.00 | 3,104,810 |
| 2017-09-22 | $25.26 | $25.61 | $25.19 | $25.47 | $17.46 | 2,422,490 |
| 2017-09-21 | $25.62 | $25.64 | $25.19 | $25.32 | $17.36 | 3,628,220 |
| 2017-09-20 | $25.68 | $25.92 | $25.12 | $25.77 | $17.67 | 4,992,560 |
| 2017-09-19 | $26.17 | $26.47 | $25.46 | $25.57 | $17.53 | 5,761,860 |
| 2017-09-18 | $26.73 | $27.17 | $26.28 | $26.38 | $18.09 | 5,569,910 |
| 2017-09-15 | $26.50 | $26.85 | $26.35 | $26.75 | $18.34 | 4,753,700 |
| 2017-09-14 | $26.61 | $27.20 | $26.40 | $26.64 | $18.27 | 8,533,340 |
| 2017-09-13 | $25.98 | $27.28 | $25.72 | $27.07 | $18.56 | 15,082,340 |
| 2017-09-12 | $25.44 | $26.20 | $25.33 | $25.86 | $17.73 | 6,971,520 |
| 2017-09-11 | $25.08 | $25.45 | $24.89 | $25.44 | $17.44 | 4,320,280 |
| 2017-09-08 | $25.51 | $25.84 | $25.02 | $25.22 | $17.29 | 5,732,680 |
| 2017-09-07 | $25.32 | $26.30 | $25.32 | $25.84 | $17.72 | 7,694,620 |
| 2017-09-06 | $25.48 | $25.54 | $25.12 | $25.46 | $17.46 | 4,689,820 |
| 2017-09-05 | $25.31 | $26.09 | $25.17 | $25.76 | $17.66 | 6,336,610 |
| 2017-09-04 | $26.14 | $26.14 | $25.20 | $25.30 | $17.35 | 8,161,890 |
| 2017-09-01 | $26.11 | $26.50 | $25.69 | $26.25 | $18.00 | 11,847,050 |
| 2017-08-31 | $25.27 | $26.26 | $25.10 | $25.88 | $17.75 | 10,155,420 |
| 2017-08-30 | $25.29 | $25.95 | $25.11 | $25.23 | $17.30 | 10,344,970 |
| 2017-08-29 | $24.65 | $26.06 | $24.53 | $25.61 | $17.56 | 14,794,570 |
| 2017-08-28 | $24.45 | $25.85 | $24.02 | $24.97 | $17.12 | 12,774,960 |
| 2017-08-25 | $22.89 | $23.80 | $22.88 | $23.78 | $16.31 | 5,938,440 |
| 2017-08-24 | $22.94 | $23.30 | $22.82 | $22.89 | $15.69 | 2,658,400 |
| 2017-08-23 | $23.25 | $23.25 | $22.77 | $22.93 | $15.72 | 2,575,100 |
| 2017-08-22 | $23.56 | $23.78 | $23.06 | $23.17 | $15.89 | 4,987,360 |
| 2017-08-21 | $22.93 | $23.47 | $22.93 | $23.38 | $16.03 | 3,587,680 |
| 2017-08-18 | $23.00 | $23.43 | $22.90 | $23.01 | $15.78 | 3,329,940 |
| 2017-08-17 | $23.03 | $23.24 | $22.75 | $23.17 | $15.89 | 4,182,210 |
| 2017-08-16 | $23.18 | $23.21 | $22.82 | $23.01 | $15.78 | 3,580,920 |
| 2017-08-15 | $22.65 | $23.16 | $22.52 | $23.05 | $15.80 | 4,330,910 |
| 2017-08-14 | $22.20 | $22.64 | $22.20 | $22.62 | $15.51 | 3,477,090 |
| 2017-08-11 | $21.85 | $22.47 | $21.66 | $22.13 | $15.17 | 3,287,170 |
| 2017-08-10 | $22.53 | $22.69 | $22.00 | $22.09 | $15.15 | 3,112,950 |
| 2017-08-09 | $22.80 | $22.94 | $22.53 | $22.56 | $15.47 | 2,948,920 |
| 2017-08-08 | $23.06 | $23.55 | $22.82 | $22.95 | $15.74 | 3,019,960 |
| 2017-08-07 | $22.75 | $23.18 | $22.74 | $22.94 | $15.73 | 2,423,180 |
| 2017-08-04 | $23.40 | $23.56 | $22.72 | $22.80 | $15.63 | 5,105,130 |
| 2017-08-03 | $23.18 | $24.27 | $23.07 | $23.56 | $16.15 | 7,215,030 |
| 2017-08-02 | $22.84 | $23.35 | $22.68 | $23.15 | $15.87 | 5,541,540 |
| 2017-08-01 | $22.57 | $23.23 | $22.30 | $22.87 | $15.68 | 4,876,420 |
| 2017-07-31 | $22.08 | $22.66 | $22.08 | $22.57 | $15.48 | 3,123,300 |
| 2017-07-28 | $22.47 | $22.54 | $22.08 | $22.13 | $15.17 | 2,925,650 |
| 2017-07-27 | $22.07 | $22.75 | $21.83 | $22.52 | $15.44 | 4,033,120 |
| 2017-07-26 | $22.48 | $22.55 | $21.91 | $22.07 | $15.13 | 3,191,900 |
| 2017-07-25 | $22.74 | $22.80 | $22.36 | $22.43 | $15.38 | 2,453,050 |
| 2017-07-24 | $22.52 | $22.88 | $22.05 | $22.75 | $15.60 | 4,425,230 |
| 2017-07-21 | $23.11 | $23.26 | $22.68 | $22.74 | $15.59 | 2,952,870 |
| 2017-07-20 | $23.20 | $23.62 | $23.11 | $23.12 | $15.85 | 3,241,300 |
| 2017-07-19 | $23.25 | $23.39 | $22.84 | $23.27 | $15.96 | 3,768,170 |
| 2017-07-18 | $22.94 | $23.55 | $22.53 | $23.39 | $16.04 | 3,733,580 |
| 2017-07-17 | $25.60 | $25.60 | $23.22 | $23.22 | $15.92 | 6,394,920 |
| 2017-07-14 | $26.05 | $26.26 | $25.70 | $25.80 | $17.69 | 2,244,640 |
| 2017-07-13 | $26.48 | $26.57 | $25.88 | $26.00 | $17.83 | 3,337,750 |
| 2017-07-12 | $26.40 | $26.75 | $25.80 | $26.55 | $18.20 | 4,761,930 |
| 2017-07-11 | $26.41 | $26.67 | $26.16 | $26.53 | $18.19 | 3,614,420 |
| 2017-07-10 | $27.32 | $27.48 | $26.37 | $26.50 | $18.17 | 7,423,210 |
| 2017-07-07 | $27.28 | $27.89 | $27.15 | $27.63 | $18.94 | 5,421,790 |
| 2017-07-06 | $27.79 | $27.89 | $27.06 | $27.36 | $18.76 | 5,245,030 |
| 2017-07-05 | $27.66 | $28.09 | $27.55 | $27.89 | $19.12 | 4,111,880 |
| 2017-07-04 | $27.81 | $27.86 | $27.51 | $27.61 | $18.93 | 3,826,940 |
| 2017-07-03 | $26.88 | $27.88 | $26.79 | $27.81 | $19.07 | 7,196,570 |
| 2017-06-30 | $26.50 | $27.04 | $26.40 | $26.79 | $18.37 | 3,753,960 |
| 2017-06-29 | $26.65 | $26.96 | $26.52 | $26.56 | $18.21 | 3,087,340 |
| 2017-06-28 | $27.03 | $27.13 | $26.42 | $26.44 | $18.13 | 4,542,510 |
| 2017-06-27 | $27.39 | $27.72 | $27.01 | $27.19 | $18.64 | 3,945,110 |
| 2017-06-26 | $27.13 | $27.83 | $26.80 | $27.56 | $18.90 | 5,228,660 |
| 2017-06-23 | $26.99 | $27.55 | $26.34 | $27.01 | $18.52 | 6,191,200 |
| 2017-06-22 | $28.75 | $28.96 | $27.27 | $27.29 | $18.71 | 8,283,010 |
| 2017-06-21 | $28.59 | $28.80 | $28.20 | $28.79 | $19.74 | 5,401,140 |
| 2017-06-20 | $28.60 | $28.95 | $28.43 | $28.59 | $19.60 | 6,035,590 |
| 2017-06-19 | $28.77 | $28.95 | $28.11 | $28.47 | $19.52 | 6,416,370 |
| 2017-06-16 | $29.01 | $29.54 | $28.77 | $28.91 | $19.82 | 6,730,170 |
| 2017-06-15 | $28.70 | $29.36 | $28.60 | $28.93 | $19.84 | 8,545,410 |
| 2017-06-14 | $30.28 | $30.34 | $28.62 | $28.86 | $19.79 | 12,973,960 |
| 2017-06-13 | $29.89 | $30.50 | $29.74 | $30.17 | $20.69 | 8,688,900 |
| 2017-06-12 | $30.40 | $30.65 | $29.71 | $29.74 | $20.39 | 10,404,220 |
| 2017-06-09 | $29.87 | $31.18 | $29.10 | $31.01 | $21.26 | 15,390,310 |
| 2017-06-08 | $30.44 | $30.85 | $29.81 | $30.17 | $20.69 | 14,691,290 |
| 2017-06-07 | $28.85 | $31.38 | $28.82 | $30.92 | $21.20 | 17,755,710 |
| 2017-06-06 | $28.61 | $29.12 | $27.95 | $28.80 | $19.75 | 11,803,610 |
| 2017-06-05 | $29.80 | $31.00 | $29.20 | $29.35 | $20.12 | 15,505,610 |
| 2017-06-02 | $27.65 | $29.87 | $27.41 | $29.45 | $20.19 | 14,507,130 |
| 2017-06-01 | $29.90 | $30.50 | $28.10 | $28.25 | $19.37 | 20,186,050 |
| 2017-05-31 | $33.97 | $35.35 | $30.71 | $31.13 | $21.34 | 25,066,230 |
| 2017-05-30 | $33.12 | $33.12 | $33.12 | $33.12 | $22.71 | 0 |
| 2017-05-29 | $33.12 | $33.12 | $33.12 | $33.12 | $22.71 | 0 |
| 2017-05-26 | $33.99 | $34.88 | $32.38 | $33.12 | $22.71 | 31,663,400 |
| 2017-05-25 | $29.06 | $32.34 | $29.03 | $32.34 | $22.17 | 23,754,630 |
| 2017-05-24 | $27.96 | $29.95 | $27.04 | $29.40 | $20.16 | 19,133,800 |
| 2017-05-23 | $30.55 | $31.76 | $29.31 | $30.04 | $20.60 | 26,502,230 |
| 2017-05-22 | $28.88 | $30.49 | $28.60 | $30.49 | $20.91 | 9,575,160 |
| 2017-05-19 | $27.67 | $28.34 | $27.13 | $27.72 | $19.01 | 5,484,210 |
| 2017-05-18 | $28.20 | $28.83 | $27.63 | $27.71 | $19.00 | 8,521,360 |
| 2017-05-17 | $28.90 | $30.50 | $28.86 | $28.93 | $19.84 | 10,558,270 |
| 2017-05-16 | $27.75 | $29.20 | $27.06 | $29.06 | $19.93 | 10,257,420 |
| 2017-05-15 | $28.20 | $28.60 | $27.72 | $27.90 | $19.13 | 6,906,700 |
| 2017-05-12 | $27.50 | $28.80 | $27.27 | $28.34 | $19.43 | 9,909,710 |
| 2017-05-11 | $26.02 | $27.56 | $25.89 | $27.51 | $18.86 | 8,007,600 |
| 2017-05-10 | $27.26 | $27.93 | $26.30 | $26.40 | $18.10 | 7,747,900 |
| 2017-05-09 | $26.70 | $27.69 | $26.50 | $27.26 | $18.69 | 6,523,740 |
| 2017-05-08 | $28.70 | $29.19 | $26.76 | $26.81 | $18.38 | 9,761,710 |
| 2017-05-05 | $30.30 | $30.96 | $28.88 | $28.98 | $19.87 | 10,705,730 |
| 2017-05-04 | $30.60 | $32.48 | $30.51 | $31.18 | $21.38 | 14,028,080 |
| 2017-05-03 | $31.60 | $32.57 | $30.29 | $31.11 | $21.33 | 14,735,720 |
| 2017-05-02 | $31.31 | $32.54 | $31.20 | $31.97 | $21.92 | 13,020,830 |
| 2017-05-01 | $31.31 | $31.31 | $31.31 | $31.31 | $21.47 | 0 |
| 2017-04-28 | $30.90 | $31.97 | $29.78 | $31.31 | $21.47 | 14,849,090 |
| 2017-04-27 | $29.25 | $32.55 | $29.08 | $31.54 | $21.63 | 21,695,650 |
| 2017-04-26 | $28.55 | $29.77 | $28.05 | $29.59 | $20.29 | 11,542,700 |
| 2017-04-25 | $28.56 | $29.89 | $28.39 | $28.84 | $19.77 | 10,910,480 |
| 2017-04-24 | $28.75 | $29.97 | $28.30 | $28.77 | $19.73 | 12,083,400 |
| 2017-04-21 | $29.00 | $29.40 | $28.20 | $28.51 | $19.55 | 10,528,080 |
| 2017-04-20 | $31.30 | $31.49 | $28.90 | $29.38 | $20.14 | 16,924,370 |
| 2017-04-19 | $31.40 | $32.66 | $30.97 | $32.05 | $21.98 | 17,323,730 |
| 2017-04-18 | $34.20 | $34.30 | $30.70 | $31.44 | $21.56 | 22,034,010 |
| 2017-04-17 | $38.00 | $38.52 | $33.52 | $33.52 | $22.98 | 29,545,270 |
| 2017-04-14 | $37.24 | $37.24 | $37.24 | $37.24 | $25.53 | 305,650 |
| 2017-04-13 | $33.85 | $33.85 | $33.85 | $33.85 | $23.21 | 124,500 |
| 2017-04-12 | $30.77 | $30.77 | $30.77 | $30.77 | $21.10 | 43,330 |
| 2017-04-11 | $27.97 | $27.97 | $27.97 | $27.97 | $19.18 | 32,400 |
| 2017-04-10 | $25.43 | $25.43 | $25.43 | $25.43 | $17.44 | 19,650 |
| 2017-04-07 | $23.12 | $23.12 | $23.12 | $23.12 | $15.85 | 9,650 |
| 2017-04-06 | $21.02 | $21.02 | $21.02 | $21.02 | $14.41 | 10,300 |
| 2017-04-05 | $19.11 | $19.11 | $19.11 | $19.11 | $13.10 | 22,130 |
Huida Sanitary Ware Company Ltd (603385) News Headlines
Recent Huida Sanitary Ware Company Ltd (603385) News
Similar Companies to Huida Sanitary Ware Company Ltd (603385) 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 | -- | -- | -- |