Flying Technology Company Ltd (603488) Exchange: SHG
Data as of July 11, 2025
$7.70 ($-0.19) -2.41%
Flying Technology Company Ltd - Daily Information
Click for more stock information on Flying Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.83 |
| Previous Close | $7.70 |
| High | $7.86 |
| Low | $7.66 |
| Adjusted Open | $7.83 |
| Previous Adjusted Close | $7.70 |
| Adjusted High | $7.86 |
| Adjusted Low | $7.66 |
About Flying Technology Company Ltd (603488)
Invest in Flying Technology Company Ltd (603488)
Historical Stock Data for Flying Technology Company Ltd (603488)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $7.83 | $7.86 | $7.66 | $7.70 | $7.70 | 4,940,900 |
| 2025-05-29 | $7.80 | $7.90 | $7.78 | $7.89 | $7.89 | 4,733,600 |
| 2025-05-28 | $7.78 | $7.89 | $7.73 | $7.79 | $7.79 | 4,600,800 |
| 2025-05-27 | $7.70 | $7.86 | $7.62 | $7.85 | $7.85 | 6,175,800 |
| 2025-05-26 | $7.60 | $7.74 | $7.60 | $7.73 | $7.73 | 5,616,250 |
| 2025-05-23 | $8.00 | $8.01 | $7.68 | $7.68 | $7.68 | 10,520,100 |
| 2025-05-22 | $7.90 | $8.03 | $7.83 | $7.98 | $7.98 | 8,814,120 |
| 2025-05-21 | $8.01 | $8.04 | $7.82 | $7.92 | $7.92 | 10,990,600 |
| 2025-05-20 | $8.00 | $8.11 | $7.97 | $8.05 | $8.05 | 12,137,430 |
| 2025-05-19 | $8.30 | $8.30 | $7.93 | $8.07 | $8.07 | 19,313,160 |
| 2025-05-16 | $8.40 | $8.49 | $8.19 | $8.44 | $8.44 | 21,060,890 |
| 2025-05-15 | $8.88 | $9.00 | $8.52 | $8.62 | $8.62 | 40,777,740 |
| 2025-05-14 | $8.45 | $9.37 | $8.14 | $9.37 | $9.37 | 34,138,790 |
| 2025-05-13 | $8.40 | $9.00 | $8.31 | $8.52 | $8.52 | 37,879,280 |
| 2025-05-12 | $7.90 | $8.61 | $7.90 | $8.61 | $8.61 | 15,019,000 |
| 2025-05-09 | $8.19 | $8.19 | $7.83 | $7.83 | $7.83 | 20,111,090 |
| 2025-05-08 | $7.60 | $8.34 | $7.60 | $8.34 | $8.34 | 13,172,710 |
| 2025-05-07 | $7.50 | $7.74 | $7.47 | $7.58 | $7.58 | 4,898,540 |
| 2025-05-06 | $7.34 | $7.48 | $7.31 | $7.46 | $7.46 | 2,606,920 |
| 2025-04-30 | $7.20 | $7.35 | $7.15 | $7.28 | $7.28 | 3,224,660 |
| 2025-04-29 | $6.96 | $7.24 | $6.96 | $7.15 | $7.15 | 2,532,180 |
| 2025-04-28 | $7.18 | $7.20 | $6.98 | $7.02 | $7.02 | 2,631,540 |
| 2025-04-25 | $7.24 | $7.29 | $7.18 | $7.19 | $7.19 | 1,250,340 |
| 2025-04-24 | $7.27 | $7.34 | $7.15 | $7.24 | $7.24 | 1,999,380 |
| 2025-04-23 | $7.27 | $7.35 | $7.23 | $7.33 | $7.33 | 2,022,140 |
| 2025-04-22 | $7.24 | $7.27 | $7.16 | $7.22 | $7.22 | 1,451,600 |
| 2025-04-21 | $7.13 | $7.22 | $7.07 | $7.22 | $7.22 | 1,551,040 |
| 2025-04-18 | $7.10 | $7.22 | $7.05 | $7.16 | $7.16 | 2,039,040 |
| 2025-04-17 | $7.05 | $7.25 | $6.92 | $7.13 | $7.13 | 2,281,700 |
| 2025-04-16 | $7.15 | $7.23 | $6.94 | $7.05 | $7.05 | 2,140,640 |
| 2025-04-15 | $7.21 | $7.28 | $7.12 | $7.22 | $7.22 | 1,761,330 |
| 2025-04-14 | $7.11 | $7.30 | $7.11 | $7.21 | $7.21 | 1,925,530 |
| 2025-04-11 | $6.96 | $7.17 | $6.92 | $7.08 | $7.08 | 3,034,310 |
| 2025-04-10 | $6.86 | $7.10 | $6.86 | $6.96 | $6.96 | 3,680,880 |
| 2025-04-09 | $6.40 | $6.87 | $6.00 | $6.86 | $6.86 | 5,342,220 |
| 2025-04-08 | $6.66 | $6.76 | $6.39 | $6.50 | $6.50 | 3,879,870 |
| 2025-04-07 | $7.25 | $7.25 | $6.77 | $6.77 | $6.77 | 4,426,500 |
| 2025-04-03 | $7.39 | $7.55 | $7.37 | $7.52 | $7.52 | 2,934,800 |
| 2025-04-02 | $7.48 | $7.55 | $7.39 | $7.43 | $7.43 | 2,772,800 |
| 2025-04-01 | $7.55 | $7.68 | $7.47 | $7.48 | $7.48 | 3,395,600 |
| 2025-03-31 | $7.59 | $7.59 | $7.35 | $7.47 | $7.47 | 3,292,140 |
| 2025-03-28 | $7.85 | $7.90 | $7.58 | $7.61 | $7.61 | 4,376,000 |
| 2025-03-27 | $7.83 | $7.98 | $7.59 | $7.89 | $7.89 | 6,039,400 |
| 2025-03-26 | $7.56 | $7.88 | $7.56 | $7.83 | $7.83 | 4,127,000 |
| 2025-03-25 | $7.64 | $7.79 | $7.55 | $7.61 | $7.61 | 4,130,300 |
| 2025-03-24 | $8.29 | $8.35 | $7.46 | $7.62 | $7.62 | 8,365,940 |
| 2025-03-21 | $8.33 | $8.43 | $8.16 | $8.27 | $8.27 | 5,685,600 |
| 2025-03-20 | $8.31 | $8.47 | $8.20 | $8.41 | $8.41 | 6,649,400 |
| 2025-03-19 | $8.15 | $8.50 | $8.12 | $8.24 | $8.24 | 7,282,220 |
| 2025-03-18 | $8.14 | $8.18 | $8.09 | $8.17 | $8.17 | 2,769,460 |
| 2025-03-17 | $8.10 | $8.16 | $8.03 | $8.13 | $8.13 | 4,031,800 |
| 2025-03-14 | $7.96 | $8.09 | $7.89 | $8.06 | $8.06 | 4,119,720 |
| 2025-03-13 | $8.06 | $8.09 | $7.89 | $7.97 | $7.97 | 3,693,800 |
| 2025-03-12 | $8.13 | $8.19 | $8.06 | $8.08 | $8.08 | 3,613,480 |
| 2025-03-11 | $8.04 | $8.15 | $7.96 | $8.13 | $8.13 | 3,312,700 |
| 2025-03-10 | $7.96 | $8.15 | $7.96 | $8.08 | $8.08 | 3,806,800 |
| 2025-03-07 | $8.00 | $8.09 | $7.95 | $7.97 | $7.97 | 2,950,570 |
| 2025-03-06 | $7.88 | $8.08 | $7.86 | $8.03 | $8.03 | 4,052,500 |
| 2025-03-05 | $8.06 | $8.13 | $7.82 | $7.93 | $7.93 | 4,133,660 |
| 2025-03-04 | $7.79 | $8.25 | $7.76 | $8.08 | $8.08 | 6,873,520 |
| 2025-03-03 | $7.79 | $7.94 | $7.73 | $7.81 | $7.81 | 3,113,200 |
| 2025-02-28 | $8.01 | $8.02 | $7.72 | $7.75 | $7.75 | 3,686,800 |
| 2025-02-27 | $8.11 | $8.13 | $7.86 | $7.99 | $7.99 | 6,113,600 |
| 2025-02-26 | $8.04 | $8.16 | $8.04 | $8.14 | $8.14 | 3,535,500 |
| 2025-02-25 | $8.11 | $8.17 | $8.03 | $8.06 | $8.06 | 3,378,100 |
| 2025-02-24 | $8.08 | $8.16 | $8.01 | $8.11 | $8.11 | 4,336,800 |
| 2025-02-20 | $8.24 | $8.24 | $8.10 | $8.17 | $8.17 | 4,526,800 |
| 2025-02-19 | $8.19 | $8.35 | $8.15 | $8.25 | $8.25 | 5,860,300 |
| 2025-02-18 | $8.10 | $8.32 | $8.00 | $8.19 | $8.19 | 7,509,380 |
| 2025-02-17 | $7.97 | $8.35 | $7.96 | $8.12 | $8.12 | 7,455,100 |
| 2025-02-14 | $7.89 | $7.97 | $7.86 | $7.92 | $7.92 | 2,386,100 |
| 2025-02-13 | $8.10 | $8.16 | $7.90 | $7.92 | $7.92 | 3,916,140 |
| 2025-02-12 | $8.13 | $8.15 | $8.01 | $8.09 | $8.09 | 3,088,440 |
| 2025-02-11 | $8.17 | $8.19 | $8.04 | $8.14 | $8.14 | 3,038,700 |
| 2025-02-10 | $7.99 | $8.19 | $7.93 | $8.18 | $8.18 | 4,007,900 |
| 2025-02-07 | $7.95 | $8.08 | $7.89 | $8.00 | $8.00 | 5,044,400 |
| 2025-02-06 | $7.85 | $7.93 | $7.78 | $7.91 | $7.91 | 4,302,000 |
| 2025-02-05 | $7.88 | $8.09 | $7.80 | $7.89 | $7.89 | 3,980,340 |
| 2025-01-27 | $7.88 | $7.98 | $7.80 | $7.82 | $7.82 | 2,758,220 |
| 2025-01-24 | $7.76 | $7.88 | $7.65 | $7.88 | $7.88 | 2,946,820 |
| 2025-01-23 | $7.67 | $7.88 | $7.67 | $7.72 | $7.72 | 3,439,100 |
| 2025-01-22 | $7.71 | $7.71 | $7.54 | $7.62 | $7.62 | 2,097,800 |
| 2025-01-21 | $7.88 | $7.93 | $7.64 | $7.71 | $7.71 | 3,115,520 |
| 2025-01-20 | $7.67 | $7.88 | $7.61 | $7.85 | $7.85 | 3,542,000 |
| 2025-01-17 | $7.70 | $7.70 | $7.58 | $7.63 | $7.63 | 2,193,200 |
| 2025-01-16 | $7.74 | $7.83 | $7.63 | $7.70 | $7.70 | 2,953,700 |
| 2025-01-15 | $7.79 | $7.82 | $7.68 | $7.72 | $7.72 | 2,901,600 |
| 2025-01-14 | $7.52 | $7.80 | $7.48 | $7.78 | $7.78 | 3,499,550 |
| 2025-01-13 | $7.41 | $7.54 | $7.28 | $7.52 | $7.52 | 2,161,500 |
| 2025-01-09 | $7.51 | $7.76 | $7.49 | $7.67 | $7.67 | 3,500,540 |
| 2025-01-08 | $7.58 | $7.64 | $7.33 | $7.56 | $7.56 | 3,553,140 |
| 2025-01-07 | $7.44 | $7.61 | $7.42 | $7.61 | $7.61 | 2,775,400 |
| 2025-01-06 | $7.53 | $7.57 | $7.30 | $7.47 | $7.47 | 2,965,300 |
| 2025-01-03 | $7.89 | $7.90 | $7.54 | $7.54 | $7.54 | 6,006,200 |
| 2025-01-02 | $7.80 | $8.18 | $7.64 | $7.94 | $7.94 | 7,168,770 |
| 2024-12-31 | $7.91 | $8.02 | $7.77 | $7.80 | $7.80 | 3,776,910 |
| 2024-12-30 | $8.10 | $8.12 | $7.78 | $7.91 | $7.91 | 6,889,470 |
| 2024-12-27 | $8.24 | $8.44 | $8.15 | $8.18 | $8.18 | 6,506,050 |
| 2024-12-26 | $8.17 | $8.35 | $8.12 | $8.16 | $8.16 | 4,189,000 |
| 2024-12-25 | $8.48 | $8.49 | $8.06 | $8.20 | $8.20 | 5,394,720 |
| 2024-12-24 | $8.39 | $8.58 | $8.31 | $8.50 | $8.50 | 3,195,100 |
| 2024-12-23 | $8.96 | $8.96 | $8.38 | $8.40 | $8.40 | 6,042,900 |
| 2024-12-20 | $8.78 | $8.98 | $8.74 | $8.95 | $8.95 | 5,492,400 |
| 2024-12-19 | $8.86 | $9.05 | $8.73 | $8.74 | $8.74 | 6,218,800 |
| 2024-12-18 | $8.93 | $8.98 | $8.68 | $8.97 | $8.97 | 4,489,320 |
| 2024-12-17 | $9.23 | $9.24 | $8.84 | $8.92 | $8.92 | 6,785,440 |
| 2024-12-16 | $9.56 | $9.59 | $9.14 | $9.20 | $9.20 | 9,049,000 |
| 2024-12-13 | $9.61 | $9.81 | $9.54 | $9.56 | $9.56 | 10,479,810 |
| 2024-12-12 | $9.78 | $9.81 | $9.51 | $9.65 | $9.65 | 10,946,160 |
| 2024-12-11 | $9.70 | $9.75 | $9.51 | $9.70 | $9.70 | 15,728,200 |
| 2024-12-10 | $9.87 | $9.90 | $9.46 | $9.84 | $9.84 | 24,346,340 |
| 2024-12-09 | $10.00 | $10.23 | $9.44 | $9.74 | $9.74 | 36,013,910 |
| 2024-12-06 | $9.98 | $10.33 | $9.78 | $10.33 | $10.33 | 13,959,920 |
| 2024-12-05 | $8.74 | $9.39 | $8.61 | $9.39 | $9.39 | 12,665,980 |
| 2024-12-04 | $8.70 | $8.87 | $8.45 | $8.54 | $8.54 | 6,294,000 |
| 2024-12-03 | $8.70 | $8.80 | $8.63 | $8.75 | $8.75 | 4,648,240 |
| 2024-12-02 | $8.55 | $8.72 | $8.50 | $8.70 | $8.70 | 5,715,860 |
| 2024-11-29 | $8.36 | $8.74 | $8.33 | $8.59 | $8.59 | 6,334,300 |
| 2024-11-28 | $8.34 | $8.55 | $8.31 | $8.39 | $8.39 | 4,953,660 |
| 2024-11-27 | $8.23 | $8.40 | $7.96 | $8.39 | $8.39 | 5,267,100 |
| 2024-11-26 | $8.29 | $8.44 | $8.16 | $8.26 | $8.26 | 4,534,610 |
| 2024-11-25 | $8.23 | $8.38 | $8.00 | $8.30 | $8.30 | 5,835,700 |
| 2024-11-22 | $8.70 | $8.70 | $8.22 | $8.22 | $8.22 | 7,439,300 |
| 2024-11-21 | $8.58 | $8.76 | $8.32 | $8.69 | $8.69 | 9,256,050 |
| 2024-11-20 | $8.70 | $8.70 | $8.47 | $8.57 | $8.57 | 7,387,040 |
| 2024-11-19 | $8.27 | $8.72 | $8.22 | $8.70 | $8.70 | 8,488,480 |
| 2024-11-18 | $8.57 | $8.74 | $8.18 | $8.25 | $8.25 | 6,199,600 |
| 2024-11-15 | $8.82 | $9.07 | $8.53 | $8.57 | $8.57 | 8,273,400 |
| 2024-11-14 | $9.05 | $9.19 | $8.90 | $9.01 | $9.01 | 9,970,540 |
| 2024-11-13 | $8.89 | $9.28 | $8.73 | $9.11 | $9.11 | 12,176,180 |
| 2024-11-12 | $9.04 | $9.11 | $8.75 | $8.85 | $8.85 | 8,502,760 |
| 2024-11-11 | $9.04 | $9.10 | $8.80 | $9.00 | $9.00 | 9,435,770 |
| 2024-11-08 | $9.46 | $9.63 | $8.99 | $9.03 | $9.03 | 13,399,390 |
| 2024-11-07 | $8.94 | $9.37 | $8.94 | $9.33 | $9.33 | 16,711,490 |
| 2024-11-06 | $8.90 | $9.19 | $8.78 | $8.95 | $8.95 | 16,663,010 |
| 2024-11-05 | $8.78 | $9.44 | $8.52 | $8.90 | $8.90 | 27,449,050 |
| 2024-11-04 | $7.80 | $8.58 | $7.74 | $8.58 | $8.58 | 14,701,830 |
| 2024-11-01 | $7.90 | $7.91 | $7.67 | $7.80 | $7.80 | 9,045,940 |
| 2024-10-31 | $8.07 | $8.12 | $7.79 | $7.92 | $7.92 | 14,895,540 |
| 2024-10-30 | $8.27 | $8.29 | $8.05 | $8.16 | $8.16 | 10,611,180 |
| 2024-10-29 | $8.54 | $8.65 | $8.25 | $8.27 | $8.27 | 9,685,730 |
| 2024-10-28 | $8.45 | $8.59 | $8.36 | $8.53 | $8.53 | 12,808,540 |
| 2024-10-25 | $8.54 | $8.65 | $8.32 | $8.46 | $8.46 | 16,180,210 |
| 2024-10-24 | $8.31 | $8.85 | $8.19 | $8.63 | $8.63 | 27,755,500 |
| 2024-10-23 | $7.46 | $8.17 | $7.45 | $8.17 | $8.17 | 18,141,110 |
| 2024-10-22 | $7.45 | $7.49 | $7.28 | $7.43 | $7.43 | 9,511,350 |
| 2024-10-21 | $7.51 | $7.56 | $7.47 | $7.52 | $7.52 | 5,850,370 |
| 2024-10-18 | $7.40 | $7.56 | $7.38 | $7.50 | $7.50 | 5,814,040 |
| 2024-10-17 | $7.49 | $7.66 | $7.40 | $7.43 | $7.43 | 4,576,790 |
| 2024-10-16 | $7.29 | $7.51 | $7.29 | $7.51 | $7.51 | 4,509,130 |
| 2024-10-15 | $7.66 | $7.70 | $7.41 | $7.41 | $7.41 | 7,246,650 |
| 2024-10-14 | $7.65 | $7.73 | $7.36 | $7.62 | $7.62 | 8,386,690 |
| 2024-10-11 | $8.00 | $8.00 | $7.60 | $7.60 | $7.60 | 5,128,600 |
| 2024-10-10 | $8.15 | $8.28 | $7.96 | $7.97 | $7.97 | 8,691,270 |
| 2024-10-09 | $8.60 | $8.60 | $8.07 | $8.11 | $8.11 | 11,636,220 |
| 2024-10-08 | $9.14 | $9.14 | $8.34 | $8.65 | $8.65 | 18,178,320 |
| 2024-09-30 | $7.94 | $8.42 | $7.68 | $8.32 | $8.32 | 12,171,080 |
| 2024-09-27 | $7.43 | $7.68 | $7.34 | $7.66 | $7.66 | 6,878,870 |
| 2024-09-26 | $7.18 | $7.52 | $7.12 | $7.40 | $7.40 | 6,248,660 |
| 2024-09-25 | $7.33 | $7.44 | $7.20 | $7.23 | $7.23 | 6,505,840 |
| 2024-09-24 | $7.22 | $7.28 | $7.05 | $7.26 | $7.26 | 5,081,800 |
| 2024-09-23 | $7.43 | $7.49 | $7.22 | $7.22 | $7.22 | 5,536,700 |
| 2024-09-20 | $7.70 | $7.70 | $7.39 | $7.59 | $7.59 | 7,130,970 |
| 2024-09-19 | $7.49 | $8.24 | $7.43 | $7.97 | $7.97 | 8,335,910 |
| 2024-09-18 | $7.86 | $7.86 | $7.37 | $7.49 | $7.49 | 2,208,800 |
| 2024-09-13 | $7.81 | $7.84 | $7.62 | $7.77 | $7.77 | 1,001,010 |
| 2024-09-12 | $7.81 | $7.95 | $7.77 | $7.82 | $7.82 | 1,184,400 |
| 2024-09-11 | $7.87 | $8.02 | $7.82 | $7.85 | $7.85 | 1,574,900 |
| 2024-09-10 | $7.90 | $8.13 | $7.84 | $7.94 | $7.94 | 2,615,300 |
| 2024-09-09 | $7.87 | $7.88 | $7.74 | $7.85 | $7.85 | 1,815,120 |
| 2024-09-06 | $8.05 | $8.10 | $7.89 | $7.93 | $7.93 | 1,421,400 |
| 2024-09-05 | $8.11 | $8.24 | $8.05 | $8.05 | $8.05 | 1,510,100 |
| 2024-09-04 | $8.07 | $8.15 | $8.04 | $8.11 | $8.11 | 1,205,400 |
| 2024-09-03 | $8.12 | $8.20 | $8.01 | $8.14 | $8.14 | 794,000 |
| 2024-09-02 | $8.16 | $8.18 | $8.02 | $8.10 | $8.10 | 1,514,560 |
| 2024-08-30 | $8.09 | $8.27 | $8.05 | $8.15 | $8.15 | 2,078,140 |
| 2024-08-29 | $8.30 | $8.30 | $8.04 | $8.10 | $8.10 | 2,074,000 |
| 2024-08-28 | $8.10 | $8.32 | $8.09 | $8.30 | $8.30 | 1,612,300 |
| 2024-08-27 | $8.18 | $8.25 | $8.12 | $8.16 | $8.16 | 1,227,100 |
| 2024-08-26 | $8.30 | $8.30 | $8.07 | $8.19 | $8.19 | 2,107,000 |
| 2024-08-23 | $8.31 | $8.35 | $8.10 | $8.31 | $8.31 | 1,860,550 |
| 2024-08-22 | $8.35 | $8.48 | $8.21 | $8.35 | $8.35 | 3,907,800 |
| 2024-08-21 | $8.61 | $8.78 | $8.24 | $8.47 | $8.47 | 8,187,660 |
| 2024-08-20 | $8.70 | $8.83 | $8.30 | $8.75 | $8.75 | 3,277,860 |
| 2024-08-19 | $8.90 | $8.90 | $8.72 | $8.75 | $8.75 | 2,322,710 |
| 2024-08-16 | $8.56 | $9.00 | $8.33 | $8.90 | $8.90 | 5,842,880 |
| 2024-08-15 | $8.54 | $8.55 | $8.41 | $8.46 | $8.46 | 1,341,640 |
| 2024-08-14 | $8.49 | $8.59 | $8.43 | $8.59 | $8.59 | 2,614,680 |
| 2024-08-13 | $8.42 | $8.64 | $8.23 | $8.60 | $8.60 | 4,698,800 |
| 2024-08-12 | $8.28 | $8.46 | $8.07 | $8.42 | $8.42 | 3,495,500 |
| 2024-08-09 | $8.07 | $8.31 | $8.03 | $8.28 | $8.28 | 3,160,000 |
| 2024-08-08 | $8.00 | $8.13 | $7.88 | $8.08 | $8.08 | 1,903,300 |
| 2024-08-07 | $8.25 | $8.28 | $7.98 | $8.10 | $8.10 | 4,713,900 |
| 2024-08-06 | $7.87 | $8.26 | $7.86 | $8.25 | $8.25 | 4,821,910 |
| 2024-08-05 | $7.80 | $8.10 | $7.79 | $7.85 | $7.85 | 2,626,620 |
| 2024-08-02 | $7.93 | $8.05 | $7.86 | $7.90 | $7.90 | 1,876,800 |
| 2024-08-01 | $7.90 | $8.06 | $7.81 | $7.99 | $7.99 | 3,006,700 |
| 2024-07-31 | $7.77 | $7.98 | $7.76 | $7.91 | $7.91 | 3,041,800 |
| 2024-07-30 | $7.80 | $7.86 | $7.71 | $7.76 | $7.76 | 1,642,800 |
| 2024-07-29 | $7.88 | $7.95 | $7.76 | $7.82 | $7.82 | 2,086,000 |
| 2024-07-26 | $7.75 | $7.97 | $7.74 | $7.91 | $7.91 | 2,401,800 |
| 2024-07-25 | $7.72 | $7.88 | $7.65 | $7.80 | $7.80 | 2,712,260 |
| 2024-07-24 | $8.02 | $8.02 | $7.72 | $7.79 | $7.79 | 4,632,900 |
| 2024-07-23 | $8.06 | $8.23 | $7.91 | $8.15 | $8.15 | 5,500,000 |
| 2024-07-22 | $7.80 | $8.18 | $7.65 | $8.05 | $8.05 | 5,413,420 |
| 2024-07-19 | $7.43 | $8.20 | $7.38 | $7.96 | $7.96 | 7,921,110 |
| 2024-07-18 | $7.26 | $7.52 | $7.05 | $7.51 | $7.51 | 4,442,780 |
| 2024-07-17 | $7.25 | $7.33 | $7.15 | $7.33 | $7.33 | 2,607,840 |
| 2024-07-16 | $7.10 | $7.28 | $7.02 | $7.26 | $7.26 | 4,510,900 |
| 2024-07-15 | $6.97 | $7.18 | $6.87 | $7.17 | $7.17 | 4,222,200 |
| 2024-07-12 | $6.70 | $7.36 | $6.68 | $7.06 | $7.06 | 6,842,500 |
| 2024-07-11 | $6.46 | $6.75 | $6.44 | $6.75 | $6.75 | 3,034,100 |
| 2024-07-10 | $6.61 | $6.68 | $6.35 | $6.39 | $6.39 | 3,150,760 |
| 2024-07-09 | $6.58 | $6.75 | $6.48 | $6.71 | $6.71 | 2,305,000 |
| 2024-07-08 | $6.84 | $6.84 | $6.47 | $6.58 | $6.58 | 3,336,960 |
| 2024-07-05 | $6.66 | $7.14 | $6.57 | $7.08 | $7.08 | 2,512,300 |
| 2024-07-04 | $6.79 | $6.83 | $6.64 | $6.68 | $6.68 | 1,845,000 |
| 2024-07-03 | $6.86 | $6.88 | $6.74 | $6.79 | $6.79 | 1,733,100 |
| 2024-07-02 | $6.81 | $6.88 | $6.75 | $6.86 | $6.86 | 1,657,800 |
| 2024-07-01 | $6.88 | $6.89 | $6.65 | $6.79 | $6.79 | 1,866,000 |
| 2024-06-28 | $6.70 | $6.90 | $6.70 | $6.80 | $6.80 | 1,551,700 |
| 2024-06-27 | $6.85 | $6.93 | $6.71 | $6.73 | $6.73 | 1,433,900 |
| 2024-06-26 | $6.72 | $6.90 | $6.59 | $6.90 | $6.90 | 2,600,100 |
| 2024-06-25 | $6.68 | $6.82 | $6.67 | $6.72 | $6.72 | 1,630,400 |
| 2024-06-24 | $7.00 | $7.00 | $6.65 | $6.68 | $6.68 | 2,557,300 |
| 2024-06-21 | $7.03 | $7.06 | $6.92 | $7.01 | $7.01 | 1,157,800 |
| 2024-06-20 | $7.16 | $7.24 | $7.01 | $7.03 | $7.03 | 1,744,000 |
| 2024-06-19 | $7.31 | $7.37 | $7.19 | $7.25 | $7.25 | 1,529,500 |
| 2024-06-18 | $7.11 | $7.32 | $7.10 | $7.31 | $7.31 | 1,696,940 |
| 2024-06-17 | $7.20 | $7.20 | $7.10 | $7.15 | $7.15 | 1,359,020 |
| 2024-06-14 | $7.11 | $7.20 | $7.01 | $7.16 | $7.16 | 1,502,700 |
| 2024-06-13 | $7.15 | $7.21 | $7.08 | $7.13 | $7.13 | 1,476,400 |
| 2024-06-12 | $7.04 | $7.18 | $6.98 | $7.17 | $7.17 | 1,667,950 |
| 2024-06-11 | $7.00 | $7.05 | $6.88 | $7.03 | $7.03 | 1,827,900 |
| 2024-06-07 | $6.99 | $7.08 | $6.89 | $7.05 | $7.05 | 3,071,100 |
| 2024-06-06 | $7.37 | $7.38 | $6.70 | $6.80 | $6.80 | 6,754,210 |
| 2024-06-05 | $7.50 | $7.53 | $7.32 | $7.38 | $7.38 | 1,963,500 |
| 2024-06-04 | $7.65 | $7.65 | $7.40 | $7.50 | $7.50 | 2,473,900 |
| 2024-06-03 | $7.57 | $7.68 | $7.48 | $7.65 | $7.65 | 2,752,330 |
| 2024-05-31 | $7.75 | $7.80 | $7.49 | $7.60 | $7.60 | 2,549,780 |
| 2024-05-30 | $7.69 | $7.74 | $7.58 | $7.72 | $7.72 | 1,953,100 |
| 2024-05-29 | $7.66 | $7.75 | $7.66 | $7.70 | $7.70 | 1,297,800 |
| 2024-05-28 | $7.76 | $7.81 | $7.63 | $7.70 | $7.70 | 1,748,740 |
| 2024-05-27 | $7.69 | $7.75 | $7.55 | $7.73 | $7.73 | 2,534,360 |
| 2024-05-24 | $8.00 | $8.00 | $7.71 | $7.73 | $7.73 | 2,589,840 |
| 2024-05-23 | $7.89 | $7.93 | $7.70 | $7.77 | $7.77 | 2,826,400 |
| 2024-05-22 | $7.94 | $7.96 | $7.85 | $7.90 | $7.90 | 2,642,340 |
| 2024-05-21 | $8.05 | $8.07 | $7.86 | $7.90 | $7.90 | 4,090,500 |
| 2024-05-20 | $8.10 | $8.15 | $8.03 | $8.08 | $8.08 | 3,283,500 |
| 2024-05-17 | $8.18 | $8.21 | $8.05 | $8.10 | $8.10 | 3,794,100 |
| 2024-05-16 | $8.20 | $8.24 | $8.16 | $8.24 | $8.24 | 2,721,800 |
| 2024-05-15 | $8.28 | $8.29 | $8.11 | $8.12 | $8.12 | 3,228,600 |
| 2024-05-14 | $8.05 | $8.27 | $8.05 | $8.27 | $8.27 | 4,391,440 |
| 2024-05-13 | $8.03 | $8.17 | $7.80 | $8.04 | $8.04 | 3,726,640 |
| 2024-05-10 | $8.28 | $8.36 | $8.05 | $8.10 | $8.10 | 6,225,740 |
| 2024-05-09 | $8.31 | $8.43 | $8.31 | $8.36 | $8.36 | 4,725,700 |
| 2024-05-08 | $8.66 | $8.67 | $8.30 | $8.34 | $8.34 | 8,252,100 |
| 2024-05-07 | $8.46 | $8.75 | $8.38 | $8.73 | $8.73 | 10,697,350 |
| 2024-05-06 | $8.31 | $8.76 | $8.29 | $8.48 | $8.48 | 11,861,140 |
| 2024-04-30 | $8.63 | $8.63 | $8.16 | $8.16 | $8.16 | 13,355,020 |
| 2024-04-29 | $8.40 | $9.06 | $8.28 | $8.81 | $8.81 | 18,452,210 |
| 2024-04-26 | $8.30 | $8.65 | $8.23 | $8.41 | $8.41 | 18,275,560 |
| 2024-04-25 | $8.40 | $8.86 | $8.40 | $8.57 | $8.57 | 28,239,430 |
| 2024-04-24 | $10.51 | $10.51 | $9.00 | $9.16 | $9.16 | 36,728,730 |
| 2024-04-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,992,120 |
| 2024-04-22 | $8.19 | $8.68 | $8.13 | $8.68 | $8.68 | 2,406,500 |
| 2024-04-19 | $8.02 | $8.08 | $7.84 | $7.89 | $7.89 | 2,863,300 |
| 2024-04-18 | $8.20 | $8.31 | $7.90 | $8.07 | $8.07 | 4,872,740 |
| 2024-04-17 | $7.40 | $8.03 | $7.33 | $8.03 | $8.03 | 4,913,800 |
| 2024-04-16 | $7.96 | $8.05 | $7.30 | $7.30 | $7.30 | 6,129,800 |
| 2024-04-15 | $8.48 | $8.67 | $7.99 | $8.11 | $8.11 | 5,606,840 |
| 2024-04-12 | $8.45 | $8.96 | $8.45 | $8.55 | $8.55 | 4,424,380 |
| 2024-04-11 | $8.62 | $8.68 | $8.42 | $8.56 | $8.56 | 2,679,200 |
| 2024-04-10 | $8.85 | $8.86 | $8.40 | $8.63 | $8.63 | 3,473,700 |
| 2024-04-09 | $8.74 | $8.88 | $8.63 | $8.87 | $8.87 | 3,422,380 |
| 2024-04-08 | $9.34 | $9.34 | $8.67 | $8.69 | $8.69 | 5,977,480 |
| 2024-04-03 | $9.44 | $9.45 | $9.14 | $9.27 | $9.27 | 3,399,680 |
| 2024-04-02 | $9.51 | $9.64 | $9.34 | $9.42 | $9.42 | 3,633,160 |
| 2024-04-01 | $9.53 | $9.57 | $9.33 | $9.52 | $9.52 | 3,791,040 |
| 2024-03-29 | $9.25 | $9.54 | $9.25 | $9.49 | $9.49 | 4,534,700 |
| 2024-03-28 | $9.00 | $9.35 | $9.00 | $9.21 | $9.21 | 3,497,720 |
| 2024-03-27 | $9.24 | $9.38 | $9.05 | $9.05 | $9.05 | 3,617,200 |
| 2024-03-26 | $9.45 | $9.54 | $9.17 | $9.28 | $9.28 | 4,299,140 |
| 2024-03-25 | $9.86 | $9.87 | $9.44 | $9.48 | $9.48 | 3,872,820 |
| 2024-03-22 | $9.88 | $9.98 | $9.70 | $9.85 | $9.85 | 3,805,240 |
| 2024-03-21 | $9.91 | $10.01 | $9.81 | $9.96 | $9.96 | 3,833,760 |
| 2024-03-20 | $9.80 | $10.15 | $9.71 | $9.90 | $9.90 | 6,155,560 |
| 2024-03-19 | $9.66 | $10.30 | $9.60 | $9.92 | $9.92 | 8,824,100 |
| 2024-03-18 | $9.45 | $9.74 | $9.40 | $9.67 | $9.67 | 5,872,940 |
| 2024-03-15 | $9.40 | $9.40 | $9.16 | $9.35 | $9.35 | 4,056,500 |
| 2024-03-14 | $9.23 | $9.48 | $9.17 | $9.42 | $9.42 | 7,178,340 |
| 2024-03-13 | $9.15 | $9.36 | $9.10 | $9.27 | $9.27 | 6,067,540 |
| 2024-03-12 | $9.18 | $9.25 | $8.90 | $9.16 | $9.16 | 6,554,200 |
| 2024-03-11 | $9.00 | $9.26 | $8.96 | $9.16 | $9.16 | 6,575,220 |
| 2024-03-08 | $8.95 | $9.43 | $8.88 | $9.12 | $9.12 | 9,486,800 |
| 2024-03-07 | $8.75 | $9.09 | $8.70 | $8.76 | $8.76 | 5,433,260 |
| 2024-03-06 | $8.60 | $8.74 | $8.54 | $8.67 | $8.67 | 3,102,100 |
| 2024-03-05 | $8.61 | $8.85 | $8.45 | $8.65 | $8.65 | 4,130,420 |
| 2024-03-04 | $8.71 | $8.75 | $8.38 | $8.61 | $8.61 | 3,816,080 |
| 2024-03-01 | $8.75 | $8.85 | $8.58 | $8.66 | $8.66 | 4,161,400 |
| 2024-02-29 | $8.21 | $8.88 | $8.21 | $8.75 | $8.75 | 6,120,060 |
| 2024-02-28 | $9.40 | $9.52 | $8.39 | $8.39 | $8.39 | 8,476,400 |
| 2024-02-27 | $8.60 | $9.38 | $8.54 | $9.32 | $9.32 | 6,926,940 |
| 2024-02-26 | $8.62 | $8.92 | $8.51 | $8.63 | $8.63 | 5,639,240 |
| 2024-02-23 | $8.13 | $8.60 | $8.03 | $8.52 | $8.52 | 5,256,120 |
| 2024-02-22 | $7.66 | $8.09 | $7.63 | $8.08 | $8.08 | 5,705,300 |
| 2024-02-21 | $7.47 | $7.90 | $7.40 | $7.67 | $7.67 | 6,521,200 |
| 2024-02-20 | $7.18 | $7.59 | $7.01 | $7.57 | $7.57 | 6,204,240 |
| 2024-02-19 | $6.95 | $7.14 | $6.86 | $7.11 | $7.11 | 6,619,300 |
| 2024-02-08 | $6.25 | $6.74 | $5.98 | $6.73 | $6.73 | 9,648,730 |
| 2024-02-07 | $6.95 | $6.95 | $6.18 | $6.18 | $6.18 | 10,350,020 |
| 2024-02-06 | $6.30 | $6.98 | $6.27 | $6.87 | $6.87 | 9,727,080 |
| 2024-02-05 | $7.60 | $7.64 | $6.97 | $6.97 | $6.97 | 6,360,800 |
| 2024-02-02 | $8.16 | $8.37 | $7.39 | $7.74 | $7.74 | 5,963,950 |
| 2024-02-01 | $8.10 | $8.50 | $7.86 | $8.15 | $8.15 | 5,668,600 |
| 2024-01-31 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-01-30 | $8.81 | $8.92 | $8.52 | $8.53 | $8.53 | 4,559,600 |
| 2024-01-29 | $9.23 | $9.35 | $8.84 | $8.88 | $8.88 | 6,423,700 |
| 2024-01-26 | $9.40 | $9.81 | $9.15 | $9.28 | $9.28 | 9,966,400 |
| 2024-01-25 | $9.38 | $9.69 | $9.21 | $9.61 | $9.61 | 4,508,730 |
| 2024-01-24 | $9.27 | $9.59 | $9.08 | $9.43 | $9.43 | 5,859,240 |
| 2024-01-23 | $9.23 | $9.54 | $9.08 | $9.28 | $9.28 | 5,553,640 |
| 2024-01-22 | $10.10 | $10.23 | $9.28 | $9.36 | $9.36 | 8,275,100 |
| 2024-01-19 | $9.60 | $10.38 | $9.60 | $10.24 | $10.24 | 11,187,040 |
| 2024-01-18 | $10.00 | $10.21 | $9.61 | $10.11 | $10.11 | 9,202,500 |
| 2024-01-17 | $10.24 | $10.34 | $9.94 | $10.10 | $10.10 | 5,680,450 |
| 2024-01-16 | $10.54 | $10.54 | $10.00 | $10.25 | $10.25 | 9,488,800 |
| 2024-01-15 | $10.15 | $10.78 | $10.10 | $10.63 | $10.63 | 10,922,050 |
| 2024-01-12 | $10.49 | $10.60 | $10.13 | $10.21 | $10.21 | 9,717,140 |
| 2024-01-11 | $10.30 | $10.65 | $10.10 | $10.44 | $10.44 | 10,846,840 |
| 2024-01-10 | $10.35 | $10.41 | $9.90 | $10.00 | $10.00 | 9,086,840 |
| 2024-01-09 | $10.30 | $10.90 | $10.19 | $10.41 | $10.41 | 12,533,940 |
| 2024-01-08 | $10.26 | $10.47 | $10.11 | $10.22 | $10.22 | 9,519,640 |
| 2024-01-05 | $10.58 | $10.79 | $10.20 | $10.24 | $10.24 | 13,637,500 |
| 2024-01-04 | $10.88 | $10.93 | $10.56 | $10.68 | $10.68 | 11,301,840 |
| 2024-01-03 | $11.18 | $11.18 | $10.64 | $10.89 | $10.89 | 22,749,260 |
| 2024-01-02 | $10.16 | $11.23 | $10.16 | $11.23 | $11.23 | 11,105,660 |
| 2024-01-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-12-29 | $9.90 | $10.32 | $9.85 | $10.21 | $10.21 | 8,016,100 |
| 2023-12-28 | $10.03 | $10.20 | $9.60 | $9.90 | $9.90 | 13,586,480 |
| 2023-12-27 | $10.33 | $10.95 | $9.90 | $9.95 | $9.95 | 11,896,030 |
| 2023-12-26 | $10.78 | $10.83 | $9.90 | $10.15 | $10.15 | 20,354,320 |
| 2023-12-25 | $10.80 | $11.04 | $10.65 | $11.00 | $11.00 | 12,553,360 |
| 2023-12-22 | $10.82 | $11.34 | $10.78 | $11.03 | $11.03 | 16,592,940 |
| 2023-12-21 | $10.51 | $10.83 | $10.30 | $10.82 | $10.82 | 10,377,750 |
| 2023-12-20 | $10.52 | $10.76 | $10.50 | $10.54 | $10.54 | 6,467,500 |
| 2023-12-19 | $10.61 | $10.66 | $10.35 | $10.52 | $10.52 | 5,098,420 |
| 2023-12-18 | $10.52 | $10.67 | $10.46 | $10.53 | $10.53 | 5,640,300 |
| 2023-12-15 | $10.78 | $10.86 | $10.52 | $10.60 | $10.60 | 8,140,140 |
| 2023-12-14 | $10.75 | $10.91 | $10.61 | $10.75 | $10.75 | 12,166,540 |
| 2023-12-13 | $10.96 | $11.00 | $10.67 | $10.75 | $10.75 | 15,154,980 |
| 2023-12-12 | $11.20 | $11.52 | $11.04 | $11.07 | $11.07 | 19,959,580 |
| 2023-12-11 | $10.33 | $11.31 | $10.20 | $11.31 | $11.31 | 25,474,330 |
| 2023-12-08 | $10.65 | $10.75 | $10.21 | $10.28 | $10.28 | 9,177,110 |
| 2023-12-07 | $10.81 | $11.03 | $10.41 | $10.58 | $10.58 | 14,793,480 |
| 2023-12-06 | $11.02 | $11.24 | $10.90 | $10.91 | $10.91 | 15,766,040 |
| 2023-12-05 | $11.07 | $11.39 | $10.78 | $11.02 | $11.02 | 20,864,050 |
| 2023-12-04 | $10.56 | $11.60 | $10.38 | $11.19 | $11.19 | 29,994,280 |
| 2023-12-01 | $9.94 | $10.92 | $9.82 | $10.75 | $10.75 | 34,901,250 |
| 2023-11-30 | $9.71 | $9.98 | $9.54 | $9.93 | $9.93 | 18,392,740 |
| 2023-11-29 | $9.76 | $10.17 | $9.48 | $9.72 | $9.72 | 22,940,140 |
| 2023-11-28 | $9.80 | $10.04 | $9.57 | $9.84 | $9.84 | 29,642,600 |
| 2023-11-27 | $10.95 | $11.08 | $10.22 | $10.22 | $10.22 | 27,972,340 |
| 2023-11-24 | $10.31 | $11.90 | $10.26 | $11.35 | $11.35 | 49,301,660 |
| 2023-11-23 | $13.02 | $13.02 | $10.95 | $11.15 | $11.15 | 57,324,800 |
| 2023-11-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1,160,660 |
| 2023-11-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 447,410 |
| 2023-11-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 954,340 |
| 2023-11-03 | $8.15 | $8.89 | $8.03 | $8.89 | $8.89 | 9,646,870 |
| 2023-11-02 | $8.08 | $8.11 | $7.96 | $8.08 | $8.08 | 2,648,500 |
| 2023-11-01 | $8.08 | $8.12 | $8.00 | $8.08 | $8.08 | 2,092,840 |
| 2023-10-31 | $8.10 | $8.17 | $7.99 | $8.02 | $8.02 | 2,283,950 |
| 2023-10-30 | $8.04 | $8.15 | $8.02 | $8.11 | $8.11 | 2,266,040 |
| 2023-10-27 | $8.04 | $8.08 | $7.95 | $8.04 | $8.04 | 2,212,000 |
| 2023-10-26 | $7.89 | $8.04 | $7.83 | $8.04 | $8.04 | 2,066,600 |
| 2023-10-25 | $7.80 | $7.99 | $7.80 | $7.99 | $7.99 | 1,899,200 |
| 2023-10-24 | $7.55 | $7.83 | $7.53 | $7.77 | $7.77 | 1,977,900 |
| 2023-10-23 | $7.76 | $7.76 | $7.51 | $7.55 | $7.55 | 2,083,320 |
| 2023-10-20 | $7.76 | $7.89 | $7.69 | $7.71 | $7.71 | 2,099,180 |
| 2023-10-19 | $7.77 | $7.92 | $7.70 | $7.77 | $7.77 | 1,719,960 |
| 2023-10-18 | $7.80 | $7.85 | $7.74 | $7.75 | $7.75 | 1,307,660 |
| 2023-10-17 | $7.85 | $7.94 | $7.81 | $7.84 | $7.84 | 1,028,200 |
| 2023-10-16 | $7.83 | $7.95 | $7.78 | $7.87 | $7.87 | 1,854,640 |
| 2023-10-13 | $7.92 | $7.93 | $7.81 | $7.83 | $7.83 | 1,592,000 |
| 2023-10-12 | $7.98 | $8.05 | $7.80 | $7.92 | $7.92 | 1,598,500 |
| 2023-10-11 | $8.05 | $8.06 | $7.92 | $7.98 | $7.98 | 1,874,900 |
| 2023-10-10 | $8.11 | $8.15 | $7.93 | $7.99 | $7.99 | 2,320,200 |
| 2023-10-09 | $8.18 | $8.20 | $8.05 | $8.09 | $8.09 | 2,453,300 |
| 2023-09-28 | $8.13 | $8.19 | $8.08 | $8.17 | $8.17 | 1,819,980 |
| 2023-09-27 | $8.10 | $8.16 | $8.00 | $8.07 | $8.07 | 2,124,960 |
| 2023-09-26 | $8.15 | $8.20 | $7.95 | $8.13 | $8.13 | 3,536,240 |
| 2023-09-25 | $7.97 | $8.37 | $7.97 | $8.13 | $8.13 | 4,920,110 |
| 2023-09-22 | $7.77 | $7.95 | $7.74 | $7.95 | $7.95 | 2,302,160 |
| 2023-09-21 | $7.80 | $7.86 | $7.73 | $7.80 | $7.80 | 1,392,640 |
| 2023-09-20 | $7.78 | $7.87 | $7.71 | $7.83 | $7.83 | 1,711,800 |
| 2023-09-19 | $7.93 | $7.93 | $7.75 | $7.77 | $7.77 | 1,659,300 |
| 2023-09-18 | $7.72 | $7.92 | $7.62 | $7.86 | $7.86 | 2,090,580 |
| 2023-09-15 | $7.73 | $7.78 | $7.65 | $7.71 | $7.71 | 1,856,580 |
| 2023-09-14 | $7.81 | $7.81 | $7.65 | $7.71 | $7.71 | 2,220,240 |
| 2023-09-13 | $7.92 | $8.01 | $7.77 | $7.83 | $7.83 | 3,155,460 |
| 2023-09-12 | $7.98 | $7.98 | $7.85 | $7.89 | $7.89 | 4,390,900 |
| 2023-09-11 | $7.89 | $8.10 | $7.75 | $7.97 | $7.97 | 8,097,120 |
| 2023-09-08 | $8.48 | $8.50 | $7.94 | $7.96 | $7.96 | 9,771,000 |
| 2023-09-07 | $8.05 | $8.05 | $7.90 | $7.91 | $7.91 | 1,731,240 |
| 2023-09-06 | $7.97 | $8.03 | $7.91 | $8.02 | $8.02 | 2,269,980 |
| 2023-09-05 | $8.00 | $8.01 | $7.92 | $7.96 | $7.96 | 1,939,200 |
| 2023-09-04 | $7.85 | $7.93 | $7.80 | $7.93 | $7.93 | 2,498,680 |
| 2023-09-01 | $7.93 | $7.93 | $7.76 | $7.84 | $7.84 | 2,131,940 |
| 2023-08-31 | $7.96 | $7.99 | $7.81 | $7.91 | $7.91 | 2,731,200 |
| 2023-08-30 | $7.80 | $8.05 | $7.80 | $7.96 | $7.96 | 3,185,960 |
| 2023-08-29 | $7.35 | $7.81 | $7.33 | $7.81 | $7.81 | 3,782,240 |
| 2023-08-28 | $7.66 | $7.66 | $7.32 | $7.37 | $7.37 | 2,934,700 |
| 2023-08-25 | $7.45 | $7.49 | $7.24 | $7.27 | $7.27 | 2,009,100 |
| 2023-08-24 | $7.61 | $7.70 | $7.43 | $7.47 | $7.47 | 2,455,200 |
| 2023-08-23 | $7.75 | $7.79 | $7.57 | $7.59 | $7.59 | 2,071,240 |
| 2023-08-22 | $7.80 | $7.89 | $7.60 | $7.74 | $7.74 | 3,582,500 |
| 2023-08-21 | $7.67 | $7.84 | $7.65 | $7.73 | $7.73 | 2,618,200 |
| 2023-08-18 | $7.59 | $7.82 | $7.56 | $7.69 | $7.69 | 2,935,740 |
| 2023-08-17 | $7.41 | $7.61 | $7.35 | $7.60 | $7.60 | 2,068,920 |
| 2023-08-16 | $7.51 | $7.53 | $7.40 | $7.41 | $7.41 | 1,317,720 |
| 2023-08-15 | $7.43 | $7.53 | $7.40 | $7.50 | $7.50 | 2,053,610 |
| 2023-08-14 | $7.44 | $7.51 | $7.24 | $7.50 | $7.50 | 2,556,820 |
| 2023-08-11 | $7.44 | $7.51 | $7.37 | $7.39 | $7.39 | 2,218,220 |
| 2023-08-10 | $7.39 | $7.45 | $7.32 | $7.41 | $7.41 | 1,661,100 |
| 2023-08-09 | $7.46 | $7.50 | $7.31 | $7.36 | $7.36 | 2,476,300 |
| 2023-08-08 | $7.50 | $7.53 | $7.43 | $7.46 | $7.46 | 1,561,040 |
| 2023-08-07 | $7.54 | $7.63 | $7.44 | $7.49 | $7.49 | 2,713,120 |
| 2023-08-04 | $7.70 | $7.74 | $7.50 | $7.56 | $7.56 | 2,235,420 |
| 2023-08-03 | $7.82 | $7.86 | $7.63 | $7.66 | $7.66 | 2,088,320 |
| 2023-08-02 | $7.92 | $7.96 | $7.81 | $7.86 | $7.86 | 1,505,320 |
| 2023-08-01 | $7.96 | $8.02 | $7.85 | $7.90 | $7.90 | 3,021,420 |
| 2023-07-31 | $7.86 | $7.96 | $7.76 | $7.89 | $7.89 | 2,557,200 |
| 2023-07-28 | $7.78 | $7.87 | $7.70 | $7.82 | $7.82 | 2,011,660 |
| 2023-07-27 | $7.86 | $7.97 | $7.75 | $7.77 | $7.77 | 2,060,200 |
| 2023-07-26 | $7.93 | $7.98 | $7.83 | $7.86 | $7.86 | 1,830,400 |
| 2023-07-25 | $8.04 | $8.04 | $7.94 | $8.01 | $8.01 | 1,586,690 |
| 2023-07-24 | $7.96 | $8.03 | $7.88 | $7.95 | $7.95 | 1,785,580 |
| 2023-07-21 | $7.98 | $8.08 | $7.86 | $7.89 | $7.89 | 1,947,380 |
| 2023-07-20 | $8.08 | $8.14 | $7.97 | $8.00 | $8.00 | 2,305,300 |
| 2023-07-19 | $8.07 | $8.12 | $8.00 | $8.03 | $8.03 | 1,617,760 |
| 2023-07-18 | $8.06 | $8.10 | $8.00 | $8.05 | $8.05 | 1,798,000 |
| 2023-07-17 | $7.92 | $8.11 | $7.92 | $8.06 | $8.06 | 2,584,760 |
| 2023-07-14 | $7.96 | $8.08 | $7.87 | $8.02 | $8.02 | 2,264,380 |
| 2023-07-13 | $7.95 | $8.02 | $7.85 | $7.98 | $7.98 | 2,497,870 |
| 2023-07-12 | $8.05 | $8.11 | $7.92 | $7.95 | $7.95 | 2,744,040 |
| 2023-07-11 | $8.12 | $8.13 | $7.98 | $8.01 | $8.01 | 3,431,990 |
| 2023-07-10 | $8.09 | $8.20 | $7.97 | $8.13 | $8.13 | 4,083,980 |
| 2023-07-07 | $8.03 | $8.09 | $7.93 | $8.07 | $8.07 | 2,799,800 |
| 2023-07-06 | $7.93 | $8.11 | $7.93 | $8.00 | $8.00 | 3,805,360 |
| 2023-07-05 | $8.17 | $8.20 | $7.90 | $7.93 | $7.93 | 5,110,520 |
| 2023-07-04 | $7.90 | $8.26 | $7.88 | $8.23 | $8.23 | 6,524,700 |
| 2023-07-03 | $8.00 | $8.10 | $7.81 | $7.85 | $7.85 | 3,304,980 |
| 2023-06-30 | $8.09 | $8.10 | $7.91 | $8.03 | $8.03 | 3,152,440 |
| 2023-06-29 | $7.76 | $8.12 | $7.76 | $8.09 | $8.09 | 3,967,520 |
| 2023-06-28 | $7.78 | $7.88 | $7.63 | $7.84 | $7.84 | 2,487,400 |
| 2023-06-27 | $7.60 | $7.76 | $7.54 | $7.74 | $7.74 | 2,054,480 |
| 2023-06-26 | $7.83 | $7.85 | $7.56 | $7.60 | $7.60 | 2,796,040 |
| 2023-06-21 | $7.69 | $7.83 | $7.60 | $7.74 | $7.74 | 3,612,260 |
| 2023-06-20 | $7.55 | $7.81 | $7.54 | $7.71 | $7.71 | 3,027,400 |
| 2023-06-19 | $7.55 | $7.70 | $7.51 | $7.57 | $7.57 | 1,914,200 |
| 2023-06-16 | $7.80 | $7.80 | $7.72 | $7.73 | $7.53 | 1,583,100 |
| 2023-06-15 | $7.72 | $7.83 | $7.67 | $7.77 | $7.57 | 1,834,360 |
| 2023-06-14 | $7.76 | $7.76 | $7.67 | $7.70 | $7.50 | 1,373,300 |
| 2023-06-13 | $7.75 | $7.82 | $7.70 | $7.75 | $7.55 | 1,395,580 |
| 2023-06-12 | $7.65 | $7.78 | $7.57 | $7.76 | $7.56 | 2,209,400 |
| 2023-06-09 | $7.68 | $7.72 | $7.61 | $7.66 | $7.66 | 1,634,660 |
| 2023-06-08 | $7.69 | $7.73 | $7.59 | $7.63 | $7.63 | 1,573,700 |
| 2023-06-07 | $7.60 | $7.77 | $7.57 | $7.73 | $7.73 | 3,382,500 |
| 2023-06-06 | $7.76 | $7.91 | $7.54 | $7.57 | $7.57 | 3,785,190 |
| 2023-06-05 | $7.63 | $7.89 | $7.58 | $7.89 | $7.89 | 4,362,090 |
| 2023-06-02 | $7.72 | $7.78 | $7.56 | $7.61 | $7.61 | 1,884,800 |
| 2023-06-01 | $7.70 | $7.74 | $7.64 | $7.72 | $7.72 | 1,791,800 |
| 2023-05-31 | $7.69 | $7.83 | $7.62 | $7.70 | $7.70 | 2,236,800 |
| 2023-05-30 | $7.55 | $7.69 | $7.52 | $7.65 | $7.65 | 1,603,480 |
| 2023-05-29 | $7.63 | $7.71 | $7.54 | $7.57 | $7.57 | 1,913,920 |
| 2023-05-26 | $7.48 | $7.79 | $7.47 | $7.64 | $7.64 | 2,717,040 |
| 2023-05-25 | $7.51 | $7.60 | $7.45 | $7.55 | $7.55 | 1,727,680 |
| 2023-05-24 | $7.44 | $7.56 | $7.43 | $7.50 | $7.50 | 1,317,300 |
| 2023-05-23 | $7.52 | $7.58 | $7.45 | $7.52 | $7.52 | 2,404,340 |
| 2023-05-22 | $7.55 | $7.56 | $7.46 | $7.50 | $7.50 | 1,751,020 |
| 2023-05-19 | $7.50 | $7.60 | $7.43 | $7.52 | $7.52 | 1,717,400 |
| 2023-05-18 | $7.43 | $7.50 | $7.40 | $7.50 | $7.50 | 1,701,090 |
| 2023-05-17 | $7.19 | $7.41 | $7.16 | $7.39 | $7.39 | 2,354,960 |
| 2023-05-16 | $7.23 | $7.33 | $7.17 | $7.20 | $7.20 | 1,428,620 |
| 2023-05-15 | $7.15 | $7.25 | $7.10 | $7.24 | $7.24 | 1,535,990 |
| 2023-05-12 | $7.24 | $7.24 | $7.13 | $7.17 | $7.17 | 1,170,960 |
| 2023-05-11 | $7.22 | $7.24 | $7.12 | $7.22 | $7.22 | 1,638,320 |
| 2023-05-10 | $7.12 | $7.21 | $7.10 | $7.19 | $7.19 | 1,602,380 |
| 2023-05-09 | $7.23 | $7.23 | $7.10 | $7.13 | $7.13 | 2,156,840 |
| 2023-05-08 | $7.20 | $7.23 | $7.11 | $7.19 | $7.19 | 2,627,740 |
| 2023-05-05 | $7.17 | $7.23 | $7.09 | $7.15 | $7.15 | 2,155,560 |
| 2023-05-04 | $7.03 | $7.21 | $6.96 | $7.18 | $7.18 | 3,745,980 |
| 2023-05-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-05-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-04-28 | $6.96 | $7.06 | $6.80 | $7.03 | $7.03 | 4,763,380 |
| 2023-04-27 | $6.87 | $7.18 | $6.86 | $7.02 | $7.02 | 7,166,440 |
| 2023-04-26 | $6.64 | $6.67 | $6.54 | $6.63 | $6.63 | 1,950,640 |
| 2023-04-25 | $6.64 | $6.66 | $6.47 | $6.51 | $6.51 | 1,391,100 |
| 2023-04-24 | $6.63 | $6.69 | $6.47 | $6.61 | $6.61 | 2,103,700 |
| 2023-04-21 | $6.78 | $6.80 | $6.61 | $6.63 | $6.63 | 1,147,500 |
| 2023-04-20 | $6.82 | $6.82 | $6.65 | $6.73 | $6.73 | 1,428,400 |
| 2023-04-19 | $6.91 | $6.91 | $6.73 | $6.81 | $6.81 | 1,362,200 |
| 2023-04-18 | $6.92 | $6.93 | $6.86 | $6.90 | $6.90 | 816,200 |
| 2023-04-17 | $6.83 | $6.96 | $6.78 | $6.93 | $6.93 | 1,561,620 |
| 2023-04-14 | $6.86 | $6.86 | $6.76 | $6.83 | $6.83 | 986,300 |
| 2023-04-13 | $6.94 | $6.97 | $6.80 | $6.84 | $6.84 | 1,159,600 |
| 2023-04-12 | $6.94 | $6.97 | $6.86 | $6.94 | $6.94 | 1,273,440 |
| 2023-04-11 | $6.94 | $7.00 | $6.86 | $6.94 | $6.94 | 1,290,140 |
| 2023-04-10 | $7.03 | $7.08 | $6.90 | $6.95 | $6.95 | 2,401,700 |
| 2023-04-07 | $7.05 | $7.09 | $6.96 | $7.04 | $7.04 | 1,196,980 |
| 2023-04-06 | $7.08 | $7.08 | $6.97 | $7.04 | $7.04 | 1,302,800 |
| 2023-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2023-04-04 | $7.28 | $7.32 | $7.05 | $7.08 | $7.08 | 2,116,500 |
| 2023-04-03 | $7.28 | $7.29 | $7.17 | $7.22 | $7.22 | 1,675,370 |
| 2023-03-31 | $7.31 | $7.44 | $7.20 | $7.25 | $7.25 | 2,030,400 |
| 2023-03-30 | $7.49 | $7.53 | $7.32 | $7.35 | $7.35 | 1,545,000 |
| 2023-03-29 | $7.43 | $7.53 | $7.43 | $7.46 | $7.46 | 1,183,600 |
| 2023-03-28 | $7.57 | $7.63 | $7.47 | $7.48 | $7.48 | 1,271,620 |
| 2023-03-27 | $7.58 | $7.61 | $7.49 | $7.56 | $7.56 | 1,875,000 |
| 2023-03-24 | $7.68 | $7.76 | $7.56 | $7.61 | $7.61 | 2,487,100 |
| 2023-03-23 | $7.60 | $7.70 | $7.51 | $7.68 | $7.68 | 2,785,560 |
| 2023-03-22 | $7.56 | $7.59 | $7.46 | $7.57 | $7.57 | 1,998,440 |
| 2023-03-21 | $7.53 | $7.53 | $7.39 | $7.53 | $7.53 | 2,430,090 |
| 2023-03-20 | $7.23 | $7.60 | $7.23 | $7.46 | $7.46 | 3,642,160 |
| 2023-03-17 | $7.22 | $7.33 | $7.20 | $7.25 | $7.25 | 1,579,000 |
| 2023-03-16 | $7.39 | $7.39 | $7.19 | $7.19 | $7.19 | 1,165,340 |
| 2023-03-15 | $7.22 | $7.37 | $7.18 | $7.36 | $7.36 | 1,337,150 |
| 2023-03-14 | $7.45 | $7.46 | $7.16 | $7.22 | $7.22 | 1,800,300 |
| 2023-03-13 | $7.28 | $7.45 | $7.28 | $7.44 | $7.44 | 1,791,200 |
| 2023-03-10 | $7.45 | $7.48 | $7.30 | $7.34 | $7.34 | 1,544,020 |
| 2023-03-09 | $7.44 | $7.49 | $7.40 | $7.49 | $7.49 | 1,231,320 |
| 2023-03-08 | $7.29 | $7.44 | $7.29 | $7.44 | $7.44 | 1,346,320 |
| 2023-03-07 | $7.54 | $7.59 | $7.30 | $7.32 | $7.32 | 2,270,780 |
| 2023-03-06 | $7.53 | $7.65 | $7.51 | $7.52 | $7.52 | 2,311,640 |
| 2023-03-03 | $7.46 | $7.56 | $7.46 | $7.53 | $7.53 | 1,471,740 |
| 2023-03-02 | $7.49 | $7.55 | $7.46 | $7.53 | $7.53 | 1,866,580 |
| 2023-03-01 | $7.44 | $7.57 | $7.40 | $7.48 | $7.48 | 2,583,700 |
| 2023-02-28 | $7.44 | $7.48 | $7.37 | $7.44 | $7.44 | 1,872,350 |
| 2023-02-27 | $7.44 | $7.60 | $7.36 | $7.39 | $7.39 | 1,340,950 |
| 2023-02-24 | $7.37 | $7.54 | $7.37 | $7.45 | $7.45 | 1,339,220 |
| 2023-02-23 | $7.45 | $7.48 | $7.39 | $7.43 | $7.43 | 1,393,560 |
| 2023-02-22 | $7.41 | $7.46 | $7.38 | $7.45 | $7.45 | 1,114,560 |
| 2023-02-21 | $7.40 | $7.52 | $7.40 | $7.42 | $7.42 | 1,468,720 |
| 2023-02-20 | $7.37 | $7.45 | $7.33 | $7.44 | $7.44 | 1,216,010 |
| 2023-02-17 | $7.36 | $7.51 | $7.33 | $7.37 | $7.37 | 1,963,020 |
| 2023-02-16 | $7.51 | $7.55 | $7.32 | $7.37 | $7.37 | 2,353,420 |
| 2023-02-15 | $7.50 | $7.55 | $7.45 | $7.48 | $7.48 | 1,517,780 |
| 2023-02-14 | $7.59 | $7.59 | $7.44 | $7.49 | $7.49 | 1,605,820 |
| 2023-02-13 | $7.56 | $7.60 | $7.49 | $7.54 | $7.54 | 1,612,260 |
| 2023-02-10 | $7.55 | $7.58 | $7.48 | $7.56 | $7.56 | 2,037,100 |
| 2023-02-09 | $7.44 | $7.56 | $7.43 | $7.51 | $7.51 | 2,537,380 |
| 2023-02-08 | $7.45 | $7.52 | $7.40 | $7.48 | $7.48 | 1,848,760 |
| 2023-02-07 | $7.34 | $7.45 | $7.34 | $7.43 | $7.43 | 1,080,200 |
| 2023-02-06 | $7.35 | $7.43 | $7.35 | $7.40 | $7.40 | 1,305,300 |
| 2023-02-03 | $7.33 | $7.43 | $7.27 | $7.39 | $7.39 | 1,520,380 |
| 2023-02-02 | $7.34 | $7.40 | $7.30 | $7.33 | $7.33 | 1,326,440 |
| 2023-02-01 | $7.16 | $7.34 | $7.14 | $7.32 | $7.32 | 1,950,320 |
| 2023-01-31 | $7.12 | $7.17 | $7.06 | $7.15 | $7.15 | 1,177,100 |
| 2023-01-30 | $7.06 | $7.15 | $7.06 | $7.11 | $7.11 | 1,825,820 |
| 2023-01-20 | $7.06 | $7.06 | $6.99 | $7.02 | $7.02 | 927,900 |
| 2023-01-19 | $6.91 | $7.03 | $6.91 | $7.03 | $7.03 | 1,158,290 |
| 2023-01-18 | $6.86 | $6.95 | $6.85 | $6.94 | $6.94 | 855,100 |
| 2023-01-17 | $6.84 | $6.88 | $6.80 | $6.85 | $6.85 | 1,396,300 |
| 2023-01-16 | $6.80 | $6.88 | $6.77 | $6.82 | $6.82 | 1,162,620 |
| 2023-01-13 | $6.73 | $6.82 | $6.73 | $6.76 | $6.76 | 743,000 |
| 2023-01-12 | $6.76 | $6.84 | $6.75 | $6.78 | $6.78 | 861,600 |
| 2023-01-11 | $6.96 | $6.96 | $6.77 | $6.78 | $6.78 | 889,700 |
| 2023-01-10 | $6.95 | $6.96 | $6.82 | $6.92 | $6.92 | 705,360 |
| 2023-01-09 | $6.93 | $6.99 | $6.90 | $6.93 | $6.93 | 996,260 |
| 2023-01-06 | $6.95 | $7.03 | $6.90 | $6.91 | $6.91 | 720,980 |
| 2023-01-05 | $6.95 | $7.00 | $6.91 | $6.98 | $6.98 | 1,254,140 |
| 2023-01-04 | $6.80 | $7.00 | $6.78 | $6.93 | $6.93 | 1,762,480 |
| 2023-01-03 | $6.50 | $6.80 | $6.50 | $6.78 | $6.78 | 1,519,940 |
| 2023-01-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-12-30 | $6.56 | $6.61 | $6.51 | $6.56 | $6.56 | 795,740 |
| 2022-12-29 | $6.55 | $6.64 | $6.53 | $6.56 | $6.56 | 671,780 |
| 2022-12-28 | $6.68 | $6.71 | $6.55 | $6.59 | $6.59 | 873,120 |
| 2022-12-27 | $6.69 | $6.73 | $6.63 | $6.68 | $6.68 | 892,740 |
| 2022-12-26 | $6.54 | $6.68 | $6.54 | $6.67 | $6.67 | 990,360 |
| 2022-12-23 | $6.54 | $6.61 | $6.49 | $6.57 | $6.57 | 1,348,800 |
| 2022-12-22 | $6.70 | $6.81 | $6.53 | $6.54 | $6.54 | 1,293,000 |
| 2022-12-21 | $6.78 | $6.89 | $6.68 | $6.70 | $6.70 | 1,527,550 |
| 2022-12-20 | $6.81 | $6.83 | $6.68 | $6.79 | $6.79 | 1,614,350 |
| 2022-12-19 | $6.89 | $7.06 | $6.69 | $6.71 | $6.71 | 2,623,900 |
| 2022-12-16 | $7.25 | $7.27 | $6.89 | $6.89 | $6.89 | 3,942,350 |
| 2022-12-15 | $7.09 | $7.20 | $7.09 | $7.10 | $7.10 | 1,046,700 |
| 2022-12-14 | $7.07 | $7.16 | $7.00 | $7.14 | $7.14 | 1,947,100 |
| 2022-12-13 | $7.07 | $7.11 | $7.03 | $7.06 | $7.06 | 1,028,000 |
| 2022-12-12 | $7.03 | $7.08 | $7.00 | $7.07 | $7.07 | 1,110,400 |
| 2022-12-09 | $7.04 | $7.11 | $7.00 | $7.03 | $7.03 | 1,188,780 |
| 2022-12-08 | $7.05 | $7.09 | $7.00 | $7.03 | $7.03 | 1,243,600 |
| 2022-12-07 | $7.06 | $7.11 | $7.04 | $7.06 | $7.06 | 727,300 |
| 2022-12-06 | $7.14 | $7.16 | $7.06 | $7.08 | $7.08 | 1,490,580 |
| 2022-12-05 | $7.09 | $7.18 | $7.08 | $7.14 | $7.14 | 1,144,880 |
| 2022-12-01 | $7.10 | $7.13 | $7.01 | $7.02 | $7.02 | 1,187,970 |
| 2022-11-30 | $7.02 | $7.08 | $6.99 | $7.04 | $7.04 | 1,074,800 |
| 2022-11-29 | $6.94 | $7.07 | $6.93 | $7.01 | $7.01 | 1,304,300 |
| 2022-11-28 | $6.96 | $6.97 | $6.84 | $6.93 | $6.93 | 1,051,700 |
| 2022-11-25 | $6.96 | $7.01 | $6.90 | $6.95 | $6.95 | 1,188,300 |
| 2022-11-24 | $7.03 | $7.08 | $6.98 | $7.00 | $7.00 | 944,740 |
| 2022-11-23 | $7.07 | $7.12 | $6.96 | $7.03 | $7.03 | 1,238,600 |
| 2022-11-22 | $7.09 | $7.17 | $7.05 | $7.10 | $7.10 | 1,373,400 |
| 2022-11-21 | $7.02 | $7.12 | $6.93 | $7.11 | $7.11 | 2,006,340 |
| 2022-11-18 | $7.08 | $7.16 | $7.02 | $7.02 | $7.02 | 1,937,800 |
| 2022-11-17 | $7.06 | $7.14 | $7.04 | $7.09 | $7.09 | 2,372,000 |
| 2022-11-16 | $7.03 | $7.12 | $7.01 | $7.10 | $7.10 | 2,613,940 |
| 2022-11-15 | $7.14 | $7.14 | $6.99 | $7.03 | $7.03 | 3,607,840 |
| 2022-11-14 | $7.50 | $7.50 | $6.92 | $7.15 | $7.15 | 6,760,410 |
| 2022-11-11 | $7.00 | $7.06 | $6.87 | $6.89 | $6.89 | 1,659,900 |
| 2022-11-10 | $6.87 | $6.95 | $6.86 | $6.93 | $6.93 | 852,360 |
| 2022-11-09 | $6.95 | $6.97 | $6.88 | $6.90 | $6.90 | 824,380 |
| 2022-11-08 | $6.81 | $6.96 | $6.81 | $6.96 | $6.96 | 1,227,960 |
| 2022-11-07 | $6.95 | $6.98 | $6.87 | $6.93 | $6.93 | 1,382,900 |
| 2022-11-04 | $6.90 | $6.99 | $6.83 | $6.93 | $6.93 | 2,115,880 |
| 2022-11-03 | $6.78 | $6.89 | $6.72 | $6.89 | $6.89 | 1,524,580 |
| 2022-11-02 | $6.82 | $6.88 | $6.73 | $6.78 | $6.78 | 1,945,400 |
| 2022-11-01 | $6.67 | $6.83 | $6.64 | $6.80 | $6.80 | 2,031,540 |
| 2022-10-31 | $6.64 | $6.72 | $6.55 | $6.65 | $6.65 | 1,629,700 |
| 2022-10-28 | $6.73 | $6.85 | $6.51 | $6.53 | $6.53 | 1,589,980 |
| 2022-10-27 | $6.63 | $6.83 | $6.63 | $6.78 | $6.78 | 2,398,500 |
| 2022-10-26 | $6.60 | $6.76 | $6.55 | $6.68 | $6.68 | 2,121,260 |
| 2022-10-25 | $6.45 | $6.62 | $6.40 | $6.58 | $6.58 | 1,820,900 |
| 2022-10-24 | $6.60 | $6.69 | $6.43 | $6.47 | $6.47 | 1,581,600 |
| 2022-10-21 | $6.62 | $6.65 | $6.51 | $6.60 | $6.60 | 1,641,840 |
| 2022-10-20 | $6.58 | $6.63 | $6.46 | $6.54 | $6.54 | 996,700 |
| 2022-10-19 | $6.59 | $6.70 | $6.54 | $6.58 | $6.58 | 1,090,000 |
| 2022-10-18 | $6.59 | $6.67 | $6.56 | $6.65 | $6.65 | 1,192,500 |
| 2022-10-17 | $6.46 | $6.59 | $6.40 | $6.59 | $6.59 | 1,617,430 |
| 2022-10-14 | $6.39 | $6.48 | $6.38 | $6.46 | $6.46 | 1,585,820 |
| 2022-10-13 | $6.40 | $6.41 | $6.21 | $6.34 | $6.34 | 1,124,700 |
| 2022-10-12 | $6.20 | $6.33 | $6.10 | $6.33 | $6.33 | 1,176,800 |
| 2022-10-11 | $6.06 | $6.23 | $6.04 | $6.20 | $6.20 | 1,217,100 |
| 2022-10-10 | $6.22 | $6.29 | $6.06 | $6.09 | $6.09 | 1,168,900 |
| 2022-09-30 | $6.28 | $6.33 | $6.18 | $6.21 | $6.21 | 1,085,600 |
| 2022-09-29 | $6.41 | $6.52 | $6.29 | $6.32 | $6.32 | 1,358,020 |
| 2022-09-28 | $6.38 | $6.62 | $6.38 | $6.39 | $6.39 | 1,395,720 |
| 2022-09-27 | $6.31 | $6.52 | $6.31 | $6.52 | $6.52 | 1,169,600 |
| 2022-09-26 | $6.50 | $6.50 | $6.30 | $6.33 | $6.33 | 1,273,200 |
| 2022-09-23 | $6.65 | $6.73 | $6.48 | $6.54 | $6.54 | 1,091,660 |
| 2022-09-22 | $6.69 | $6.85 | $6.65 | $6.67 | $6.67 | 933,940 |
| 2022-09-21 | $6.67 | $6.74 | $6.60 | $6.71 | $6.71 | 1,215,900 |
| 2022-09-20 | $6.60 | $6.70 | $6.53 | $6.69 | $6.69 | 1,219,300 |
| 2022-09-19 | $6.66 | $6.68 | $6.49 | $6.52 | $6.52 | 1,574,700 |
| 2022-09-16 | $6.90 | $6.90 | $6.66 | $6.68 | $6.68 | 1,445,000 |
| 2022-09-15 | $7.08 | $7.11 | $6.78 | $6.90 | $6.90 | 2,066,840 |
| 2022-09-14 | $7.05 | $7.10 | $6.99 | $7.08 | $7.08 | 1,458,400 |
| 2022-09-13 | $7.13 | $7.20 | $7.08 | $7.13 | $7.13 | 1,265,200 |
| 2022-09-12 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2022-09-09 | $7.23 | $7.25 | $7.08 | $7.11 | $7.11 | 1,407,600 |
| 2022-09-08 | $7.21 | $7.28 | $7.13 | $7.18 | $7.18 | 1,732,840 |
| 2022-09-07 | $7.18 | $7.38 | $7.15 | $7.17 | $7.17 | 1,395,000 |
| 2022-09-06 | $7.20 | $7.21 | $7.10 | $7.20 | $7.20 | 1,413,900 |
| 2022-09-05 | $7.09 | $7.27 | $7.07 | $7.16 | $7.16 | 1,657,700 |
| 2022-09-02 | $6.98 | $7.13 | $6.98 | $7.10 | $7.10 | 1,609,700 |
| 2022-09-01 | $7.02 | $7.15 | $6.98 | $6.99 | $6.99 | 1,555,300 |
| 2022-08-31 | $7.25 | $7.33 | $6.99 | $7.02 | $7.02 | 2,380,500 |
| 2022-08-30 | $7.35 | $7.48 | $7.23 | $7.29 | $7.29 | 1,944,800 |
| 2022-08-29 | $7.05 | $7.35 | $7.01 | $7.25 | $7.25 | 1,662,900 |
| 2022-08-26 | $7.23 | $7.41 | $7.15 | $7.17 | $7.17 | 1,274,900 |
| 2022-08-25 | $7.24 | $7.38 | $7.15 | $7.23 | $7.23 | 2,116,910 |
| 2022-08-24 | $7.64 | $7.64 | $7.20 | $7.29 | $7.29 | 2,835,520 |
| 2022-08-23 | $7.55 | $7.65 | $7.50 | $7.61 | $7.61 | 1,345,920 |
| 2022-08-22 | $7.65 | $7.65 | $7.47 | $7.59 | $7.59 | 1,691,480 |
| 2022-08-19 | $7.75 | $7.76 | $7.53 | $7.53 | $7.53 | 1,536,700 |
| 2022-08-18 | $7.74 | $7.75 | $7.60 | $7.69 | $7.69 | 1,892,640 |
| 2022-08-17 | $7.57 | $7.95 | $7.57 | $7.71 | $7.71 | 2,504,880 |
| 2022-08-16 | $7.50 | $7.67 | $7.43 | $7.65 | $7.65 | 1,957,800 |
| 2022-08-15 | $7.45 | $7.47 | $7.29 | $7.45 | $7.45 | 1,660,900 |
| 2022-08-12 | $7.49 | $7.51 | $7.39 | $7.42 | $7.42 | 2,027,420 |
| 2022-08-11 | $7.46 | $7.56 | $7.37 | $7.42 | $7.42 | 2,115,760 |
| 2022-08-10 | $7.21 | $7.47 | $7.15 | $7.46 | $7.46 | 1,614,840 |
| 2022-08-09 | $7.21 | $7.37 | $7.20 | $7.31 | $7.31 | 1,607,900 |
| 2022-08-08 | $7.33 | $7.37 | $7.26 | $7.31 | $7.31 | 1,567,400 |
| 2022-08-05 | $7.30 | $7.34 | $7.20 | $7.32 | $7.32 | 1,238,260 |
| 2022-08-04 | $7.10 | $7.32 | $7.10 | $7.25 | $7.25 | 1,645,340 |
| 2022-08-03 | $7.23 | $7.44 | $7.10 | $7.10 | $7.10 | 2,295,900 |
| 2022-08-02 | $7.52 | $7.52 | $7.18 | $7.20 | $7.20 | 2,537,400 |
| 2022-08-01 | $7.51 | $7.60 | $7.43 | $7.51 | $7.51 | 1,422,800 |
| 2022-07-29 | $7.58 | $7.65 | $7.50 | $7.50 | $7.50 | 1,426,720 |
| 2022-07-28 | $7.55 | $7.67 | $7.55 | $7.61 | $7.61 | 1,809,400 |
| 2022-07-27 | $7.60 | $7.68 | $7.53 | $7.54 | $7.54 | 1,296,000 |
| 2022-07-26 | $7.58 | $7.66 | $7.47 | $7.59 | $7.59 | 1,586,100 |
| 2022-07-25 | $7.80 | $7.95 | $7.60 | $7.60 | $7.60 | 2,420,540 |
| 2022-07-22 | $7.68 | $8.18 | $7.65 | $7.78 | $7.78 | 5,339,600 |
| 2022-07-21 | $7.49 | $7.79 | $7.46 | $7.68 | $7.68 | 2,707,860 |
| 2022-07-20 | $7.43 | $7.50 | $7.41 | $7.49 | $7.49 | 1,437,340 |
| 2022-07-19 | $7.55 | $7.55 | $7.33 | $7.43 | $7.43 | 2,436,540 |
| 2022-07-18 | $7.13 | $7.60 | $7.12 | $7.53 | $7.53 | 4,101,410 |
| 2022-07-15 | $7.30 | $7.44 | $7.06 | $7.06 | $7.06 | 2,617,780 |
| 2022-07-14 | $7.33 | $7.37 | $7.26 | $7.30 | $7.30 | 1,594,600 |
| 2022-07-13 | $6.99 | $7.38 | $6.94 | $7.33 | $7.33 | 4,333,960 |
| 2022-07-12 | $7.11 | $7.17 | $6.97 | $6.99 | $6.99 | 1,743,800 |
| 2022-07-11 | $7.11 | $7.20 | $7.01 | $7.09 | $7.09 | 1,388,940 |
| 2022-07-08 | $7.13 | $7.26 | $7.08 | $7.13 | $7.13 | 1,619,480 |
| 2022-07-07 | $7.03 | $7.16 | $7.00 | $7.12 | $7.12 | 1,988,320 |
| 2022-07-06 | $7.10 | $7.17 | $6.80 | $7.01 | $7.01 | 2,121,620 |
| 2022-07-05 | $7.12 | $7.16 | $6.97 | $7.14 | $7.14 | 2,399,800 |
| 2022-07-04 | $7.15 | $7.24 | $7.00 | $7.11 | $7.11 | 2,111,810 |
| 2022-07-01 | $7.14 | $7.23 | $7.09 | $7.16 | $7.16 | 1,398,060 |
| 2022-06-30 | $7.12 | $7.28 | $7.12 | $7.16 | $7.16 | 2,155,000 |
| 2022-06-29 | $7.51 | $7.51 | $7.05 | $7.18 | $7.18 | 3,948,100 |
| 2022-06-28 | $7.31 | $7.67 | $7.30 | $7.67 | $7.47 | 3,729,420 |
| 2022-06-27 | $7.24 | $7.38 | $7.00 | $7.38 | $7.19 | 2,411,840 |
| 2022-06-24 | $7.22 | $7.29 | $7.09 | $7.24 | $7.05 | 1,664,540 |
| 2022-06-23 | $7.06 | $7.24 | $7.06 | $7.20 | $7.01 | 2,268,100 |
| 2022-06-22 | $7.17 | $7.17 | $6.98 | $7.03 | $6.85 | 1,547,200 |
| 2022-06-21 | $7.21 | $7.24 | $7.01 | $7.12 | $6.94 | 2,029,300 |
| 2022-06-20 | $7.13 | $7.24 | $7.05 | $7.19 | $7.00 | 1,705,620 |
| 2022-06-17 | $7.17 | $7.23 | $7.02 | $7.13 | $6.95 | 1,923,300 |
| 2022-06-16 | $7.08 | $7.26 | $7.08 | $7.19 | $7.00 | 2,166,700 |
| 2022-06-15 | $7.20 | $7.34 | $7.08 | $7.08 | $6.90 | 1,921,460 |
| 2022-06-14 | $7.20 | $7.21 | $6.92 | $7.16 | $6.98 | 2,040,140 |
| 2022-06-13 | $7.24 | $7.34 | $7.12 | $7.23 | $7.04 | 1,492,640 |
| 2022-06-10 | $7.17 | $7.34 | $7.10 | $7.26 | $7.07 | 1,054,740 |
| 2022-06-09 | $7.39 | $7.39 | $7.16 | $7.19 | $7.00 | 1,469,440 |
| 2022-06-08 | $7.46 | $7.62 | $7.10 | $7.39 | $7.20 | 2,288,900 |
| 2022-06-07 | $7.43 | $7.50 | $7.30 | $7.46 | $7.27 | 2,271,540 |
| 2022-06-06 | $7.27 | $7.46 | $7.24 | $7.42 | $7.23 | 2,169,430 |
| 2022-06-02 | $7.23 | $7.28 | $7.06 | $7.27 | $7.08 | 1,266,100 |
| 2022-06-01 | $7.16 | $7.28 | $7.10 | $7.23 | $7.04 | 1,340,100 |
| 2022-05-31 | $7.14 | $7.17 | $7.04 | $7.13 | $6.95 | 1,328,480 |
| 2022-05-30 | $7.10 | $7.15 | $6.93 | $7.14 | $6.96 | 1,482,280 |
| 2022-05-27 | $7.15 | $7.17 | $7.00 | $7.07 | $6.89 | 1,454,820 |
| 2022-05-26 | $7.29 | $7.29 | $7.05 | $7.10 | $6.92 | 2,107,280 |
| 2022-05-25 | $6.99 | $7.45 | $6.98 | $7.20 | $7.01 | 3,159,420 |
| 2022-05-24 | $7.39 | $7.80 | $6.98 | $6.99 | $6.81 | 4,643,020 |
| 2022-05-23 | $7.20 | $7.41 | $7.03 | $7.25 | $7.06 | 3,973,450 |
| 2022-05-20 | $6.85 | $6.98 | $6.80 | $6.96 | $6.78 | 1,568,100 |
| 2022-05-19 | $6.78 | $6.87 | $6.71 | $6.85 | $6.67 | 946,500 |
| 2022-05-18 | $6.68 | $6.88 | $6.65 | $6.81 | $6.63 | 1,722,620 |
| 2022-05-17 | $6.73 | $6.82 | $6.59 | $6.69 | $6.52 | 1,223,300 |
| 2022-05-16 | $6.83 | $6.86 | $6.66 | $6.73 | $6.56 | 1,769,940 |
| 2022-05-13 | $6.64 | $6.86 | $6.58 | $6.72 | $6.55 | 2,478,140 |
| 2022-05-12 | $6.64 | $6.77 | $6.52 | $6.60 | $6.43 | 2,416,900 |
| 2022-05-11 | $6.71 | $6.86 | $6.67 | $6.67 | $6.50 | 1,671,540 |
| 2022-05-10 | $6.58 | $6.80 | $6.54 | $6.78 | $6.61 | 1,889,200 |
| 2022-05-09 | $6.59 | $6.75 | $6.51 | $6.70 | $6.53 | 1,595,300 |
| 2022-05-06 | $6.42 | $6.55 | $6.23 | $6.54 | $6.37 | 1,648,060 |
| 2022-05-05 | $6.52 | $6.63 | $6.41 | $6.48 | $6.31 | 2,393,600 |
| 2022-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.33 | 0 |
| 2022-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.33 | 0 |
| 2022-04-29 | $6.39 | $6.65 | $6.39 | $6.50 | $6.33 | 3,697,740 |
| 2022-04-28 | $6.85 | $6.85 | $6.14 | $6.38 | $6.22 | 2,916,780 |
| 2022-04-27 | $6.83 | $6.86 | $6.40 | $6.82 | $6.64 | 3,760,100 |
| 2022-04-26 | $7.35 | $7.35 | $6.75 | $6.85 | $6.67 | 2,123,250 |
| 2022-04-25 | $7.80 | $7.80 | $7.16 | $7.34 | $7.15 | 2,511,540 |
| 2022-04-22 | $7.81 | $7.90 | $7.58 | $7.77 | $7.57 | 1,939,000 |
| 2022-04-21 | $7.96 | $8.07 | $7.69 | $7.73 | $7.53 | 1,708,400 |
| 2022-04-20 | $8.28 | $8.32 | $7.99 | $8.04 | $7.83 | 1,818,200 |
| 2022-04-19 | $8.09 | $8.33 | $8.04 | $8.22 | $8.01 | 1,285,000 |
| 2022-04-18 | $7.94 | $8.11 | $7.81 | $8.09 | $7.88 | 1,216,700 |
| 2022-04-15 | $8.34 | $8.34 | $7.94 | $7.97 | $7.76 | 2,939,800 |
| 2022-04-14 | $8.36 | $8.36 | $8.19 | $8.34 | $8.12 | 1,246,800 |
| 2022-04-13 | $8.41 | $8.49 | $8.22 | $8.28 | $8.07 | 1,618,800 |
| 2022-04-12 | $8.49 | $8.54 | $8.26 | $8.41 | $8.19 | 1,819,500 |
| 2022-04-11 | $8.60 | $8.84 | $8.33 | $8.41 | $8.19 | 4,069,580 |
| 2022-04-08 | $8.85 | $8.85 | $8.53 | $8.60 | $8.38 | 1,999,980 |
| 2022-04-07 | $8.93 | $9.04 | $8.69 | $8.71 | $8.49 | 1,828,520 |
| 2022-04-06 | $8.87 | $9.09 | $8.87 | $9.02 | $8.79 | 2,140,140 |
| 2022-04-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.68 | 0 |
| 2022-04-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.68 | 0 |
| 2022-04-01 | $9.08 | $9.10 | $8.84 | $8.91 | $8.68 | 1,733,500 |
| 2022-03-31 | $9.10 | $9.33 | $9.05 | $9.10 | $8.87 | 2,639,370 |
| 2022-03-30 | $8.87 | $9.25 | $8.87 | $9.15 | $8.91 | 3,262,460 |
| 2022-03-29 | $9.09 | $9.12 | $8.84 | $8.88 | $8.65 | 2,192,000 |
| 2022-03-28 | $9.13 | $9.18 | $8.95 | $9.04 | $8.81 | 2,351,500 |
| 2022-03-25 | $9.17 | $9.32 | $9.14 | $9.21 | $8.97 | 2,177,300 |
| 2022-03-24 | $9.16 | $9.36 | $9.16 | $9.18 | $8.94 | 3,019,720 |
| 2022-03-23 | $9.43 | $9.70 | $9.12 | $9.26 | $9.02 | 7,271,220 |
| 2022-03-22 | $9.27 | $9.55 | $9.19 | $9.48 | $9.24 | 6,299,940 |
| 2022-03-21 | $8.98 | $9.44 | $8.79 | $9.25 | $9.01 | 6,548,200 |
| 2022-03-18 | $8.25 | $8.94 | $8.19 | $8.78 | $8.55 | 5,075,060 |
| 2022-03-17 | $8.12 | $8.26 | $8.08 | $8.21 | $8.00 | 2,531,700 |
| 2022-03-16 | $7.92 | $8.12 | $7.75 | $8.10 | $7.89 | 2,179,100 |
| 2022-03-15 | $8.06 | $8.18 | $7.76 | $7.88 | $7.68 | 2,065,300 |
| 2022-03-14 | $8.29 | $8.29 | $8.00 | $8.06 | $7.85 | 1,579,800 |
| 2022-03-11 | $8.34 | $8.34 | $8.10 | $8.30 | $8.09 | 1,360,300 |
| 2022-03-10 | $8.22 | $8.63 | $8.20 | $8.34 | $8.12 | 2,447,700 |
| 2022-03-09 | $8.34 | $8.45 | $7.81 | $8.19 | $7.98 | 2,924,880 |
| 2022-03-08 | $8.54 | $8.58 | $8.21 | $8.34 | $8.12 | 1,952,230 |
| 2022-03-07 | $8.66 | $8.71 | $8.49 | $8.52 | $8.30 | 1,228,040 |
| 2022-03-04 | $8.77 | $8.77 | $8.59 | $8.66 | $8.44 | 1,588,300 |
| 2022-03-03 | $8.77 | $8.88 | $8.66 | $8.72 | $8.50 | 1,158,600 |
| 2022-03-02 | $8.56 | $8.79 | $8.52 | $8.77 | $8.54 | 1,420,340 |
| 2022-03-01 | $8.60 | $8.70 | $8.53 | $8.55 | $8.33 | 1,096,300 |
| 2022-02-28 | $8.59 | $8.72 | $8.46 | $8.60 | $8.38 | 1,338,700 |
| 2022-02-25 | $8.54 | $8.82 | $8.54 | $8.60 | $8.38 | 1,432,320 |
| 2022-02-24 | $8.74 | $9.01 | $8.43 | $8.50 | $8.28 | 2,631,740 |
| 2022-02-23 | $8.62 | $8.79 | $8.55 | $8.75 | $8.52 | 1,843,640 |
| 2022-02-22 | $8.78 | $8.82 | $8.60 | $8.65 | $8.43 | 1,657,100 |
| 2022-02-21 | $8.82 | $8.90 | $8.78 | $8.82 | $8.59 | 972,240 |
| 2022-02-18 | $8.74 | $8.85 | $8.68 | $8.84 | $8.61 | 1,045,860 |
| 2022-02-17 | $8.92 | $8.92 | $8.75 | $8.78 | $8.55 | 1,419,800 |
| 2022-02-16 | $8.85 | $8.96 | $8.79 | $8.85 | $8.62 | 1,329,140 |
| 2022-02-15 | $8.89 | $8.95 | $8.75 | $8.83 | $8.60 | 1,278,940 |
| 2022-02-14 | $8.88 | $9.00 | $8.78 | $8.87 | $8.64 | 1,325,140 |
| 2022-02-11 | $9.10 | $9.10 | $8.80 | $8.91 | $8.68 | 2,203,800 |
| 2022-02-10 | $9.11 | $9.16 | $8.95 | $9.04 | $8.81 | 1,766,700 |
| 2022-02-09 | $8.99 | $9.21 | $8.99 | $9.07 | $8.84 | 2,221,300 |
| 2022-02-08 | $8.95 | $9.05 | $8.79 | $9.05 | $8.82 | 2,786,460 |
| 2022-02-07 | $8.63 | $9.03 | $8.54 | $8.91 | $8.68 | 4,237,560 |
| 2022-02-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.28 | 0 |
| 2022-02-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.28 | 0 |
| 2022-02-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.28 | 0 |
| 2022-02-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.28 | 0 |
| 2022-01-28 | $8.08 | $8.73 | $8.08 | $8.50 | $8.28 | 3,894,420 |
| 2022-01-27 | $8.48 | $8.48 | $8.00 | $8.02 | $7.81 | 2,279,770 |
| 2022-01-26 | $8.00 | $8.42 | $7.99 | $8.30 | $8.09 | 3,957,640 |
| 2022-01-25 | $8.35 | $8.56 | $7.99 | $7.99 | $7.78 | 4,763,400 |
| 2022-01-24 | $9.29 | $9.62 | $8.24 | $8.56 | $8.34 | 11,301,010 |
| 2022-01-21 | $9.04 | $9.24 | $8.95 | $9.16 | $8.92 | 2,786,070 |
| 2022-01-20 | $9.46 | $9.46 | $9.01 | $9.04 | $8.81 | 2,684,680 |
| 2022-01-19 | $9.50 | $9.55 | $9.28 | $9.41 | $9.17 | 3,195,890 |
| 2022-01-18 | $9.68 | $9.68 | $9.10 | $9.47 | $9.23 | 4,864,070 |
| 2022-01-17 | $9.65 | $9.90 | $9.55 | $9.69 | $9.44 | 2,611,550 |
| 2022-01-14 | $10.00 | $10.07 | $9.56 | $9.64 | $9.39 | 5,443,780 |
| 2022-01-13 | $9.78 | $10.14 | $9.67 | $10.09 | $9.83 | 5,179,230 |
| 2022-01-12 | $9.85 | $9.92 | $9.69 | $9.78 | $9.53 | 3,120,880 |
| 2022-01-11 | $9.82 | $9.92 | $9.74 | $9.89 | $9.64 | 2,492,560 |
| 2022-01-10 | $9.87 | $9.96 | $9.49 | $9.82 | $9.57 | 3,238,940 |
| 2022-01-07 | $9.98 | $10.15 | $9.81 | $9.85 | $9.60 | 5,506,470 |
| 2022-01-06 | $9.36 | $10.23 | $9.35 | $10.02 | $9.76 | 7,324,120 |
| 2022-01-05 | $9.77 | $9.85 | $9.30 | $9.47 | $9.23 | 5,715,590 |
| 2022-01-04 | $9.20 | $9.96 | $9.07 | $9.79 | $9.54 | 7,630,240 |
| 2022-01-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.89 | 0 |
| 2021-12-31 | $9.22 | $9.22 | $9.07 | $9.13 | $8.89 | 1,933,710 |
| 2021-12-30 | $9.24 | $9.30 | $9.12 | $9.14 | $8.90 | 2,147,490 |
| 2021-12-29 | $9.37 | $9.37 | $9.12 | $9.23 | $8.99 | 3,665,810 |
| 2021-12-28 | $9.03 | $9.37 | $8.89 | $9.37 | $9.13 | 5,827,210 |
| 2021-12-27 | $8.70 | $9.09 | $8.70 | $9.06 | $8.83 | 4,278,500 |
| 2021-12-24 | $8.84 | $8.92 | $8.60 | $8.76 | $8.53 | 3,651,760 |
| 2021-12-23 | $9.05 | $9.14 | $8.88 | $8.90 | $8.67 | 2,955,000 |
| 2021-12-22 | $8.91 | $9.08 | $8.75 | $9.03 | $8.80 | 4,133,440 |
| 2021-12-21 | $8.93 | $9.06 | $8.86 | $8.94 | $8.71 | 3,196,060 |
| 2021-12-20 | $8.88 | $9.07 | $8.75 | $8.96 | $8.73 | 3,656,580 |
| 2021-12-17 | $8.63 | $8.96 | $8.63 | $8.95 | $8.72 | 4,373,200 |
| 2021-12-16 | $8.91 | $9.01 | $8.70 | $8.76 | $8.53 | 4,135,840 |
| 2021-12-15 | $8.49 | $9.12 | $8.46 | $8.91 | $8.68 | 7,349,080 |
| 2021-12-14 | $8.30 | $8.68 | $8.28 | $8.49 | $8.27 | 3,911,380 |
| 2021-12-13 | $8.47 | $8.49 | $8.23 | $8.34 | $8.12 | 3,744,680 |
| 2021-12-07 | $8.69 | $8.77 | $8.28 | $8.36 | $8.14 | 7,092,290 |
| 2021-12-06 | $9.15 | $9.28 | $8.66 | $8.70 | $8.48 | 8,723,660 |
| 2021-12-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.89 | 3,921,240 |
| 2021-12-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.91 | 6,818,060 |
| 2021-12-01 | $9.16 | $9.26 | $8.98 | $9.20 | $8.96 | 7,743,100 |
| 2021-11-30 | $9.39 | $9.44 | $9.04 | $9.10 | $8.87 | 11,158,060 |
| 2021-11-29 | $9.30 | $9.68 | $9.25 | $9.39 | $9.15 | 19,057,310 |
| 2021-11-26 | $8.68 | $9.55 | $8.52 | $9.55 | $9.30 | 19,331,260 |
| 2021-11-25 | $8.36 | $8.74 | $8.24 | $8.68 | $8.46 | 10,973,580 |
| 2021-11-24 | $8.30 | $8.45 | $8.22 | $8.44 | $8.22 | 6,116,790 |
| 2021-11-23 | $8.45 | $8.50 | $8.28 | $8.38 | $8.16 | 5,909,860 |
| 2021-11-22 | $8.41 | $8.78 | $8.27 | $8.57 | $8.35 | 7,308,300 |
| 2021-11-19 | $8.55 | $8.59 | $8.38 | $8.41 | $8.19 | 5,808,980 |
| 2021-11-18 | $8.67 | $8.74 | $8.41 | $8.50 | $8.28 | 8,931,300 |
| 2021-11-17 | $8.45 | $8.88 | $8.45 | $8.76 | $8.53 | 11,920,080 |
| 2021-11-16 | $8.33 | $8.93 | $8.15 | $8.59 | $8.37 | 15,247,420 |
| 2021-11-15 | $8.25 | $8.57 | $8.22 | $8.36 | $8.14 | 6,766,580 |
| 2021-11-12 | $8.10 | $8.31 | $8.04 | $8.31 | $8.10 | 8,189,840 |
| 2021-11-11 | $8.34 | $8.36 | $8.11 | $8.20 | $7.99 | 9,005,160 |
| 2021-11-10 | $8.43 | $8.47 | $8.19 | $8.38 | $8.16 | 8,711,200 |
| 2021-11-09 | $8.55 | $8.59 | $8.30 | $8.46 | $8.24 | 9,883,740 |
| 2021-11-08 | $8.27 | $8.97 | $8.23 | $8.64 | $8.42 | 16,794,120 |
| 2021-11-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.30 | 10,819,090 |
| 2021-11-04 | $8.41 | $8.68 | $8.16 | $8.52 | $8.30 | 14,476,020 |
| 2021-11-03 | $8.31 | $8.75 | $8.20 | $8.45 | $8.23 | 12,984,000 |
| 2021-11-02 | $8.17 | $8.68 | $8.09 | $8.50 | $8.28 | 16,634,460 |
| 2021-11-01 | $8.29 | $8.85 | $8.00 | $8.41 | $8.19 | 24,541,610 |
| 2021-10-29 | $8.15 | $8.17 | $8.15 | $8.17 | $7.96 | 6,740,900 |
| 2021-10-28 | $7.40 | $7.53 | $7.32 | $7.43 | $7.24 | 4,647,940 |
| 2021-10-27 | $7.57 | $7.57 | $7.30 | $7.40 | $7.21 | 3,803,200 |
| 2021-10-26 | $7.50 | $7.62 | $7.37 | $7.54 | $7.35 | 6,773,390 |
| 2021-10-25 | $7.02 | $7.63 | $6.94 | $7.50 | $7.31 | 11,134,500 |
| 2021-10-22 | $7.10 | $7.13 | $6.94 | $7.01 | $6.83 | 1,116,160 |
| 2021-10-21 | $7.15 | $7.17 | $7.07 | $7.10 | $6.92 | 1,174,900 |
| 2021-10-20 | $7.06 | $7.24 | $6.99 | $7.15 | $6.97 | 2,470,520 |
| 2021-10-19 | $7.00 | $7.17 | $6.96 | $7.10 | $6.92 | 2,467,600 |
| 2021-10-18 | $6.92 | $6.97 | $6.83 | $6.93 | $6.75 | 1,539,500 |
| 2021-10-15 | $7.04 | $7.04 | $6.92 | $6.92 | $6.74 | 902,700 |
| 2021-10-14 | $7.05 | $7.05 | $6.89 | $7.01 | $6.83 | 784,980 |
| 2021-10-13 | $6.93 | $7.00 | $6.87 | $6.99 | $6.81 | 901,140 |
| 2021-10-12 | $7.00 | $7.06 | $6.82 | $6.93 | $6.75 | 1,854,520 |
| 2021-10-11 | $7.09 | $7.14 | $7.00 | $7.04 | $6.86 | 866,620 |
| 2021-10-08 | $6.88 | $7.06 | $6.88 | $7.04 | $6.86 | 1,695,100 |
| 2021-10-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 0 |
| 2021-10-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 0 |
| 2021-09-30 | $6.73 | $6.90 | $6.72 | $6.87 | $6.69 | 980,800 |
| 2021-09-29 | $6.84 | $6.92 | $6.68 | $6.70 | $6.53 | 1,451,940 |
| 2021-09-28 | $6.83 | $6.90 | $6.79 | $6.85 | $6.67 | 1,031,800 |
| 2021-09-27 | $7.11 | $7.15 | $6.80 | $6.89 | $6.71 | 3,289,340 |
| 2021-09-24 | $7.38 | $7.38 | $7.10 | $7.11 | $6.93 | 3,077,240 |
| 2021-09-23 | $7.12 | $7.36 | $7.12 | $7.28 | $7.09 | 3,072,540 |
| 2021-09-22 | $7.13 | $7.18 | $7.05 | $7.12 | $6.94 | 1,280,780 |
| 2021-09-21 | $7.15 | $7.15 | $7.15 | $7.15 | $6.97 | 0 |
| 2021-09-20 | $7.15 | $7.15 | $7.15 | $7.15 | $6.97 | 0 |
| 2021-09-17 | $7.22 | $7.23 | $7.01 | $7.15 | $6.97 | 2,246,340 |
| 2021-09-16 | $7.39 | $7.40 | $7.19 | $7.19 | $7.00 | 2,306,200 |
| 2021-09-15 | $7.24 | $7.34 | $7.22 | $7.30 | $7.11 | 2,062,600 |
| 2021-09-14 | $7.44 | $7.45 | $7.21 | $7.24 | $7.05 | 2,435,600 |
| 2021-09-13 | $7.31 | $7.47 | $7.23 | $7.43 | $7.24 | 3,466,940 |
| 2021-09-10 | $7.36 | $7.42 | $7.27 | $7.31 | $7.12 | 2,745,000 |
| 2021-09-09 | $7.32 | $7.45 | $7.29 | $7.37 | $7.18 | 3,010,500 |
| 2021-09-08 | $7.28 | $7.32 | $7.23 | $7.32 | $7.13 | 2,965,040 |
| 2021-09-07 | $7.29 | $7.32 | $7.26 | $7.27 | $7.08 | 3,546,830 |
| 2021-09-06 | $7.35 | $7.35 | $7.20 | $7.29 | $7.10 | 4,788,560 |
| 2021-09-03 | $7.22 | $7.29 | $7.15 | $7.20 | $7.01 | 2,763,000 |
| 2021-09-02 | $7.25 | $7.30 | $7.17 | $7.23 | $7.04 | 2,946,140 |
| 2021-09-01 | $7.08 | $7.27 | $7.08 | $7.25 | $7.06 | 3,713,040 |
| 2021-08-31 | $7.10 | $7.13 | $7.01 | $7.09 | $6.91 | 2,531,720 |
| 2021-08-30 | $7.09 | $7.15 | $7.05 | $7.10 | $6.92 | 2,222,500 |
| 2021-08-27 | $7.20 | $7.20 | $7.04 | $7.12 | $6.94 | 2,324,040 |
| 2021-08-26 | $7.23 | $7.25 | $7.18 | $7.21 | $7.02 | 1,503,540 |
| 2021-08-25 | $7.17 | $7.24 | $7.12 | $7.23 | $7.04 | 1,676,100 |
| 2021-08-24 | $7.17 | $7.25 | $7.16 | $7.17 | $6.99 | 2,231,380 |
| 2021-08-23 | $7.03 | $7.18 | $7.00 | $7.17 | $6.99 | 2,766,280 |
| 2021-08-20 | $7.14 | $7.14 | $6.95 | $7.03 | $6.85 | 1,863,820 |
| 2021-08-19 | $7.16 | $7.22 | $7.11 | $7.14 | $6.96 | 1,653,580 |
| 2021-08-18 | $6.97 | $7.29 | $6.88 | $7.23 | $7.04 | 5,078,300 |
| 2021-08-17 | $7.11 | $7.30 | $6.99 | $7.00 | $6.82 | 3,802,770 |
| 2021-08-16 | $7.11 | $7.13 | $7.04 | $7.08 | $6.90 | 1,611,300 |
| 2021-08-13 | $7.09 | $7.12 | $7.04 | $7.09 | $6.91 | 1,708,100 |
| 2021-08-12 | $7.10 | $7.13 | $7.05 | $7.06 | $6.88 | 1,867,260 |
| 2021-08-11 | $7.10 | $7.15 | $7.06 | $7.10 | $6.92 | 1,788,860 |
| 2021-08-10 | $7.04 | $7.13 | $7.01 | $7.10 | $6.92 | 2,109,540 |
| 2021-08-09 | $7.00 | $7.08 | $6.96 | $7.04 | $6.86 | 1,842,760 |
| 2021-08-06 | $6.89 | $6.96 | $6.82 | $6.93 | $6.75 | 1,547,280 |
| 2021-08-05 | $7.03 | $7.03 | $6.87 | $6.90 | $6.72 | 2,187,240 |
| 2021-08-04 | $7.00 | $7.13 | $6.98 | $7.04 | $6.86 | 1,769,380 |
| 2021-08-03 | $6.90 | $7.14 | $6.90 | $7.02 | $6.84 | 1,896,600 |
| 2021-08-02 | $6.95 | $6.99 | $6.84 | $6.96 | $6.78 | 1,683,520 |
| 2021-07-30 | $6.85 | $6.93 | $6.79 | $6.91 | $6.73 | 1,667,320 |
| 2021-07-29 | $6.75 | $6.94 | $6.73 | $6.83 | $6.65 | 1,978,980 |
| 2021-07-28 | $6.95 | $6.97 | $6.70 | $6.71 | $6.54 | 2,723,520 |
| 2021-07-27 | $7.00 | $7.08 | $6.95 | $6.95 | $6.77 | 2,044,540 |
| 2021-07-26 | $7.16 | $7.17 | $6.88 | $7.00 | $6.82 | 3,364,900 |
| 2021-07-23 | $7.23 | $7.27 | $7.16 | $7.17 | $6.99 | 2,120,480 |
| 2021-07-22 | $7.22 | $7.26 | $7.19 | $7.20 | $7.01 | 2,080,830 |
| 2021-07-21 | $7.22 | $7.29 | $7.15 | $7.23 | $7.04 | 2,564,820 |
| 2021-07-20 | $7.11 | $7.25 | $7.11 | $7.21 | $7.02 | 1,838,640 |
| 2021-07-19 | $7.39 | $7.39 | $7.12 | $7.17 | $6.99 | 4,361,950 |
| 2021-07-16 | $7.49 | $7.53 | $7.35 | $7.37 | $7.18 | 3,546,860 |
| 2021-07-15 | $7.45 | $7.55 | $7.34 | $7.49 | $7.30 | 4,344,420 |
| 2021-07-14 | $7.36 | $7.49 | $7.31 | $7.48 | $7.29 | 3,463,900 |
| 2021-07-13 | $7.52 | $7.54 | $7.31 | $7.41 | $7.22 | 4,877,770 |
| 2021-07-12 | $7.47 | $7.54 | $7.37 | $7.50 | $7.31 | 4,957,770 |
| 2021-07-09 | $7.54 | $7.56 | $7.39 | $7.42 | $7.23 | 5,294,270 |
| 2021-07-08 | $7.71 | $7.72 | $7.56 | $7.64 | $7.25 | 5,794,270 |
| 2021-07-07 | $7.70 | $7.84 | $7.59 | $7.75 | $7.35 | 6,280,360 |
| 2021-07-06 | $7.92 | $7.97 | $7.71 | $7.76 | $7.36 | 10,441,960 |
| 2021-07-05 | $7.50 | $8.50 | $7.50 | $8.17 | $7.75 | 22,557,950 |
| 2021-07-02 | $7.20 | $7.87 | $7.12 | $7.87 | $7.47 | 19,277,350 |
| 2021-07-01 | $7.21 | $7.23 | $7.13 | $7.15 | $6.78 | 1,032,000 |
| 2021-06-30 | $7.17 | $7.25 | $7.15 | $7.19 | $6.82 | 1,074,640 |
| 2021-06-29 | $7.32 | $7.32 | $7.05 | $7.17 | $6.80 | 1,694,820 |
| 2021-06-28 | $7.31 | $7.37 | $7.26 | $7.32 | $6.94 | 1,358,200 |
| 2021-06-25 | $7.29 | $7.33 | $7.25 | $7.30 | $6.93 | 1,320,100 |
| 2021-06-24 | $7.43 | $7.43 | $7.26 | $7.29 | $6.92 | 2,034,360 |
| 2021-06-23 | $7.39 | $7.44 | $7.37 | $7.43 | $7.05 | 1,167,830 |
| 2021-06-22 | $7.34 | $7.45 | $7.34 | $7.40 | $7.02 | 1,271,400 |
| 2021-06-21 | $7.52 | $7.52 | $7.34 | $7.39 | $7.01 | 1,766,790 |
| 2021-06-18 | $7.32 | $7.62 | $7.25 | $7.48 | $7.10 | 2,652,150 |
| 2021-06-17 | $7.26 | $7.33 | $7.25 | $7.32 | $6.94 | 661,880 |
| 2021-06-16 | $7.26 | $7.36 | $7.23 | $7.26 | $6.89 | 1,307,960 |
| 2021-06-15 | $7.45 | $7.49 | $7.14 | $7.26 | $6.89 | 2,450,070 |
| 2021-06-14 | $7.47 | $7.47 | $7.47 | $7.47 | $7.09 | 0 |
| 2021-06-11 | $7.59 | $7.62 | $7.45 | $7.47 | $7.09 | 2,104,770 |
| 2021-06-10 | $7.45 | $7.58 | $7.39 | $7.56 | $7.17 | 2,652,290 |
| 2021-06-09 | $7.43 | $7.46 | $7.39 | $7.45 | $7.07 | 1,888,740 |
| 2021-06-08 | $7.42 | $7.48 | $7.35 | $7.44 | $7.06 | 2,012,100 |
| 2021-06-07 | $7.52 | $7.55 | $7.38 | $7.40 | $7.02 | 2,323,930 |
| 2021-06-04 | $7.47 | $7.51 | $7.26 | $7.49 | $7.11 | 1,937,000 |
| 2021-06-03 | $7.49 | $7.57 | $7.44 | $7.45 | $7.07 | 1,683,300 |
| 2021-06-02 | $7.57 | $7.60 | $7.45 | $7.46 | $7.08 | 2,598,220 |
| 2021-06-01 | $7.50 | $7.62 | $7.43 | $7.58 | $7.19 | 2,693,540 |
| 2021-05-31 | $7.70 | $7.72 | $7.48 | $7.51 | $7.12 | 5,301,720 |
| 2021-05-28 | $7.85 | $8.06 | $7.74 | $7.74 | $7.34 | 3,234,180 |
| 2021-05-27 | $7.76 | $7.82 | $7.71 | $7.75 | $7.35 | 2,399,040 |
| 2021-05-26 | $7.70 | $7.77 | $7.68 | $7.77 | $7.37 | 2,299,160 |
| 2021-05-25 | $7.82 | $7.84 | $7.63 | $7.72 | $7.32 | 3,728,840 |
| 2021-05-24 | $7.90 | $8.12 | $7.81 | $7.85 | $7.45 | 4,567,420 |
| 2021-05-21 | $8.20 | $8.58 | $8.00 | $8.01 | $7.60 | 7,142,040 |
| 2021-05-20 | $7.93 | $8.24 | $7.80 | $8.18 | $7.76 | 6,672,300 |
| 2021-05-19 | $7.89 | $7.92 | $7.80 | $7.81 | $7.41 | 2,163,680 |
| 2021-05-18 | $7.81 | $7.89 | $7.72 | $7.89 | $7.48 | 2,182,000 |
| 2021-05-17 | $7.92 | $7.97 | $7.76 | $7.88 | $7.48 | 2,670,540 |
| 2021-05-14 | $7.99 | $8.15 | $7.81 | $7.91 | $7.50 | 4,579,010 |
| 2021-05-13 | $7.95 | $8.26 | $7.79 | $7.98 | $7.57 | 10,584,230 |
| 2021-05-12 | $7.21 | $7.93 | $7.15 | $7.93 | $7.52 | 7,413,250 |
| 2021-05-11 | $7.18 | $7.24 | $7.13 | $7.21 | $6.84 | 1,110,440 |
| 2021-05-10 | $7.39 | $7.40 | $7.12 | $7.17 | $6.80 | 2,515,470 |
| 2021-05-07 | $7.42 | $7.46 | $7.29 | $7.41 | $7.03 | 1,095,760 |
| 2021-05-06 | $7.48 | $7.59 | $7.42 | $7.42 | $7.04 | 1,381,330 |
| 2021-05-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.11 | 0 |
| 2021-05-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.11 | 0 |
| 2021-04-30 | $7.68 | $7.75 | $7.47 | $7.50 | $7.11 | 2,510,240 |
| 2021-04-29 | $7.75 | $8.10 | $7.71 | $7.71 | $7.31 | 3,172,440 |
| 2021-04-28 | $7.70 | $7.74 | $7.54 | $7.70 | $7.30 | 2,051,460 |
| 2021-04-27 | $7.79 | $7.87 | $7.55 | $7.60 | $7.21 | 2,165,120 |
| 2021-04-26 | $7.62 | $8.13 | $7.60 | $7.85 | $7.45 | 3,783,870 |
| 2021-04-23 | $7.71 | $7.79 | $7.40 | $7.62 | $7.23 | 2,109,100 |
| 2021-04-22 | $7.79 | $7.84 | $7.73 | $7.77 | $7.37 | 852,100 |
| 2021-04-21 | $7.82 | $7.86 | $7.68 | $7.79 | $7.39 | 1,539,250 |
| 2021-04-20 | $8.06 | $8.13 | $7.82 | $7.84 | $7.44 | 2,519,040 |
| 2021-04-19 | $7.74 | $8.06 | $7.74 | $8.04 | $7.63 | 2,529,310 |
| 2021-04-16 | $7.59 | $7.85 | $7.58 | $7.78 | $7.38 | 1,845,140 |
| 2021-04-15 | $7.58 | $7.62 | $7.47 | $7.57 | $7.18 | 1,950,040 |
| 2021-04-14 | $7.50 | $7.59 | $7.35 | $7.54 | $7.15 | 864,360 |
| 2021-04-13 | $7.57 | $7.59 | $7.43 | $7.47 | $7.09 | 1,413,640 |
| 2021-04-12 | $7.71 | $7.72 | $7.54 | $7.57 | $7.18 | 1,315,080 |
| 2021-04-09 | $7.78 | $7.85 | $7.72 | $7.76 | $7.36 | 857,690 |
| 2021-04-08 | $8.01 | $8.05 | $7.77 | $7.81 | $7.41 | 2,249,560 |
| 2021-04-07 | $7.88 | $7.95 | $7.80 | $7.95 | $7.54 | 1,704,800 |
| 2021-04-06 | $7.85 | $7.96 | $7.76 | $7.78 | $7.38 | 1,261,040 |
| 2021-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.39 | 0 |
| 2021-04-02 | $7.60 | $8.00 | $7.54 | $7.79 | $7.39 | 2,400,760 |
| 2021-04-01 | $7.62 | $7.65 | $7.43 | $7.58 | $7.19 | 1,277,040 |
| 2021-03-31 | $7.62 | $7.69 | $7.49 | $7.60 | $7.21 | 1,415,420 |
| 2021-03-30 | $7.92 | $7.99 | $7.58 | $7.60 | $7.21 | 2,461,340 |
| 2021-03-29 | $7.95 | $8.10 | $7.90 | $7.92 | $7.51 | 1,247,860 |
| 2021-03-26 | $7.90 | $8.03 | $7.80 | $7.98 | $7.57 | 1,795,230 |
| 2021-03-25 | $8.20 | $8.20 | $7.80 | $7.92 | $7.51 | 2,202,000 |
| 2021-03-24 | $8.22 | $8.22 | $8.06 | $8.19 | $7.77 | 1,108,840 |
| 2021-03-23 | $8.29 | $8.29 | $8.09 | $8.12 | $7.70 | 1,024,940 |
| 2021-03-22 | $8.36 | $8.36 | $8.22 | $8.24 | $7.82 | 1,150,620 |
| 2021-03-19 | $8.34 | $8.42 | $8.22 | $8.28 | $7.85 | 1,296,220 |
| 2021-03-18 | $8.35 | $8.44 | $8.25 | $8.33 | $7.90 | 1,466,800 |
| 2021-03-17 | $8.41 | $8.54 | $8.39 | $8.40 | $7.97 | 1,194,600 |
| 2021-03-16 | $8.44 | $8.61 | $8.44 | $8.49 | $8.05 | 1,321,500 |
| 2021-03-15 | $8.43 | $8.63 | $8.43 | $8.51 | $8.07 | 1,385,220 |
| 2021-03-12 | $8.46 | $8.62 | $8.39 | $8.52 | $8.08 | 2,068,100 |
| 2021-03-11 | $8.04 | $8.57 | $7.92 | $8.45 | $8.02 | 3,151,500 |
| 2021-03-10 | $8.20 | $8.20 | $8.00 | $8.01 | $7.60 | 986,500 |
| 2021-03-09 | $8.48 | $8.48 | $7.98 | $8.06 | $7.65 | 3,008,990 |
| 2021-03-08 | $8.44 | $8.56 | $8.35 | $8.40 | $7.97 | 1,788,900 |
| 2021-03-05 | $8.39 | $8.46 | $8.32 | $8.43 | $8.00 | 1,854,130 |
| 2021-03-04 | $8.46 | $8.67 | $8.39 | $8.39 | $7.96 | 2,837,300 |
| 2021-03-03 | $8.36 | $8.55 | $8.28 | $8.53 | $8.09 | 2,144,100 |
| 2021-03-02 | $8.45 | $8.53 | $8.33 | $8.41 | $7.98 | 1,472,760 |
| 2021-03-01 | $8.43 | $8.56 | $8.34 | $8.42 | $7.99 | 1,586,960 |
| 2021-02-26 | $8.29 | $8.53 | $8.25 | $8.38 | $7.95 | 2,694,600 |
| 2021-02-25 | $8.86 | $8.86 | $8.30 | $8.30 | $7.87 | 2,636,930 |
| 2021-02-24 | $8.47 | $8.72 | $7.56 | $8.57 | $8.13 | 3,352,520 |
| 2021-02-23 | $8.65 | $8.82 | $8.36 | $8.40 | $7.97 | 2,669,560 |
| 2021-02-22 | $8.41 | $8.99 | $8.41 | $8.66 | $8.22 | 3,673,120 |
| 2021-02-19 | $8.00 | $8.44 | $7.96 | $8.40 | $7.97 | 2,258,020 |
| 2021-02-18 | $7.78 | $8.16 | $7.70 | $8.02 | $7.61 | 2,939,410 |
| 2021-02-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 0 |
| 2021-02-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 0 |
| 2021-02-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 0 |
| 2021-02-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 0 |
| 2021-02-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 0 |
| 2021-02-10 | $7.33 | $7.85 | $7.27 | $7.75 | $7.35 | 3,086,820 |
| 2021-02-09 | $7.37 | $7.39 | $7.22 | $7.33 | $6.95 | 1,541,040 |
| 2021-02-08 | $7.30 | $7.49 | $7.15 | $7.30 | $6.93 | 1,627,020 |
| 2021-02-05 | $7.49 | $7.73 | $7.28 | $7.30 | $6.93 | 2,284,270 |
| 2021-02-04 | $7.66 | $7.66 | $7.26 | $7.47 | $7.09 | 3,306,580 |
| 2021-02-03 | $7.71 | $7.80 | $7.59 | $7.66 | $7.27 | 1,520,060 |
| 2021-02-02 | $7.82 | $7.92 | $7.71 | $7.76 | $7.36 | 1,604,600 |
| 2021-02-01 | $7.75 | $7.94 | $7.70 | $7.80 | $7.40 | 1,965,500 |
| 2021-01-29 | $8.07 | $8.09 | $7.65 | $7.71 | $7.31 | 5,462,020 |
| 2021-01-28 | $8.23 | $8.33 | $8.00 | $8.01 | $7.60 | 2,312,400 |
| 2021-01-27 | $8.35 | $8.49 | $8.27 | $8.27 | $7.85 | 1,814,520 |
| 2021-01-26 | $8.80 | $8.82 | $8.30 | $8.37 | $7.94 | 2,611,140 |
| 2021-01-25 | $9.32 | $9.32 | $8.39 | $8.68 | $8.23 | 4,019,260 |
| 2021-01-22 | $9.50 | $9.61 | $9.30 | $9.32 | $8.84 | 1,774,360 |
| 2021-01-21 | $9.47 | $9.61 | $9.28 | $9.46 | $8.97 | 2,008,740 |
| 2021-01-20 | $9.52 | $9.57 | $9.22 | $9.37 | $8.89 | 2,193,560 |
| 2021-01-19 | $8.97 | $9.83 | $8.96 | $9.44 | $8.96 | 5,244,740 |
| 2021-01-18 | $8.35 | $9.50 | $8.35 | $9.01 | $8.55 | 5,090,960 |
| 2021-01-15 | $9.18 | $9.29 | $9.14 | $9.17 | $8.70 | 1,139,720 |
| 2021-01-14 | $9.18 | $9.35 | $9.00 | $9.18 | $8.71 | 1,685,900 |
| 2021-01-13 | $9.31 | $9.39 | $9.10 | $9.18 | $8.71 | 2,480,460 |
| 2021-01-12 | $9.28 | $9.40 | $9.17 | $9.31 | $8.83 | 3,120,940 |
| 2021-01-11 | $9.58 | $9.66 | $9.16 | $9.43 | $8.95 | 4,166,680 |
| 2021-01-08 | $9.78 | $9.97 | $9.62 | $9.70 | $9.20 | 3,584,560 |
| 2021-01-07 | $10.12 | $10.12 | $9.75 | $9.87 | $9.36 | 3,755,740 |
| 2021-01-06 | $10.48 | $10.48 | $10.05 | $10.12 | $9.60 | 3,777,940 |
| 2021-01-05 | $10.12 | $10.53 | $9.92 | $10.42 | $9.88 | 4,908,740 |
| 2021-01-04 | $10.15 | $10.24 | $10.06 | $10.18 | $9.66 | 2,498,160 |
| 2021-01-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.62 | 0 |
| 2020-12-31 | $10.16 | $10.26 | $10.10 | $10.14 | $9.62 | 2,305,500 |
| 2020-12-30 | $10.14 | $10.29 | $10.06 | $10.16 | $9.64 | 2,856,200 |
| 2020-12-29 | $10.11 | $10.54 | $9.81 | $10.18 | $9.66 | 5,325,910 |
| 2020-12-28 | $10.35 | $10.35 | $9.96 | $10.06 | $9.54 | 5,595,760 |
| 2020-12-25 | $9.84 | $10.45 | $9.74 | $10.34 | $9.81 | 5,796,820 |
| 2020-12-24 | $10.30 | $10.30 | $9.74 | $9.89 | $9.38 | 5,397,640 |
| 2020-12-23 | $10.39 | $10.54 | $10.16 | $10.19 | $9.67 | 5,162,720 |
| 2020-12-22 | $10.80 | $10.83 | $10.41 | $10.43 | $9.89 | 4,675,860 |
| 2020-12-21 | $11.37 | $11.37 | $10.76 | $10.80 | $10.25 | 5,279,960 |
| 2020-12-18 | $11.22 | $11.22 | $10.87 | $11.03 | $10.46 | 3,469,420 |
| 2020-12-17 | $10.99 | $11.26 | $10.61 | $11.10 | $10.53 | 4,970,120 |
| 2020-12-16 | $11.16 | $11.16 | $10.40 | $10.73 | $10.18 | 7,241,460 |
| 2020-12-15 | $11.45 | $11.45 | $11.16 | $11.19 | $10.62 | 3,315,580 |
| 2020-12-14 | $11.44 | $11.61 | $11.26 | $11.45 | $10.86 | 3,989,700 |
| 2020-12-11 | $11.70 | $11.75 | $11.41 | $11.56 | $10.97 | 4,725,200 |
| 2020-12-10 | $11.33 | $11.73 | $11.25 | $11.58 | $10.99 | 3,573,100 |
| 2020-12-09 | $11.80 | $11.81 | $11.19 | $11.26 | $10.68 | 4,659,360 |
| 2020-12-08 | $11.83 | $11.96 | $11.68 | $11.75 | $11.15 | 3,738,980 |
| 2020-12-07 | $11.40 | $11.98 | $11.32 | $11.72 | $11.12 | 7,701,070 |
| 2020-12-04 | $11.30 | $11.60 | $11.30 | $11.38 | $10.80 | 3,205,500 |
| 2020-12-03 | $11.42 | $11.49 | $11.27 | $11.32 | $10.74 | 2,886,940 |
| 2020-12-02 | $11.43 | $11.55 | $11.28 | $11.42 | $10.83 | 3,185,780 |
| 2020-12-01 | $11.34 | $11.45 | $11.28 | $11.31 | $10.73 | 4,068,740 |
| 2020-11-30 | $11.54 | $11.58 | $11.21 | $11.39 | $10.81 | 6,002,380 |
| 2020-11-27 | $10.82 | $11.65 | $10.76 | $11.49 | $10.90 | 11,762,520 |
| 2020-11-26 | $10.51 | $10.95 | $10.47 | $10.88 | $10.32 | 7,101,540 |
| 2020-11-25 | $10.63 | $10.81 | $10.44 | $10.44 | $9.90 | 3,479,020 |
| 2020-11-24 | $10.69 | $10.89 | $10.56 | $10.65 | $10.10 | 2,961,060 |
| 2020-11-23 | $10.90 | $10.97 | $10.69 | $10.72 | $10.17 | 3,757,720 |
| 2020-11-20 | $11.17 | $11.17 | $10.83 | $10.86 | $10.30 | 4,217,100 |
| 2020-11-19 | $10.52 | $11.20 | $10.38 | $10.98 | $10.42 | 9,378,720 |
| 2020-11-18 | $10.76 | $10.92 | $10.58 | $10.59 | $10.05 | 6,524,280 |
| 2020-11-17 | $10.51 | $10.91 | $10.31 | $10.76 | $10.21 | 6,803,520 |
| 2020-11-16 | $10.68 | $10.75 | $10.19 | $10.65 | $10.10 | 9,387,660 |
| 2020-11-13 | $10.80 | $11.30 | $10.47 | $10.51 | $9.97 | 13,181,460 |
| 2020-11-12 | $10.30 | $11.19 | $10.05 | $10.92 | $10.36 | 15,332,070 |
| 2020-11-11 | $10.52 | $10.52 | $9.90 | $10.18 | $9.66 | 5,081,980 |
| 2020-11-10 | $10.08 | $10.09 | $9.85 | $9.95 | $9.44 | 3,449,630 |
| 2020-11-09 | $9.94 | $10.14 | $9.93 | $10.05 | $9.53 | 4,144,520 |
| 2020-11-06 | $10.16 | $10.29 | $9.90 | $9.95 | $9.44 | 4,011,670 |
| 2020-11-05 | $10.25 | $10.58 | $10.12 | $10.19 | $9.67 | 7,398,500 |
| 2020-11-04 | $10.12 | $10.15 | $9.97 | $10.08 | $9.56 | 3,246,530 |
| 2020-11-03 | $10.29 | $10.36 | $10.06 | $10.13 | $9.61 | 5,061,170 |
| 2020-11-02 | $10.09 | $10.68 | $10.08 | $10.30 | $9.77 | 7,560,120 |
| 2020-10-30 | $9.95 | $10.24 | $9.95 | $10.08 | $9.56 | 4,793,350 |
| 2020-10-29 | $9.88 | $10.16 | $9.77 | $10.01 | $9.50 | 3,389,670 |
| 2020-10-28 | $10.00 | $10.09 | $9.74 | $9.98 | $9.47 | 4,744,780 |
| 2020-10-27 | $9.73 | $10.35 | $9.50 | $10.12 | $9.60 | 8,361,020 |
| 2020-10-26 | $9.98 | $9.99 | $9.61 | $9.73 | $9.23 | 4,691,750 |
| 2020-10-23 | $9.58 | $10.33 | $9.44 | $10.00 | $9.49 | 10,307,110 |
| 2020-10-22 | $9.45 | $9.62 | $9.24 | $9.50 | $9.01 | 2,308,460 |
| 2020-10-21 | $9.57 | $9.57 | $9.38 | $9.44 | $8.96 | 2,196,880 |
| 2020-10-20 | $9.45 | $9.59 | $9.37 | $9.52 | $9.03 | 2,635,040 |
| 2020-10-19 | $9.60 | $9.76 | $9.50 | $9.52 | $9.03 | 2,816,060 |
| 2020-10-16 | $9.95 | $10.20 | $9.57 | $9.70 | $9.20 | 6,054,940 |
| 2020-10-15 | $10.10 | $10.17 | $9.71 | $9.82 | $9.32 | 4,710,960 |
| 2020-10-14 | $10.17 | $10.19 | $9.90 | $9.92 | $9.41 | 2,380,460 |
| 2020-10-13 | $10.22 | $10.22 | $9.93 | $10.09 | $9.57 | 3,848,780 |
| 2020-10-12 | $10.10 | $10.35 | $10.09 | $10.22 | $9.70 | 4,466,100 |
| 2020-10-09 | $9.68 | $10.12 | $9.60 | $9.96 | $9.45 | 3,990,900 |
| 2020-10-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.02 | 0 |
| 2020-10-07 | $9.51 | $9.51 | $9.51 | $9.51 | $9.02 | 0 |
| 2020-10-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.02 | 0 |
| 2020-10-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.02 | 0 |
| 2020-10-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.02 | 0 |
| 2020-10-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.02 | 0 |
| 2020-09-30 | $9.55 | $9.56 | $9.37 | $9.51 | $9.02 | 1,881,260 |
| 2020-09-29 | $9.49 | $9.57 | $9.33 | $9.46 | $8.97 | 2,020,010 |
| 2020-09-28 | $9.73 | $9.80 | $9.38 | $9.48 | $8.99 | 4,116,130 |
| 2020-09-25 | $9.69 | $9.83 | $9.50 | $9.54 | $9.05 | 2,268,100 |
| 2020-09-24 | $9.92 | $9.95 | $9.63 | $9.69 | $9.19 | 3,147,280 |
| 2020-09-23 | $9.95 | $10.15 | $9.86 | $9.92 | $9.41 | 2,101,100 |
| 2020-09-22 | $10.00 | $10.31 | $9.73 | $9.95 | $9.44 | 4,776,230 |
| 2020-09-21 | $10.33 | $10.33 | $10.00 | $10.06 | $9.54 | 4,306,480 |
| 2020-09-18 | $10.12 | $10.40 | $10.00 | $10.37 | $9.84 | 3,842,460 |
| 2020-09-17 | $10.14 | $10.45 | $10.05 | $10.13 | $9.61 | 3,236,240 |
| 2020-09-16 | $10.00 | $10.20 | $9.93 | $10.14 | $9.62 | 3,546,360 |
| 2020-09-15 | $10.11 | $10.18 | $9.94 | $10.08 | $9.56 | 3,139,540 |
| 2020-09-14 | $9.89 | $10.13 | $9.62 | $10.11 | $9.59 | 4,430,380 |
| 2020-09-11 | $9.60 | $9.90 | $9.40 | $9.77 | $9.27 | 4,105,460 |
| 2020-09-10 | $10.18 | $10.19 | $9.46 | $9.60 | $9.11 | 5,195,040 |
| 2020-09-09 | $10.35 | $10.45 | $9.96 | $9.98 | $9.47 | 7,287,440 |
| 2020-09-08 | $10.30 | $10.77 | $10.09 | $10.46 | $9.92 | 7,036,720 |
| 2020-09-07 | $10.77 | $10.92 | $10.20 | $10.35 | $9.82 | 9,228,620 |
| 2020-09-04 | $10.85 | $11.27 | $10.61 | $10.77 | $10.22 | 9,241,380 |
| 2020-09-03 | $11.80 | $11.82 | $11.13 | $11.16 | $10.59 | 10,350,680 |
| 2020-09-02 | $11.65 | $12.01 | $11.31 | $11.90 | $11.29 | 10,577,360 |
| 2020-09-01 | $13.35 | $13.39 | $11.84 | $11.85 | $11.24 | 25,189,360 |
| 2020-08-31 | $12.52 | $13.58 | $12.36 | $13.15 | $12.47 | 15,373,860 |
| 2020-08-28 | $12.12 | $12.60 | $12.00 | $12.54 | $11.90 | 12,589,400 |
| 2020-08-27 | $12.15 | $12.45 | $11.78 | $12.06 | $11.44 | 8,945,860 |
| 2020-08-26 | $11.98 | $12.26 | $11.70 | $11.99 | $11.37 | 7,310,910 |
| 2020-08-25 | $11.80 | $12.28 | $11.75 | $11.90 | $11.29 | 8,534,180 |
| 2020-08-24 | $11.97 | $12.20 | $10.97 | $11.85 | $11.24 | 13,140,390 |
| 2020-08-21 | $12.20 | $12.82 | $11.77 | $12.05 | $11.43 | 14,287,240 |
| 2020-08-20 | $12.28 | $12.92 | $11.77 | $12.05 | $11.43 | 21,746,630 |
| 2020-08-19 | $11.60 | $12.86 | $11.58 | $12.68 | $12.03 | 29,178,720 |
| 2020-08-18 | $12.02 | $12.37 | $11.55 | $11.69 | $11.09 | 15,954,070 |
| 2020-08-17 | $11.57 | $12.31 | $11.40 | $12.18 | $11.55 | 19,153,460 |
| 2020-08-14 | $11.30 | $12.00 | $11.19 | $11.74 | $11.14 | 11,338,440 |
| 2020-08-13 | $11.78 | $11.96 | $11.10 | $11.58 | $10.99 | 13,226,740 |
| 2020-08-12 | $10.50 | $12.05 | $10.20 | $11.56 | $10.97 | 20,379,450 |
| 2020-08-11 | $10.97 | $11.42 | $10.82 | $10.95 | $10.39 | 12,712,540 |
| 2020-08-10 | $10.76 | $11.17 | $10.41 | $10.83 | $10.27 | 12,887,370 |
| 2020-08-07 | $11.45 | $11.60 | $10.79 | $10.93 | $10.37 | 15,909,940 |
| 2020-08-06 | $12.00 | $12.17 | $11.26 | $11.34 | $10.76 | 21,305,340 |
| 2020-08-05 | $11.69 | $12.33 | $11.02 | $12.05 | $11.43 | 26,170,130 |
| 2020-08-04 | $12.29 | $12.55 | $11.39 | $11.79 | $11.18 | 29,943,820 |
| 2020-08-03 | $12.20 | $12.70 | $12.02 | $12.21 | $11.58 | 32,111,410 |
| 2020-07-31 | $12.33 | $12.65 | $11.69 | $12.07 | $11.45 | 46,583,510 |
| 2020-07-30 | $11.62 | $12.77 | $11.26 | $12.77 | $12.11 | 50,202,040 |
| 2020-07-29 | $11.14 | $11.90 | $10.78 | $11.61 | $11.01 | 36,473,920 |
| 2020-07-28 | $13.79 | $13.79 | $11.29 | $11.47 | $10.88 | 58,522,050 |
| 2020-07-27 | $12.54 | $12.54 | $12.40 | $12.54 | $11.90 | 14,354,060 |
| 2020-07-24 | $11.40 | $11.40 | $11.08 | $11.40 | $10.81 | 13,810,010 |
| 2020-07-23 | $9.30 | $10.36 | $8.93 | $10.36 | $9.83 | 26,740,680 |
| 2020-07-22 | $9.00 | $9.69 | $8.90 | $9.42 | $8.94 | 27,166,250 |
| 2020-07-21 | $8.90 | $8.97 | $8.55 | $8.81 | $8.36 | 19,998,680 |
| 2020-07-20 | $9.00 | $9.30 | $8.42 | $8.84 | $8.39 | 29,002,570 |
| 2020-07-17 | $10.25 | $10.25 | $9.30 | $9.30 | $8.82 | 43,628,620 |
| 2020-07-16 | $10.33 | $10.33 | $9.55 | $10.33 | $9.80 | 58,692,100 |
| 2020-07-15 | $9.39 | $9.39 | $9.39 | $9.39 | $8.91 | 2,473,590 |
| 2020-07-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.10 | 307,220 |
| 2020-07-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.36 | 148,460 |
| 2020-07-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.69 | 0 |
| 2020-07-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.69 | 0 |
| 2020-07-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.69 | 0 |
| 2020-07-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.69 | 0 |
| 2020-07-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.69 | 0 |
| 2020-07-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.69 | 0 |
| 2020-07-02 | $6.39 | $7.05 | $6.30 | $7.05 | $6.69 | 11,557,610 |
| 2020-07-01 | $6.68 | $6.68 | $6.39 | $6.41 | $6.08 | 9,141,960 |
| 2020-06-30 | $6.20 | $6.40 | $6.17 | $6.38 | $6.05 | 5,654,300 |
| 2020-06-29 | $6.28 | $6.28 | $6.14 | $6.17 | $5.85 | 4,250,880 |
| 2020-06-26 | $6.25 | $6.25 | $6.25 | $6.25 | $5.93 | 0 |
| 2020-06-25 | $6.25 | $6.25 | $6.25 | $6.25 | $5.93 | 0 |
| 2020-06-24 | $6.40 | $6.41 | $6.22 | $6.25 | $5.93 | 6,471,060 |
| 2020-06-23 | $6.39 | $6.46 | $6.34 | $6.38 | $6.05 | 4,333,320 |
| 2020-06-22 | $6.30 | $6.50 | $6.30 | $6.46 | $6.13 | 8,831,840 |
| 2020-06-19 | $6.46 | $6.48 | $6.32 | $6.32 | $6.00 | 9,056,610 |
| 2020-06-18 | $6.41 | $6.54 | $6.39 | $6.44 | $6.11 | 7,254,980 |
| 2020-06-17 | $6.62 | $6.63 | $6.42 | $6.47 | $6.14 | 11,624,040 |
| 2020-06-16 | $6.60 | $6.64 | $6.45 | $6.59 | $6.25 | 15,405,810 |
| 2020-06-15 | $6.86 | $6.95 | $6.53 | $6.60 | $6.26 | 26,373,220 |
| 2020-06-12 | $6.79 | $7.46 | $6.79 | $7.10 | $6.74 | 39,839,770 |
| 2020-06-11 | $7.54 | $7.54 | $7.32 | $7.54 | $7.15 | 32,598,880 |
| 2020-06-10 | $6.36 | $6.85 | $6.24 | $6.85 | $6.50 | 15,163,040 |
| 2020-06-09 | $6.41 | $6.49 | $6.20 | $6.23 | $5.91 | 8,034,890 |
| 2020-06-08 | $6.68 | $6.68 | $6.40 | $6.44 | $6.11 | 7,882,350 |
| 2020-06-05 | $6.42 | $6.97 | $6.42 | $6.72 | $6.37 | 10,686,350 |
| 2020-06-04 | $9.43 | $9.44 | $9.19 | $9.27 | $6.09 | 3,687,110 |
| 2020-06-03 | $9.50 | $9.52 | $9.35 | $9.36 | $6.15 | 2,982,810 |
| 2020-06-02 | $9.52 | $9.59 | $9.38 | $9.46 | $6.22 | 3,905,540 |
| 2020-06-01 | $9.37 | $9.54 | $9.31 | $9.50 | $6.24 | 5,003,360 |
| 2020-05-29 | $9.46 | $9.67 | $9.35 | $9.39 | $6.17 | 5,949,210 |
| 2020-05-28 | $9.34 | $9.41 | $9.25 | $9.37 | $6.16 | 4,610,010 |
| 2020-05-27 | $9.21 | $9.49 | $9.21 | $9.33 | $6.13 | 5,607,020 |
| 2020-05-26 | $9.24 | $9.31 | $9.14 | $9.27 | $6.09 | 3,658,610 |
| 2020-05-25 | $9.06 | $9.27 | $8.90 | $9.26 | $6.09 | 6,227,780 |
| 2020-05-22 | $9.01 | $9.12 | $8.89 | $8.97 | $5.90 | 2,536,900 |
| 2020-05-21 | $8.94 | $9.14 | $8.91 | $9.06 | $5.95 | 3,017,130 |
| 2020-05-20 | $8.93 | $8.99 | $8.87 | $8.94 | $5.88 | 1,472,500 |
| 2020-05-19 | $8.91 | $8.98 | $8.84 | $8.95 | $5.88 | 1,525,030 |
| 2020-05-18 | $8.78 | $9.00 | $8.74 | $8.92 | $5.86 | 2,479,220 |
| 2020-05-15 | $8.83 | $8.85 | $8.75 | $8.77 | $5.76 | 1,809,220 |
| 2020-05-14 | $8.95 | $8.95 | $8.75 | $8.78 | $5.77 | 2,325,700 |
| 2020-05-13 | $8.94 | $9.02 | $8.90 | $8.95 | $5.88 | 1,962,400 |
| 2020-05-12 | $9.06 | $9.06 | $8.84 | $8.97 | $5.90 | 1,981,930 |
| 2020-05-11 | $9.02 | $9.07 | $8.96 | $9.04 | $5.94 | 2,197,890 |
| 2020-05-08 | $8.95 | $9.02 | $8.93 | $8.97 | $5.90 | 2,356,430 |
| 2020-05-07 | $8.90 | $8.99 | $8.85 | $8.95 | $5.88 | 2,302,300 |
| 2020-05-06 | $8.70 | $8.90 | $8.60 | $8.90 | $5.85 | 3,206,000 |
| 2020-05-05 | $8.81 | $8.81 | $8.81 | $8.81 | $5.79 | 0 |
| 2020-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $5.79 | 0 |
| 2020-05-01 | $8.81 | $8.81 | $8.81 | $8.81 | $5.79 | 0 |
| 2020-04-30 | $8.84 | $8.85 | $8.73 | $8.81 | $5.79 | 2,910,300 |
| 2020-04-29 | $8.71 | $8.86 | $8.70 | $8.72 | $5.73 | 2,129,700 |
| 2020-04-28 | $8.92 | $8.98 | $8.50 | $8.75 | $5.75 | 4,292,660 |
| 2020-04-27 | $9.18 | $9.18 | $8.96 | $8.99 | $5.91 | 3,514,340 |
| 2020-04-24 | $9.25 | $9.25 | $9.07 | $9.11 | $5.99 | 3,371,460 |
| 2020-04-23 | $9.36 | $9.39 | $9.09 | $9.23 | $6.07 | 6,609,300 |
| 2020-04-22 | $9.29 | $9.50 | $9.17 | $9.30 | $6.11 | 7,576,910 |
| 2020-04-21 | $9.22 | $9.57 | $9.01 | $9.40 | $6.18 | 12,042,100 |
| 2020-04-20 | $8.82 | $9.40 | $8.82 | $9.28 | $6.10 | 13,581,420 |
| 2020-04-17 | $9.10 | $9.35 | $9.04 | $9.05 | $5.95 | 17,882,270 |
| 2020-04-16 | $8.24 | $8.51 | $8.21 | $8.50 | $5.59 | 1,267,500 |
| 2020-04-15 | $8.53 | $8.53 | $8.30 | $8.35 | $5.49 | 1,082,330 |
| 2020-04-14 | $8.30 | $8.40 | $8.24 | $8.40 | $5.52 | 774,500 |
| 2020-04-13 | $8.35 | $8.35 | $8.20 | $8.25 | $5.42 | 742,700 |
| 2020-04-10 | $8.55 | $8.55 | $8.32 | $8.37 | $5.50 | 1,899,100 |
| 2020-04-09 | $8.52 | $8.59 | $8.45 | $8.50 | $5.59 | 1,407,800 |
| 2020-04-08 | $8.26 | $8.55 | $8.23 | $8.52 | $5.60 | 2,060,300 |
| 2020-04-07 | $8.24 | $8.34 | $8.17 | $8.31 | $5.46 | 1,696,320 |
| 2020-04-06 | $8.11 | $8.11 | $8.11 | $8.11 | $5.33 | 0 |
| 2020-04-03 | $8.29 | $8.29 | $8.08 | $8.11 | $5.33 | 1,262,600 |
| 2020-04-02 | $8.07 | $8.29 | $8.04 | $8.29 | $5.45 | 1,600,800 |
| 2020-04-01 | $8.13 | $8.24 | $8.00 | $8.11 | $5.33 | 1,047,250 |
| 2020-03-31 | $8.23 | $8.31 | $8.11 | $8.14 | $5.35 | 965,300 |
| 2020-03-30 | $8.17 | $8.17 | $7.95 | $8.16 | $5.36 | 1,316,400 |
| 2020-03-27 | $8.28 | $8.37 | $8.19 | $8.19 | $5.38 | 1,072,600 |
| 2020-03-26 | $8.19 | $8.29 | $8.17 | $8.23 | $5.41 | 953,060 |
| 2020-03-25 | $8.29 | $8.33 | $8.25 | $8.30 | $5.45 | 1,172,460 |
| 2020-03-24 | $8.13 | $8.20 | $8.04 | $8.18 | $5.38 | 973,200 |
| 2020-03-23 | $8.20 | $8.23 | $7.95 | $8.03 | $5.28 | 1,236,400 |
| 2020-03-20 | $8.11 | $8.25 | $8.11 | $8.23 | $5.41 | 1,065,120 |
| 2020-03-19 | $7.98 | $8.13 | $7.93 | $8.10 | $5.32 | 1,078,800 |
| 2020-03-18 | $8.01 | $8.26 | $8.00 | $8.00 | $5.26 | 1,280,400 |
| 2020-03-17 | $8.06 | $8.19 | $7.81 | $8.08 | $5.31 | 1,581,050 |
| 2020-03-16 | $8.33 | $8.44 | $8.12 | $8.12 | $5.34 | 2,378,120 |
| 2020-03-13 | $8.09 | $8.38 | $8.00 | $8.26 | $5.43 | 2,365,520 |
| 2020-03-12 | $8.56 | $8.57 | $8.35 | $8.44 | $5.55 | 2,161,100 |
| 2020-03-11 | $8.57 | $8.72 | $8.57 | $8.63 | $5.67 | 3,142,000 |
| 2020-03-10 | $8.30 | $8.60 | $8.28 | $8.57 | $5.63 | 3,030,530 |
| 2020-03-09 | $8.70 | $8.70 | $8.33 | $8.40 | $5.52 | 2,163,200 |
| 2020-03-06 | $8.52 | $8.66 | $8.49 | $8.61 | $5.66 | 1,981,730 |
| 2020-03-05 | $8.57 | $8.68 | $8.49 | $8.63 | $5.67 | 2,752,710 |
| 2020-03-04 | $8.37 | $8.50 | $8.30 | $8.49 | $5.58 | 1,481,000 |
| 2020-03-03 | $8.37 | $8.55 | $8.30 | $8.42 | $5.53 | 1,603,600 |
| 2020-03-02 | $8.18 | $8.37 | $8.07 | $8.35 | $5.49 | 1,294,400 |
| 2020-02-28 | $8.10 | $8.22 | $7.95 | $8.08 | $5.31 | 2,687,130 |
| 2020-02-27 | $8.47 | $8.54 | $8.29 | $8.37 | $5.50 | 2,658,790 |
| 2020-02-26 | $8.43 | $8.81 | $8.40 | $8.61 | $5.66 | 3,969,890 |
| 2020-02-25 | $8.32 | $8.53 | $8.19 | $8.53 | $5.61 | 2,954,600 |
| 2020-02-24 | $8.43 | $8.48 | $8.29 | $8.47 | $5.57 | 2,200,140 |
| 2020-02-21 | $8.27 | $8.46 | $8.18 | $8.39 | $5.51 | 1,966,810 |
| 2020-02-20 | $8.09 | $8.30 | $8.08 | $8.27 | $5.44 | 1,585,200 |
| 2020-02-19 | $8.16 | $8.23 | $8.10 | $8.13 | $5.34 | 1,492,000 |
| 2020-02-18 | $8.06 | $8.20 | $8.01 | $8.16 | $5.36 | 1,506,410 |
| 2020-02-17 | $7.85 | $8.07 | $7.85 | $8.06 | $5.30 | 1,494,500 |
| 2020-02-14 | $7.86 | $7.92 | $7.73 | $7.85 | $5.16 | 1,137,300 |
| 2020-02-13 | $8.00 | $8.03 | $7.81 | $7.86 | $5.17 | 1,449,000 |
| 2020-02-12 | $7.93 | $8.03 | $7.83 | $8.00 | $5.26 | 1,329,900 |
| 2020-02-11 | $7.92 | $8.00 | $7.83 | $7.90 | $5.19 | 1,439,460 |
| 2020-02-10 | $7.78 | $7.98 | $7.71 | $7.97 | $5.24 | 1,537,100 |
| 2020-02-07 | $7.83 | $7.87 | $7.71 | $7.82 | $5.14 | 1,629,600 |
| 2020-02-06 | $7.71 | $7.89 | $7.68 | $7.85 | $5.16 | 1,424,900 |
| 2020-02-05 | $7.76 | $7.87 | $7.65 | $7.75 | $5.09 | 1,345,300 |
| 2020-02-04 | $7.25 | $7.73 | $7.25 | $7.65 | $5.03 | 1,877,400 |
| 2020-02-03 | $7.67 | $7.77 | $7.67 | $7.67 | $5.04 | 2,215,600 |
| 2020-01-31 | $8.52 | $8.52 | $8.52 | $8.52 | $5.60 | 0 |
| 2020-01-30 | $8.52 | $8.52 | $8.52 | $8.52 | $5.60 | 0 |
| 2020-01-29 | $8.52 | $8.52 | $8.52 | $8.52 | $5.60 | 0 |
| 2020-01-28 | $8.52 | $8.52 | $8.52 | $8.52 | $5.60 | 0 |
| 2020-01-27 | $8.52 | $8.52 | $8.52 | $8.52 | $5.60 | 0 |
| 2020-01-24 | $8.52 | $8.52 | $8.52 | $8.52 | $5.60 | 0 |
| 2020-01-23 | $8.74 | $9.06 | $8.45 | $8.52 | $5.60 | 1,866,940 |
| 2020-01-22 | $8.85 | $8.88 | $8.58 | $8.81 | $5.79 | 1,557,160 |
| 2020-01-21 | $8.84 | $8.92 | $8.82 | $8.90 | $5.85 | 1,585,160 |
| 2020-01-20 | $8.86 | $8.86 | $8.68 | $8.84 | $5.81 | 1,895,410 |
| 2020-01-17 | $8.95 | $8.95 | $8.77 | $8.82 | $5.80 | 2,153,100 |
| 2020-01-16 | $9.06 | $9.06 | $8.87 | $8.90 | $5.85 | 2,157,400 |
| 2020-01-15 | $9.20 | $9.20 | $8.95 | $9.02 | $5.93 | 2,238,130 |
| 2020-01-14 | $9.21 | $9.22 | $9.12 | $9.13 | $6.00 | 1,687,400 |
| 2020-01-13 | $9.12 | $9.24 | $9.06 | $9.23 | $6.07 | 3,225,010 |
| 2020-01-10 | $8.98 | $9.07 | $8.86 | $9.03 | $5.93 | 2,086,800 |
| 2020-01-09 | $8.87 | $9.02 | $8.87 | $8.99 | $5.91 | 2,114,350 |
| 2020-01-08 | $8.90 | $9.12 | $8.75 | $8.86 | $5.82 | 2,955,230 |
| 2020-01-07 | $8.89 | $8.97 | $8.83 | $8.96 | $5.89 | 2,101,710 |
| 2020-01-06 | $8.75 | $8.90 | $8.72 | $8.90 | $5.85 | 2,421,690 |
| 2020-01-03 | $8.83 | $8.93 | $8.77 | $8.84 | $5.81 | 2,031,450 |
| 2020-01-02 | $8.80 | $8.95 | $8.78 | $8.86 | $5.82 | 3,003,600 |
| 2020-01-01 | $8.79 | $8.79 | $8.79 | $8.79 | $5.78 | 0 |
| 2019-12-31 | $8.80 | $8.95 | $8.69 | $8.79 | $5.78 | 4,250,350 |
| 2019-12-30 | $8.53 | $9.40 | $8.41 | $8.92 | $5.86 | 6,691,160 |
| 2019-12-27 | $8.71 | $8.71 | $8.55 | $8.56 | $5.63 | 2,515,650 |
| 2019-12-26 | $8.49 | $8.76 | $8.49 | $8.71 | $5.72 | 3,050,150 |
| 2019-12-25 | $8.48 | $8.58 | $8.47 | $8.50 | $5.59 | 1,238,370 |
| 2019-12-24 | $8.33 | $8.57 | $8.33 | $8.51 | $5.59 | 1,127,550 |
| 2019-12-23 | $8.38 | $8.47 | $8.30 | $8.36 | $5.49 | 1,177,300 |
| 2019-12-20 | $8.60 | $8.60 | $8.43 | $8.43 | $5.54 | 994,400 |
| 2019-12-19 | $8.48 | $8.55 | $8.42 | $8.51 | $5.59 | 1,128,600 |
| 2019-12-18 | $8.40 | $8.48 | $8.40 | $8.46 | $5.56 | 1,365,500 |
| 2019-12-17 | $8.41 | $8.46 | $8.37 | $8.43 | $5.54 | 1,159,550 |
| 2019-12-16 | $8.32 | $8.44 | $8.30 | $8.39 | $5.51 | 1,399,900 |
| 2019-12-13 | $8.19 | $8.33 | $8.19 | $8.31 | $5.46 | 1,092,200 |
| 2019-12-12 | $8.24 | $8.29 | $8.18 | $8.19 | $5.38 | 580,580 |
| 2019-12-11 | $8.21 | $8.23 | $8.13 | $8.19 | $5.38 | 593,770 |
| 2019-12-10 | $8.18 | $8.22 | $8.14 | $8.20 | $5.39 | 545,850 |
| 2019-12-09 | $8.25 | $8.29 | $8.19 | $8.20 | $5.39 | 515,200 |
| 2019-12-06 | $8.19 | $8.30 | $8.16 | $8.25 | $5.42 | 616,890 |
| 2019-12-05 | $8.19 | $8.21 | $8.15 | $8.19 | $5.38 | 757,800 |
| 2019-12-04 | $8.10 | $8.19 | $8.02 | $8.19 | $5.38 | 917,780 |
| 2019-12-03 | $7.98 | $8.13 | $7.96 | $8.11 | $5.33 | 734,300 |
| 2019-12-02 | $8.00 | $8.09 | $7.98 | $8.03 | $5.28 | 595,600 |
| 2019-11-29 | $7.96 | $8.06 | $7.96 | $7.99 | $5.25 | 649,770 |
| 2019-11-28 | $8.00 | $8.05 | $7.93 | $7.96 | $5.23 | 514,300 |
| 2019-11-27 | $8.01 | $8.06 | $7.96 | $8.00 | $5.26 | 861,320 |
| 2019-11-26 | $8.08 | $8.13 | $8.02 | $8.05 | $5.29 | 665,500 |
| 2019-11-25 | $8.09 | $8.10 | $7.93 | $8.08 | $5.31 | 862,000 |
| 2019-11-22 | $8.03 | $8.17 | $8.02 | $8.07 | $5.30 | 1,243,300 |
| 2019-11-21 | $7.99 | $8.07 | $7.96 | $8.04 | $5.28 | 531,090 |
| 2019-11-20 | $8.11 | $8.16 | $8.00 | $8.02 | $5.27 | 893,800 |
| 2019-11-19 | $7.93 | $8.13 | $7.92 | $8.11 | $5.33 | 868,300 |
| 2019-11-18 | $8.02 | $8.04 | $7.88 | $7.96 | $5.23 | 837,500 |
| 2019-11-15 | $8.15 | $8.17 | $7.98 | $7.99 | $5.25 | 1,163,120 |
| 2019-11-14 | $8.19 | $8.24 | $8.14 | $8.17 | $5.37 | 640,780 |
| 2019-11-13 | $8.18 | $8.21 | $8.12 | $8.18 | $5.38 | 629,600 |
| 2019-11-12 | $8.04 | $8.19 | $8.04 | $8.18 | $5.38 | 1,117,350 |
| 2019-11-11 | $8.43 | $8.49 | $8.14 | $8.14 | $5.35 | 1,802,100 |
| 2019-11-08 | $8.47 | $8.59 | $8.47 | $8.50 | $5.59 | 1,203,110 |
| 2019-11-07 | $8.42 | $8.54 | $8.40 | $8.45 | $5.55 | 1,223,820 |
| 2019-11-06 | $8.60 | $8.60 | $8.40 | $8.43 | $5.54 | 1,585,720 |
| 2019-11-05 | $8.61 | $8.61 | $8.43 | $8.56 | $5.63 | 956,030 |
| 2019-11-04 | $8.61 | $8.64 | $8.53 | $8.54 | $5.61 | 1,142,190 |
| 2019-11-01 | $8.49 | $8.68 | $8.40 | $8.59 | $5.65 | 1,952,200 |
| 2019-10-31 | $8.65 | $8.71 | $8.45 | $8.50 | $5.59 | 1,533,300 |
| 2019-10-30 | $8.79 | $8.79 | $8.55 | $8.64 | $5.68 | 1,735,200 |
| 2019-10-29 | $8.93 | $8.94 | $8.73 | $8.73 | $5.74 | 2,045,730 |
| 2019-10-28 | $8.84 | $8.95 | $8.73 | $8.91 | $5.86 | 2,772,810 |
| 2019-10-25 | $8.84 | $8.84 | $8.71 | $8.82 | $5.80 | 2,149,350 |
| 2019-10-24 | $8.82 | $8.84 | $8.71 | $8.82 | $5.80 | 1,700,230 |
| 2019-10-23 | $8.78 | $8.89 | $8.70 | $8.83 | $5.80 | 2,640,020 |
| 2019-10-22 | $8.50 | $8.79 | $8.46 | $8.78 | $5.77 | 4,976,930 |
| 2019-10-21 | $8.52 | $8.55 | $8.35 | $8.50 | $5.59 | 1,087,600 |
| 2019-10-18 | $8.66 | $8.76 | $8.48 | $8.48 | $5.57 | 1,759,730 |
| 2019-10-17 | $8.62 | $8.70 | $8.60 | $8.66 | $5.69 | 1,221,100 |
| 2019-10-16 | $8.74 | $8.75 | $8.55 | $8.61 | $5.66 | 1,646,490 |
| 2019-10-15 | $8.83 | $8.83 | $8.58 | $8.72 | $5.73 | 2,758,450 |
| 2019-10-14 | $8.84 | $8.92 | $8.73 | $8.86 | $5.82 | 4,197,050 |
| 2019-10-11 | $8.56 | $8.98 | $8.47 | $8.88 | $5.84 | 5,715,310 |
| 2019-10-10 | $8.50 | $8.60 | $8.43 | $8.55 | $5.62 | 1,759,600 |
| 2019-10-09 | $8.21 | $8.47 | $8.16 | $8.46 | $5.56 | 1,409,120 |
| 2019-10-08 | $8.28 | $8.35 | $8.11 | $8.28 | $5.44 | 1,140,210 |
| 2019-10-07 | $8.22 | $8.22 | $8.22 | $8.22 | $5.40 | 0 |
| 2019-10-04 | $8.22 | $8.22 | $8.22 | $8.22 | $5.40 | 0 |
| 2019-10-03 | $8.22 | $8.22 | $8.22 | $8.22 | $5.40 | 0 |
| 2019-10-02 | $8.22 | $8.22 | $8.22 | $8.22 | $5.40 | 0 |
| 2019-10-01 | $8.22 | $8.22 | $8.22 | $8.22 | $5.40 | 0 |
| 2019-09-30 | $8.28 | $8.43 | $8.17 | $8.22 | $5.40 | 1,233,000 |
| 2019-09-27 | $8.15 | $8.32 | $8.07 | $8.25 | $5.42 | 1,260,400 |
| 2019-09-26 | $8.32 | $8.37 | $8.13 | $8.15 | $5.36 | 1,557,200 |
| 2019-09-25 | $8.55 | $8.55 | $8.25 | $8.34 | $5.48 | 1,500,600 |
| 2019-09-24 | $8.46 | $8.63 | $8.46 | $8.55 | $5.62 | 1,462,200 |
| 2019-09-23 | $8.80 | $8.80 | $8.43 | $8.47 | $5.57 | 1,665,000 |
| 2019-09-20 | $8.59 | $8.66 | $8.55 | $8.56 | $5.63 | 1,044,900 |
| 2019-09-19 | $8.50 | $8.58 | $8.42 | $8.57 | $5.63 | 1,586,500 |
| 2019-09-18 | $8.42 | $8.50 | $8.39 | $8.42 | $5.53 | 812,400 |
| 2019-09-17 | $8.69 | $8.69 | $8.35 | $8.42 | $5.53 | 2,097,990 |
| 2019-09-16 | $8.67 | $8.74 | $8.63 | $8.69 | $5.71 | 1,380,010 |
| 2019-09-13 | $8.62 | $8.62 | $8.62 | $8.62 | $5.67 | 0 |
| 2019-09-12 | $8.63 | $8.65 | $8.56 | $8.62 | $5.67 | 1,287,500 |
| 2019-09-11 | $8.76 | $8.77 | $8.56 | $8.63 | $5.67 | 1,659,900 |
| 2019-09-10 | $8.64 | $8.69 | $8.55 | $8.65 | $5.68 | 1,552,210 |
| 2019-09-09 | $8.50 | $8.65 | $8.49 | $8.64 | $5.68 | 2,166,100 |
| 2019-09-06 | $8.48 | $8.53 | $8.38 | $8.46 | $5.56 | 1,806,190 |
| 2019-09-05 | $8.49 | $8.60 | $8.45 | $8.49 | $5.58 | 2,529,220 |
| 2019-09-04 | $8.46 | $8.59 | $8.34 | $8.48 | $5.57 | 1,993,400 |
| 2019-09-03 | $8.33 | $8.50 | $8.29 | $8.43 | $5.54 | 2,130,420 |
| 2019-09-02 | $8.06 | $8.32 | $8.06 | $8.29 | $5.45 | 1,636,400 |
| 2019-08-30 | $8.27 | $8.32 | $8.04 | $8.10 | $5.32 | 1,303,320 |
| 2019-08-29 | $8.19 | $8.30 | $8.19 | $8.22 | $5.40 | 967,400 |
| 2019-08-28 | $8.17 | $8.27 | $8.16 | $8.19 | $5.38 | 1,209,740 |
| 2019-08-27 | $8.03 | $8.24 | $8.03 | $8.18 | $5.38 | 1,583,520 |
| 2019-08-26 | $7.85 | $8.08 | $7.85 | $8.03 | $5.28 | 1,285,220 |
| 2019-08-23 | $8.17 | $8.28 | $8.10 | $8.13 | $5.34 | 1,992,200 |
| 2019-08-22 | $8.12 | $8.17 | $8.04 | $8.15 | $5.36 | 1,068,410 |
| 2019-08-21 | $8.08 | $8.12 | $8.00 | $8.07 | $5.30 | 892,600 |
| 2019-08-20 | $8.10 | $8.14 | $8.07 | $8.08 | $5.31 | 1,114,680 |
| 2019-08-19 | $7.92 | $8.09 | $7.92 | $8.09 | $5.32 | 1,305,980 |
| 2019-08-16 | $7.92 | $7.93 | $7.84 | $7.91 | $5.20 | 780,220 |
| 2019-08-15 | $7.73 | $7.87 | $7.61 | $7.85 | $5.16 | 1,041,820 |
| 2019-08-14 | $7.90 | $7.99 | $7.87 | $7.89 | $5.19 | 827,000 |
| 2019-08-13 | $7.93 | $7.93 | $7.81 | $7.84 | $5.15 | 684,300 |
| 2019-08-12 | $7.78 | $7.94 | $7.73 | $7.93 | $5.21 | 844,100 |
| 2019-08-09 | $8.01 | $8.13 | $7.77 | $7.78 | $5.11 | 1,171,600 |
| 2019-08-08 | $7.96 | $8.08 | $7.95 | $7.99 | $5.25 | 969,900 |
| 2019-08-07 | $7.99 | $8.06 | $7.95 | $7.95 | $5.22 | 1,163,020 |
| 2019-08-06 | $8.34 | $8.34 | $7.80 | $7.97 | $5.24 | 2,109,490 |
| 2019-08-05 | $8.42 | $8.60 | $8.33 | $8.35 | $5.49 | 1,545,400 |
| 2019-08-02 | $8.38 | $8.62 | $8.37 | $8.49 | $5.58 | 3,404,700 |
| 2019-08-01 | $8.75 | $8.90 | $8.73 | $8.82 | $5.80 | 3,135,090 |
| 2019-07-31 | $8.86 | $9.58 | $8.85 | $8.98 | $5.90 | 6,281,520 |
| 2019-07-30 | $8.72 | $8.80 | $8.67 | $8.71 | $5.72 | 1,164,500 |
| 2019-07-29 | $8.85 | $8.86 | $8.64 | $8.70 | $5.72 | 1,360,700 |
| 2019-07-26 | $8.94 | $8.94 | $8.71 | $8.82 | $5.80 | 1,760,600 |
| 2019-07-25 | $8.79 | $8.97 | $8.72 | $8.93 | $5.87 | 3,791,700 |
| 2019-07-24 | $8.80 | $8.83 | $8.68 | $8.78 | $5.77 | 2,388,540 |
| 2019-07-23 | $8.34 | $8.88 | $8.34 | $8.77 | $5.76 | 2,030,830 |
| 2019-07-22 | $8.56 | $8.60 | $8.24 | $8.35 | $5.49 | 1,839,340 |
| 2019-07-19 | $8.58 | $8.67 | $8.55 | $8.62 | $5.67 | 1,336,900 |
| 2019-07-18 | $8.78 | $8.81 | $8.55 | $8.55 | $5.62 | 2,200,780 |
| 2019-07-17 | $8.86 | $8.86 | $8.72 | $8.79 | $5.78 | 2,519,160 |
| 2019-07-16 | $8.85 | $9.08 | $8.82 | $8.90 | $5.85 | 2,921,950 |
| 2019-07-15 | $8.77 | $9.02 | $8.57 | $9.02 | $5.93 | 5,478,640 |
| 2019-07-12 | $8.53 | $8.89 | $8.49 | $8.84 | $5.81 | 5,026,420 |
| 2019-07-11 | $8.51 | $8.64 | $8.37 | $8.52 | $5.60 | 2,715,180 |
| 2019-07-10 | $8.28 | $8.98 | $8.28 | $8.51 | $5.59 | 3,942,880 |
| 2019-07-09 | $8.25 | $8.37 | $8.20 | $8.31 | $5.46 | 1,047,410 |
| 2019-07-08 | $8.48 | $8.49 | $8.22 | $8.25 | $5.42 | 1,623,800 |
| 2019-07-05 | $8.41 | $8.54 | $8.39 | $8.48 | $5.57 | 1,208,800 |
| 2019-07-04 | $8.47 | $8.59 | $8.40 | $8.46 | $5.56 | 1,697,100 |
| 2019-07-03 | $8.54 | $8.58 | $8.33 | $8.50 | $5.59 | 2,329,600 |
| 2019-07-02 | $8.76 | $8.76 | $8.54 | $8.59 | $5.65 | 2,163,300 |
| 2019-07-01 | $8.50 | $8.85 | $8.46 | $8.73 | $5.74 | 3,250,890 |
| 2019-06-28 | $8.53 | $8.55 | $8.26 | $8.36 | $5.49 | 1,301,800 |
| 2019-06-27 | $8.54 | $8.58 | $8.46 | $8.48 | $5.57 | 1,157,900 |
| 2019-06-26 | $8.42 | $8.56 | $8.31 | $8.46 | $5.56 | 1,245,520 |
| 2019-06-25 | $8.52 | $8.52 | $8.20 | $8.41 | $5.53 | 1,360,500 |
| 2019-06-24 | $8.49 | $8.54 | $8.44 | $8.50 | $5.59 | 1,484,800 |
| 2019-06-21 | $8.36 | $8.56 | $8.36 | $8.48 | $5.57 | 2,941,290 |
| 2019-06-20 | $8.36 | $8.37 | $8.21 | $8.34 | $5.48 | 1,472,990 |
| 2019-06-19 | $8.35 | $8.42 | $8.26 | $8.29 | $5.45 | 1,148,900 |
| 2019-06-18 | $8.20 | $8.25 | $8.11 | $8.24 | $5.42 | 850,990 |
| 2019-06-17 | $8.13 | $8.18 | $8.06 | $8.17 | $5.37 | 644,600 |
| 2019-06-14 | $8.20 | $8.29 | $8.01 | $8.07 | $5.30 | 1,048,440 |
| 2019-06-13 | $8.13 | $8.23 | $8.07 | $8.20 | $5.39 | 1,214,900 |
| 2019-06-12 | $8.14 | $8.20 | $8.02 | $8.13 | $5.34 | 1,170,200 |
| 2019-06-11 | $7.93 | $8.12 | $7.82 | $8.12 | $5.34 | 1,425,020 |
| 2019-06-10 | $7.78 | $7.85 | $7.71 | $7.82 | $5.14 | 864,000 |
| 2019-06-07 | $7.72 | $7.72 | $7.72 | $7.72 | $5.07 | 0 |
| 2019-06-06 | $7.93 | $7.93 | $7.68 | $7.72 | $5.07 | 1,022,500 |
| 2019-06-05 | $7.98 | $8.07 | $7.90 | $7.93 | $5.21 | 1,489,300 |
| 2019-06-04 | $8.17 | $8.18 | $7.90 | $7.92 | $5.21 | 3,126,700 |
| 2019-06-03 | $8.44 | $8.47 | $8.07 | $8.28 | $5.44 | 3,807,800 |
| 2019-05-31 | $8.44 | $8.47 | $8.30 | $8.35 | $5.49 | 1,293,910 |
| 2019-05-30 | $8.33 | $8.44 | $8.15 | $8.36 | $5.49 | 1,771,100 |
| 2019-05-29 | $8.22 | $8.36 | $8.13 | $8.29 | $5.45 | 1,238,500 |
| 2019-05-28 | $8.30 | $8.43 | $8.20 | $8.22 | $5.40 | 1,618,170 |
| 2019-05-27 | $8.16 | $8.45 | $8.15 | $8.42 | $5.40 | 1,717,800 |
| 2019-05-24 | $8.10 | $8.18 | $8.06 | $8.16 | $5.24 | 1,327,600 |
| 2019-05-23 | $8.27 | $8.33 | $8.05 | $8.10 | $5.20 | 1,446,500 |
| 2019-05-22 | $8.33 | $8.43 | $8.22 | $8.27 | $5.31 | 1,078,100 |
| 2019-05-21 | $8.19 | $8.38 | $8.13 | $8.36 | $5.36 | 1,397,000 |
| 2019-05-20 | $8.20 | $8.25 | $8.01 | $8.19 | $5.25 | 1,066,000 |
| 2019-05-17 | $8.59 | $8.59 | $8.10 | $8.19 | $5.25 | 2,414,260 |
| 2019-05-16 | $8.49 | $8.60 | $8.46 | $8.55 | $5.49 | 1,510,180 |
| 2019-05-15 | $8.35 | $8.55 | $8.35 | $8.53 | $5.47 | 1,593,280 |
| 2019-05-14 | $8.26 | $8.42 | $8.26 | $8.33 | $5.34 | 1,172,800 |
| 2019-05-13 | $8.40 | $8.48 | $8.34 | $8.35 | $5.36 | 1,296,900 |
| 2019-05-10 | $8.25 | $8.46 | $8.10 | $8.46 | $5.43 | 2,659,470 |
| 2019-05-09 | $8.06 | $8.28 | $8.06 | $8.17 | $5.24 | 1,125,700 |
| 2019-05-08 | $8.10 | $8.35 | $7.99 | $8.19 | $5.25 | 2,046,560 |
| 2019-05-07 | $8.25 | $8.43 | $8.06 | $8.33 | $5.34 | 2,311,760 |
| 2019-05-06 | $8.60 | $8.77 | $8.19 | $8.19 | $5.25 | 3,012,200 |
| 2019-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $5.84 | 0 |
| 2019-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $5.84 | 0 |
| 2019-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $5.84 | 0 |
| 2019-04-30 | $9.00 | $9.18 | $8.89 | $9.10 | $5.84 | 2,350,100 |
| 2019-04-29 | $9.58 | $9.58 | $8.97 | $9.05 | $5.81 | 5,851,290 |
| 2019-04-26 | $9.47 | $9.86 | $9.05 | $9.66 | $6.20 | 9,367,140 |
| 2019-04-25 | $10.99 | $11.35 | $9.94 | $9.96 | $6.39 | 16,043,210 |
| 2019-04-24 | $9.80 | $10.71 | $9.55 | $10.71 | $6.87 | 8,312,600 |
| 2019-04-23 | $9.94 | $9.96 | $9.46 | $9.74 | $6.25 | 4,740,710 |
| 2019-04-22 | $10.00 | $10.26 | $9.73 | $9.93 | $6.37 | 5,503,830 |
| 2019-04-19 | $9.62 | $10.17 | $9.61 | $10.12 | $6.49 | 7,959,160 |
| 2019-04-18 | $9.60 | $9.93 | $9.56 | $9.60 | $6.16 | 4,656,170 |
| 2019-04-17 | $9.39 | $9.63 | $9.37 | $9.57 | $6.14 | 3,282,480 |
| 2019-04-16 | $9.25 | $9.40 | $9.03 | $9.39 | $6.02 | 2,322,500 |
| 2019-04-15 | $9.43 | $9.54 | $9.28 | $9.28 | $5.95 | 2,831,770 |
| 2019-04-12 | $9.46 | $9.57 | $9.28 | $9.38 | $6.02 | 4,559,800 |
| 2019-04-11 | $9.66 | $10.26 | $9.57 | $9.62 | $6.17 | 8,990,310 |
| 2019-04-10 | $9.60 | $9.60 | $9.40 | $9.51 | $6.10 | 3,688,400 |
| 2019-04-09 | $9.37 | $9.75 | $9.33 | $9.68 | $6.21 | 6,066,150 |
| 2019-04-08 | $9.48 | $9.57 | $9.23 | $9.37 | $6.01 | 3,449,010 |
| 2019-04-05 | $9.48 | $9.48 | $9.48 | $9.48 | $6.08 | 0 |
| 2019-04-04 | $9.52 | $9.56 | $9.36 | $9.48 | $6.08 | 2,623,000 |
| 2019-04-03 | $9.35 | $9.47 | $9.30 | $9.45 | $6.06 | 2,972,620 |
| 2019-04-02 | $9.47 | $9.47 | $9.29 | $9.35 | $6.00 | 2,896,820 |
| 2019-04-01 | $9.23 | $9.45 | $9.20 | $9.39 | $6.02 | 3,431,960 |
| 2019-03-29 | $8.86 | $9.15 | $8.82 | $9.14 | $5.86 | 2,217,400 |
| 2019-03-28 | $8.95 | $9.07 | $8.83 | $8.90 | $5.71 | 1,748,800 |
| 2019-03-27 | $8.91 | $8.96 | $8.65 | $8.96 | $5.75 | 2,512,840 |
| 2019-03-26 | $9.13 | $9.25 | $8.80 | $8.87 | $5.69 | 2,911,520 |
| 2019-03-25 | $9.22 | $9.27 | $9.11 | $9.13 | $5.86 | 2,330,140 |
| 2019-03-22 | $9.27 | $9.32 | $9.11 | $9.28 | $5.95 | 3,062,380 |
| 2019-03-21 | $9.26 | $9.48 | $9.16 | $9.33 | $5.99 | 4,152,060 |
| 2019-03-20 | $9.18 | $9.27 | $9.03 | $9.23 | $5.92 | 3,399,700 |
| 2019-03-19 | $9.15 | $9.25 | $9.06 | $9.11 | $5.84 | 2,998,820 |
| 2019-03-18 | $9.10 | $9.20 | $8.88 | $9.17 | $5.88 | 3,708,200 |
| 2019-03-15 | $8.74 | $9.20 | $8.74 | $9.14 | $5.86 | 5,010,000 |
| 2019-03-14 | $9.03 | $9.15 | $8.54 | $8.70 | $5.58 | 4,021,100 |
| 2019-03-13 | $9.46 | $9.56 | $8.92 | $9.03 | $5.79 | 5,675,850 |
| 2019-03-12 | $9.80 | $9.81 | $9.21 | $9.31 | $5.97 | 8,771,500 |
| 2019-03-11 | $8.60 | $9.42 | $8.60 | $9.42 | $6.04 | 6,443,220 |
| 2019-03-08 | $9.05 | $9.17 | $8.50 | $8.56 | $5.49 | 4,257,000 |
| 2019-03-07 | $9.10 | $9.35 | $8.96 | $9.23 | $5.92 | 3,674,200 |
| 2019-03-06 | $8.78 | $9.26 | $8.68 | $9.10 | $5.84 | 4,880,320 |
| 2019-03-05 | $8.61 | $8.78 | $8.51 | $8.78 | $5.63 | 3,084,360 |
| 2019-03-04 | $8.49 | $8.71 | $8.49 | $8.59 | $5.51 | 3,497,470 |
| 2019-03-01 | $8.52 | $8.59 | $8.38 | $8.49 | $5.45 | 2,236,640 |
| 2019-02-28 | $8.38 | $8.58 | $8.38 | $8.52 | $5.47 | 2,654,800 |
| 2019-02-27 | $8.39 | $8.63 | $8.26 | $8.36 | $5.36 | 3,422,290 |
| 2019-02-26 | $8.38 | $8.72 | $8.26 | $8.39 | $5.38 | 4,964,260 |
| 2019-02-25 | $8.10 | $8.42 | $8.04 | $8.39 | $5.38 | 4,555,000 |
| 2019-02-22 | $7.89 | $8.03 | $7.79 | $8.02 | $5.15 | 3,098,620 |
| 2019-02-21 | $7.92 | $8.02 | $7.84 | $7.87 | $5.05 | 3,053,420 |
| 2019-02-20 | $7.93 | $7.97 | $7.82 | $7.93 | $5.09 | 2,131,120 |
| 2019-02-19 | $8.02 | $8.02 | $7.83 | $7.91 | $5.08 | 3,640,420 |
| 2019-02-18 | $7.72 | $7.97 | $7.70 | $7.96 | $5.11 | 2,811,700 |
| 2019-02-15 | $7.78 | $7.78 | $7.69 | $7.71 | $4.95 | 1,856,900 |
| 2019-02-14 | $7.63 | $7.98 | $7.60 | $7.80 | $5.00 | 2,897,250 |
| 2019-02-13 | $7.50 | $7.76 | $7.43 | $7.69 | $4.93 | 2,723,390 |
| 2019-02-12 | $7.39 | $7.55 | $7.35 | $7.52 | $4.82 | 2,124,100 |
| 2019-02-11 | $7.20 | $7.40 | $7.20 | $7.39 | $4.74 | 1,178,700 |
| 2019-02-08 | $7.20 | $7.20 | $7.20 | $7.20 | $4.62 | 0 |
| 2019-02-07 | $7.20 | $7.20 | $7.20 | $7.20 | $4.62 | 0 |
| 2019-02-06 | $7.20 | $7.20 | $7.20 | $7.20 | $4.62 | 0 |
| 2019-02-05 | $7.20 | $7.20 | $7.20 | $7.20 | $4.62 | 0 |
| 2019-02-04 | $7.20 | $7.20 | $7.20 | $7.20 | $4.62 | 0 |
| 2019-02-01 | $6.99 | $7.21 | $6.97 | $7.20 | $4.62 | 1,141,000 |
| 2019-01-31 | $7.26 | $7.32 | $6.96 | $6.99 | $4.48 | 1,170,800 |
| 2019-01-30 | $7.24 | $7.37 | $7.24 | $7.27 | $4.66 | 555,050 |
| 2019-01-29 | $7.51 | $7.51 | $7.16 | $7.31 | $4.69 | 1,648,100 |
| 2019-01-28 | $7.63 | $7.68 | $7.42 | $7.47 | $4.79 | 1,255,000 |
| 2019-01-25 | $7.65 | $7.78 | $7.60 | $7.61 | $4.88 | 1,270,100 |
| 2019-01-24 | $7.65 | $7.71 | $7.59 | $7.69 | $4.93 | 1,035,650 |
| 2019-01-23 | $7.62 | $7.70 | $7.57 | $7.67 | $4.92 | 1,105,680 |
| 2019-01-22 | $7.73 | $7.73 | $7.52 | $7.62 | $4.89 | 1,283,210 |
| 2019-01-21 | $7.71 | $7.82 | $7.69 | $7.72 | $4.95 | 1,692,520 |
| 2019-01-18 | $7.67 | $7.72 | $7.65 | $7.70 | $4.94 | 1,337,200 |
| 2019-01-17 | $7.70 | $7.75 | $7.64 | $7.66 | $4.91 | 1,707,100 |
| 2019-01-16 | $7.73 | $7.81 | $7.70 | $7.72 | $4.95 | 2,013,000 |
| 2019-01-15 | $7.70 | $7.79 | $7.60 | $7.78 | $4.99 | 3,521,480 |
| 2019-01-14 | $7.85 | $7.98 | $7.73 | $7.75 | $4.97 | 6,353,480 |
| 2019-01-11 | $8.25 | $8.47 | $8.20 | $8.29 | $5.32 | 10,835,680 |
| 2019-01-10 | $7.82 | $7.94 | $7.77 | $7.94 | $5.09 | 2,018,900 |
| 2019-01-09 | $7.76 | $8.00 | $7.75 | $7.83 | $5.02 | 2,039,250 |
| 2019-01-08 | $7.65 | $7.84 | $7.64 | $7.80 | $5.00 | 1,855,170 |
| 2019-01-07 | $7.55 | $7.94 | $7.54 | $7.73 | $4.96 | 2,095,980 |
| 2019-01-04 | $7.20 | $7.56 | $7.17 | $7.55 | $4.84 | 2,048,700 |
| 2019-01-03 | $7.27 | $7.42 | $7.25 | $7.31 | $4.69 | 1,081,790 |
| 2019-01-02 | $7.32 | $7.45 | $7.22 | $7.24 | $4.65 | 1,140,390 |
| 2019-01-01 | $7.34 | $7.34 | $7.34 | $7.34 | $4.71 | 0 |
| 2018-12-31 | $7.34 | $7.34 | $7.34 | $7.34 | $4.71 | 0 |
| 2018-12-28 | $7.43 | $7.50 | $7.33 | $7.34 | $4.71 | 1,322,400 |
| 2018-12-27 | $7.43 | $7.85 | $7.37 | $7.45 | $4.78 | 2,249,040 |
| 2018-12-26 | $7.35 | $7.49 | $7.22 | $7.37 | $4.73 | 1,824,710 |
| 2018-12-25 | $7.60 | $7.60 | $6.90 | $7.34 | $4.71 | 2,404,170 |
| 2018-12-24 | $7.56 | $7.67 | $7.52 | $7.63 | $4.90 | 1,731,820 |
| 2018-12-21 | $7.61 | $7.67 | $7.50 | $7.56 | $4.85 | 1,022,700 |
| 2018-12-20 | $7.66 | $7.69 | $7.58 | $7.66 | $4.91 | 1,063,600 |
| 2018-12-19 | $7.71 | $7.74 | $7.59 | $7.67 | $4.92 | 892,250 |
| 2018-12-18 | $7.75 | $7.82 | $7.61 | $7.69 | $4.93 | 1,064,850 |
| 2018-12-17 | $7.80 | $7.88 | $7.72 | $7.81 | $5.01 | 983,500 |
| 2018-12-14 | $8.06 | $8.06 | $7.73 | $7.82 | $5.02 | 1,331,400 |
| 2018-12-13 | $7.95 | $8.12 | $7.93 | $8.08 | $5.18 | 1,589,320 |
| 2018-12-12 | $7.98 | $8.04 | $7.92 | $7.95 | $5.10 | 1,005,720 |
| 2018-12-11 | $7.97 | $7.97 | $7.87 | $7.92 | $5.08 | 922,090 |
| 2018-12-10 | $8.08 | $8.15 | $7.85 | $7.91 | $5.08 | 1,122,920 |
| 2018-12-07 | $8.12 | $8.14 | $7.90 | $8.08 | $5.18 | 1,549,220 |
| 2018-12-06 | $8.22 | $8.23 | $8.05 | $8.10 | $5.20 | 1,305,100 |
| 2018-12-05 | $8.09 | $8.28 | $8.01 | $8.24 | $5.29 | 2,473,050 |
| 2018-12-04 | $8.13 | $8.22 | $8.08 | $8.19 | $5.25 | 1,977,530 |
| 2018-12-03 | $7.89 | $8.19 | $7.86 | $8.12 | $5.21 | 2,319,290 |
| 2018-11-30 | $7.77 | $7.83 | $7.61 | $7.79 | $5.00 | 1,607,760 |
| 2018-11-29 | $8.08 | $8.08 | $7.82 | $7.84 | $5.03 | 1,954,400 |
| 2018-11-28 | $7.91 | $8.10 | $7.81 | $8.01 | $5.14 | 1,887,220 |
| 2018-11-27 | $7.79 | $8.00 | $7.79 | $7.91 | $5.08 | 1,507,600 |
| 2018-11-26 | $7.76 | $7.89 | $7.65 | $7.78 | $4.99 | 1,419,330 |
| 2018-11-23 | $8.20 | $8.20 | $7.62 | $7.77 | $4.99 | 3,384,070 |
| 2018-11-22 | $8.27 | $8.31 | $8.16 | $8.17 | $5.24 | 1,955,730 |
| 2018-11-21 | $7.98 | $8.29 | $7.97 | $8.24 | $5.29 | 2,324,180 |
| 2018-11-20 | $8.16 | $8.24 | $8.00 | $8.08 | $5.18 | 2,273,600 |
| 2018-11-19 | $8.24 | $8.27 | $8.05 | $8.26 | $5.30 | 2,426,810 |
| 2018-11-16 | $8.30 | $8.30 | $8.15 | $8.22 | $5.27 | 2,965,240 |
| 2018-11-15 | $7.91 | $8.33 | $7.91 | $8.32 | $5.34 | 3,356,780 |
| 2018-11-14 | $7.99 | $8.22 | $7.92 | $7.97 | $5.11 | 2,780,030 |
| 2018-11-13 | $7.65 | $8.08 | $7.63 | $7.98 | $5.12 | 3,032,790 |
| 2018-11-12 | $7.51 | $7.76 | $7.45 | $7.75 | $4.97 | 2,246,860 |
| 2018-11-09 | $7.52 | $7.54 | $7.42 | $7.50 | $4.81 | 1,320,100 |
| 2018-11-08 | $7.56 | $7.67 | $7.47 | $7.50 | $4.81 | 2,797,300 |
| 2018-11-07 | $7.55 | $7.65 | $7.47 | $7.48 | $4.80 | 1,602,000 |
| 2018-11-06 | $7.66 | $7.66 | $7.41 | $7.55 | $4.84 | 1,906,200 |
| 2018-11-05 | $7.54 | $7.70 | $7.47 | $7.67 | $4.92 | 2,420,120 |
| 2018-11-02 | $7.42 | $7.58 | $7.40 | $7.53 | $4.83 | 2,816,800 |
| 2018-11-01 | $7.44 | $7.47 | $7.37 | $7.37 | $4.73 | 1,861,220 |
| 2018-10-31 | $7.34 | $7.54 | $7.25 | $7.40 | $4.75 | 1,970,820 |
| 2018-10-30 | $7.10 | $7.37 | $7.09 | $7.28 | $4.67 | 1,739,780 |
| 2018-10-29 | $7.21 | $7.28 | $7.03 | $7.11 | $4.56 | 1,518,100 |
| 2018-10-26 | $7.18 | $7.27 | $7.15 | $7.24 | $4.65 | 1,841,780 |
| 2018-10-25 | $6.98 | $7.14 | $6.85 | $7.09 | $4.55 | 1,375,360 |
| 2018-10-24 | $7.13 | $7.25 | $7.13 | $7.19 | $4.61 | 1,427,440 |
| 2018-10-23 | $7.19 | $7.26 | $7.10 | $7.20 | $4.62 | 1,980,630 |
| 2018-10-22 | $7.00 | $7.42 | $6.91 | $7.19 | $4.61 | 3,201,440 |
| 2018-10-19 | $6.59 | $6.94 | $6.53 | $6.94 | $4.45 | 2,524,100 |
| 2018-10-18 | $6.70 | $7.00 | $6.54 | $6.74 | $4.32 | 2,867,900 |
| 2018-10-17 | $6.62 | $6.71 | $6.49 | $6.67 | $4.28 | 1,601,680 |
| 2018-10-16 | $6.65 | $6.82 | $6.51 | $6.54 | $4.20 | 1,255,900 |
| 2018-10-15 | $6.88 | $6.97 | $6.67 | $6.68 | $4.29 | 1,280,780 |
| 2018-10-12 | $6.94 | $6.94 | $6.51 | $6.82 | $4.38 | 2,040,430 |
| 2018-10-11 | $7.56 | $7.56 | $6.97 | $6.99 | $4.48 | 2,809,590 |
| 2018-10-10 | $7.67 | $7.78 | $7.64 | $7.74 | $4.97 | 1,120,800 |
| 2018-10-09 | $7.76 | $7.88 | $7.61 | $7.67 | $4.92 | 1,409,700 |
| 2018-10-08 | $7.99 | $8.05 | $7.70 | $7.75 | $4.97 | 1,468,300 |
| 2018-10-05 | $8.14 | $8.14 | $8.14 | $8.14 | $5.22 | 0 |
| 2018-10-04 | $8.14 | $8.14 | $8.14 | $8.14 | $5.22 | 0 |
| 2018-10-03 | $8.14 | $8.14 | $8.14 | $8.14 | $5.22 | 0 |
| 2018-10-02 | $8.14 | $8.14 | $8.14 | $8.14 | $5.22 | 0 |
| 2018-10-01 | $8.14 | $8.14 | $8.14 | $8.14 | $5.22 | 0 |
| 2018-09-28 | $8.06 | $8.18 | $8.06 | $8.14 | $5.22 | 852,180 |
| 2018-09-27 | $8.33 | $8.35 | $8.04 | $8.06 | $5.17 | 1,307,640 |
| 2018-09-26 | $8.25 | $8.34 | $8.25 | $8.31 | $5.33 | 1,265,300 |
| 2018-09-25 | $8.39 | $8.39 | $8.20 | $8.29 | $5.32 | 1,041,620 |
| 2018-09-24 | $8.39 | $8.39 | $8.39 | $8.39 | $5.38 | 0 |
| 2018-09-21 | $8.34 | $8.40 | $8.25 | $8.39 | $5.38 | 1,217,400 |
| 2018-09-20 | $8.37 | $8.37 | $8.21 | $8.26 | $5.30 | 1,110,900 |
| 2018-09-19 | $8.24 | $8.38 | $8.17 | $8.29 | $5.32 | 1,304,700 |
| 2018-09-18 | $8.12 | $8.26 | $8.04 | $8.25 | $5.29 | 1,065,900 |
| 2018-09-17 | $8.38 | $8.47 | $8.15 | $8.15 | $5.23 | 1,171,500 |
| 2018-09-14 | $8.34 | $8.55 | $8.28 | $8.45 | $5.42 | 2,010,100 |
| 2018-09-13 | $8.21 | $8.40 | $8.18 | $8.33 | $5.34 | 1,016,500 |
| 2018-09-12 | $8.15 | $8.28 | $8.15 | $8.21 | $5.27 | 752,100 |
| 2018-09-11 | $8.16 | $8.28 | $7.92 | $8.20 | $5.26 | 1,010,620 |
| 2018-09-10 | $8.22 | $8.30 | $8.12 | $8.17 | $5.24 | 1,738,700 |
| 2018-09-07 | $8.10 | $8.27 | $8.09 | $8.18 | $5.25 | 1,450,820 |
| 2018-09-06 | $7.96 | $8.20 | $7.95 | $8.13 | $5.22 | 1,482,900 |
| 2018-09-05 | $8.12 | $8.29 | $8.05 | $8.06 | $5.17 | 1,542,140 |
| 2018-09-04 | $7.88 | $8.17 | $7.86 | $8.12 | $5.21 | 2,340,620 |
| 2018-09-03 | $8.06 | $8.06 | $7.78 | $7.88 | $5.06 | 1,396,510 |
| 2018-08-31 | $8.17 | $8.19 | $8.04 | $8.08 | $5.18 | 819,290 |
| 2018-08-30 | $8.28 | $8.34 | $8.11 | $8.13 | $5.22 | 1,168,500 |
| 2018-08-29 | $8.40 | $8.40 | $8.23 | $8.28 | $5.31 | 1,206,930 |
| 2018-08-28 | $8.28 | $8.39 | $8.26 | $8.39 | $5.38 | 1,235,720 |
| 2018-08-27 | $8.18 | $8.30 | $8.13 | $8.29 | $5.32 | 1,484,720 |
| 2018-08-24 | $8.17 | $8.24 | $8.12 | $8.16 | $5.24 | 1,273,800 |
| 2018-08-23 | $8.09 | $8.28 | $8.09 | $8.15 | $5.23 | 1,431,500 |
| 2018-08-22 | $8.22 | $8.23 | $8.03 | $8.09 | $5.19 | 916,660 |
| 2018-08-21 | $8.15 | $8.26 | $8.13 | $8.21 | $5.27 | 1,195,500 |
| 2018-08-20 | $8.04 | $8.27 | $7.28 | $8.21 | $5.27 | 1,650,360 |
| 2018-08-17 | $8.34 | $8.42 | $8.06 | $8.09 | $5.19 | 1,585,700 |
| 2018-08-16 | $8.27 | $8.42 | $8.10 | $8.28 | $5.31 | 1,097,620 |
| 2018-08-15 | $8.53 | $8.56 | $8.27 | $8.30 | $5.33 | 1,875,150 |
| 2018-08-14 | $8.42 | $8.61 | $8.42 | $8.54 | $5.48 | 1,805,430 |
| 2018-08-13 | $8.39 | $8.49 | $8.26 | $8.48 | $5.44 | 1,587,460 |
| 2018-08-10 | $8.45 | $8.51 | $8.35 | $8.46 | $5.43 | 1,378,030 |
| 2018-08-09 | $8.16 | $8.45 | $8.08 | $8.40 | $5.39 | 2,051,420 |
| 2018-08-08 | $8.43 | $8.48 | $8.11 | $8.16 | $5.24 | 1,823,910 |
| 2018-08-07 | $8.11 | $8.47 | $8.11 | $8.43 | $5.41 | 2,194,810 |
| 2018-08-06 | $8.40 | $8.50 | $8.10 | $8.13 | $5.22 | 2,475,120 |
| 2018-08-03 | $8.64 | $8.73 | $8.46 | $8.50 | $5.45 | 2,042,100 |
| 2018-08-02 | $9.03 | $9.12 | $8.45 | $8.64 | $5.54 | 3,792,910 |
| 2018-08-01 | $9.53 | $9.73 | $9.12 | $9.13 | $5.86 | 3,272,950 |
| 2018-07-31 | $9.32 | $9.53 | $9.08 | $9.46 | $6.07 | 3,122,800 |
| 2018-07-30 | $9.48 | $9.50 | $9.12 | $9.21 | $5.91 | 2,616,110 |
| 2018-07-27 | $9.67 | $9.67 | $9.41 | $9.46 | $6.07 | 2,883,230 |
| 2018-07-26 | $9.60 | $9.72 | $9.52 | $9.67 | $6.20 | 3,253,250 |
| 2018-07-25 | $9.55 | $9.65 | $9.45 | $9.62 | $6.17 | 3,966,820 |
| 2018-07-24 | $9.39 | $9.60 | $9.33 | $9.54 | $6.12 | 4,097,690 |
| 2018-07-23 | $9.19 | $9.38 | $9.08 | $9.33 | $5.99 | 3,694,900 |
| 2018-07-20 | $9.02 | $9.19 | $8.95 | $9.14 | $5.86 | 3,027,800 |
| 2018-07-19 | $9.13 | $9.24 | $8.94 | $8.97 | $5.76 | 2,345,800 |
| 2018-07-18 | $9.20 | $9.28 | $9.13 | $9.14 | $5.86 | 2,541,810 |
| 2018-07-17 | $9.21 | $9.24 | $9.07 | $9.20 | $5.90 | 1,965,800 |
| 2018-07-16 | $9.19 | $9.39 | $9.11 | $9.25 | $5.93 | 2,721,500 |
| 2018-07-13 | $9.39 | $9.45 | $9.09 | $9.13 | $5.86 | 2,860,600 |
| 2018-07-12 | $8.89 | $9.19 | $8.89 | $9.15 | $5.87 | 2,868,500 |
| 2018-07-11 | $9.15 | $9.15 | $8.69 | $8.86 | $5.68 | 2,948,500 |
| 2018-07-10 | $9.33 | $9.38 | $9.05 | $9.22 | $5.92 | 2,407,800 |
| 2018-07-09 | $9.12 | $9.22 | $9.02 | $9.17 | $5.88 | 2,781,700 |
| 2018-07-06 | $8.81 | $9.12 | $8.56 | $8.91 | $5.72 | 3,421,800 |
| 2018-07-05 | $9.07 | $9.17 | $8.62 | $8.72 | $5.59 | 2,872,300 |
| 2018-07-04 | $9.26 | $9.32 | $9.00 | $9.07 | $5.82 | 3,256,920 |
| 2018-07-03 | $9.14 | $9.49 | $9.10 | $9.31 | $5.97 | 5,074,220 |
| 2018-07-02 | $9.22 | $9.25 | $9.00 | $9.13 | $5.86 | 3,844,600 |
| 2018-06-29 | $8.88 | $9.22 | $8.85 | $9.17 | $5.88 | 3,392,540 |
| 2018-06-28 | $8.90 | $9.10 | $8.85 | $8.88 | $5.70 | 2,912,340 |
| 2018-06-27 | $9.12 | $9.22 | $8.90 | $8.93 | $5.73 | 3,662,140 |
| 2018-06-26 | $8.69 | $9.07 | $8.42 | $9.05 | $5.81 | 3,872,250 |
| 2018-06-25 | $8.76 | $9.18 | $8.66 | $8.81 | $5.65 | 4,686,150 |
| 2018-06-22 | $8.41 | $8.86 | $8.31 | $8.71 | $5.59 | 4,216,450 |
| 2018-06-21 | $8.90 | $9.05 | $8.29 | $8.55 | $5.49 | 8,262,620 |
| 2018-06-20 | $8.90 | $9.79 | $8.90 | $9.02 | $5.79 | 9,661,860 |
| 2018-06-19 | $9.89 | $9.89 | $9.89 | $9.89 | $6.35 | 730,500 |
| 2018-06-18 | $10.99 | $10.99 | $10.99 | $10.99 | $7.05 | 0 |
| 2018-06-15 | $12.20 | $12.20 | $10.99 | $10.99 | $7.05 | 2,461,900 |
| 2018-06-14 | $11.73 | $12.26 | $11.50 | $12.21 | $7.83 | 1,773,500 |
| 2018-06-13 | $12.39 | $12.39 | $11.75 | $11.85 | $7.60 | 2,243,800 |
| 2018-06-12 | $12.50 | $12.59 | $12.20 | $12.33 | $7.91 | 1,275,900 |
| 2018-06-11 | $12.50 | $12.75 | $12.38 | $12.45 | $7.99 | 1,100,680 |
| 2018-06-08 | $12.65 | $12.76 | $12.32 | $12.50 | $8.02 | 1,367,030 |
| 2018-06-07 | $12.70 | $12.90 | $12.70 | $12.73 | $8.17 | 1,503,450 |
| 2018-06-06 | $12.57 | $13.28 | $12.57 | $12.84 | $8.24 | 2,941,600 |
| 2018-06-05 | $12.08 | $12.50 | $12.07 | $12.47 | $8.00 | 2,499,520 |
| 2018-06-04 | $12.58 | $12.70 | $12.00 | $12.23 | $7.85 | 4,058,500 |
| 2018-06-01 | $12.77 | $12.86 | $12.50 | $12.57 | $8.06 | 1,066,610 |
| 2018-05-31 | $12.90 | $13.11 | $12.60 | $12.78 | $8.20 | 1,982,400 |
| 2018-05-30 | $13.64 | $13.64 | $12.32 | $12.88 | $8.26 | 2,203,680 |
| 2018-05-29 | $14.32 | $14.32 | $13.80 | $13.89 | $8.78 | 1,525,610 |
| 2018-05-28 | $14.40 | $14.64 | $14.25 | $14.27 | $9.02 | 1,811,380 |
| 2018-05-25 | $14.12 | $14.45 | $14.12 | $14.42 | $9.12 | 1,693,020 |
| 2018-05-24 | $14.39 | $14.47 | $14.10 | $14.20 | $8.98 | 1,525,180 |
| 2018-05-23 | $14.46 | $14.77 | $14.30 | $14.34 | $9.07 | 2,835,770 |
| 2018-05-22 | $14.25 | $14.59 | $14.10 | $14.46 | $9.14 | 2,975,330 |
| 2018-05-21 | $13.90 | $14.20 | $13.80 | $14.17 | $8.96 | 2,631,160 |
| 2018-05-18 | $13.71 | $13.86 | $13.29 | $13.84 | $8.75 | 3,182,000 |
| 2018-05-17 | $14.25 | $14.34 | $13.64 | $13.84 | $8.75 | 3,942,730 |
| 2018-05-16 | $13.80 | $14.57 | $13.80 | $14.25 | $9.01 | 3,748,560 |
| 2018-05-15 | $14.37 | $14.75 | $14.17 | $14.22 | $8.99 | 3,613,230 |
| 2018-05-14 | $13.81 | $14.89 | $13.81 | $14.61 | $9.24 | 5,348,300 |
| 2018-05-11 | $15.74 | $15.74 | $15.00 | $15.08 | $9.53 | 4,707,060 |
| 2018-05-10 | $17.14 | $17.14 | $15.44 | $16.00 | $10.12 | 6,844,370 |
| 2018-05-09 | $17.38 | $17.38 | $17.06 | $17.16 | $10.85 | 885,900 |
| 2018-05-08 | $17.38 | $17.45 | $17.24 | $17.36 | $10.98 | 1,402,820 |
| 2018-05-07 | $17.11 | $17.50 | $17.10 | $17.47 | $11.05 | 1,172,400 |
| 2018-05-04 | $17.47 | $17.54 | $17.11 | $17.28 | $10.93 | 1,407,900 |
| 2018-05-03 | $17.36 | $17.56 | $17.13 | $17.49 | $11.06 | 2,676,600 |
| 2018-05-02 | $17.55 | $17.66 | $17.05 | $17.56 | $11.10 | 2,093,220 |
| 2018-05-01 | $17.55 | $17.55 | $17.55 | $17.55 | $11.10 | 0 |
| 2018-04-30 | $17.55 | $17.55 | $17.55 | $17.55 | $11.10 | 0 |
| 2018-04-27 | $17.54 | $17.67 | $17.15 | $17.55 | $11.10 | 1,347,900 |
| 2018-04-26 | $17.70 | $17.81 | $16.80 | $17.68 | $11.18 | 2,146,600 |
| 2018-04-25 | $17.80 | $17.98 | $17.61 | $17.67 | $11.17 | 1,296,940 |
| 2018-04-24 | $17.60 | $17.96 | $17.50 | $17.85 | $11.29 | 2,221,620 |
| 2018-04-23 | $17.89 | $18.14 | $17.50 | $17.65 | $11.16 | 1,064,900 |
| 2018-04-20 | $17.68 | $18.17 | $17.60 | $17.98 | $11.37 | 4,080,710 |
| 2018-04-19 | $17.81 | $18.09 | $17.60 | $17.68 | $11.18 | 3,466,120 |
| 2018-04-18 | $17.85 | $18.22 | $17.08 | $18.02 | $11.39 | 4,588,480 |
| 2018-04-17 | $17.94 | $18.15 | $17.76 | $17.85 | $11.29 | 1,737,840 |
| 2018-04-16 | $18.30 | $18.30 | $17.50 | $17.95 | $11.35 | 2,357,240 |
| 2018-04-13 | $18.39 | $18.78 | $18.38 | $18.43 | $11.65 | 2,220,800 |
| 2018-04-12 | $18.42 | $18.55 | $18.12 | $18.38 | $11.62 | 1,911,800 |
| 2018-04-11 | $18.55 | $18.75 | $18.31 | $18.39 | $11.63 | 1,751,100 |
| 2018-04-10 | $18.99 | $18.99 | $18.30 | $18.38 | $11.62 | 3,191,400 |
| 2018-04-09 | $18.52 | $19.25 | $17.86 | $19.00 | $12.01 | 6,642,840 |
| 2018-04-06 | $18.48 | $18.48 | $18.48 | $18.48 | $11.68 | 0 |
| 2018-04-05 | $18.48 | $18.48 | $18.48 | $18.48 | $11.68 | 0 |
| 2018-04-04 | $19.70 | $19.79 | $18.27 | $18.48 | $11.68 | 6,518,770 |
| 2018-04-03 | $20.48 | $20.48 | $19.35 | $19.68 | $12.44 | 5,524,510 |
| 2018-04-02 | $21.22 | $21.22 | $20.07 | $20.61 | $13.03 | 8,042,840 |
| 2018-03-30 | $20.69 | $21.85 | $20.32 | $21.24 | $13.43 | 11,017,260 |
| 2018-03-29 | $18.21 | $20.20 | $18.20 | $20.20 | $12.77 | 12,309,280 |
| 2018-03-28 | $18.26 | $18.67 | $18.09 | $18.36 | $11.61 | 920,060 |
| 2018-03-27 | $18.18 | $18.98 | $18.18 | $18.64 | $11.79 | 2,586,700 |
| 2018-03-26 | $18.04 | $18.54 | $17.08 | $18.30 | $11.57 | 1,395,640 |
| 2018-03-23 | $19.00 | $19.21 | $18.04 | $18.37 | $11.61 | 1,916,620 |
| 2018-03-22 | $19.01 | $19.45 | $18.63 | $19.30 | $12.20 | 1,778,980 |
| 2018-03-21 | $19.00 | $19.96 | $18.22 | $19.09 | $12.07 | 3,040,860 |
| 2018-03-20 | $17.78 | $19.10 | $17.70 | $19.02 | $12.03 | 4,854,600 |
| 2018-03-19 | $19.34 | $19.50 | $18.00 | $18.07 | $11.43 | 2,746,640 |
| 2018-03-16 | $19.30 | $19.45 | $19.03 | $19.34 | $12.23 | 1,322,600 |
| 2018-03-15 | $19.50 | $19.66 | $18.65 | $19.31 | $12.21 | 2,730,640 |
| 2018-03-14 | $19.59 | $20.15 | $19.47 | $19.59 | $12.39 | 2,138,170 |
| 2018-03-13 | $19.37 | $19.82 | $19.21 | $19.64 | $12.42 | 3,927,970 |
| 2018-03-12 | $19.67 | $19.75 | $19.30 | $19.38 | $12.25 | 1,795,300 |
| 2018-03-09 | $19.70 | $20.60 | $19.56 | $19.76 | $12.49 | 3,003,000 |
| 2018-03-08 | $19.40 | $19.81 | $19.30 | $19.74 | $12.48 | 2,524,500 |
| 2018-03-07 | $19.54 | $19.77 | $19.26 | $19.54 | $12.35 | 1,790,980 |
| 2018-03-06 | $19.05 | $19.53 | $18.84 | $19.50 | $12.33 | 2,737,520 |
| 2018-03-05 | $18.84 | $19.20 | $18.52 | $19.07 | $12.06 | 2,712,050 |
| 2018-03-02 | $18.42 | $19.05 | $18.35 | $18.89 | $11.94 | 2,459,170 |
| 2018-03-01 | $18.34 | $18.77 | $18.09 | $18.70 | $11.82 | 3,541,000 |
| 2018-02-28 | $18.29 | $18.39 | $17.79 | $18.37 | $11.61 | 1,630,990 |
| 2018-02-27 | $18.24 | $18.47 | $18.12 | $18.32 | $11.58 | 1,369,070 |
| 2018-02-26 | $18.20 | $18.46 | $18.05 | $18.32 | $11.58 | 1,551,020 |
| 2018-02-23 | $18.15 | $18.40 | $17.75 | $18.30 | $11.57 | 2,576,880 |
| 2018-02-22 | $17.51 | $18.28 | $17.02 | $18.17 | $11.49 | 3,727,110 |
| 2018-02-21 | $17.40 | $17.40 | $17.40 | $17.40 | $11.00 | 0 |
| 2018-02-20 | $17.40 | $17.40 | $17.40 | $17.40 | $11.00 | 0 |
| 2018-02-19 | $17.40 | $17.40 | $17.40 | $17.40 | $11.00 | 0 |
| 2018-02-16 | $17.40 | $17.40 | $17.40 | $17.40 | $11.00 | 0 |
| 2018-02-15 | $17.40 | $17.40 | $17.40 | $17.40 | $11.00 | 0 |
| 2018-02-14 | $17.06 | $17.48 | $16.91 | $17.40 | $11.00 | 1,064,600 |
| 2018-02-13 | $16.99 | $17.12 | $16.68 | $17.07 | $10.79 | 2,301,240 |
| 2018-02-12 | $16.62 | $16.88 | $16.34 | $16.68 | $10.55 | 1,874,310 |
| 2018-02-09 | $16.25 | $16.55 | $15.01 | $16.33 | $10.32 | 4,368,490 |
| 2018-02-08 | $16.46 | $16.46 | $16.12 | $16.38 | $10.36 | 1,348,830 |
| 2018-02-07 | $16.21 | $16.70 | $16.10 | $16.35 | $10.34 | 2,499,970 |
| 2018-02-06 | $16.27 | $16.59 | $14.94 | $16.18 | $10.23 | 7,505,310 |
| 2018-02-05 | $16.52 | $17.17 | $16.52 | $16.60 | $10.50 | 13,382,650 |
| 2018-02-02 | $16.13 | $18.60 | $16.13 | $18.35 | $11.60 | 21,623,930 |
| 2018-02-01 | $17.92 | $17.92 | $17.92 | $17.92 | $11.33 | 225,700 |
| 2018-01-31 | $22.11 | $22.50 | $19.91 | $19.91 | $12.59 | 3,144,870 |
| 2018-01-30 | $22.30 | $22.30 | $21.55 | $22.12 | $13.99 | 2,539,590 |
| 2018-01-29 | $21.50 | $23.44 | $21.35 | $22.08 | $13.96 | 4,139,670 |
| 2018-01-26 | $20.20 | $21.53 | $19.96 | $21.32 | $13.48 | 3,898,100 |
| 2018-01-25 | $20.17 | $20.38 | $19.85 | $20.21 | $12.78 | 5,465,080 |
| 2018-01-24 | $20.11 | $20.32 | $19.85 | $20.15 | $12.74 | 1,575,000 |
| 2018-01-23 | $19.98 | $20.39 | $19.71 | $20.15 | $12.74 | 2,376,700 |
| 2018-01-22 | $19.38 | $20.18 | $19.03 | $19.99 | $12.64 | 2,954,350 |
| 2018-01-19 | $19.57 | $19.86 | $19.19 | $19.43 | $12.29 | 3,845,380 |
| 2018-01-18 | $19.81 | $20.25 | $19.55 | $19.76 | $12.49 | 4,113,290 |
| 2018-01-17 | $19.20 | $20.23 | $19.00 | $19.84 | $12.54 | 5,857,660 |
| 2018-01-16 | $18.35 | $19.50 | $17.75 | $19.43 | $12.29 | 5,735,980 |
| 2018-01-15 | $18.31 | $19.68 | $17.40 | $18.91 | $11.96 | 15,259,240 |
| 2018-01-12 | $18.17 | $18.59 | $17.81 | $18.31 | $11.58 | 3,506,720 |
| 2018-01-11 | $18.10 | $18.57 | $18.00 | $18.16 | $11.48 | 2,057,110 |
| 2018-01-10 | $18.00 | $18.21 | $17.74 | $18.10 | $11.44 | 3,808,100 |
| 2018-01-09 | $17.81 | $17.98 | $17.70 | $17.95 | $11.35 | 1,193,070 |
| 2018-01-08 | $17.95 | $18.15 | $17.69 | $17.88 | $11.31 | 1,378,760 |
| 2018-01-05 | $17.94 | $17.95 | $17.70 | $17.83 | $11.27 | 1,851,070 |
| 2018-01-04 | $17.56 | $17.97 | $17.33 | $17.94 | $11.34 | 3,199,250 |
| 2018-01-03 | $17.54 | $17.70 | $17.26 | $17.56 | $11.10 | 3,936,230 |
| 2018-01-02 | $17.54 | $17.75 | $17.40 | $17.60 | $11.13 | 1,274,020 |
| 2018-01-01 | $17.54 | $17.54 | $17.54 | $17.54 | $11.09 | 0 |
| 2017-12-29 | $17.13 | $17.65 | $17.10 | $17.54 | $11.09 | 4,013,550 |
| 2017-12-28 | $17.20 | $17.36 | $17.00 | $17.24 | $10.90 | 1,443,130 |
| 2017-12-27 | $17.40 | $17.53 | $17.20 | $17.26 | $10.91 | 1,385,420 |
| 2017-12-26 | $17.00 | $17.45 | $16.75 | $17.42 | $11.01 | 1,910,100 |
| 2017-12-25 | $16.91 | $17.03 | $16.71 | $16.95 | $10.72 | 1,138,170 |
| 2017-12-22 | $16.98 | $17.06 | $16.61 | $16.90 | $10.69 | 2,057,440 |
| 2017-12-21 | $17.30 | $17.35 | $16.22 | $17.00 | $10.75 | 4,329,180 |
| 2017-12-20 | $18.10 | $18.10 | $17.33 | $17.41 | $11.01 | 2,517,350 |
| 2017-12-19 | $18.25 | $18.49 | $17.67 | $18.00 | $11.38 | 2,844,730 |
| 2017-12-18 | $18.03 | $18.68 | $17.93 | $18.26 | $11.55 | 3,909,440 |
| 2017-12-15 | $18.00 | $18.50 | $17.90 | $18.14 | $11.47 | 4,044,160 |
| 2017-12-14 | $17.47 | $18.40 | $17.37 | $18.15 | $11.48 | 4,529,570 |
| 2017-12-13 | $17.20 | $17.58 | $17.20 | $17.47 | $11.05 | 1,684,910 |
| 2017-12-12 | $17.48 | $17.60 | $17.14 | $17.42 | $11.01 | 3,088,180 |
| 2017-12-11 | $17.22 | $17.79 | $17.10 | $17.42 | $11.01 | 3,268,020 |
| 2017-12-08 | $16.67 | $17.21 | $16.50 | $17.18 | $10.86 | 2,059,110 |
| 2017-12-07 | $16.83 | $16.85 | $16.51 | $16.71 | $10.57 | 1,222,100 |
| 2017-12-06 | $16.96 | $16.96 | $16.61 | $16.83 | $10.64 | 853,100 |
| 2017-12-05 | $16.90 | $16.91 | $16.69 | $16.87 | $10.67 | 2,492,540 |
| 2017-12-04 | $16.90 | $16.98 | $16.61 | $16.89 | $10.68 | 1,162,760 |
| 2017-12-01 | $16.96 | $16.97 | $16.77 | $16.90 | $10.69 | 809,750 |
| 2017-11-30 | $16.94 | $17.15 | $16.77 | $16.96 | $10.72 | 1,928,900 |
| 2017-11-29 | $16.96 | $16.96 | $16.60 | $16.95 | $10.72 | 916,840 |
| 2017-11-28 | $16.95 | $16.99 | $16.40 | $16.95 | $10.72 | 1,383,380 |
| 2017-11-27 | $16.92 | $17.20 | $16.81 | $16.94 | $10.71 | 1,600,690 |
| 2017-11-24 | $16.63 | $16.99 | $16.61 | $16.92 | $10.70 | 1,280,890 |
| 2017-11-23 | $16.89 | $17.00 | $16.50 | $16.82 | $10.63 | 2,186,280 |
| 2017-11-22 | $16.60 | $17.20 | $16.56 | $16.89 | $10.68 | 2,693,570 |
| 2017-11-21 | $16.00 | $16.80 | $15.80 | $16.66 | $10.53 | 3,135,630 |
| 2017-11-20 | $16.88 | $17.50 | $15.34 | $16.78 | $10.61 | 7,487,870 |
| 2017-11-17 | $17.01 | $17.36 | $16.00 | $17.04 | $10.77 | 4,508,010 |
| 2017-11-16 | $17.37 | $17.39 | $16.97 | $17.01 | $10.75 | 2,459,760 |
| 2017-11-15 | $17.55 | $17.79 | $17.35 | $17.46 | $11.04 | 3,015,410 |
| 2017-11-14 | $17.35 | $17.74 | $17.11 | $17.70 | $11.19 | 3,219,400 |
| 2017-11-13 | $17.01 | $17.57 | $17.01 | $17.55 | $11.10 | 4,434,170 |
| 2017-11-10 | $16.79 | $17.30 | $16.69 | $17.21 | $10.88 | 3,784,220 |
| 2017-11-09 | $16.77 | $16.88 | $16.60 | $16.84 | $10.65 | 1,908,130 |
| 2017-11-08 | $17.25 | $17.25 | $16.68 | $16.86 | $10.66 | 2,956,320 |
| 2017-11-07 | $17.09 | $17.25 | $16.88 | $17.04 | $10.77 | 2,529,150 |
| 2017-11-06 | $17.18 | $17.19 | $16.70 | $17.18 | $10.86 | 3,195,470 |
| 2017-11-03 | $17.00 | $17.27 | $16.66 | $16.76 | $10.60 | 3,387,120 |
| 2017-11-02 | $16.90 | $17.15 | $16.58 | $17.07 | $10.79 | 4,072,050 |
| 2017-11-01 | $16.91 | $17.06 | $16.70 | $16.90 | $10.69 | 3,181,460 |
| 2017-10-31 | $16.09 | $17.13 | $16.06 | $17.04 | $10.77 | 4,476,090 |
| 2017-10-30 | $16.62 | $16.90 | $15.78 | $16.29 | $10.30 | 3,022,990 |
| 2017-10-27 | $16.61 | $16.99 | $16.61 | $16.78 | $10.61 | 3,354,090 |
| 2017-10-26 | $16.62 | $16.84 | $16.48 | $16.76 | $10.60 | 4,301,960 |
| 2017-10-25 | $16.36 | $16.90 | $16.31 | $16.82 | $10.63 | 6,186,330 |
| 2017-10-24 | $16.12 | $16.58 | $15.93 | $16.49 | $10.43 | 4,257,640 |
| 2017-10-23 | $15.72 | $16.07 | $15.72 | $16.06 | $10.15 | 1,623,860 |
| 2017-10-20 | $15.70 | $15.89 | $15.61 | $15.85 | $10.02 | 1,316,760 |
| 2017-10-19 | $16.05 | $16.20 | $15.40 | $15.73 | $9.95 | 2,892,500 |
| 2017-10-18 | $15.94 | $16.89 | $15.94 | $16.23 | $10.26 | 5,454,970 |
| 2017-10-17 | $15.90 | $16.18 | $15.78 | $16.06 | $10.15 | 1,071,620 |
| 2017-10-16 | $16.56 | $16.56 | $15.83 | $15.90 | $10.05 | 2,718,310 |
| 2017-10-13 | $16.21 | $16.65 | $16.21 | $16.56 | $10.47 | 3,502,620 |
| 2017-10-12 | $16.00 | $16.42 | $16.00 | $16.32 | $10.32 | 2,508,140 |
| 2017-10-11 | $16.17 | $16.30 | $16.02 | $16.07 | $10.16 | 1,884,960 |
| 2017-10-10 | $15.85 | $16.30 | $15.71 | $16.24 | $10.27 | 1,872,750 |
| 2017-10-09 | $15.91 | $15.99 | $15.74 | $15.85 | $10.02 | 1,154,500 |
| 2017-10-06 | $15.64 | $15.64 | $15.64 | $15.64 | $9.89 | 0 |
| 2017-10-05 | $15.64 | $15.64 | $15.64 | $15.64 | $9.89 | 0 |
| 2017-10-04 | $15.64 | $15.64 | $15.64 | $15.64 | $9.89 | 0 |
| 2017-10-03 | $15.64 | $15.64 | $15.64 | $15.64 | $9.89 | 0 |
| 2017-10-02 | $15.64 | $15.64 | $15.64 | $15.64 | $9.89 | 0 |
| 2017-09-29 | $15.54 | $15.68 | $15.48 | $15.64 | $9.89 | 888,030 |
| 2017-09-28 | $15.50 | $15.77 | $15.42 | $15.47 | $9.78 | 1,057,040 |
| 2017-09-27 | $15.37 | $15.63 | $15.28 | $15.60 | $9.86 | 1,198,810 |
| 2017-09-26 | $16.08 | $16.16 | $15.19 | $15.41 | $9.74 | 2,764,470 |
| 2017-09-25 | $16.19 | $16.32 | $16.06 | $16.09 | $10.17 | 1,560,190 |
| 2017-09-22 | $16.14 | $16.30 | $15.95 | $16.25 | $10.27 | 2,477,130 |
| 2017-09-21 | $16.51 | $16.58 | $16.20 | $16.21 | $10.25 | 2,331,730 |
| 2017-09-20 | $16.28 | $16.55 | $16.23 | $16.49 | $10.43 | 2,482,490 |
| 2017-09-19 | $16.17 | $16.49 | $16.12 | $16.35 | $10.34 | 2,007,740 |
| 2017-09-18 | $16.10 | $16.20 | $15.95 | $16.17 | $10.22 | 1,487,350 |
| 2017-09-15 | $16.33 | $16.40 | $16.08 | $16.09 | $10.17 | 1,973,920 |
| 2017-09-14 | $16.43 | $16.50 | $16.17 | $16.33 | $10.32 | 2,233,160 |
| 2017-09-13 | $16.27 | $16.47 | $16.21 | $16.44 | $10.39 | 1,656,310 |
| 2017-09-12 | $16.79 | $16.79 | $16.17 | $16.34 | $10.33 | 4,171,900 |
| 2017-09-11 | $16.48 | $16.85 | $16.48 | $16.79 | $10.62 | 3,051,810 |
| 2017-09-08 | $16.95 | $17.05 | $16.42 | $16.60 | $10.50 | 5,043,540 |
| 2017-09-07 | $17.24 | $17.63 | $16.81 | $16.91 | $10.69 | 9,365,110 |
| 2017-09-06 | $16.41 | $17.16 | $16.18 | $17.14 | $10.84 | 9,490,440 |
| 2017-09-05 | $16.13 | $16.37 | $16.10 | $16.15 | $10.21 | 1,950,470 |
| 2017-09-04 | $16.50 | $16.50 | $16.05 | $16.14 | $10.20 | 3,836,640 |
| 2017-09-01 | $16.51 | $16.68 | $16.33 | $16.53 | $10.45 | 3,807,050 |
| 2017-08-31 | $16.07 | $16.75 | $16.06 | $16.65 | $10.53 | 5,882,170 |
| 2017-08-30 | $16.29 | $16.48 | $15.96 | $16.12 | $10.19 | 5,600,750 |
| 2017-08-29 | $16.15 | $17.12 | $15.90 | $16.56 | $10.47 | 10,134,740 |
| 2017-08-28 | $15.95 | $16.37 | $15.84 | $16.25 | $10.27 | 7,990,900 |
| 2017-08-25 | $15.10 | $16.13 | $15.05 | $15.85 | $10.02 | 8,445,570 |
| 2017-08-24 | $15.15 | $15.58 | $15.13 | $15.24 | $9.64 | 4,487,730 |
| 2017-08-23 | $15.32 | $15.47 | $14.90 | $15.25 | $9.64 | 3,510,970 |
| 2017-08-22 | $15.19 | $15.43 | $15.13 | $15.34 | $9.70 | 4,357,890 |
| 2017-08-21 | $15.05 | $15.27 | $14.93 | $15.19 | $9.60 | 2,467,430 |
| 2017-08-18 | $14.85 | $14.95 | $14.78 | $14.91 | $9.43 | 1,454,310 |
| 2017-08-17 | $15.05 | $15.09 | $14.83 | $14.97 | $9.47 | 2,337,990 |
| 2017-08-16 | $14.77 | $15.14 | $14.66 | $15.01 | $9.49 | 3,161,440 |
| 2017-08-15 | $14.71 | $14.80 | $14.56 | $14.73 | $9.31 | 1,684,150 |
| 2017-08-14 | $14.40 | $14.79 | $14.40 | $14.68 | $9.28 | 1,455,030 |
| 2017-08-11 | $14.38 | $14.63 | $14.35 | $14.42 | $9.12 | 1,375,340 |
| 2017-08-10 | $14.76 | $14.85 | $14.45 | $14.54 | $9.19 | 1,738,490 |
| 2017-08-09 | $14.86 | $14.90 | $14.71 | $14.75 | $9.33 | 1,656,500 |
| 2017-08-08 | $15.10 | $15.10 | $14.70 | $14.89 | $9.41 | 2,075,050 |
| 2017-08-07 | $15.35 | $15.35 | $15.04 | $15.11 | $9.55 | 2,381,310 |
| 2017-08-04 | $15.18 | $15.33 | $14.92 | $14.93 | $9.44 | 3,430,720 |
| 2017-08-03 | $14.61 | $15.48 | $14.57 | $15.24 | $9.64 | 3,327,310 |
| 2017-08-02 | $14.90 | $14.95 | $14.61 | $14.62 | $9.24 | 1,950,150 |
| 2017-08-01 | $14.97 | $14.98 | $14.70 | $14.94 | $9.45 | 1,941,490 |
| 2017-07-31 | $14.92 | $15.03 | $14.86 | $14.93 | $9.44 | 1,613,700 |
| 2017-07-28 | $15.03 | $15.15 | $14.88 | $14.92 | $9.43 | 2,055,090 |
| 2017-07-27 | $14.65 | $15.08 | $14.65 | $15.04 | $9.51 | 2,883,760 |
| 2017-07-26 | $14.76 | $14.90 | $14.64 | $14.68 | $9.28 | 1,741,220 |
| 2017-07-25 | $15.06 | $15.13 | $14.82 | $14.89 | $9.41 | 1,874,850 |
| 2017-07-24 | $14.57 | $15.10 | $14.45 | $15.07 | $9.53 | 2,765,480 |
| 2017-07-21 | $14.47 | $14.87 | $14.47 | $14.61 | $9.24 | 1,662,600 |
| 2017-07-20 | $14.85 | $15.20 | $14.71 | $14.73 | $9.31 | 2,512,200 |
| 2017-07-19 | $14.70 | $14.95 | $14.60 | $14.87 | $9.40 | 2,318,500 |
| 2017-07-18 | $14.68 | $14.95 | $14.35 | $14.80 | $9.36 | 3,542,930 |
| 2017-07-17 | $16.34 | $16.40 | $14.85 | $14.85 | $9.39 | 4,827,040 |
| 2017-07-14 | $16.65 | $16.75 | $16.40 | $16.50 | $10.43 | 1,767,300 |
| 2017-07-13 | $16.67 | $16.82 | $16.47 | $16.60 | $10.50 | 2,473,920 |
| 2017-07-12 | $16.96 | $16.97 | $16.21 | $16.84 | $10.65 | 4,111,250 |
| 2017-07-11 | $17.26 | $17.47 | $16.82 | $16.90 | $10.69 | 3,329,920 |
| 2017-07-10 | $18.01 | $18.09 | $17.33 | $17.36 | $10.98 | 6,029,020 |
| 2017-07-07 | $18.30 | $18.60 | $18.20 | $18.29 | $11.56 | 6,707,950 |
| 2017-07-06 | $17.88 | $18.49 | $17.71 | $18.41 | $11.64 | 7,209,210 |
| 2017-07-05 | $17.34 | $18.20 | $17.34 | $17.96 | $11.36 | 6,676,530 |
| 2017-07-04 | $17.50 | $17.65 | $17.26 | $17.41 | $11.01 | 2,683,610 |
| 2017-07-03 | $17.34 | $17.62 | $17.17 | $17.51 | $11.07 | 2,837,660 |
| 2017-06-30 | $17.10 | $17.69 | $17.02 | $17.46 | $11.04 | 4,278,810 |
| 2017-06-29 | $17.22 | $17.37 | $17.15 | $17.21 | $10.88 | 2,648,700 |
| 2017-06-28 | $17.38 | $17.56 | $17.10 | $17.19 | $10.87 | 4,100,330 |
| 2017-06-27 | $17.59 | $17.86 | $17.40 | $17.66 | $11.17 | 4,159,410 |
| 2017-06-26 | $17.66 | $17.68 | $17.05 | $17.56 | $11.10 | 4,980,120 |
| 2017-06-23 | $17.81 | $18.18 | $17.36 | $17.70 | $11.19 | 6,804,710 |
| 2017-06-22 | $18.90 | $18.90 | $18.17 | $18.19 | $11.50 | 9,723,110 |
| 2017-06-21 | $18.23 | $19.64 | $18.01 | $19.11 | $12.08 | 14,690,230 |
| 2017-06-20 | $17.94 | $18.27 | $17.90 | $18.25 | $11.54 | 7,235,640 |
| 2017-06-19 | $17.99 | $18.10 | $17.71 | $17.92 | $11.33 | 4,258,030 |
| 2017-06-16 | $17.99 | $18.12 | $17.66 | $17.95 | $11.35 | 5,819,770 |
| 2017-06-15 | $17.61 | $18.36 | $17.58 | $18.07 | $11.43 | 9,238,340 |
| 2017-06-14 | $17.91 | $18.06 | $17.30 | $17.54 | $11.09 | 8,108,850 |
| 2017-06-13 | $17.85 | $18.27 | $17.84 | $18.00 | $11.38 | 7,504,730 |
| 2017-06-12 | $19.30 | $19.30 | $17.81 | $17.83 | $11.27 | 11,146,490 |
| 2017-06-09 | $19.61 | $20.08 | $19.56 | $19.77 | $12.50 | 7,525,810 |
| 2017-06-08 | $21.00 | $21.00 | $19.71 | $19.90 | $12.58 | 15,862,200 |
| 2017-06-07 | $20.48 | $21.76 | $20.20 | $21.14 | $13.37 | 17,377,020 |
| 2017-06-06 | $20.20 | $21.03 | $19.93 | $20.65 | $13.06 | 17,136,880 |
| 2017-06-05 | $23.00 | $23.87 | $22.00 | $22.12 | $13.99 | 21,589,770 |
| 2017-06-02 | $22.33 | $23.30 | $22.33 | $22.34 | $14.12 | 23,350,260 |
| 2017-06-01 | $25.00 | $26.00 | $23.53 | $24.81 | $15.69 | 32,822,710 |
| 2017-05-31 | $26.04 | $26.04 | $26.04 | $26.04 | $16.46 | 354,190 |
| 2017-05-30 | $23.67 | $23.67 | $23.67 | $23.67 | $14.97 | 0 |
| 2017-05-29 | $23.67 | $23.67 | $23.67 | $23.67 | $14.97 | 0 |
| 2017-05-26 | $23.67 | $23.67 | $23.67 | $23.67 | $14.97 | 1,521,260 |
| 2017-05-25 | $21.52 | $21.52 | $21.52 | $21.52 | $13.61 | 398,490 |
| 2017-05-24 | $19.56 | $19.56 | $19.56 | $19.56 | $12.37 | 953,530 |
| 2017-05-23 | $17.78 | $17.78 | $17.78 | $17.78 | $11.24 | 406,990 |
| 2017-05-22 | $16.16 | $16.16 | $16.16 | $16.16 | $10.22 | 97,780 |
| 2017-05-19 | $14.69 | $14.69 | $14.69 | $14.69 | $9.29 | 15,920 |
| 2017-05-18 | $13.35 | $13.35 | $13.35 | $13.35 | $8.44 | 8,610 |
| 2017-05-17 | $12.14 | $12.14 | $12.14 | $12.14 | $7.68 | 5,160 |
| 2017-05-16 | $11.04 | $11.04 | $11.04 | $11.04 | $6.98 | 24,150 |
Flying Technology Company Ltd (603488) News Headlines
Recent Flying Technology Company Ltd (603488) News
Similar Companies to Flying Technology Company Ltd (603488) 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 | -- | -- | -- |