Qingdao Huijintong Power Equipment Company Ltd (603577) Exchange: SHG
Data as of July 9, 2025
$9.31 ($-0.03) -0.32%
Qingdao Huijintong Power Equipment Company Ltd - Daily Information
Click for more stock information on Qingdao Huijintong Power Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $9.35 |
| Previous Close | $9.31 |
| High | $9.35 |
| Low | $9.25 |
| Adjusted Open | $9.35 |
| Previous Adjusted Close | $9.31 |
| Adjusted High | $9.35 |
| Adjusted Low | $9.25 |
About Qingdao Huijintong Power Equipment Company Ltd (603577)
Invest in Qingdao Huijintong Power Equipment Company Ltd (603577)
Historical Stock Data for Qingdao Huijintong Power Equipment Company Ltd (603577)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.35 | $9.35 | $9.25 | $9.31 | $9.31 | 8,083,700 |
| 2025-07-07 | $9.06 | $9.34 | $9.05 | $9.34 | $9.34 | 11,370,630 |
| 2025-07-04 | $9.23 | $9.23 | $9.06 | $9.08 | $9.08 | 9,479,480 |
| 2025-07-03 | $9.39 | $9.39 | $9.17 | $9.24 | $9.24 | 10,394,700 |
| 2025-07-02 | $9.23 | $9.42 | $9.20 | $9.34 | $9.34 | 18,133,530 |
| 2025-06-30 | $9.20 | $9.20 | $9.12 | $9.18 | $9.18 | 7,589,390 |
| 2025-06-27 | $9.19 | $9.20 | $9.11 | $9.14 | $9.14 | 6,990,600 |
| 2025-06-26 | $9.02 | $9.21 | $9.02 | $9.20 | $9.20 | 10,806,300 |
| 2025-06-25 | $9.12 | $9.15 | $8.98 | $9.12 | $9.12 | 10,137,750 |
| 2025-06-24 | $9.00 | $9.12 | $8.96 | $9.10 | $9.10 | 9,037,640 |
| 2025-06-23 | $8.79 | $9.00 | $8.70 | $8.97 | $8.97 | 8,783,200 |
| 2025-06-20 | $8.87 | $8.97 | $8.79 | $8.80 | $8.80 | 7,100,700 |
| 2025-06-19 | $9.15 | $9.18 | $8.84 | $8.91 | $8.91 | 11,768,600 |
| 2025-06-18 | $9.24 | $9.29 | $9.13 | $9.16 | $9.16 | 9,455,400 |
| 2025-06-17 | $9.31 | $9.35 | $9.22 | $9.28 | $9.28 | 10,856,120 |
| 2025-06-13 | $9.47 | $9.48 | $9.17 | $9.27 | $9.27 | 19,246,950 |
| 2025-06-12 | $9.57 | $9.70 | $9.45 | $9.55 | $9.55 | 18,966,070 |
| 2025-06-11 | $9.49 | $9.73 | $9.38 | $9.57 | $9.57 | 25,886,180 |
| 2025-06-10 | $9.68 | $9.70 | $9.36 | $9.44 | $9.44 | 27,710,990 |
| 2025-06-09 | $9.52 | $9.73 | $9.46 | $9.67 | $9.67 | 29,180,720 |
| 2025-06-06 | $10.07 | $10.08 | $9.50 | $9.52 | $9.52 | 44,721,960 |
| 2025-06-05 | $10.78 | $11.13 | $10.35 | $10.37 | $10.37 | 59,516,090 |
| 2025-06-04 | $11.68 | $12.86 | $11.14 | $11.18 | $11.18 | 84,554,990 |
| 2025-06-03 | $10.93 | $12.06 | $10.35 | $11.70 | $11.70 | 68,782,780 |
| 2025-05-30 | $11.22 | $12.35 | $10.62 | $11.49 | $11.49 | 77,956,480 |
| 2025-05-29 | $10.69 | $12.45 | $10.69 | $11.80 | $11.80 | 86,929,470 |
| 2025-05-28 | $11.32 | $11.32 | $10.51 | $11.32 | $11.32 | 69,286,580 |
| 2025-05-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3,250,050 |
| 2025-05-26 | $8.49 | $9.35 | $8.43 | $9.35 | $9.35 | 21,675,800 |
| 2025-05-23 | $8.24 | $8.60 | $8.19 | $8.50 | $8.50 | 11,788,740 |
| 2025-05-22 | $8.36 | $8.55 | $8.27 | $8.35 | $8.35 | 6,068,580 |
| 2025-05-21 | $8.33 | $8.54 | $8.25 | $8.39 | $8.39 | 7,356,580 |
| 2025-05-20 | $8.29 | $8.34 | $8.16 | $8.33 | $8.33 | 4,816,740 |
| 2025-05-19 | $8.09 | $8.27 | $8.02 | $8.25 | $8.25 | 5,737,750 |
| 2025-05-16 | $8.02 | $8.19 | $8.00 | $8.12 | $8.12 | 4,499,300 |
| 2025-05-15 | $8.08 | $8.10 | $7.97 | $8.02 | $8.02 | 4,043,310 |
| 2025-05-14 | $8.16 | $8.20 | $8.04 | $8.11 | $8.11 | 5,044,310 |
| 2025-05-13 | $8.30 | $8.34 | $8.14 | $8.15 | $8.15 | 4,594,500 |
| 2025-05-12 | $8.16 | $8.24 | $8.12 | $8.21 | $8.21 | 4,896,100 |
| 2025-05-09 | $8.30 | $8.30 | $8.07 | $8.11 | $8.11 | 5,839,320 |
| 2025-05-08 | $8.01 | $8.37 | $7.94 | $8.30 | $8.30 | 9,905,760 |
| 2025-05-07 | $7.96 | $8.10 | $7.91 | $8.00 | $8.00 | 8,614,880 |
| 2025-05-06 | $7.81 | $7.92 | $7.75 | $7.91 | $7.91 | 12,233,770 |
| 2025-04-30 | $8.08 | $8.15 | $7.76 | $7.76 | $7.76 | 15,607,300 |
| 2025-04-29 | $8.12 | $8.33 | $8.12 | $8.26 | $8.26 | 4,694,500 |
| 2025-04-28 | $8.30 | $8.39 | $8.13 | $8.17 | $8.17 | 3,833,500 |
| 2025-04-25 | $8.35 | $8.49 | $8.28 | $8.29 | $8.29 | 3,613,300 |
| 2025-04-24 | $8.36 | $8.54 | $8.33 | $8.38 | $8.38 | 6,083,900 |
| 2025-04-23 | $8.23 | $8.37 | $8.23 | $8.30 | $8.30 | 4,433,100 |
| 2025-04-22 | $8.08 | $8.24 | $8.04 | $8.19 | $8.19 | 4,801,200 |
| 2025-04-21 | $7.99 | $8.09 | $7.93 | $8.08 | $8.08 | 3,322,600 |
| 2025-04-18 | $8.01 | $8.07 | $7.86 | $8.03 | $8.03 | 3,437,800 |
| 2025-04-17 | $7.86 | $8.02 | $7.81 | $7.93 | $7.93 | 3,674,540 |
| 2025-04-16 | $8.08 | $8.09 | $7.74 | $7.86 | $7.86 | 5,612,800 |
| 2025-04-15 | $8.05 | $8.23 | $8.00 | $8.08 | $8.08 | 5,349,980 |
| 2025-04-14 | $7.87 | $8.19 | $7.79 | $8.08 | $8.08 | 8,904,610 |
| 2025-04-11 | $7.75 | $7.88 | $7.71 | $7.74 | $7.74 | 5,752,600 |
| 2025-04-10 | $7.83 | $7.90 | $7.60 | $7.79 | $7.79 | 7,607,020 |
| 2025-04-09 | $7.20 | $7.58 | $6.72 | $7.54 | $7.54 | 10,696,780 |
| 2025-04-08 | $8.03 | $8.05 | $7.22 | $7.40 | $7.40 | 12,870,420 |
| 2025-04-07 | $8.57 | $8.57 | $8.00 | $8.00 | $8.00 | 5,808,800 |
| 2025-04-03 | $8.86 | $9.07 | $8.80 | $8.89 | $8.89 | 4,997,200 |
| 2025-04-02 | $8.96 | $9.05 | $8.88 | $8.94 | $8.94 | 5,382,100 |
| 2025-04-01 | $8.99 | $9.13 | $8.97 | $9.02 | $9.02 | 6,623,400 |
| 2025-03-31 | $9.06 | $9.15 | $8.76 | $8.88 | $8.88 | 7,269,340 |
| 2025-03-28 | $9.15 | $9.30 | $8.96 | $9.09 | $9.09 | 8,017,580 |
| 2025-03-27 | $9.40 | $9.46 | $9.11 | $9.16 | $9.16 | 9,595,800 |
| 2025-03-26 | $9.21 | $9.64 | $9.12 | $9.41 | $9.41 | 16,919,220 |
| 2025-03-25 | $9.43 | $9.66 | $9.10 | $9.21 | $9.21 | 16,583,300 |
| 2025-03-24 | $9.36 | $9.54 | $9.03 | $9.43 | $9.43 | 15,108,760 |
| 2025-03-21 | $9.31 | $9.46 | $9.14 | $9.36 | $9.36 | 12,774,700 |
| 2025-03-20 | $9.20 | $9.38 | $9.13 | $9.32 | $9.32 | 7,638,880 |
| 2025-03-19 | $9.18 | $9.40 | $9.15 | $9.20 | $9.20 | 9,361,400 |
| 2025-03-18 | $9.09 | $9.19 | $9.04 | $9.18 | $9.18 | 6,360,260 |
| 2025-03-17 | $9.15 | $9.20 | $9.05 | $9.08 | $9.08 | 7,308,380 |
| 2025-03-14 | $9.21 | $9.26 | $9.02 | $9.14 | $9.14 | 8,740,300 |
| 2025-03-13 | $9.06 | $9.20 | $8.94 | $9.18 | $9.18 | 11,499,150 |
| 2025-03-12 | $8.90 | $9.16 | $8.90 | $9.06 | $9.06 | 11,335,390 |
| 2025-03-11 | $8.78 | $8.94 | $8.75 | $8.93 | $8.93 | 7,867,540 |
| 2025-03-10 | $8.86 | $8.97 | $8.81 | $8.88 | $8.88 | 11,948,000 |
| 2025-03-07 | $9.18 | $9.30 | $8.87 | $8.90 | $8.90 | 32,010,730 |
| 2025-03-06 | $8.36 | $9.13 | $8.31 | $9.13 | $9.13 | 12,580,070 |
| 2025-03-05 | $8.41 | $8.44 | $8.21 | $8.30 | $8.30 | 3,247,420 |
| 2025-03-04 | $8.18 | $8.43 | $8.18 | $8.43 | $8.43 | 3,715,640 |
| 2025-03-03 | $8.26 | $8.40 | $8.21 | $8.25 | $8.25 | 4,724,220 |
| 2025-02-28 | $8.36 | $8.40 | $8.20 | $8.24 | $8.24 | 4,073,700 |
| 2025-02-27 | $8.57 | $8.61 | $8.27 | $8.42 | $8.42 | 5,727,060 |
| 2025-02-26 | $8.41 | $8.57 | $8.38 | $8.53 | $8.53 | 4,668,720 |
| 2025-02-25 | $8.43 | $8.49 | $8.36 | $8.38 | $8.38 | 4,003,600 |
| 2025-02-24 | $8.44 | $8.51 | $8.36 | $8.48 | $8.48 | 4,572,300 |
| 2025-02-20 | $8.45 | $8.55 | $8.40 | $8.55 | $8.55 | 3,678,410 |
| 2025-02-19 | $8.39 | $8.53 | $8.37 | $8.47 | $8.47 | 3,383,100 |
| 2025-02-18 | $8.54 | $8.62 | $8.37 | $8.42 | $8.42 | 4,108,240 |
| 2025-02-17 | $8.37 | $8.56 | $8.32 | $8.55 | $8.55 | 4,203,370 |
| 2025-02-14 | $8.42 | $8.45 | $8.29 | $8.35 | $8.35 | 3,250,990 |
| 2025-02-13 | $8.57 | $8.63 | $8.39 | $8.39 | $8.39 | 4,445,620 |
| 2025-02-12 | $8.61 | $8.69 | $8.54 | $8.62 | $8.62 | 4,048,300 |
| 2025-02-11 | $8.65 | $8.65 | $8.49 | $8.63 | $8.63 | 4,365,250 |
| 2025-02-10 | $8.53 | $8.62 | $8.47 | $8.60 | $8.60 | 4,357,100 |
| 2025-02-07 | $8.42 | $8.65 | $8.41 | $8.54 | $8.54 | 5,661,620 |
| 2025-02-06 | $8.21 | $8.44 | $8.17 | $8.43 | $8.43 | 4,144,500 |
| 2025-02-05 | $8.39 | $8.42 | $8.15 | $8.21 | $8.21 | 5,693,080 |
| 2025-01-27 | $8.44 | $8.51 | $8.29 | $8.30 | $8.30 | 4,822,840 |
| 2025-01-24 | $8.33 | $8.46 | $8.29 | $8.39 | $8.39 | 6,621,720 |
| 2025-01-23 | $8.76 | $8.86 | $8.43 | $8.43 | $8.43 | 7,772,060 |
| 2025-01-22 | $8.70 | $8.78 | $8.52 | $8.60 | $8.60 | 8,405,260 |
| 2025-01-21 | $8.87 | $8.98 | $8.54 | $8.59 | $8.59 | 12,439,440 |
| 2025-01-20 | $8.38 | $8.69 | $8.38 | $8.61 | $8.61 | 8,987,460 |
| 2025-01-17 | $8.09 | $8.50 | $8.06 | $8.38 | $8.38 | 6,701,440 |
| 2025-01-16 | $8.09 | $8.18 | $7.98 | $8.09 | $8.09 | 3,898,440 |
| 2025-01-15 | $8.11 | $8.18 | $8.01 | $8.09 | $8.09 | 3,161,880 |
| 2025-01-14 | $7.60 | $8.12 | $7.60 | $8.11 | $8.11 | 4,909,680 |
| 2025-01-13 | $7.70 | $7.70 | $7.44 | $7.64 | $7.64 | 3,601,800 |
| 2025-01-09 | $7.96 | $8.08 | $7.93 | $7.97 | $7.97 | 3,157,040 |
| 2025-01-08 | $7.99 | $8.04 | $7.73 | $8.00 | $8.00 | 4,361,520 |
| 2025-01-07 | $7.73 | $7.99 | $7.70 | $7.99 | $7.99 | 3,929,260 |
| 2025-01-06 | $7.51 | $7.79 | $7.23 | $7.73 | $7.73 | 4,645,240 |
| 2025-01-03 | $7.91 | $8.05 | $7.46 | $7.57 | $7.57 | 5,170,940 |
| 2025-01-02 | $7.95 | $8.17 | $7.84 | $7.90 | $7.90 | 5,273,560 |
| 2024-12-31 | $8.29 | $8.30 | $7.98 | $7.99 | $7.99 | 4,801,760 |
| 2024-12-30 | $8.22 | $8.40 | $8.08 | $8.31 | $8.31 | 5,527,940 |
| 2024-12-27 | $8.05 | $8.36 | $8.05 | $8.31 | $8.31 | 5,895,500 |
| 2024-12-26 | $7.92 | $8.17 | $7.87 | $8.06 | $8.06 | 4,060,660 |
| 2024-12-25 | $8.05 | $8.08 | $7.76 | $7.94 | $7.94 | 5,239,040 |
| 2024-12-24 | $7.89 | $8.17 | $7.89 | $8.08 | $8.08 | 5,538,160 |
| 2024-12-23 | $8.21 | $8.31 | $7.70 | $7.81 | $7.81 | 4,996,680 |
| 2024-12-20 | $8.24 | $8.35 | $8.21 | $8.25 | $8.25 | 3,663,660 |
| 2024-12-19 | $8.07 | $8.30 | $8.02 | $8.28 | $8.28 | 4,528,840 |
| 2024-12-18 | $8.28 | $8.31 | $8.03 | $8.17 | $8.17 | 5,764,040 |
| 2024-12-17 | $8.70 | $8.79 | $8.23 | $8.28 | $8.28 | 8,037,600 |
| 2024-12-16 | $8.84 | $9.04 | $8.78 | $8.84 | $8.84 | 5,747,020 |
| 2024-12-13 | $8.97 | $8.98 | $8.81 | $8.84 | $8.84 | 4,562,680 |
| 2024-12-12 | $8.93 | $8.99 | $8.85 | $8.98 | $8.98 | 4,846,570 |
| 2024-12-11 | $8.79 | $8.99 | $8.78 | $8.98 | $8.98 | 5,693,760 |
| 2024-12-10 | $9.09 | $9.15 | $8.81 | $8.83 | $8.83 | 7,768,100 |
| 2024-12-09 | $8.74 | $9.15 | $8.68 | $8.97 | $8.97 | 10,417,450 |
| 2024-12-06 | $8.80 | $8.84 | $8.68 | $8.74 | $8.74 | 6,713,730 |
| 2024-12-05 | $8.82 | $8.90 | $8.71 | $8.84 | $8.84 | 7,116,130 |
| 2024-12-04 | $8.89 | $9.05 | $8.79 | $8.92 | $8.92 | 10,382,800 |
| 2024-12-03 | $8.64 | $9.21 | $8.64 | $8.89 | $8.89 | 12,204,410 |
| 2024-12-02 | $8.67 | $8.86 | $8.56 | $8.69 | $8.69 | 9,493,540 |
| 2024-11-29 | $8.45 | $8.68 | $8.25 | $8.63 | $8.63 | 9,069,640 |
| 2024-11-28 | $8.41 | $8.63 | $8.39 | $8.50 | $8.50 | 8,046,240 |
| 2024-11-27 | $8.34 | $8.45 | $8.12 | $8.44 | $8.44 | 5,645,940 |
| 2024-11-26 | $8.39 | $8.53 | $8.30 | $8.39 | $8.39 | 6,032,820 |
| 2024-11-25 | $8.17 | $8.39 | $8.07 | $8.38 | $8.38 | 6,214,740 |
| 2024-11-22 | $8.40 | $8.50 | $8.12 | $8.20 | $8.20 | 7,021,560 |
| 2024-11-21 | $8.27 | $8.47 | $8.26 | $8.42 | $8.42 | 8,920,040 |
| 2024-11-20 | $8.23 | $8.32 | $8.06 | $8.31 | $8.31 | 11,418,640 |
| 2024-11-19 | $7.90 | $8.61 | $7.78 | $8.27 | $8.27 | 13,285,600 |
| 2024-11-18 | $8.00 | $8.06 | $7.80 | $7.87 | $7.87 | 5,361,400 |
| 2024-11-15 | $8.01 | $8.17 | $7.95 | $7.97 | $7.97 | 4,995,520 |
| 2024-11-14 | $8.26 | $8.35 | $8.02 | $8.06 | $8.06 | 5,036,440 |
| 2024-11-13 | $8.17 | $8.29 | $8.07 | $8.29 | $8.29 | 6,081,720 |
| 2024-11-12 | $8.24 | $8.30 | $8.12 | $8.21 | $8.21 | 7,583,180 |
| 2024-11-11 | $8.17 | $8.25 | $8.13 | $8.25 | $8.25 | 6,004,260 |
| 2024-11-08 | $8.36 | $8.39 | $8.14 | $8.16 | $8.16 | 8,547,940 |
| 2024-11-07 | $8.22 | $8.29 | $8.14 | $8.28 | $8.28 | 7,317,680 |
| 2024-11-06 | $8.28 | $8.30 | $8.13 | $8.19 | $8.19 | 8,173,000 |
| 2024-11-05 | $8.26 | $8.31 | $8.11 | $8.26 | $8.26 | 11,389,980 |
| 2024-11-04 | $7.89 | $8.29 | $7.82 | $8.26 | $8.26 | 12,431,600 |
| 2024-11-01 | $8.05 | $8.20 | $7.78 | $7.89 | $7.89 | 11,756,700 |
| 2024-10-31 | $8.28 | $8.56 | $8.09 | $8.15 | $8.15 | 17,081,200 |
| 2024-10-30 | $7.68 | $7.87 | $7.68 | $7.81 | $7.81 | 4,858,280 |
| 2024-10-29 | $7.99 | $8.08 | $7.72 | $7.76 | $7.76 | 5,079,000 |
| 2024-10-28 | $7.83 | $8.00 | $7.83 | $8.00 | $8.00 | 6,283,510 |
| 2024-10-25 | $7.70 | $7.86 | $7.69 | $7.83 | $7.83 | 5,534,900 |
| 2024-10-24 | $7.68 | $7.73 | $7.53 | $7.71 | $7.71 | 4,602,500 |
| 2024-10-23 | $7.70 | $7.76 | $7.59 | $7.65 | $7.65 | 5,036,100 |
| 2024-10-22 | $7.48 | $7.67 | $7.45 | $7.65 | $7.65 | 5,737,260 |
| 2024-10-21 | $7.49 | $7.56 | $7.42 | $7.47 | $7.47 | 5,891,080 |
| 2024-10-18 | $7.35 | $7.57 | $7.33 | $7.47 | $7.47 | 5,459,440 |
| 2024-10-17 | $7.46 | $7.55 | $7.35 | $7.37 | $7.37 | 4,076,080 |
| 2024-10-16 | $7.40 | $7.52 | $7.32 | $7.46 | $7.46 | 4,655,030 |
| 2024-10-15 | $7.58 | $7.61 | $7.41 | $7.43 | $7.43 | 4,349,940 |
| 2024-10-14 | $7.48 | $7.65 | $7.44 | $7.61 | $7.61 | 5,718,200 |
| 2024-10-11 | $7.68 | $7.68 | $7.33 | $7.42 | $7.42 | 5,990,770 |
| 2024-10-10 | $7.58 | $7.83 | $7.51 | $7.67 | $7.67 | 6,424,180 |
| 2024-10-09 | $8.13 | $8.21 | $7.53 | $7.58 | $7.58 | 10,807,970 |
| 2024-10-08 | $8.71 | $8.75 | $7.92 | $8.30 | $8.30 | 14,646,700 |
| 2024-09-30 | $7.60 | $7.99 | $7.35 | $7.96 | $7.96 | 14,152,840 |
| 2024-09-27 | $7.23 | $7.46 | $7.18 | $7.43 | $7.43 | 4,114,240 |
| 2024-09-26 | $7.07 | $7.19 | $7.01 | $7.19 | $7.19 | 3,803,700 |
| 2024-09-25 | $7.12 | $7.19 | $6.99 | $7.02 | $7.02 | 5,018,820 |
| 2024-09-24 | $6.81 | $7.03 | $6.80 | $7.01 | $7.01 | 4,199,350 |
| 2024-09-23 | $6.78 | $6.87 | $6.75 | $6.80 | $6.80 | 2,488,070 |
| 2024-09-20 | $6.88 | $6.88 | $6.77 | $6.82 | $6.82 | 1,729,900 |
| 2024-09-19 | $6.68 | $6.92 | $6.64 | $6.88 | $6.88 | 2,893,300 |
| 2024-09-18 | $6.75 | $6.78 | $6.52 | $6.65 | $6.65 | 3,031,170 |
| 2024-09-13 | $6.83 | $6.90 | $6.74 | $6.75 | $6.75 | 2,632,900 |
| 2024-09-12 | $6.83 | $6.92 | $6.82 | $6.89 | $6.89 | 2,239,900 |
| 2024-09-11 | $6.74 | $6.86 | $6.74 | $6.82 | $6.82 | 2,363,710 |
| 2024-09-10 | $6.74 | $6.82 | $6.64 | $6.79 | $6.79 | 2,806,140 |
| 2024-09-09 | $6.67 | $6.79 | $6.61 | $6.73 | $6.73 | 2,420,200 |
| 2024-09-06 | $6.83 | $6.90 | $6.69 | $6.69 | $6.69 | 2,862,200 |
| 2024-09-05 | $6.83 | $6.89 | $6.80 | $6.86 | $6.86 | 2,357,900 |
| 2024-09-04 | $6.88 | $6.93 | $6.80 | $6.82 | $6.82 | 3,361,240 |
| 2024-09-03 | $6.84 | $6.90 | $6.79 | $6.89 | $6.89 | 3,875,660 |
| 2024-09-02 | $6.72 | $6.95 | $6.72 | $6.80 | $6.80 | 5,525,500 |
| 2024-08-30 | $6.68 | $6.96 | $6.68 | $6.84 | $6.84 | 5,823,800 |
| 2024-08-29 | $6.95 | $6.95 | $6.55 | $6.74 | $6.74 | 6,579,510 |
| 2024-08-28 | $6.61 | $6.68 | $6.37 | $6.57 | $6.57 | 5,399,520 |
| 2024-08-27 | $6.62 | $6.62 | $6.42 | $6.46 | $6.46 | 2,247,700 |
| 2024-08-26 | $6.46 | $6.63 | $6.36 | $6.58 | $6.58 | 2,916,090 |
| 2024-08-23 | $6.49 | $6.50 | $6.35 | $6.44 | $6.44 | 2,729,090 |
| 2024-08-22 | $6.64 | $6.65 | $6.47 | $6.52 | $6.52 | 2,230,200 |
| 2024-08-21 | $6.53 | $6.56 | $6.43 | $6.55 | $6.55 | 2,509,040 |
| 2024-08-20 | $6.77 | $6.80 | $6.49 | $6.52 | $6.52 | 4,237,700 |
| 2024-08-19 | $6.66 | $6.77 | $6.61 | $6.76 | $6.76 | 3,927,820 |
| 2024-08-16 | $6.65 | $6.78 | $6.61 | $6.63 | $6.63 | 2,567,440 |
| 2024-08-15 | $6.65 | $6.77 | $6.60 | $6.74 | $6.74 | 2,544,380 |
| 2024-08-14 | $6.82 | $6.87 | $6.70 | $6.71 | $6.71 | 2,090,840 |
| 2024-08-13 | $6.61 | $6.78 | $6.60 | $6.78 | $6.78 | 2,395,200 |
| 2024-08-12 | $6.70 | $6.75 | $6.63 | $6.66 | $6.66 | 2,081,800 |
| 2024-08-09 | $6.78 | $6.85 | $6.69 | $6.70 | $6.70 | 2,094,700 |
| 2024-08-08 | $6.86 | $6.86 | $6.66 | $6.78 | $6.78 | 3,349,700 |
| 2024-08-07 | $6.80 | $6.94 | $6.74 | $6.89 | $6.89 | 3,774,300 |
| 2024-08-06 | $6.60 | $6.76 | $6.60 | $6.76 | $6.76 | 3,583,360 |
| 2024-08-05 | $6.70 | $6.79 | $6.55 | $6.55 | $6.55 | 4,873,380 |
| 2024-08-02 | $6.89 | $6.95 | $6.79 | $6.80 | $6.80 | 3,482,200 |
| 2024-08-01 | $7.01 | $7.06 | $6.91 | $6.94 | $6.94 | 4,234,140 |
| 2024-07-31 | $6.84 | $7.04 | $6.80 | $6.97 | $6.97 | 5,353,800 |
| 2024-07-30 | $6.75 | $6.84 | $6.69 | $6.81 | $6.81 | 2,931,300 |
| 2024-07-29 | $6.76 | $6.84 | $6.73 | $6.77 | $6.77 | 3,838,400 |
| 2024-07-26 | $6.62 | $6.74 | $6.58 | $6.73 | $6.73 | 4,259,200 |
| 2024-07-25 | $6.49 | $6.66 | $6.40 | $6.58 | $6.58 | 4,813,100 |
| 2024-07-24 | $6.70 | $6.75 | $6.50 | $6.53 | $6.53 | 5,747,100 |
| 2024-07-23 | $6.92 | $6.96 | $6.71 | $6.72 | $6.72 | 6,999,900 |
| 2024-07-22 | $6.86 | $6.96 | $6.80 | $6.91 | $6.91 | 7,026,620 |
| 2024-07-19 | $6.81 | $6.93 | $6.70 | $6.87 | $6.87 | 7,786,080 |
| 2024-07-18 | $6.83 | $6.89 | $6.55 | $6.81 | $6.81 | 11,875,320 |
| 2024-07-17 | $7.06 | $7.09 | $6.84 | $6.87 | $6.87 | 14,580,760 |
| 2024-07-16 | $7.41 | $7.47 | $7.00 | $7.06 | $7.06 | 22,928,540 |
| 2024-07-15 | $7.23 | $7.34 | $6.82 | $7.34 | $7.34 | 13,407,420 |
| 2024-07-12 | $6.67 | $6.79 | $6.65 | $6.67 | $6.67 | 2,878,900 |
| 2024-07-11 | $6.51 | $6.71 | $6.45 | $6.67 | $6.67 | 3,417,300 |
| 2024-07-10 | $6.50 | $6.56 | $6.35 | $6.38 | $6.38 | 2,809,000 |
| 2024-07-09 | $6.40 | $6.55 | $6.25 | $6.50 | $6.50 | 4,382,080 |
| 2024-07-08 | $6.59 | $6.59 | $6.34 | $6.36 | $6.36 | 4,099,930 |
| 2024-07-05 | $6.61 | $6.67 | $6.49 | $6.59 | $6.59 | 3,765,100 |
| 2024-07-04 | $6.88 | $6.90 | $6.62 | $6.65 | $6.65 | 3,304,900 |
| 2024-07-03 | $7.07 | $7.07 | $6.84 | $6.89 | $6.89 | 3,614,700 |
| 2024-07-02 | $6.99 | $7.11 | $6.94 | $7.11 | $7.11 | 3,138,300 |
| 2024-07-01 | $6.86 | $7.05 | $6.85 | $7.00 | $7.00 | 2,629,500 |
| 2024-06-28 | $6.82 | $7.05 | $6.82 | $6.94 | $6.94 | 3,730,140 |
| 2024-06-27 | $6.86 | $7.03 | $6.79 | $6.80 | $6.80 | 2,476,700 |
| 2024-06-26 | $6.65 | $6.99 | $6.60 | $6.95 | $6.95 | 3,156,270 |
| 2024-06-25 | $6.61 | $6.75 | $6.60 | $6.71 | $6.71 | 2,901,580 |
| 2024-06-24 | $6.87 | $6.87 | $6.53 | $6.58 | $6.58 | 3,803,000 |
| 2024-06-21 | $6.87 | $6.97 | $6.75 | $6.87 | $6.87 | 2,818,600 |
| 2024-06-20 | $7.08 | $7.08 | $6.86 | $6.87 | $6.87 | 3,113,800 |
| 2024-06-19 | $7.16 | $7.19 | $7.04 | $7.07 | $7.07 | 2,961,880 |
| 2024-06-18 | $7.05 | $7.17 | $6.97 | $7.14 | $7.14 | 3,729,440 |
| 2024-06-17 | $7.18 | $7.29 | $7.03 | $7.06 | $7.06 | 4,374,500 |
| 2024-06-14 | $7.04 | $7.22 | $6.94 | $7.21 | $7.21 | 5,076,270 |
| 2024-06-13 | $6.92 | $7.10 | $6.92 | $7.01 | $7.01 | 3,243,480 |
| 2024-06-12 | $6.92 | $7.01 | $6.81 | $7.00 | $7.00 | 3,489,580 |
| 2024-06-11 | $7.00 | $7.00 | $6.71 | $6.89 | $6.89 | 4,641,000 |
| 2024-06-07 | $6.70 | $6.98 | $6.70 | $6.96 | $6.96 | 7,228,500 |
| 2024-06-06 | $7.08 | $7.15 | $6.55 | $6.68 | $6.68 | 9,826,000 |
| 2024-06-05 | $7.29 | $7.30 | $7.00 | $7.01 | $7.01 | 5,822,300 |
| 2024-06-04 | $7.39 | $7.43 | $7.16 | $7.33 | $7.33 | 7,268,740 |
| 2024-06-03 | $7.66 | $7.70 | $7.33 | $7.44 | $7.44 | 8,754,440 |
| 2024-05-31 | $7.72 | $7.84 | $7.62 | $7.68 | $7.68 | 9,831,620 |
| 2024-05-30 | $8.03 | $8.09 | $7.75 | $7.76 | $7.76 | 12,520,310 |
| 2024-05-29 | $8.05 | $8.47 | $7.80 | $8.06 | $8.06 | 18,941,440 |
| 2024-05-28 | $7.83 | $8.05 | $7.66 | $7.98 | $7.98 | 14,734,440 |
| 2024-05-27 | $8.15 | $8.38 | $7.82 | $7.93 | $7.93 | 26,618,500 |
| 2024-05-24 | $7.77 | $8.59 | $7.76 | $8.14 | $8.14 | 22,824,040 |
| 2024-05-23 | $7.95 | $7.95 | $7.77 | $7.81 | $7.81 | 3,723,500 |
| 2024-05-22 | $7.86 | $7.95 | $7.79 | $7.89 | $7.89 | 2,821,400 |
| 2024-05-21 | $7.98 | $8.02 | $7.80 | $7.84 | $7.84 | 3,291,000 |
| 2024-05-20 | $7.95 | $8.03 | $7.92 | $7.98 | $7.98 | 2,855,600 |
| 2024-05-17 | $7.89 | $7.94 | $7.78 | $7.93 | $7.93 | 2,909,540 |
| 2024-05-16 | $7.87 | $8.04 | $7.86 | $7.90 | $7.90 | 3,723,700 |
| 2024-05-15 | $8.10 | $8.11 | $7.85 | $7.89 | $7.89 | 4,638,240 |
| 2024-05-14 | $7.90 | $8.19 | $7.87 | $8.10 | $8.10 | 5,733,310 |
| 2024-05-13 | $7.98 | $7.99 | $7.69 | $7.86 | $7.86 | 4,044,730 |
| 2024-05-10 | $7.96 | $7.97 | $7.80 | $7.91 | $7.91 | 3,794,520 |
| 2024-05-09 | $7.88 | $8.02 | $7.80 | $7.91 | $7.91 | 3,834,570 |
| 2024-05-08 | $7.96 | $7.96 | $7.78 | $7.80 | $7.80 | 4,585,930 |
| 2024-05-07 | $7.88 | $8.02 | $7.88 | $7.97 | $7.97 | 5,004,070 |
| 2024-05-06 | $7.92 | $8.04 | $7.82 | $7.88 | $7.88 | 5,853,950 |
| 2024-04-30 | $7.55 | $7.95 | $7.55 | $7.85 | $7.85 | 10,196,480 |
| 2024-04-29 | $7.27 | $7.57 | $7.25 | $7.55 | $7.55 | 5,797,340 |
| 2024-04-26 | $6.96 | $7.24 | $6.89 | $7.23 | $7.23 | 4,649,800 |
| 2024-04-25 | $6.96 | $7.07 | $6.88 | $6.99 | $6.99 | 3,117,900 |
| 2024-04-24 | $6.75 | $6.99 | $6.68 | $6.95 | $6.95 | 4,090,500 |
| 2024-04-23 | $6.65 | $6.80 | $6.58 | $6.68 | $6.68 | 3,439,100 |
| 2024-04-22 | $6.67 | $6.82 | $6.48 | $6.60 | $6.60 | 3,900,400 |
| 2024-04-19 | $6.90 | $7.05 | $6.72 | $6.77 | $6.77 | 4,054,040 |
| 2024-04-18 | $6.77 | $7.08 | $6.66 | $6.95 | $6.95 | 7,172,900 |
| 2024-04-17 | $6.30 | $6.84 | $6.30 | $6.81 | $6.81 | 9,072,720 |
| 2024-04-16 | $6.99 | $7.00 | $6.30 | $6.30 | $6.30 | 6,173,600 |
| 2024-04-15 | $7.62 | $7.66 | $6.84 | $7.00 | $7.00 | 8,255,700 |
| 2024-04-12 | $7.70 | $7.74 | $7.51 | $7.55 | $7.55 | 4,088,800 |
| 2024-04-11 | $7.53 | $7.86 | $7.50 | $7.71 | $7.71 | 4,469,060 |
| 2024-04-10 | $7.88 | $7.95 | $7.49 | $7.60 | $7.60 | 5,400,980 |
| 2024-04-09 | $7.76 | $7.98 | $7.75 | $7.93 | $7.93 | 4,075,270 |
| 2024-04-08 | $8.17 | $8.20 | $7.76 | $7.80 | $7.80 | 5,418,180 |
| 2024-04-03 | $8.24 | $8.25 | $8.00 | $8.11 | $8.11 | 5,396,300 |
| 2024-04-02 | $8.31 | $8.32 | $8.13 | $8.24 | $8.24 | 5,725,400 |
| 2024-04-01 | $8.05 | $8.30 | $8.05 | $8.27 | $8.27 | 8,772,340 |
| 2024-03-29 | $7.88 | $8.09 | $7.85 | $7.96 | $7.96 | 8,322,900 |
| 2024-03-28 | $7.45 | $7.96 | $7.40 | $7.80 | $7.80 | 11,355,250 |
| 2024-03-27 | $8.10 | $8.10 | $7.61 | $7.61 | $7.61 | 15,933,820 |
| 2024-03-26 | $8.56 | $8.60 | $8.02 | $8.27 | $8.27 | 19,349,110 |
| 2024-03-25 | $9.96 | $9.96 | $8.45 | $8.60 | $8.60 | 29,954,500 |
| 2024-03-22 | $8.19 | $9.05 | $8.18 | $9.05 | $9.05 | 6,491,770 |
| 2024-03-21 | $8.11 | $8.25 | $8.07 | $8.23 | $8.23 | 4,805,220 |
| 2024-03-20 | $8.00 | $8.12 | $7.98 | $8.10 | $8.10 | 3,657,120 |
| 2024-03-19 | $8.07 | $8.07 | $7.95 | $7.98 | $7.98 | 3,577,210 |
| 2024-03-18 | $7.92 | $8.00 | $7.87 | $7.99 | $7.99 | 3,556,840 |
| 2024-03-15 | $7.79 | $7.87 | $7.69 | $7.86 | $7.86 | 3,460,600 |
| 2024-03-14 | $7.90 | $7.92 | $7.67 | $7.81 | $7.81 | 5,284,280 |
| 2024-03-13 | $7.89 | $7.96 | $7.81 | $7.91 | $7.91 | 4,607,900 |
| 2024-03-12 | $7.88 | $7.95 | $7.76 | $7.89 | $7.89 | 4,773,440 |
| 2024-03-11 | $7.73 | $7.92 | $7.73 | $7.87 | $7.87 | 5,942,710 |
| 2024-03-08 | $7.73 | $7.82 | $7.63 | $7.72 | $7.72 | 5,732,280 |
| 2024-03-07 | $7.98 | $8.13 | $7.70 | $7.78 | $7.78 | 10,835,600 |
| 2024-03-06 | $7.50 | $7.98 | $7.50 | $7.98 | $7.98 | 11,602,300 |
| 2024-03-05 | $7.51 | $7.70 | $7.37 | $7.56 | $7.56 | 8,542,530 |
| 2024-03-04 | $7.47 | $7.56 | $7.25 | $7.52 | $7.52 | 6,408,960 |
| 2024-03-01 | $7.22 | $7.47 | $7.20 | $7.46 | $7.46 | 8,372,490 |
| 2024-02-29 | $6.82 | $7.21 | $6.82 | $7.20 | $7.20 | 9,030,510 |
| 2024-02-28 | $7.57 | $7.86 | $6.95 | $6.95 | $6.95 | 12,417,190 |
| 2024-02-27 | $7.38 | $7.57 | $7.20 | $7.57 | $7.57 | 6,562,700 |
| 2024-02-26 | $7.13 | $7.53 | $7.04 | $7.37 | $7.37 | 10,550,180 |
| 2024-02-23 | $6.79 | $7.13 | $6.74 | $7.11 | $7.11 | 9,102,170 |
| 2024-02-22 | $6.51 | $6.79 | $6.45 | $6.79 | $6.79 | 8,944,270 |
| 2024-02-21 | $6.31 | $6.73 | $6.18 | $6.50 | $6.50 | 9,023,200 |
| 2024-02-20 | $6.26 | $6.35 | $6.10 | $6.34 | $6.34 | 7,069,050 |
| 2024-02-19 | $6.03 | $6.32 | $6.03 | $6.24 | $6.24 | 11,562,300 |
| 2024-02-08 | $5.44 | $5.97 | $5.36 | $5.94 | $5.94 | 14,192,200 |
| 2024-02-07 | $5.78 | $5.85 | $5.34 | $5.43 | $5.43 | 14,644,170 |
| 2024-02-06 | $5.64 | $6.12 | $5.63 | $5.87 | $5.87 | 13,916,150 |
| 2024-02-05 | $6.91 | $6.91 | $6.26 | $6.26 | $6.26 | 6,582,060 |
| 2024-02-02 | $7.30 | $7.54 | $6.73 | $6.96 | $6.96 | 8,308,430 |
| 2024-02-01 | $7.40 | $7.54 | $7.20 | $7.30 | $7.30 | 8,273,240 |
| 2024-01-31 | $7.82 | $8.06 | $7.36 | $7.40 | $7.40 | 7,977,300 |
| 2024-01-30 | $8.16 | $8.16 | $7.88 | $7.90 | $7.90 | 7,278,240 |
| 2024-01-29 | $8.65 | $8.65 | $8.20 | $8.27 | $8.27 | 8,255,900 |
| 2024-01-26 | $8.61 | $8.79 | $8.58 | $8.62 | $8.62 | 8,640,840 |
| 2024-01-25 | $8.54 | $8.68 | $8.39 | $8.65 | $8.65 | 11,821,250 |
| 2024-01-24 | $8.39 | $8.57 | $8.19 | $8.53 | $8.53 | 10,224,540 |
| 2024-01-23 | $8.54 | $8.54 | $8.22 | $8.37 | $8.37 | 10,257,340 |
| 2024-01-22 | $9.00 | $9.05 | $8.42 | $8.49 | $8.49 | 10,581,330 |
| 2024-01-19 | $9.21 | $9.31 | $9.00 | $9.02 | $9.02 | 9,333,400 |
| 2024-01-18 | $9.28 | $9.29 | $8.88 | $9.23 | $9.23 | 13,715,000 |
| 2024-01-17 | $9.50 | $9.53 | $9.21 | $9.23 | $9.23 | 11,266,500 |
| 2024-01-16 | $9.68 | $9.68 | $9.26 | $9.52 | $9.52 | 19,583,620 |
| 2024-01-15 | $9.67 | $9.85 | $9.54 | $9.60 | $9.60 | 16,708,780 |
| 2024-01-12 | $9.74 | $10.05 | $9.60 | $9.69 | $9.69 | 26,253,100 |
| 2024-01-11 | $9.70 | $9.90 | $9.61 | $9.85 | $9.85 | 27,277,330 |
| 2024-01-10 | $9.70 | $9.99 | $9.50 | $9.87 | $9.87 | 33,423,620 |
| 2024-01-09 | $9.60 | $9.86 | $9.45 | $9.81 | $9.81 | 34,575,860 |
| 2024-01-08 | $10.07 | $10.67 | $9.77 | $9.82 | $9.82 | 55,041,500 |
| 2024-01-05 | $10.85 | $12.88 | $10.85 | $10.85 | $10.85 | 59,788,650 |
| 2024-01-04 | $12.40 | $13.84 | $11.41 | $12.05 | $12.05 | 68,264,320 |
| 2024-01-03 | $12.54 | $12.58 | $12.49 | $12.58 | $12.58 | 11,061,450 |
| 2024-01-02 | $11.40 | $11.44 | $10.72 | $11.44 | $11.44 | 38,236,990 |
| 2024-01-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-12-29 | $10.22 | $10.40 | $10.20 | $10.40 | $10.40 | 6,878,200 |
| 2023-12-28 | $8.55 | $9.45 | $8.55 | $9.45 | $9.45 | 5,353,060 |
| 2023-12-27 | $8.42 | $8.61 | $8.38 | $8.59 | $8.59 | 2,150,140 |
| 2023-12-26 | $8.72 | $8.72 | $8.37 | $8.42 | $8.42 | 3,662,500 |
| 2023-12-25 | $8.82 | $8.86 | $8.65 | $8.67 | $8.67 | 2,413,940 |
| 2023-12-22 | $8.91 | $8.97 | $8.76 | $8.83 | $8.83 | 2,207,900 |
| 2023-12-21 | $8.89 | $8.92 | $8.68 | $8.88 | $8.88 | 3,471,860 |
| 2023-12-20 | $9.02 | $9.09 | $8.88 | $8.89 | $8.89 | 1,642,510 |
| 2023-12-19 | $8.98 | $9.10 | $8.91 | $8.98 | $8.98 | 2,157,420 |
| 2023-12-18 | $9.08 | $9.22 | $8.99 | $9.02 | $9.02 | 1,671,150 |
| 2023-12-15 | $9.14 | $9.24 | $9.09 | $9.14 | $9.14 | 1,566,670 |
| 2023-12-14 | $9.06 | $9.22 | $9.06 | $9.11 | $9.11 | 1,523,930 |
| 2023-12-13 | $8.95 | $9.13 | $8.88 | $9.05 | $9.05 | 1,908,910 |
| 2023-12-12 | $9.11 | $9.12 | $8.91 | $8.98 | $8.98 | 2,245,000 |
| 2023-12-11 | $9.23 | $9.35 | $9.09 | $9.13 | $9.13 | 2,653,700 |
| 2023-12-08 | $9.31 | $9.46 | $9.21 | $9.31 | $9.31 | 3,785,860 |
| 2023-12-07 | $9.17 | $9.33 | $9.09 | $9.27 | $9.27 | 3,128,160 |
| 2023-12-06 | $9.23 | $9.31 | $9.12 | $9.17 | $9.17 | 2,081,000 |
| 2023-12-05 | $9.27 | $9.27 | $9.09 | $9.09 | $9.09 | 2,618,060 |
| 2023-12-04 | $9.36 | $9.36 | $9.21 | $9.25 | $9.25 | 2,470,700 |
| 2023-12-01 | $9.40 | $9.47 | $9.25 | $9.28 | $9.28 | 2,379,300 |
| 2023-11-30 | $9.54 | $9.62 | $9.31 | $9.44 | $9.44 | 1,252,610 |
| 2023-11-29 | $9.51 | $9.61 | $9.47 | $9.51 | $9.51 | 1,926,500 |
| 2023-11-28 | $9.40 | $9.52 | $9.33 | $9.48 | $9.48 | 1,350,510 |
| 2023-11-27 | $9.39 | $9.45 | $9.24 | $9.43 | $9.43 | 1,499,640 |
| 2023-11-24 | $9.51 | $9.55 | $9.33 | $9.35 | $9.35 | 1,365,700 |
| 2023-11-23 | $9.38 | $9.51 | $9.37 | $9.50 | $9.50 | 1,188,350 |
| 2023-11-22 | $9.47 | $9.55 | $9.36 | $9.38 | $9.38 | 1,283,200 |
| 2023-11-21 | $9.57 | $9.63 | $9.44 | $9.47 | $9.47 | 1,229,270 |
| 2023-11-20 | $9.45 | $9.55 | $9.45 | $9.54 | $9.54 | 1,301,040 |
| 2023-11-17 | $9.36 | $9.53 | $9.36 | $9.51 | $9.51 | 1,377,200 |
| 2023-11-16 | $9.49 | $9.52 | $9.39 | $9.39 | $9.39 | 1,056,720 |
| 2023-11-15 | $9.44 | $9.55 | $9.43 | $9.49 | $9.49 | 1,066,440 |
| 2023-11-14 | $9.54 | $9.55 | $9.40 | $9.42 | $9.42 | 1,120,650 |
| 2023-11-13 | $9.32 | $9.58 | $9.27 | $9.49 | $9.49 | 2,758,950 |
| 2023-11-10 | $9.29 | $9.34 | $9.20 | $9.30 | $9.30 | 1,092,300 |
| 2023-11-09 | $9.32 | $9.43 | $9.25 | $9.29 | $9.29 | 1,683,310 |
| 2023-11-08 | $9.32 | $9.36 | $9.25 | $9.32 | $9.32 | 1,106,100 |
| 2023-11-07 | $9.31 | $9.34 | $9.22 | $9.32 | $9.32 | 1,105,690 |
| 2023-11-06 | $9.35 | $9.36 | $9.10 | $9.32 | $9.32 | 1,915,000 |
| 2023-11-03 | $9.08 | $9.30 | $9.04 | $9.22 | $9.22 | 1,588,440 |
| 2023-11-02 | $9.08 | $9.21 | $9.03 | $9.12 | $9.12 | 1,673,560 |
| 2023-11-01 | $9.01 | $9.18 | $8.94 | $9.14 | $9.14 | 1,853,500 |
| 2023-10-31 | $9.09 | $9.22 | $8.90 | $9.03 | $9.03 | 1,949,020 |
| 2023-10-30 | $9.13 | $9.22 | $9.05 | $9.18 | $9.18 | 1,361,060 |
| 2023-10-27 | $9.02 | $9.15 | $8.95 | $9.13 | $9.13 | 1,280,520 |
| 2023-10-26 | $8.91 | $9.05 | $8.79 | $9.02 | $9.02 | 1,358,600 |
| 2023-10-25 | $8.78 | $9.00 | $8.78 | $8.93 | $8.93 | 1,352,000 |
| 2023-10-24 | $8.70 | $8.78 | $8.43 | $8.78 | $8.78 | 1,812,700 |
| 2023-10-23 | $8.96 | $8.96 | $8.47 | $8.54 | $8.54 | 2,091,000 |
| 2023-10-20 | $9.00 | $9.07 | $8.81 | $8.84 | $8.84 | 1,701,340 |
| 2023-10-19 | $8.86 | $9.04 | $8.72 | $8.88 | $8.88 | 1,438,900 |
| 2023-10-18 | $9.00 | $9.02 | $8.76 | $8.79 | $8.79 | 1,297,700 |
| 2023-10-17 | $9.07 | $9.12 | $8.93 | $9.00 | $9.00 | 1,111,400 |
| 2023-10-16 | $9.14 | $9.15 | $8.92 | $9.07 | $9.07 | 1,452,400 |
| 2023-10-13 | $9.08 | $9.13 | $9.02 | $9.05 | $9.05 | 1,342,100 |
| 2023-10-12 | $9.28 | $9.30 | $9.07 | $9.10 | $9.10 | 2,003,430 |
| 2023-10-11 | $9.30 | $9.32 | $9.13 | $9.22 | $9.22 | 1,107,590 |
| 2023-10-10 | $9.23 | $9.33 | $9.20 | $9.27 | $9.27 | 1,093,580 |
| 2023-10-09 | $9.23 | $9.35 | $9.18 | $9.23 | $9.23 | 1,466,300 |
| 2023-09-28 | $9.25 | $9.31 | $9.16 | $9.30 | $9.30 | 882,610 |
| 2023-09-27 | $9.10 | $9.33 | $9.10 | $9.23 | $9.23 | 1,200,600 |
| 2023-09-26 | $9.14 | $9.18 | $9.08 | $9.11 | $9.11 | 1,040,230 |
| 2023-09-25 | $9.37 | $9.37 | $9.09 | $9.14 | $9.14 | 801,460 |
| 2023-09-22 | $9.04 | $9.32 | $9.02 | $9.30 | $9.30 | 1,256,900 |
| 2023-09-21 | $9.12 | $9.34 | $9.02 | $9.06 | $9.06 | 972,500 |
| 2023-09-20 | $9.22 | $9.27 | $9.14 | $9.14 | $9.14 | 652,240 |
| 2023-09-19 | $9.32 | $9.35 | $9.25 | $9.28 | $9.28 | 926,160 |
| 2023-09-18 | $9.25 | $9.37 | $9.10 | $9.32 | $9.32 | 1,080,300 |
| 2023-09-15 | $9.29 | $9.29 | $9.12 | $9.17 | $9.17 | 1,009,000 |
| 2023-09-14 | $9.34 | $9.37 | $9.17 | $9.24 | $9.24 | 1,313,290 |
| 2023-09-13 | $9.38 | $9.40 | $9.18 | $9.26 | $9.26 | 908,000 |
| 2023-09-12 | $9.34 | $9.42 | $9.32 | $9.41 | $9.41 | 1,024,920 |
| 2023-09-11 | $9.32 | $9.39 | $9.26 | $9.38 | $9.38 | 1,316,100 |
| 2023-09-08 | $9.21 | $9.36 | $9.21 | $9.34 | $9.34 | 1,303,130 |
| 2023-09-07 | $9.39 | $9.44 | $9.28 | $9.28 | $9.28 | 1,299,110 |
| 2023-09-06 | $9.36 | $9.44 | $9.24 | $9.40 | $9.40 | 1,635,030 |
| 2023-09-05 | $9.33 | $9.38 | $9.22 | $9.34 | $9.34 | 1,858,320 |
| 2023-09-04 | $9.18 | $9.26 | $9.08 | $9.26 | $9.26 | 1,493,300 |
| 2023-09-01 | $9.12 | $9.14 | $9.02 | $9.12 | $9.12 | 1,259,560 |
| 2023-08-31 | $9.12 | $9.12 | $9.01 | $9.07 | $9.07 | 1,265,020 |
| 2023-08-30 | $8.92 | $9.19 | $8.92 | $9.07 | $9.07 | 1,583,700 |
| 2023-08-29 | $8.67 | $8.93 | $8.61 | $8.92 | $8.92 | 1,585,180 |
| 2023-08-28 | $9.01 | $9.01 | $8.67 | $8.68 | $8.68 | 2,296,260 |
| 2023-08-25 | $8.64 | $8.76 | $8.51 | $8.56 | $8.56 | 1,306,740 |
| 2023-08-24 | $8.67 | $8.75 | $8.56 | $8.65 | $8.65 | 928,700 |
| 2023-08-23 | $8.78 | $8.78 | $8.60 | $8.67 | $8.67 | 1,156,100 |
| 2023-08-22 | $8.82 | $8.90 | $8.59 | $8.75 | $8.75 | 1,574,700 |
| 2023-08-21 | $8.91 | $8.99 | $8.82 | $8.84 | $8.84 | 1,076,300 |
| 2023-08-18 | $9.01 | $9.06 | $8.89 | $8.91 | $8.91 | 1,515,200 |
| 2023-08-17 | $8.84 | $9.04 | $8.72 | $9.02 | $9.02 | 1,575,240 |
| 2023-08-16 | $9.08 | $9.08 | $8.84 | $8.86 | $8.86 | 1,769,700 |
| 2023-08-15 | $9.06 | $9.09 | $8.88 | $9.06 | $9.06 | 1,122,400 |
| 2023-08-14 | $8.90 | $9.07 | $8.87 | $9.04 | $9.04 | 1,194,740 |
| 2023-08-11 | $9.18 | $9.18 | $9.02 | $9.04 | $9.04 | 1,248,140 |
| 2023-08-10 | $9.13 | $9.19 | $9.08 | $9.16 | $9.16 | 960,470 |
| 2023-08-09 | $9.25 | $9.25 | $9.06 | $9.12 | $9.12 | 1,344,420 |
| 2023-08-08 | $9.35 | $9.35 | $9.16 | $9.21 | $9.21 | 1,075,110 |
| 2023-08-07 | $9.43 | $9.43 | $9.23 | $9.26 | $9.26 | 2,012,100 |
| 2023-08-04 | $9.47 | $9.78 | $9.31 | $9.45 | $9.45 | 4,164,290 |
| 2023-08-03 | $9.57 | $9.58 | $9.46 | $9.47 | $9.47 | 1,510,620 |
| 2023-08-02 | $9.58 | $9.62 | $9.52 | $9.57 | $9.57 | 989,400 |
| 2023-08-01 | $9.53 | $9.57 | $9.44 | $9.54 | $9.54 | 864,320 |
| 2023-07-31 | $9.57 | $9.58 | $9.43 | $9.51 | $9.51 | 1,377,160 |
| 2023-07-28 | $9.46 | $9.48 | $9.30 | $9.47 | $9.47 | 1,047,800 |
| 2023-07-27 | $9.49 | $9.58 | $9.41 | $9.44 | $9.44 | 738,860 |
| 2023-07-26 | $9.50 | $9.53 | $9.41 | $9.44 | $9.44 | 825,080 |
| 2023-07-25 | $9.56 | $9.56 | $9.43 | $9.52 | $9.52 | 1,134,080 |
| 2023-07-24 | $9.32 | $9.46 | $9.22 | $9.46 | $9.46 | 1,441,170 |
| 2023-07-21 | $9.41 | $9.53 | $9.31 | $9.32 | $9.32 | 1,302,210 |
| 2023-07-20 | $9.60 | $9.67 | $9.40 | $9.41 | $9.41 | 1,895,980 |
| 2023-07-19 | $9.84 | $9.85 | $9.55 | $9.60 | $9.60 | 2,927,500 |
| 2023-07-18 | $9.91 | $10.21 | $9.75 | $9.85 | $9.85 | 4,515,130 |
| 2023-07-17 | $9.53 | $9.71 | $9.45 | $9.71 | $9.71 | 1,911,350 |
| 2023-07-14 | $9.84 | $9.84 | $9.48 | $9.53 | $9.53 | 1,697,600 |
| 2023-07-13 | $9.75 | $9.88 | $9.74 | $9.77 | $9.77 | 1,251,900 |
| 2023-07-12 | $9.87 | $9.98 | $9.73 | $9.77 | $9.77 | 1,551,580 |
| 2023-07-11 | $9.70 | $9.91 | $9.64 | $9.86 | $9.86 | 2,150,020 |
| 2023-07-10 | $9.72 | $9.74 | $9.60 | $9.63 | $9.63 | 911,620 |
| 2023-07-07 | $9.76 | $9.80 | $9.62 | $9.67 | $9.67 | 907,940 |
| 2023-07-06 | $9.85 | $9.85 | $9.74 | $9.76 | $9.76 | 1,071,560 |
| 2023-07-05 | $9.91 | $9.94 | $9.78 | $9.81 | $9.81 | 1,090,960 |
| 2023-07-04 | $9.98 | $9.98 | $9.87 | $9.94 | $9.94 | 947,400 |
| 2023-07-03 | $9.85 | $10.06 | $9.83 | $9.95 | $9.95 | 1,561,230 |
| 2023-06-30 | $9.97 | $9.99 | $9.81 | $9.82 | $9.82 | 1,332,340 |
| 2023-06-29 | $9.92 | $9.98 | $9.84 | $9.88 | $9.88 | 1,035,000 |
| 2023-06-28 | $9.87 | $9.91 | $9.67 | $9.91 | $9.91 | 1,282,620 |
| 2023-06-27 | $9.84 | $9.94 | $9.72 | $9.86 | $9.86 | 1,495,300 |
| 2023-06-26 | $9.79 | $9.98 | $9.74 | $9.82 | $9.82 | 2,926,800 |
| 2023-06-21 | $9.91 | $10.08 | $9.88 | $9.89 | $9.89 | 1,275,310 |
| 2023-06-20 | $9.98 | $10.00 | $9.82 | $9.94 | $9.94 | 2,147,600 |
| 2023-06-19 | $9.87 | $10.09 | $9.87 | $9.90 | $9.90 | 1,708,880 |
| 2023-06-16 | $9.74 | $9.90 | $9.66 | $9.86 | $9.86 | 1,419,840 |
| 2023-06-15 | $9.58 | $9.73 | $9.53 | $9.72 | $9.68 | 1,127,560 |
| 2023-06-14 | $9.61 | $9.67 | $9.50 | $9.62 | $9.58 | 1,168,370 |
| 2023-06-13 | $9.41 | $9.70 | $9.38 | $9.62 | $9.58 | 1,429,740 |
| 2023-06-12 | $9.30 | $9.41 | $9.15 | $9.40 | $9.36 | 1,257,100 |
| 2023-06-09 | $9.20 | $9.28 | $9.14 | $9.28 | $9.24 | 844,200 |
| 2023-06-08 | $9.19 | $9.33 | $9.17 | $9.20 | $9.16 | 803,940 |
| 2023-06-07 | $9.25 | $9.34 | $9.19 | $9.23 | $9.19 | 1,038,460 |
| 2023-06-06 | $9.55 | $9.57 | $9.28 | $9.29 | $9.25 | 1,447,730 |
| 2023-06-05 | $9.61 | $9.67 | $9.37 | $9.57 | $9.53 | 2,015,600 |
| 2023-06-02 | $9.64 | $9.79 | $9.57 | $9.61 | $9.57 | 1,235,840 |
| 2023-06-01 | $9.55 | $9.73 | $9.51 | $9.63 | $9.59 | 1,208,220 |
| 2023-05-31 | $9.78 | $9.81 | $9.53 | $9.58 | $9.54 | 3,417,240 |
| 2023-05-30 | $10.01 | $10.02 | $9.78 | $9.78 | $9.74 | 1,319,100 |
| 2023-05-29 | $10.12 | $10.13 | $9.93 | $9.97 | $9.93 | 1,992,300 |
| 2023-05-26 | $10.05 | $10.15 | $9.88 | $10.06 | $10.02 | 1,105,070 |
| 2023-05-25 | $9.93 | $10.12 | $9.92 | $10.05 | $10.01 | 1,815,930 |
| 2023-05-24 | $9.90 | $10.07 | $9.84 | $9.97 | $9.93 | 1,485,140 |
| 2023-05-23 | $9.96 | $10.08 | $9.90 | $9.92 | $9.88 | 1,164,380 |
| 2023-05-22 | $9.98 | $10.13 | $9.96 | $9.97 | $9.93 | 1,110,510 |
| 2023-05-19 | $9.92 | $10.15 | $9.86 | $10.02 | $9.98 | 1,644,940 |
| 2023-05-18 | $9.96 | $9.99 | $9.86 | $9.92 | $9.88 | 1,041,580 |
| 2023-05-17 | $9.79 | $9.92 | $9.66 | $9.91 | $9.87 | 1,734,900 |
| 2023-05-16 | $9.70 | $9.82 | $9.61 | $9.77 | $9.77 | 1,639,900 |
| 2023-05-15 | $9.64 | $9.71 | $9.56 | $9.64 | $9.64 | 1,738,200 |
| 2023-05-12 | $9.77 | $9.81 | $9.60 | $9.62 | $9.62 | 1,187,820 |
| 2023-05-11 | $9.69 | $9.82 | $9.59 | $9.72 | $9.72 | 1,526,800 |
| 2023-05-10 | $9.74 | $9.74 | $9.58 | $9.67 | $9.67 | 1,014,410 |
| 2023-05-09 | $9.70 | $9.74 | $9.57 | $9.62 | $9.62 | 1,515,400 |
| 2023-05-08 | $9.55 | $9.72 | $9.50 | $9.70 | $9.70 | 1,642,540 |
| 2023-05-05 | $9.56 | $9.58 | $9.35 | $9.51 | $9.51 | 1,618,560 |
| 2023-05-04 | $9.53 | $9.68 | $9.45 | $9.56 | $9.56 | 1,781,820 |
| 2023-05-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-05-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-04-28 | $9.28 | $9.55 | $9.19 | $9.53 | $9.53 | 1,809,640 |
| 2023-04-27 | $9.20 | $9.26 | $9.11 | $9.19 | $9.19 | 1,001,430 |
| 2023-04-26 | $8.92 | $9.23 | $8.89 | $9.23 | $9.23 | 1,549,340 |
| 2023-04-25 | $9.11 | $9.15 | $8.81 | $8.92 | $8.92 | 1,885,210 |
| 2023-04-24 | $9.06 | $9.13 | $8.88 | $9.11 | $9.11 | 1,463,320 |
| 2023-04-21 | $9.29 | $9.31 | $9.06 | $9.07 | $9.07 | 2,090,280 |
| 2023-04-20 | $9.43 | $9.47 | $9.18 | $9.22 | $9.22 | 1,562,520 |
| 2023-04-19 | $9.56 | $9.56 | $9.35 | $9.43 | $9.43 | 1,801,250 |
| 2023-04-18 | $9.51 | $9.56 | $9.41 | $9.52 | $9.52 | 1,535,030 |
| 2023-04-17 | $9.45 | $9.56 | $9.32 | $9.50 | $9.50 | 1,587,150 |
| 2023-04-14 | $9.44 | $9.49 | $9.39 | $9.45 | $9.45 | 1,322,600 |
| 2023-04-13 | $9.56 | $9.61 | $9.42 | $9.46 | $9.46 | 1,735,080 |
| 2023-04-12 | $9.67 | $9.70 | $9.51 | $9.55 | $9.55 | 1,635,460 |
| 2023-04-11 | $9.65 | $9.70 | $9.57 | $9.66 | $9.66 | 1,491,670 |
| 2023-04-10 | $9.87 | $9.93 | $9.62 | $9.67 | $9.67 | 2,606,510 |
| 2023-04-07 | $9.88 | $10.00 | $9.78 | $9.86 | $9.86 | 1,096,950 |
| 2023-04-06 | $9.81 | $9.93 | $9.73 | $9.81 | $9.81 | 1,860,740 |
| 2023-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-04-04 | $10.21 | $10.27 | $9.82 | $9.88 | $9.88 | 3,654,270 |
| 2023-04-03 | $10.45 | $10.46 | $10.17 | $10.23 | $10.23 | 2,253,410 |
| 2023-03-31 | $10.19 | $10.39 | $10.19 | $10.35 | $10.35 | 1,089,060 |
| 2023-03-30 | $10.30 | $10.40 | $10.17 | $10.26 | $10.26 | 1,898,500 |
| 2023-03-29 | $10.83 | $10.83 | $10.31 | $10.36 | $10.36 | 3,001,730 |
| 2023-03-28 | $10.46 | $10.68 | $10.41 | $10.42 | $10.42 | 1,239,300 |
| 2023-03-27 | $10.61 | $10.73 | $10.45 | $10.58 | $10.58 | 1,316,830 |
| 2023-03-24 | $10.73 | $10.73 | $10.56 | $10.66 | $10.66 | 1,415,540 |
| 2023-03-23 | $10.98 | $10.98 | $10.63 | $10.69 | $10.69 | 1,474,240 |
| 2023-03-22 | $10.70 | $10.75 | $10.60 | $10.70 | $10.70 | 1,110,380 |
| 2023-03-21 | $10.57 | $10.72 | $10.42 | $10.70 | $10.70 | 1,061,380 |
| 2023-03-20 | $10.52 | $10.61 | $10.34 | $10.58 | $10.58 | 1,228,610 |
| 2023-03-17 | $10.38 | $10.58 | $10.38 | $10.45 | $10.45 | 934,140 |
| 2023-03-16 | $10.66 | $10.71 | $10.37 | $10.38 | $10.38 | 1,409,950 |
| 2023-03-15 | $10.45 | $10.79 | $10.40 | $10.67 | $10.67 | 1,380,300 |
| 2023-03-14 | $10.68 | $10.68 | $10.28 | $10.40 | $10.40 | 1,768,540 |
| 2023-03-13 | $10.66 | $10.74 | $10.51 | $10.62 | $10.62 | 1,100,040 |
| 2023-03-10 | $10.81 | $10.83 | $10.60 | $10.66 | $10.66 | 1,618,100 |
| 2023-03-09 | $10.82 | $10.88 | $10.76 | $10.83 | $10.83 | 1,087,620 |
| 2023-03-08 | $10.89 | $11.00 | $10.80 | $10.82 | $10.82 | 1,614,300 |
| 2023-03-07 | $11.17 | $11.17 | $10.91 | $10.96 | $10.96 | 1,477,180 |
| 2023-03-06 | $11.01 | $11.19 | $10.99 | $11.17 | $11.17 | 1,805,820 |
| 2023-03-03 | $10.98 | $11.06 | $10.94 | $10.99 | $10.99 | 1,025,960 |
| 2023-03-02 | $11.09 | $11.10 | $10.84 | $10.97 | $10.97 | 2,659,840 |
| 2023-03-01 | $11.16 | $11.16 | $11.01 | $11.05 | $11.05 | 2,334,700 |
| 2023-02-28 | $11.19 | $11.19 | $11.01 | $11.15 | $11.15 | 1,405,100 |
| 2023-02-27 | $11.10 | $11.23 | $11.03 | $11.08 | $11.08 | 1,451,400 |
| 2023-02-24 | $11.25 | $11.31 | $11.07 | $11.11 | $11.11 | 4,665,880 |
| 2023-02-23 | $11.22 | $11.36 | $11.18 | $11.21 | $11.21 | 1,841,100 |
| 2023-02-22 | $11.23 | $11.23 | $11.06 | $11.18 | $11.18 | 1,761,140 |
| 2023-02-21 | $11.36 | $11.38 | $11.13 | $11.21 | $11.21 | 1,578,750 |
| 2023-02-20 | $11.17 | $11.23 | $11.03 | $11.21 | $11.21 | 1,344,320 |
| 2023-02-17 | $11.20 | $11.39 | $11.11 | $11.11 | $11.11 | 1,643,020 |
| 2023-02-16 | $11.49 | $11.49 | $11.03 | $11.10 | $11.10 | 2,750,410 |
| 2023-02-15 | $11.46 | $11.56 | $11.40 | $11.42 | $11.42 | 2,130,450 |
| 2023-02-14 | $11.30 | $11.45 | $11.26 | $11.45 | $11.45 | 2,523,810 |
| 2023-02-13 | $11.23 | $11.32 | $11.20 | $11.25 | $11.25 | 1,395,400 |
| 2023-02-10 | $11.36 | $11.38 | $11.20 | $11.23 | $11.23 | 1,811,060 |
| 2023-02-09 | $11.24 | $11.36 | $11.19 | $11.35 | $11.35 | 2,447,900 |
| 2023-02-08 | $11.26 | $11.28 | $11.12 | $11.23 | $11.23 | 1,383,260 |
| 2023-02-07 | $11.15 | $11.30 | $11.10 | $11.21 | $11.21 | 1,466,000 |
| 2023-02-06 | $11.20 | $11.32 | $11.00 | $11.26 | $11.26 | 3,296,510 |
| 2023-02-03 | $11.14 | $11.20 | $10.99 | $11.11 | $11.11 | 1,628,170 |
| 2023-02-02 | $11.23 | $11.31 | $11.10 | $11.14 | $11.14 | 1,788,200 |
| 2023-02-01 | $11.05 | $11.28 | $11.03 | $11.23 | $11.23 | 1,688,360 |
| 2023-01-31 | $11.00 | $11.20 | $10.86 | $11.17 | $11.17 | 2,539,420 |
| 2023-01-30 | $10.83 | $11.10 | $10.82 | $10.98 | $10.98 | 1,862,340 |
| 2023-01-20 | $10.66 | $10.85 | $10.64 | $10.83 | $10.83 | 1,402,400 |
| 2023-01-19 | $10.78 | $10.80 | $10.61 | $10.66 | $10.66 | 1,622,530 |
| 2023-01-18 | $10.59 | $10.80 | $10.59 | $10.75 | $10.75 | 1,358,700 |
| 2023-01-17 | $10.67 | $10.75 | $10.60 | $10.64 | $10.64 | 1,285,440 |
| 2023-01-16 | $10.73 | $10.84 | $10.63 | $10.74 | $10.74 | 2,695,940 |
| 2023-01-13 | $10.96 | $10.99 | $10.68 | $10.73 | $10.73 | 2,465,470 |
| 2023-01-12 | $10.86 | $10.94 | $10.75 | $10.88 | $10.88 | 1,723,900 |
| 2023-01-11 | $10.78 | $10.95 | $10.65 | $10.77 | $10.77 | 4,283,010 |
| 2023-01-10 | $10.71 | $10.82 | $10.58 | $10.77 | $10.77 | 2,246,220 |
| 2023-01-09 | $10.62 | $11.04 | $10.53 | $10.75 | $10.75 | 3,814,400 |
| 2023-01-06 | $10.48 | $10.69 | $10.45 | $10.52 | $10.52 | 1,751,070 |
| 2023-01-05 | $10.53 | $10.53 | $10.41 | $10.48 | $10.48 | 1,283,770 |
| 2023-01-04 | $10.51 | $10.53 | $10.30 | $10.46 | $10.46 | 2,158,750 |
| 2023-01-03 | $10.24 | $10.53 | $10.20 | $10.50 | $10.50 | 2,110,820 |
| 2023-01-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-12-30 | $10.20 | $10.37 | $10.17 | $10.30 | $10.30 | 2,679,620 |
| 2022-12-29 | $10.24 | $10.34 | $10.20 | $10.26 | $10.26 | 1,051,900 |
| 2022-12-28 | $10.42 | $10.52 | $10.30 | $10.32 | $10.32 | 1,720,000 |
| 2022-12-27 | $10.47 | $10.59 | $10.40 | $10.48 | $10.48 | 1,628,520 |
| 2022-12-26 | $10.39 | $10.52 | $10.32 | $10.48 | $10.48 | 2,204,910 |
| 2022-12-23 | $11.25 | $11.26 | $10.21 | $10.38 | $10.38 | 6,286,780 |
| 2022-12-22 | $11.06 | $11.30 | $11.00 | $11.28 | $11.28 | 3,127,510 |
| 2022-12-21 | $11.15 | $11.24 | $11.00 | $11.07 | $11.07 | 2,114,430 |
| 2022-12-20 | $11.00 | $11.22 | $10.93 | $11.14 | $11.14 | 1,730,800 |
| 2022-12-19 | $11.18 | $11.55 | $10.97 | $11.01 | $11.01 | 2,486,900 |
| 2022-12-16 | $11.34 | $11.34 | $11.12 | $11.18 | $11.18 | 1,990,550 |
| 2022-12-15 | $11.25 | $11.35 | $11.11 | $11.35 | $11.35 | 2,290,600 |
| 2022-12-14 | $11.50 | $11.50 | $11.18 | $11.25 | $11.25 | 3,335,300 |
| 2022-12-13 | $11.67 | $11.72 | $11.35 | $11.45 | $11.45 | 3,567,660 |
| 2022-12-12 | $11.62 | $11.69 | $11.50 | $11.66 | $11.66 | 3,097,380 |
| 2022-12-09 | $11.63 | $11.65 | $11.46 | $11.59 | $11.59 | 3,363,740 |
| 2022-12-08 | $11.84 | $11.84 | $11.51 | $11.55 | $11.55 | 3,684,610 |
| 2022-12-07 | $11.75 | $11.90 | $11.65 | $11.78 | $11.78 | 5,140,900 |
| 2022-12-06 | $11.75 | $11.91 | $11.65 | $11.73 | $11.73 | 6,040,710 |
| 2022-12-05 | $11.97 | $11.97 | $11.51 | $11.84 | $11.84 | 14,379,490 |
| 2022-12-01 | $10.78 | $10.93 | $10.70 | $10.91 | $10.91 | 2,532,980 |
| 2022-11-30 | $10.90 | $10.94 | $10.71 | $10.73 | $10.73 | 2,787,380 |
| 2022-11-29 | $10.76 | $10.97 | $10.76 | $10.90 | $10.90 | 1,821,700 |
| 2022-11-28 | $10.94 | $10.94 | $10.73 | $10.80 | $10.80 | 2,024,100 |
| 2022-11-25 | $11.11 | $11.12 | $10.92 | $10.93 | $10.93 | 2,527,940 |
| 2022-11-24 | $11.11 | $11.40 | $11.01 | $11.18 | $11.18 | 3,580,570 |
| 2022-11-23 | $11.20 | $11.24 | $10.80 | $11.04 | $11.04 | 5,312,100 |
| 2022-11-22 | $11.05 | $11.85 | $10.96 | $11.35 | $11.35 | 9,547,700 |
| 2022-11-21 | $10.93 | $11.22 | $10.82 | $11.13 | $11.13 | 4,476,820 |
| 2022-11-18 | $10.76 | $11.00 | $10.70 | $10.91 | $10.91 | 3,283,060 |
| 2022-11-17 | $10.78 | $10.78 | $10.61 | $10.76 | $10.76 | 1,796,500 |
| 2022-11-16 | $10.80 | $10.91 | $10.76 | $10.78 | $10.78 | 1,914,110 |
| 2022-11-15 | $10.68 | $10.77 | $10.66 | $10.77 | $10.77 | 1,757,780 |
| 2022-11-14 | $10.74 | $10.81 | $10.53 | $10.70 | $10.70 | 2,951,490 |
| 2022-11-11 | $10.90 | $11.19 | $10.70 | $10.74 | $10.74 | 3,417,520 |
| 2022-11-10 | $10.91 | $11.06 | $10.80 | $10.82 | $10.82 | 3,432,200 |
| 2022-11-09 | $11.27 | $11.30 | $11.10 | $11.17 | $11.17 | 1,909,280 |
| 2022-11-08 | $11.15 | $11.35 | $11.09 | $11.27 | $11.27 | 2,392,400 |
| 2022-11-07 | $11.15 | $11.22 | $11.06 | $11.15 | $11.15 | 2,850,270 |
| 2022-11-04 | $11.02 | $11.18 | $11.01 | $11.15 | $11.15 | 2,032,930 |
| 2022-11-03 | $10.86 | $11.09 | $10.85 | $11.03 | $11.03 | 1,619,670 |
| 2022-11-02 | $11.11 | $11.11 | $10.86 | $10.97 | $10.97 | 2,231,400 |
| 2022-11-01 | $10.74 | $11.00 | $10.63 | $10.99 | $10.99 | 2,711,280 |
| 2022-10-31 | $10.78 | $10.78 | $10.49 | $10.60 | $10.60 | 2,175,940 |
| 2022-10-28 | $11.04 | $11.10 | $10.54 | $10.58 | $10.58 | 2,617,800 |
| 2022-10-27 | $11.16 | $11.30 | $11.00 | $11.04 | $11.04 | 2,383,200 |
| 2022-10-26 | $11.13 | $11.27 | $11.01 | $11.19 | $11.19 | 2,451,840 |
| 2022-10-25 | $11.13 | $11.13 | $10.80 | $11.09 | $11.09 | 2,594,050 |
| 2022-10-24 | $11.34 | $11.46 | $10.99 | $11.06 | $11.06 | 2,908,040 |
| 2022-10-21 | $11.29 | $11.33 | $11.11 | $11.19 | $11.19 | 1,897,610 |
| 2022-10-20 | $11.21 | $11.27 | $10.90 | $11.11 | $11.11 | 3,048,590 |
| 2022-10-19 | $11.26 | $11.42 | $11.13 | $11.16 | $11.16 | 2,262,840 |
| 2022-10-18 | $11.11 | $11.47 | $11.11 | $11.33 | $11.33 | 3,278,620 |
| 2022-10-17 | $11.11 | $11.32 | $11.11 | $11.20 | $11.20 | 3,112,100 |
| 2022-10-14 | $11.25 | $11.44 | $11.20 | $11.31 | $11.31 | 2,899,440 |
| 2022-10-13 | $10.81 | $11.52 | $10.81 | $11.32 | $11.32 | 4,320,650 |
| 2022-10-12 | $10.60 | $11.02 | $10.43 | $10.98 | $10.98 | 2,896,540 |
| 2022-10-11 | $10.26 | $10.55 | $10.20 | $10.53 | $10.53 | 1,743,830 |
| 2022-10-10 | $10.54 | $10.65 | $10.26 | $10.26 | $10.26 | 2,050,910 |
| 2022-09-30 | $10.57 | $10.66 | $10.41 | $10.54 | $10.54 | 1,521,120 |
| 2022-09-29 | $10.61 | $10.74 | $10.42 | $10.46 | $10.46 | 1,874,300 |
| 2022-09-28 | $11.10 | $11.10 | $10.51 | $10.53 | $10.53 | 2,489,400 |
| 2022-09-27 | $10.79 | $11.08 | $10.76 | $11.01 | $11.01 | 2,261,380 |
| 2022-09-26 | $10.86 | $11.10 | $10.75 | $10.79 | $10.79 | 2,015,790 |
| 2022-09-23 | $11.25 | $11.30 | $10.96 | $10.96 | $10.96 | 2,849,840 |
| 2022-09-22 | $10.93 | $11.40 | $10.86 | $11.25 | $11.25 | 3,763,230 |
| 2022-09-21 | $11.00 | $11.07 | $10.78 | $11.00 | $11.00 | 1,612,980 |
| 2022-09-20 | $10.92 | $11.08 | $10.90 | $10.98 | $10.98 | 1,780,080 |
| 2022-09-19 | $10.96 | $11.10 | $10.74 | $10.79 | $10.79 | 2,476,970 |
| 2022-09-16 | $11.00 | $11.25 | $10.99 | $11.03 | $11.03 | 2,525,000 |
| 2022-09-15 | $11.75 | $11.77 | $11.08 | $11.18 | $11.18 | 4,785,800 |
| 2022-09-14 | $11.61 | $11.66 | $11.40 | $11.62 | $11.62 | 2,332,650 |
| 2022-09-13 | $11.75 | $11.81 | $11.56 | $11.74 | $11.74 | 2,148,470 |
| 2022-09-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-09-09 | $11.90 | $11.92 | $11.58 | $11.68 | $11.68 | 2,784,300 |
| 2022-09-08 | $12.07 | $12.19 | $11.84 | $11.87 | $11.87 | 3,596,790 |
| 2022-09-07 | $11.97 | $12.10 | $11.93 | $12.05 | $12.05 | 3,159,510 |
| 2022-09-06 | $11.80 | $12.04 | $11.69 | $12.03 | $12.03 | 4,106,370 |
| 2022-09-05 | $11.79 | $12.05 | $11.75 | $11.79 | $11.79 | 4,085,320 |
| 2022-09-02 | $11.52 | $11.83 | $11.49 | $11.74 | $11.74 | 3,018,040 |
| 2022-09-01 | $11.67 | $11.94 | $11.42 | $11.63 | $11.63 | 4,151,480 |
| 2022-08-31 | $11.99 | $12.21 | $11.62 | $11.66 | $11.66 | 6,499,980 |
| 2022-08-30 | $12.18 | $12.40 | $11.93 | $12.02 | $12.02 | 5,070,160 |
| 2022-08-29 | $11.99 | $12.28 | $11.66 | $12.24 | $12.24 | 4,454,600 |
| 2022-08-26 | $12.18 | $12.31 | $11.95 | $12.07 | $12.07 | 4,816,960 |
| 2022-08-25 | $12.33 | $12.43 | $11.83 | $12.10 | $12.10 | 9,404,950 |
| 2022-08-24 | $13.40 | $13.46 | $12.23 | $12.46 | $12.46 | 13,126,700 |
| 2022-08-23 | $13.02 | $13.44 | $12.87 | $13.36 | $13.36 | 10,732,430 |
| 2022-08-22 | $13.27 | $13.66 | $13.01 | $13.08 | $13.08 | 10,853,510 |
| 2022-08-19 | $13.70 | $13.86 | $13.13 | $13.29 | $13.29 | 13,743,680 |
| 2022-08-18 | $14.05 | $14.10 | $13.58 | $13.75 | $13.75 | 15,522,990 |
| 2022-08-17 | $14.22 | $14.60 | $13.85 | $13.86 | $13.86 | 33,194,870 |
| 2022-08-16 | $12.80 | $14.22 | $12.75 | $14.22 | $14.22 | 21,758,100 |
| 2022-08-15 | $12.71 | $12.96 | $12.31 | $12.93 | $12.93 | 10,207,830 |
| 2022-08-12 | $13.29 | $13.33 | $12.82 | $12.91 | $12.91 | 15,881,980 |
| 2022-08-11 | $13.30 | $13.99 | $13.00 | $13.62 | $13.62 | 20,705,150 |
| 2022-08-10 | $12.84 | $13.85 | $12.65 | $13.47 | $13.47 | 24,863,710 |
| 2022-08-09 | $12.96 | $13.22 | $12.61 | $12.97 | $12.97 | 16,772,790 |
| 2022-08-08 | $12.47 | $13.50 | $12.47 | $12.90 | $12.90 | 22,552,650 |
| 2022-08-05 | $13.00 | $13.99 | $12.50 | $12.61 | $12.61 | 33,620,320 |
| 2022-08-04 | $11.75 | $12.75 | $11.73 | $12.75 | $12.75 | 23,426,640 |
| 2022-08-03 | $11.69 | $12.18 | $11.45 | $11.59 | $11.59 | 18,722,620 |
| 2022-08-02 | $12.35 | $12.59 | $12.04 | $12.04 | $12.04 | 25,143,120 |
| 2022-08-01 | $12.96 | $13.38 | $12.21 | $13.38 | $13.38 | 46,104,230 |
| 2022-07-29 | $11.05 | $12.16 | $11.05 | $12.16 | $12.16 | 12,444,260 |
| 2022-07-28 | $11.03 | $11.28 | $10.96 | $11.05 | $11.05 | 2,695,490 |
| 2022-07-27 | $10.64 | $11.08 | $10.64 | $11.03 | $11.03 | 3,170,600 |
| 2022-07-26 | $10.70 | $10.75 | $10.52 | $10.74 | $10.74 | 1,653,190 |
| 2022-07-25 | $11.00 | $11.01 | $10.68 | $10.70 | $10.70 | 2,881,220 |
| 2022-07-22 | $10.98 | $11.07 | $10.78 | $10.95 | $10.95 | 2,124,940 |
| 2022-07-21 | $10.93 | $11.07 | $10.87 | $10.96 | $10.96 | 2,295,600 |
| 2022-07-20 | $10.95 | $11.10 | $10.86 | $10.94 | $10.94 | 2,967,990 |
| 2022-07-19 | $11.12 | $11.24 | $10.97 | $11.00 | $11.00 | 2,587,280 |
| 2022-07-18 | $10.74 | $11.17 | $10.70 | $11.11 | $11.11 | 3,626,870 |
| 2022-07-15 | $11.15 | $11.15 | $10.72 | $10.74 | $10.74 | 2,674,500 |
| 2022-07-14 | $10.83 | $11.04 | $10.76 | $10.94 | $10.94 | 2,608,320 |
| 2022-07-13 | $10.51 | $10.94 | $10.46 | $10.84 | $10.84 | 3,284,130 |
| 2022-07-12 | $10.71 | $10.85 | $10.43 | $10.45 | $10.45 | 2,536,530 |
| 2022-07-11 | $10.79 | $10.90 | $10.61 | $10.69 | $10.69 | 2,713,640 |
| 2022-07-08 | $11.00 | $11.19 | $10.79 | $10.79 | $10.79 | 3,023,780 |
| 2022-07-07 | $10.87 | $11.11 | $10.81 | $11.00 | $11.00 | 2,906,020 |
| 2022-07-06 | $11.07 | $11.15 | $10.81 | $10.89 | $10.89 | 2,861,500 |
| 2022-07-05 | $11.09 | $11.21 | $10.89 | $11.10 | $11.10 | 3,875,200 |
| 2022-07-04 | $11.07 | $11.17 | $10.93 | $11.09 | $11.09 | 3,375,570 |
| 2022-07-01 | $11.03 | $11.23 | $10.92 | $11.10 | $11.10 | 3,211,070 |
| 2022-06-30 | $11.15 | $11.27 | $11.01 | $11.03 | $11.03 | 4,208,480 |
| 2022-06-29 | $11.53 | $11.53 | $11.01 | $11.01 | $11.01 | 6,087,940 |
| 2022-06-28 | $11.53 | $11.68 | $11.44 | $11.51 | $11.51 | 4,569,740 |
| 2022-06-27 | $11.58 | $11.67 | $11.35 | $11.60 | $11.60 | 4,755,600 |
| 2022-06-24 | $11.46 | $11.88 | $11.41 | $11.59 | $11.59 | 7,066,650 |
| 2022-06-23 | $11.52 | $11.64 | $11.18 | $11.48 | $11.48 | 4,754,000 |
| 2022-06-22 | $11.22 | $11.70 | $11.08 | $11.49 | $11.49 | 8,541,760 |
| 2022-06-21 | $11.26 | $11.36 | $10.97 | $11.22 | $11.22 | 4,290,290 |
| 2022-06-20 | $11.16 | $11.45 | $11.08 | $11.23 | $11.23 | 5,267,680 |
| 2022-06-17 | $10.89 | $11.39 | $10.85 | $11.15 | $11.15 | 5,022,350 |
| 2022-06-16 | $11.06 | $11.18 | $10.91 | $10.93 | $10.93 | 3,644,030 |
| 2022-06-15 | $11.39 | $11.40 | $11.04 | $11.06 | $11.06 | 5,812,620 |
| 2022-06-14 | $11.27 | $11.42 | $10.84 | $11.39 | $11.39 | 5,163,610 |
| 2022-06-13 | $11.16 | $11.33 | $10.96 | $11.27 | $11.27 | 3,764,330 |
| 2022-06-10 | $11.00 | $11.38 | $10.78 | $11.30 | $11.24 | 4,610,110 |
| 2022-06-09 | $11.24 | $11.26 | $10.88 | $11.00 | $10.94 | 4,158,730 |
| 2022-06-08 | $11.23 | $11.42 | $10.90 | $11.27 | $11.21 | 5,927,450 |
| 2022-06-07 | $11.50 | $11.70 | $11.19 | $11.27 | $11.21 | 6,061,870 |
| 2022-06-06 | $11.42 | $11.80 | $11.35 | $11.57 | $11.51 | 7,792,960 |
| 2022-06-02 | $11.09 | $11.50 | $11.09 | $11.45 | $11.39 | 7,389,100 |
| 2022-06-01 | $11.16 | $11.26 | $11.00 | $11.20 | $11.14 | 5,605,810 |
| 2022-05-31 | $11.07 | $11.19 | $10.96 | $11.12 | $11.06 | 5,117,410 |
| 2022-05-30 | $10.92 | $11.14 | $10.65 | $11.05 | $10.99 | 4,527,090 |
| 2022-05-27 | $10.93 | $10.99 | $10.70 | $10.88 | $10.82 | 4,181,700 |
| 2022-05-26 | $11.05 | $11.28 | $10.90 | $10.95 | $10.89 | 5,672,080 |
| 2022-05-25 | $10.74 | $11.14 | $10.63 | $11.09 | $11.03 | 5,725,060 |
| 2022-05-24 | $11.12 | $11.20 | $10.67 | $10.73 | $10.67 | 8,131,580 |
| 2022-05-23 | $11.00 | $11.35 | $11.00 | $11.12 | $11.06 | 10,215,860 |
| 2022-05-20 | $10.70 | $10.90 | $10.55 | $10.83 | $10.77 | 7,932,950 |
| 2022-05-19 | $10.22 | $10.74 | $10.10 | $10.69 | $10.63 | 8,716,040 |
| 2022-05-18 | $10.10 | $10.49 | $9.99 | $10.36 | $10.31 | 6,816,110 |
| 2022-05-17 | $10.22 | $10.27 | $9.93 | $10.02 | $9.97 | 3,029,940 |
| 2022-05-16 | $10.20 | $10.43 | $10.11 | $10.22 | $10.17 | 3,687,940 |
| 2022-05-13 | $10.11 | $10.18 | $9.98 | $10.12 | $10.07 | 2,321,580 |
| 2022-05-12 | $10.01 | $10.35 | $9.90 | $10.06 | $10.01 | 5,072,650 |
| 2022-05-11 | $10.49 | $10.53 | $10.00 | $10.01 | $9.96 | 5,188,170 |
| 2022-05-10 | $10.11 | $10.36 | $10.04 | $10.34 | $10.29 | 3,665,480 |
| 2022-05-09 | $10.05 | $10.30 | $9.94 | $10.13 | $10.08 | 3,221,100 |
| 2022-05-06 | $9.76 | $10.16 | $9.72 | $9.97 | $9.92 | 3,638,780 |
| 2022-05-05 | $9.39 | $10.49 | $9.39 | $10.02 | $9.97 | 6,565,040 |
| 2022-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.50 | 0 |
| 2022-05-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.50 | 0 |
| 2022-04-29 | $9.21 | $9.61 | $9.11 | $9.55 | $9.50 | 4,460,490 |
| 2022-04-28 | $9.77 | $9.77 | $9.26 | $9.39 | $9.34 | 4,133,500 |
| 2022-04-27 | $9.30 | $9.87 | $8.71 | $9.87 | $9.82 | 7,727,110 |
| 2022-04-26 | $10.59 | $10.69 | $9.58 | $9.58 | $9.53 | 10,283,850 |
| 2022-04-25 | $10.86 | $10.95 | $10.58 | $10.64 | $10.58 | 9,103,870 |
| 2022-04-22 | $10.58 | $10.99 | $10.48 | $10.99 | $10.93 | 11,351,280 |
| 2022-04-21 | $10.58 | $10.84 | $10.40 | $10.60 | $10.54 | 7,626,780 |
| 2022-04-20 | $10.57 | $10.99 | $10.57 | $10.80 | $10.74 | 8,577,880 |
| 2022-04-19 | $10.53 | $10.79 | $10.48 | $10.61 | $10.55 | 3,578,740 |
| 2022-04-18 | $10.25 | $10.55 | $10.25 | $10.49 | $10.43 | 3,484,340 |
| 2022-04-15 | $10.67 | $10.67 | $10.27 | $10.28 | $10.23 | 6,487,840 |
| 2022-04-14 | $10.41 | $10.82 | $10.41 | $10.70 | $10.64 | 6,820,900 |
| 2022-04-13 | $10.66 | $10.79 | $10.41 | $10.41 | $10.35 | 6,751,900 |
| 2022-04-12 | $10.42 | $10.72 | $10.14 | $10.69 | $10.63 | 8,098,940 |
| 2022-04-11 | $10.43 | $10.80 | $10.30 | $10.42 | $10.36 | 9,868,050 |
| 2022-04-08 | $10.08 | $10.53 | $10.08 | $10.47 | $10.41 | 9,500,930 |
| 2022-04-07 | $10.05 | $10.35 | $9.96 | $10.16 | $10.11 | 6,873,760 |
| 2022-04-06 | $9.87 | $10.07 | $9.86 | $10.05 | $10.00 | 3,206,910 |
| 2022-04-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.90 | 0 |
| 2022-04-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.90 | 0 |
| 2022-04-01 | $10.04 | $10.04 | $9.88 | $9.95 | $9.90 | 3,555,520 |
| 2022-03-31 | $9.80 | $10.20 | $9.76 | $10.07 | $10.02 | 6,797,590 |
| 2022-03-30 | $9.87 | $10.09 | $9.80 | $9.90 | $9.85 | 3,928,650 |
| 2022-03-29 | $10.00 | $10.11 | $9.73 | $9.79 | $9.74 | 4,529,600 |
| 2022-03-28 | $9.90 | $10.10 | $9.68 | $9.95 | $9.90 | 3,981,580 |
| 2022-03-25 | $10.08 | $10.13 | $9.92 | $9.96 | $9.91 | 5,820,900 |
| 2022-03-24 | $10.36 | $10.47 | $10.00 | $10.08 | $10.03 | 8,323,950 |
| 2022-03-23 | $10.33 | $10.68 | $10.21 | $10.48 | $10.42 | 12,900,840 |
| 2022-03-22 | $10.08 | $10.15 | $9.90 | $10.07 | $10.02 | 4,855,330 |
| 2022-03-21 | $10.06 | $10.20 | $9.91 | $10.06 | $10.01 | 5,859,280 |
| 2022-03-18 | $9.89 | $10.23 | $9.86 | $10.07 | $10.02 | 5,991,370 |
| 2022-03-17 | $9.96 | $10.15 | $9.89 | $9.98 | $9.93 | 9,219,020 |
| 2022-03-16 | $9.66 | $10.03 | $9.26 | $9.98 | $9.93 | 11,137,010 |
| 2022-03-15 | $10.21 | $10.25 | $9.50 | $9.57 | $9.52 | 12,014,540 |
| 2022-03-14 | $10.40 | $10.65 | $10.30 | $10.35 | $10.30 | 7,343,370 |
| 2022-03-11 | $10.85 | $10.85 | $10.41 | $10.63 | $10.57 | 11,021,290 |
| 2022-03-10 | $11.30 | $11.30 | $10.90 | $10.99 | $10.93 | 14,474,370 |
| 2022-03-09 | $10.71 | $11.10 | $10.39 | $11.10 | $11.04 | 14,521,100 |
| 2022-03-08 | $11.11 | $11.16 | $10.59 | $10.76 | $10.70 | 13,268,840 |
| 2022-03-07 | $11.13 | $11.30 | $10.90 | $11.23 | $11.17 | 16,497,290 |
| 2022-03-04 | $11.61 | $11.79 | $11.00 | $11.14 | $11.08 | 24,440,120 |
| 2022-03-03 | $12.06 | $12.45 | $11.71 | $11.79 | $11.73 | 37,534,600 |
| 2022-03-02 | $11.70 | $12.42 | $11.50 | $12.42 | $12.35 | 45,300,240 |
| 2022-03-01 | $10.18 | $11.29 | $10.14 | $11.29 | $11.23 | 21,271,530 |
| 2022-02-28 | $10.67 | $10.81 | $10.01 | $10.26 | $10.21 | 10,705,600 |
| 2022-02-25 | $10.91 | $11.28 | $10.66 | $10.82 | $10.76 | 12,986,940 |
| 2022-02-24 | $10.91 | $11.43 | $10.56 | $11.01 | $10.95 | 19,460,020 |
| 2022-02-23 | $10.64 | $10.83 | $10.56 | $10.80 | $10.74 | 8,638,170 |
| 2022-02-22 | $10.66 | $10.86 | $10.39 | $10.54 | $10.48 | 8,750,280 |
| 2022-02-21 | $10.49 | $10.83 | $10.36 | $10.80 | $10.74 | 9,982,220 |
| 2022-02-18 | $10.32 | $10.64 | $10.28 | $10.52 | $10.46 | 8,482,350 |
| 2022-02-17 | $10.72 | $10.89 | $10.41 | $10.47 | $10.41 | 12,465,190 |
| 2022-02-16 | $10.96 | $11.15 | $10.80 | $10.84 | $10.78 | 13,358,690 |
| 2022-02-15 | $10.89 | $11.33 | $10.71 | $11.18 | $11.12 | 19,457,700 |
| 2022-02-14 | $11.00 | $11.34 | $10.82 | $10.83 | $10.77 | 19,649,140 |
| 2022-02-11 | $11.93 | $12.44 | $11.08 | $11.47 | $11.41 | 40,547,470 |
| 2022-02-10 | $10.36 | $11.47 | $10.15 | $11.47 | $11.41 | 23,916,480 |
| 2022-02-09 | $10.42 | $10.59 | $10.30 | $10.43 | $10.37 | 11,274,060 |
| 2022-02-08 | $10.40 | $10.78 | $10.28 | $10.67 | $10.61 | 16,991,220 |
| 2022-02-07 | $9.95 | $10.70 | $9.90 | $10.58 | $10.52 | 20,425,700 |
| 2022-02-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 0 |
| 2022-02-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 0 |
| 2022-02-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 0 |
| 2022-02-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.93 | 0 |
| 2022-01-28 | $8.81 | $10.14 | $8.81 | $9.98 | $9.93 | 21,927,470 |
| 2022-01-27 | $11.00 | $11.00 | $9.70 | $9.79 | $9.74 | 28,038,310 |
| 2022-01-26 | $9.19 | $10.14 | $9.19 | $10.14 | $10.09 | 8,603,870 |
| 2022-01-25 | $9.64 | $9.89 | $9.22 | $9.22 | $9.17 | 6,291,300 |
| 2022-01-24 | $9.48 | $10.18 | $9.23 | $9.72 | $9.67 | 7,169,780 |
| 2022-01-21 | $9.28 | $9.60 | $9.09 | $9.48 | $9.43 | 4,455,530 |
| 2022-01-20 | $9.88 | $9.96 | $9.30 | $9.35 | $9.30 | 6,610,510 |
| 2022-01-19 | $9.75 | $10.05 | $9.72 | $9.82 | $9.77 | 7,132,250 |
| 2022-01-18 | $9.82 | $10.06 | $9.63 | $9.99 | $9.94 | 9,549,420 |
| 2022-01-17 | $9.93 | $10.05 | $9.77 | $9.83 | $9.78 | 5,870,090 |
| 2022-01-14 | $10.09 | $10.25 | $9.83 | $9.93 | $9.88 | 9,401,020 |
| 2022-01-13 | $10.06 | $10.38 | $9.75 | $10.19 | $10.14 | 18,351,670 |
| 2022-01-12 | $9.39 | $10.10 | $9.39 | $10.10 | $10.05 | 17,395,290 |
| 2022-01-11 | $9.04 | $9.27 | $8.90 | $9.18 | $9.13 | 2,648,920 |
| 2022-01-10 | $9.05 | $9.11 | $8.92 | $9.10 | $9.05 | 1,951,330 |
| 2022-01-07 | $9.23 | $9.23 | $8.98 | $9.01 | $8.96 | 2,824,560 |
| 2022-01-06 | $9.06 | $9.25 | $9.00 | $9.18 | $9.13 | 2,581,100 |
| 2022-01-05 | $9.39 | $9.45 | $9.02 | $9.07 | $9.02 | 3,914,180 |
| 2022-01-04 | $9.27 | $9.43 | $9.22 | $9.39 | $9.34 | 3,110,110 |
| 2022-01-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
| 2021-12-31 | $9.20 | $9.34 | $9.17 | $9.27 | $9.22 | 2,661,440 |
| 2021-12-30 | $9.21 | $9.29 | $9.18 | $9.21 | $9.16 | 1,913,390 |
| 2021-12-29 | $9.35 | $9.38 | $9.14 | $9.16 | $9.11 | 2,953,890 |
| 2021-12-28 | $9.25 | $9.37 | $9.17 | $9.35 | $9.30 | 2,813,890 |
| 2021-12-27 | $9.25 | $9.34 | $9.14 | $9.24 | $9.19 | 3,128,050 |
| 2021-12-24 | $9.63 | $9.73 | $9.23 | $9.25 | $9.20 | 5,642,000 |
| 2021-12-23 | $9.81 | $9.92 | $9.60 | $9.68 | $9.63 | 5,635,020 |
| 2021-12-22 | $10.20 | $10.23 | $9.72 | $9.81 | $9.76 | 8,471,370 |
| 2021-12-21 | $10.35 | $10.40 | $9.77 | $10.29 | $10.24 | 13,090,200 |
| 2021-12-20 | $10.50 | $10.58 | $10.00 | $10.24 | $10.19 | 14,878,930 |
| 2021-12-17 | $10.22 | $10.42 | $9.95 | $9.98 | $9.93 | 14,858,830 |
| 2021-12-16 | $9.90 | $10.63 | $9.80 | $10.20 | $10.15 | 22,301,100 |
| 2021-12-15 | $9.75 | $9.95 | $9.51 | $9.66 | $9.61 | 10,865,740 |
| 2021-12-14 | $9.23 | $9.96 | $9.22 | $9.68 | $9.63 | 14,359,090 |
| 2021-12-13 | $8.77 | $9.64 | $8.72 | $9.42 | $9.37 | 11,627,620 |
| 2021-12-07 | $8.82 | $8.90 | $8.62 | $8.68 | $8.63 | 1,606,500 |
| 2021-12-06 | $9.00 | $9.04 | $8.81 | $8.82 | $8.77 | 1,801,620 |
| 2021-12-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.95 | 1,441,380 |
| 2021-12-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.98 | 1,862,270 |
| 2021-12-01 | $9.13 | $9.18 | $8.99 | $9.17 | $9.12 | 2,439,220 |
| 2021-11-30 | $9.16 | $9.28 | $9.03 | $9.09 | $9.04 | 2,722,430 |
| 2021-11-29 | $8.81 | $9.20 | $8.65 | $9.16 | $9.11 | 4,135,190 |
| 2021-11-26 | $9.26 | $9.26 | $8.99 | $9.00 | $8.95 | 4,415,840 |
| 2021-11-25 | $8.85 | $9.45 | $8.70 | $9.30 | $9.25 | 7,304,530 |
| 2021-11-24 | $8.88 | $8.93 | $8.75 | $8.85 | $8.80 | 1,882,970 |
| 2021-11-23 | $8.96 | $8.99 | $8.88 | $8.88 | $8.83 | 1,482,280 |
| 2021-11-22 | $8.97 | $9.05 | $8.82 | $8.96 | $8.91 | 2,102,080 |
| 2021-11-19 | $8.78 | $9.00 | $8.73 | $8.93 | $8.88 | 2,396,930 |
| 2021-11-18 | $8.86 | $8.90 | $8.74 | $8.77 | $8.72 | 1,674,270 |
| 2021-11-17 | $8.43 | $8.86 | $8.43 | $8.85 | $8.80 | 2,802,410 |
| 2021-11-16 | $8.66 | $8.68 | $8.48 | $8.49 | $8.45 | 1,708,580 |
| 2021-11-15 | $8.64 | $8.65 | $8.50 | $8.61 | $8.56 | 1,453,560 |
| 2021-11-12 | $8.48 | $8.58 | $8.44 | $8.58 | $8.53 | 1,642,170 |
| 2021-11-11 | $8.36 | $8.51 | $8.32 | $8.48 | $8.44 | 1,595,170 |
| 2021-11-10 | $8.33 | $8.42 | $8.21 | $8.41 | $8.37 | 1,929,940 |
| 2021-11-09 | $8.38 | $8.44 | $8.28 | $8.34 | $8.30 | 1,616,170 |
| 2021-11-08 | $8.21 | $8.42 | $8.15 | $8.41 | $8.37 | 1,565,130 |
| 2021-11-05 | $8.27 | $8.27 | $8.27 | $8.27 | $8.23 | 1,110,420 |
| 2021-11-04 | $8.11 | $8.28 | $8.06 | $8.27 | $8.23 | 1,875,700 |
| 2021-11-03 | $8.09 | $8.14 | $7.95 | $8.12 | $8.08 | 1,753,430 |
| 2021-11-02 | $8.49 | $8.68 | $8.05 | $8.18 | $8.14 | 2,454,150 |
| 2021-11-01 | $8.24 | $8.32 | $8.15 | $8.26 | $8.22 | 1,390,620 |
| 2021-10-29 | $8.09 | $8.22 | $8.08 | $8.18 | $8.14 | 1,567,910 |
| 2021-10-28 | $8.28 | $8.28 | $8.05 | $8.09 | $8.05 | 1,498,920 |
| 2021-10-27 | $8.35 | $8.38 | $8.12 | $8.28 | $8.24 | 1,822,840 |
| 2021-10-26 | $8.56 | $8.56 | $8.37 | $8.38 | $8.34 | 1,409,520 |
| 2021-10-25 | $8.31 | $8.52 | $8.28 | $8.46 | $8.42 | 1,637,300 |
| 2021-10-22 | $8.63 | $8.75 | $8.30 | $8.31 | $8.27 | 2,763,950 |
| 2021-10-21 | $8.80 | $8.80 | $8.62 | $8.63 | $8.58 | 2,153,980 |
| 2021-10-20 | $8.95 | $8.95 | $8.76 | $8.80 | $8.75 | 1,722,710 |
| 2021-10-19 | $8.83 | $9.03 | $8.74 | $8.94 | $8.89 | 1,939,470 |
| 2021-10-18 | $8.84 | $8.95 | $8.74 | $8.78 | $8.73 | 2,288,820 |
| 2021-10-15 | $8.75 | $8.92 | $8.63 | $8.84 | $8.79 | 2,137,200 |
| 2021-10-14 | $8.75 | $8.91 | $8.46 | $8.77 | $8.72 | 2,825,470 |
| 2021-10-13 | $9.01 | $9.04 | $8.70 | $8.74 | $8.69 | 2,625,180 |
| 2021-10-12 | $9.12 | $9.21 | $8.79 | $9.01 | $8.96 | 3,930,060 |
| 2021-10-11 | $9.85 | $9.85 | $9.00 | $9.12 | $9.07 | 5,710,320 |
| 2021-10-08 | $10.23 | $10.30 | $9.70 | $9.85 | $9.80 | 5,179,500 |
| 2021-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.05 | 0 |
| 2021-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.05 | 0 |
| 2021-09-30 | $9.97 | $10.30 | $9.84 | $10.10 | $10.05 | 5,041,400 |
| 2021-09-29 | $9.68 | $10.10 | $9.55 | $9.97 | $9.92 | 5,004,640 |
| 2021-09-28 | $9.53 | $9.82 | $9.50 | $9.77 | $9.72 | 3,325,320 |
| 2021-09-27 | $10.00 | $10.17 | $9.62 | $9.62 | $9.57 | 6,022,170 |
| 2021-09-24 | $10.20 | $10.56 | $10.02 | $10.12 | $10.07 | 7,227,570 |
| 2021-09-23 | $10.49 | $10.50 | $10.07 | $10.23 | $10.18 | 7,263,730 |
| 2021-09-22 | $9.77 | $10.76 | $9.74 | $10.48 | $10.42 | 11,667,830 |
| 2021-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 0 |
| 2021-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 0 |
| 2021-09-17 | $9.91 | $10.25 | $9.71 | $10.05 | $10.00 | 9,244,340 |
| 2021-09-16 | $9.84 | $10.05 | $9.55 | $9.90 | $9.85 | 9,145,890 |
| 2021-09-15 | $9.84 | $9.90 | $9.60 | $9.77 | $9.72 | 8,018,920 |
| 2021-09-14 | $10.15 | $10.29 | $9.78 | $9.78 | $9.73 | 13,738,870 |
| 2021-09-13 | $10.93 | $10.93 | $9.99 | $10.48 | $10.42 | 22,616,940 |
| 2021-09-10 | $9.26 | $10.20 | $9.26 | $10.20 | $10.15 | 18,456,900 |
| 2021-09-09 | $9.21 | $9.28 | $9.11 | $9.27 | $9.22 | 1,500,710 |
| 2021-09-08 | $9.02 | $9.30 | $9.01 | $9.24 | $9.19 | 2,586,890 |
| 2021-09-07 | $8.96 | $9.05 | $8.91 | $9.03 | $8.98 | 1,243,900 |
| 2021-09-06 | $9.10 | $9.15 | $8.90 | $8.99 | $8.94 | 1,274,230 |
| 2021-09-03 | $9.13 | $9.24 | $9.00 | $9.06 | $9.01 | 1,826,980 |
| 2021-09-02 | $8.81 | $9.25 | $8.80 | $9.13 | $9.08 | 2,415,410 |
| 2021-09-01 | $8.93 | $9.25 | $8.80 | $8.87 | $8.82 | 2,005,590 |
| 2021-08-31 | $9.12 | $9.12 | $8.79 | $8.93 | $8.88 | 2,100,220 |
| 2021-08-30 | $9.19 | $9.26 | $9.01 | $9.18 | $9.13 | 1,784,620 |
| 2021-08-27 | $9.15 | $9.25 | $9.09 | $9.18 | $9.13 | 1,268,080 |
| 2021-08-26 | $9.23 | $9.39 | $9.12 | $9.17 | $9.12 | 2,224,820 |
| 2021-08-25 | $9.01 | $9.30 | $8.95 | $9.23 | $9.18 | 3,323,270 |
| 2021-08-24 | $9.15 | $9.15 | $8.96 | $9.01 | $8.96 | 1,301,710 |
| 2021-08-23 | $8.96 | $9.15 | $8.96 | $9.05 | $9.00 | 1,846,660 |
| 2021-08-20 | $8.88 | $9.11 | $8.81 | $9.04 | $8.99 | 1,895,730 |
| 2021-08-19 | $8.67 | $9.00 | $8.61 | $8.95 | $8.90 | 1,873,500 |
| 2021-08-18 | $8.74 | $8.89 | $8.71 | $8.78 | $8.73 | 926,180 |
| 2021-08-17 | $8.68 | $8.98 | $8.68 | $8.76 | $8.71 | 1,301,280 |
| 2021-08-16 | $8.66 | $8.96 | $8.62 | $8.79 | $8.74 | 1,957,990 |
| 2021-08-13 | $8.62 | $8.72 | $8.60 | $8.69 | $8.64 | 920,550 |
| 2021-08-12 | $8.60 | $8.73 | $8.59 | $8.61 | $8.56 | 854,340 |
| 2021-08-11 | $8.70 | $8.72 | $8.53 | $8.63 | $8.58 | 912,810 |
| 2021-08-10 | $8.39 | $8.65 | $8.38 | $8.58 | $8.53 | 974,130 |
| 2021-08-09 | $8.30 | $8.47 | $8.26 | $8.45 | $8.41 | 721,430 |
| 2021-08-06 | $8.34 | $8.41 | $8.26 | $8.36 | $8.32 | 527,740 |
| 2021-08-05 | $8.51 | $8.51 | $8.26 | $8.35 | $8.31 | 1,401,120 |
| 2021-08-04 | $8.46 | $8.58 | $8.46 | $8.52 | $8.47 | 595,270 |
| 2021-08-03 | $8.60 | $8.67 | $8.48 | $8.57 | $8.52 | 1,067,890 |
| 2021-08-02 | $8.40 | $8.76 | $8.23 | $8.60 | $8.55 | 2,022,000 |
| 2021-07-30 | $8.11 | $8.24 | $8.05 | $8.13 | $8.09 | 724,900 |
| 2021-07-29 | $8.11 | $8.19 | $8.05 | $8.11 | $8.07 | 609,290 |
| 2021-07-28 | $8.37 | $8.38 | $7.90 | $8.05 | $8.01 | 1,086,350 |
| 2021-07-27 | $8.55 | $8.61 | $8.36 | $8.38 | $8.34 | 659,310 |
| 2021-07-26 | $8.70 | $8.70 | $8.55 | $8.57 | $8.52 | 764,240 |
| 2021-07-23 | $8.65 | $8.77 | $8.55 | $8.71 | $8.66 | 1,449,400 |
| 2021-07-22 | $8.76 | $8.78 | $8.66 | $8.72 | $8.67 | 482,180 |
| 2021-07-21 | $8.74 | $8.78 | $8.71 | $8.73 | $8.68 | 347,700 |
| 2021-07-20 | $8.69 | $8.77 | $8.65 | $8.75 | $8.70 | 456,100 |
| 2021-07-19 | $8.77 | $8.81 | $8.66 | $8.73 | $8.68 | 385,710 |
| 2021-07-16 | $8.81 | $8.89 | $8.76 | $8.77 | $8.72 | 402,580 |
| 2021-07-15 | $9.02 | $9.02 | $8.76 | $8.83 | $8.78 | 737,430 |
| 2021-07-14 | $9.45 | $9.45 | $8.87 | $8.95 | $8.90 | 1,256,390 |
| 2021-07-13 | $8.76 | $8.87 | $8.67 | $8.86 | $8.81 | 650,370 |
| 2021-07-12 | $8.75 | $8.83 | $8.68 | $8.73 | $8.68 | 644,900 |
| 2021-07-09 | $8.60 | $8.71 | $8.56 | $8.70 | $8.65 | 614,670 |
| 2021-07-08 | $8.90 | $8.95 | $8.55 | $8.74 | $8.69 | 1,420,710 |
| 2021-07-07 | $8.90 | $8.98 | $8.90 | $8.93 | $8.88 | 614,330 |
| 2021-07-06 | $9.03 | $9.05 | $8.89 | $8.98 | $8.93 | 785,360 |
| 2021-07-05 | $9.03 | $9.08 | $8.95 | $9.03 | $8.98 | 575,640 |
| 2021-07-02 | $9.01 | $9.04 | $8.91 | $9.04 | $8.99 | 457,160 |
| 2021-07-01 | $9.03 | $9.08 | $8.86 | $9.01 | $8.96 | 864,960 |
| 2021-06-30 | $9.00 | $9.06 | $8.96 | $9.04 | $8.99 | 306,200 |
| 2021-06-29 | $9.09 | $9.09 | $8.95 | $9.07 | $9.02 | 504,000 |
| 2021-06-28 | $9.05 | $9.14 | $8.94 | $9.06 | $9.01 | 685,210 |
| 2021-06-25 | $9.00 | $9.10 | $8.89 | $9.05 | $9.00 | 728,510 |
| 2021-06-24 | $8.97 | $9.14 | $8.97 | $9.10 | $8.94 | 806,610 |
| 2021-06-23 | $9.06 | $9.09 | $8.97 | $8.98 | $8.83 | 513,600 |
| 2021-06-22 | $9.03 | $9.11 | $9.03 | $9.07 | $8.91 | 512,800 |
| 2021-06-21 | $9.04 | $9.05 | $8.94 | $9.03 | $8.87 | 502,350 |
| 2021-06-18 | $8.86 | $8.98 | $8.80 | $8.95 | $8.80 | 716,440 |
| 2021-06-17 | $9.02 | $9.02 | $8.88 | $8.89 | $8.74 | 723,210 |
| 2021-06-16 | $8.95 | $9.14 | $8.86 | $9.07 | $8.91 | 816,170 |
| 2021-06-15 | $9.15 | $9.16 | $8.92 | $8.95 | $8.80 | 902,860 |
| 2021-06-14 | $9.15 | $9.15 | $9.15 | $9.15 | $8.99 | 0 |
| 2021-06-11 | $9.20 | $9.26 | $9.15 | $9.15 | $8.99 | 481,480 |
| 2021-06-10 | $9.19 | $9.30 | $9.13 | $9.19 | $9.03 | 1,137,110 |
| 2021-06-09 | $9.36 | $9.36 | $9.18 | $9.20 | $9.04 | 1,092,230 |
| 2021-06-08 | $9.38 | $9.44 | $9.32 | $9.36 | $9.20 | 1,003,650 |
| 2021-06-07 | $9.45 | $9.50 | $9.26 | $9.47 | $9.31 | 1,552,260 |
| 2021-06-04 | $9.30 | $9.42 | $9.26 | $9.42 | $9.26 | 1,608,500 |
| 2021-06-03 | $9.34 | $9.34 | $9.21 | $9.33 | $9.17 | 1,522,490 |
| 2021-06-02 | $9.21 | $9.35 | $9.21 | $9.24 | $9.08 | 1,071,420 |
| 2021-06-01 | $9.17 | $9.34 | $9.03 | $9.26 | $9.10 | 1,511,190 |
| 2021-05-31 | $9.04 | $9.14 | $8.97 | $9.14 | $8.98 | 704,060 |
| 2021-05-28 | $9.05 | $9.16 | $8.97 | $9.02 | $8.86 | 684,970 |
| 2021-05-27 | $8.95 | $9.17 | $8.93 | $9.05 | $8.89 | 1,283,930 |
| 2021-05-26 | $9.07 | $9.07 | $8.96 | $9.00 | $8.84 | 555,400 |
| 2021-05-25 | $9.11 | $9.12 | $8.90 | $9.01 | $8.85 | 598,880 |
| 2021-05-24 | $8.95 | $9.07 | $8.88 | $9.07 | $8.91 | 690,850 |
| 2021-05-21 | $9.12 | $9.12 | $8.94 | $8.95 | $8.80 | 925,080 |
| 2021-05-20 | $9.09 | $9.15 | $9.01 | $9.08 | $8.92 | 565,630 |
| 2021-05-19 | $9.16 | $9.16 | $9.05 | $9.09 | $8.93 | 456,420 |
| 2021-05-18 | $9.08 | $9.17 | $9.01 | $9.15 | $8.99 | 535,370 |
| 2021-05-17 | $9.26 | $9.29 | $9.08 | $9.08 | $8.92 | 800,410 |
| 2021-05-14 | $9.30 | $9.40 | $9.20 | $9.33 | $9.17 | 1,169,750 |
| 2021-05-13 | $9.09 | $9.38 | $9.03 | $9.30 | $9.14 | 2,067,210 |
| 2021-05-12 | $9.09 | $9.15 | $9.02 | $9.11 | $8.95 | 707,130 |
| 2021-05-11 | $9.36 | $9.36 | $9.02 | $9.09 | $8.93 | 1,774,520 |
| 2021-05-10 | $9.69 | $9.74 | $9.40 | $9.41 | $9.25 | 1,704,760 |
| 2021-05-07 | $9.53 | $9.82 | $9.45 | $9.71 | $9.54 | 1,787,380 |
| 2021-05-06 | $9.80 | $9.80 | $9.41 | $9.60 | $9.43 | 2,203,800 |
| 2021-05-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.43 | 0 |
| 2021-05-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.43 | 0 |
| 2021-04-30 | $9.32 | $9.62 | $9.32 | $9.60 | $9.43 | 2,945,860 |
| 2021-04-29 | $9.26 | $9.32 | $9.20 | $9.31 | $9.15 | 1,029,600 |
| 2021-04-28 | $9.15 | $9.31 | $9.10 | $9.30 | $9.14 | 1,110,620 |
| 2021-04-27 | $9.20 | $9.32 | $9.10 | $9.16 | $9.00 | 594,000 |
| 2021-04-26 | $9.20 | $9.32 | $9.06 | $9.20 | $9.04 | 1,722,760 |
| 2021-04-23 | $9.17 | $9.40 | $9.17 | $9.20 | $9.04 | 849,510 |
| 2021-04-22 | $9.17 | $9.29 | $9.06 | $9.24 | $9.08 | 1,280,750 |
| 2021-04-21 | $9.31 | $9.31 | $9.01 | $9.08 | $8.92 | 781,580 |
| 2021-04-20 | $9.22 | $9.29 | $9.16 | $9.17 | $9.01 | 729,920 |
| 2021-04-19 | $9.07 | $9.30 | $9.00 | $9.21 | $9.05 | 1,617,430 |
| 2021-04-16 | $8.98 | $9.10 | $8.98 | $9.07 | $8.91 | 779,020 |
| 2021-04-15 | $8.97 | $9.05 | $8.88 | $8.98 | $8.83 | 691,840 |
| 2021-04-14 | $8.89 | $9.00 | $8.88 | $8.97 | $8.82 | 518,860 |
| 2021-04-13 | $9.02 | $9.07 | $8.89 | $8.89 | $8.74 | 692,200 |
| 2021-04-12 | $9.24 | $9.24 | $9.03 | $9.05 | $8.89 | 691,540 |
| 2021-04-09 | $9.20 | $9.20 | $9.08 | $9.14 | $8.98 | 682,660 |
| 2021-04-08 | $9.10 | $9.19 | $9.03 | $9.14 | $8.98 | 952,860 |
| 2021-04-07 | $9.01 | $9.13 | $8.96 | $9.10 | $8.94 | 926,760 |
| 2021-04-06 | $9.15 | $9.17 | $9.01 | $9.02 | $8.86 | 1,258,040 |
| 2021-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.04 | 0 |
| 2021-04-02 | $8.76 | $9.30 | $8.61 | $9.20 | $9.04 | 1,926,680 |
| 2021-04-01 | $8.75 | $8.80 | $8.65 | $8.70 | $8.55 | 810,360 |
| 2021-03-31 | $8.76 | $8.81 | $8.61 | $8.80 | $8.65 | 922,480 |
| 2021-03-30 | $8.69 | $8.84 | $8.68 | $8.70 | $8.55 | 987,650 |
| 2021-03-29 | $8.99 | $8.99 | $8.68 | $8.83 | $8.68 | 1,818,970 |
| 2021-03-26 | $9.01 | $9.12 | $8.97 | $9.05 | $8.89 | 612,410 |
| 2021-03-25 | $9.10 | $9.20 | $9.01 | $9.01 | $8.85 | 926,940 |
| 2021-03-24 | $9.05 | $9.32 | $8.96 | $9.13 | $8.97 | 1,571,920 |
| 2021-03-23 | $9.30 | $9.51 | $9.04 | $9.15 | $8.99 | 2,133,780 |
| 2021-03-22 | $9.19 | $9.19 | $9.07 | $9.14 | $8.98 | 859,510 |
| 2021-03-19 | $9.05 | $9.16 | $8.99 | $9.11 | $8.95 | 988,830 |
| 2021-03-18 | $9.17 | $9.19 | $9.02 | $9.05 | $8.89 | 1,026,430 |
| 2021-03-17 | $9.25 | $9.34 | $9.09 | $9.14 | $8.98 | 1,571,930 |
| 2021-03-16 | $8.86 | $9.32 | $8.86 | $9.30 | $9.14 | 2,701,770 |
| 2021-03-15 | $8.67 | $8.98 | $8.67 | $8.92 | $8.77 | 835,270 |
| 2021-03-12 | $8.88 | $8.93 | $8.70 | $8.87 | $8.72 | 873,240 |
| 2021-03-11 | $8.71 | $8.81 | $8.51 | $8.76 | $8.61 | 636,620 |
| 2021-03-10 | $8.80 | $8.94 | $8.59 | $8.60 | $8.45 | 823,100 |
| 2021-03-09 | $8.92 | $8.97 | $8.53 | $8.81 | $8.66 | 1,113,140 |
| 2021-03-08 | $8.92 | $9.02 | $8.86 | $8.89 | $8.74 | 992,940 |
| 2021-03-05 | $8.80 | $8.99 | $8.80 | $8.92 | $8.77 | 1,230,130 |
| 2021-03-04 | $9.00 | $9.00 | $8.87 | $8.89 | $8.74 | 970,980 |
| 2021-03-03 | $8.94 | $9.05 | $8.84 | $8.92 | $8.77 | 1,539,900 |
| 2021-03-02 | $8.73 | $9.00 | $8.70 | $8.96 | $8.81 | 2,339,000 |
| 2021-03-01 | $8.64 | $8.72 | $8.56 | $8.71 | $8.56 | 740,960 |
| 2021-02-26 | $8.59 | $8.65 | $8.46 | $8.60 | $8.45 | 762,290 |
| 2021-02-25 | $8.66 | $8.75 | $8.56 | $8.59 | $8.44 | 794,050 |
| 2021-02-24 | $8.55 | $8.75 | $8.54 | $8.65 | $8.50 | 948,620 |
| 2021-02-23 | $8.55 | $8.76 | $8.51 | $8.59 | $8.44 | 1,032,780 |
| 2021-02-22 | $8.55 | $8.82 | $8.49 | $8.62 | $8.47 | 1,758,010 |
| 2021-02-19 | $8.30 | $8.46 | $8.18 | $8.45 | $8.30 | 1,100,270 |
| 2021-02-18 | $8.25 | $8.33 | $8.13 | $8.24 | $8.10 | 765,080 |
| 2021-02-17 | $8.11 | $8.11 | $8.11 | $8.11 | $7.97 | 0 |
| 2021-02-16 | $8.11 | $8.11 | $8.11 | $8.11 | $7.97 | 0 |
| 2021-02-15 | $8.11 | $8.11 | $8.11 | $8.11 | $7.97 | 0 |
| 2021-02-12 | $8.11 | $8.11 | $8.11 | $8.11 | $7.97 | 0 |
| 2021-02-11 | $8.11 | $8.11 | $8.11 | $8.11 | $7.97 | 0 |
| 2021-02-10 | $7.98 | $8.27 | $7.96 | $8.11 | $7.97 | 1,064,140 |
| 2021-02-09 | $7.84 | $7.97 | $7.79 | $7.94 | $7.80 | 730,920 |
| 2021-02-08 | $7.73 | $7.86 | $7.73 | $7.79 | $7.66 | 641,320 |
| 2021-02-05 | $8.00 | $8.00 | $7.70 | $7.72 | $7.59 | 1,114,080 |
| 2021-02-04 | $8.11 | $8.15 | $7.86 | $7.86 | $7.72 | 1,619,910 |
| 2021-02-03 | $8.41 | $8.44 | $8.15 | $8.16 | $8.02 | 1,229,590 |
| 2021-02-02 | $8.46 | $8.54 | $8.38 | $8.48 | $8.33 | 698,000 |
| 2021-02-01 | $8.37 | $8.56 | $8.37 | $8.47 | $8.32 | 1,118,260 |
| 2021-01-29 | $8.30 | $8.50 | $8.29 | $8.34 | $8.20 | 1,451,320 |
| 2021-01-28 | $8.34 | $8.45 | $8.29 | $8.30 | $8.16 | 963,420 |
| 2021-01-27 | $8.50 | $8.60 | $8.33 | $8.35 | $8.21 | 1,202,780 |
| 2021-01-26 | $8.56 | $8.75 | $8.50 | $8.50 | $8.35 | 881,700 |
| 2021-01-25 | $8.74 | $8.74 | $8.51 | $8.56 | $8.41 | 1,365,250 |
| 2021-01-22 | $8.94 | $8.94 | $8.75 | $8.79 | $8.64 | 1,077,620 |
| 2021-01-21 | $9.07 | $9.07 | $8.90 | $8.94 | $8.79 | 1,109,590 |
| 2021-01-20 | $9.00 | $9.14 | $8.90 | $8.95 | $8.80 | 725,220 |
| 2021-01-19 | $9.00 | $9.08 | $8.92 | $9.00 | $8.84 | 700,390 |
| 2021-01-18 | $9.00 | $9.25 | $8.95 | $9.00 | $8.84 | 773,400 |
| 2021-01-15 | $9.00 | $9.14 | $8.93 | $9.00 | $8.84 | 1,053,360 |
| 2021-01-14 | $8.90 | $9.33 | $8.89 | $9.01 | $8.85 | 1,740,850 |
| 2021-01-13 | $8.99 | $9.04 | $8.71 | $8.80 | $8.65 | 1,416,110 |
| 2021-01-12 | $8.55 | $9.06 | $8.55 | $8.99 | $8.84 | 2,677,050 |
| 2021-01-11 | $8.80 | $8.95 | $8.38 | $8.55 | $8.40 | 1,889,210 |
| 2021-01-08 | $8.85 | $8.88 | $8.70 | $8.79 | $8.64 | 1,270,960 |
| 2021-01-07 | $9.20 | $9.20 | $8.70 | $8.75 | $8.60 | 2,401,840 |
| 2021-01-06 | $9.25 | $9.48 | $9.14 | $9.20 | $9.04 | 1,505,070 |
| 2021-01-05 | $9.35 | $9.35 | $9.22 | $9.25 | $9.09 | 1,484,250 |
| 2021-01-04 | $9.28 | $9.40 | $9.27 | $9.33 | $9.17 | 1,607,570 |
| 2021-01-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.11 | 0 |
| 2020-12-31 | $9.31 | $9.33 | $9.21 | $9.27 | $9.11 | 1,250,020 |
| 2020-12-30 | $9.34 | $9.34 | $9.16 | $9.24 | $9.08 | 992,680 |
| 2020-12-29 | $9.20 | $9.27 | $9.10 | $9.24 | $9.08 | 1,192,780 |
| 2020-12-28 | $9.55 | $9.55 | $9.15 | $9.16 | $9.00 | 2,239,250 |
| 2020-12-25 | $9.68 | $9.77 | $9.40 | $9.56 | $9.40 | 2,398,120 |
| 2020-12-24 | $10.00 | $10.06 | $9.79 | $9.79 | $9.62 | 1,930,050 |
| 2020-12-23 | $9.97 | $10.03 | $9.92 | $9.98 | $9.81 | 1,457,740 |
| 2020-12-22 | $10.07 | $10.26 | $10.01 | $10.03 | $9.86 | 1,816,820 |
| 2020-12-21 | $10.01 | $10.12 | $9.95 | $10.08 | $9.91 | 984,030 |
| 2020-12-18 | $10.04 | $10.19 | $10.01 | $10.01 | $9.84 | 901,000 |
| 2020-12-17 | $10.02 | $10.15 | $9.87 | $10.10 | $9.93 | 1,574,440 |
| 2020-12-16 | $10.25 | $10.27 | $10.04 | $10.05 | $9.88 | 1,131,700 |
| 2020-12-15 | $10.15 | $10.25 | $10.10 | $10.21 | $10.03 | 964,100 |
| 2020-12-14 | $10.18 | $10.23 | $10.08 | $10.20 | $10.02 | 1,435,220 |
| 2020-12-11 | $10.05 | $10.30 | $9.78 | $10.20 | $10.02 | 3,471,020 |
| 2020-12-10 | $10.00 | $10.16 | $9.96 | $10.05 | $9.88 | 1,043,220 |
| 2020-12-09 | $10.13 | $10.35 | $10.03 | $10.03 | $9.86 | 1,455,530 |
| 2020-12-08 | $10.15 | $10.25 | $10.15 | $10.16 | $9.98 | 1,234,100 |
| 2020-12-07 | $10.33 | $10.37 | $10.21 | $10.21 | $10.03 | 1,389,310 |
| 2020-12-04 | $10.35 | $10.35 | $10.27 | $10.31 | $10.13 | 1,377,830 |
| 2020-12-03 | $10.25 | $10.47 | $10.22 | $10.38 | $10.20 | 2,130,240 |
| 2020-12-02 | $10.45 | $10.45 | $10.24 | $10.28 | $10.10 | 2,209,460 |
| 2020-12-01 | $10.35 | $10.42 | $10.27 | $10.40 | $10.22 | 1,855,700 |
| 2020-11-30 | $10.34 | $10.54 | $10.33 | $10.38 | $10.20 | 2,274,460 |
| 2020-11-27 | $10.22 | $10.39 | $10.17 | $10.39 | $10.21 | 1,825,080 |
| 2020-11-26 | $10.16 | $10.37 | $10.16 | $10.34 | $10.16 | 1,644,380 |
| 2020-11-25 | $10.30 | $10.38 | $10.15 | $10.17 | $9.99 | 1,710,190 |
| 2020-11-24 | $10.29 | $10.44 | $10.25 | $10.30 | $10.12 | 1,403,600 |
| 2020-11-23 | $10.31 | $10.45 | $10.24 | $10.39 | $10.21 | 1,965,220 |
| 2020-11-20 | $10.40 | $10.40 | $10.29 | $10.32 | $10.14 | 1,200,030 |
| 2020-11-19 | $10.30 | $10.38 | $10.22 | $10.38 | $10.20 | 1,784,530 |
| 2020-11-18 | $10.11 | $10.32 | $10.11 | $10.31 | $10.13 | 2,177,400 |
| 2020-11-17 | $10.23 | $10.24 | $10.11 | $10.15 | $9.98 | 923,870 |
| 2020-11-16 | $10.14 | $10.25 | $10.13 | $10.23 | $10.05 | 1,118,240 |
| 2020-11-13 | $10.07 | $10.16 | $10.02 | $10.16 | $9.98 | 1,042,020 |
| 2020-11-12 | $10.13 | $10.17 | $10.05 | $10.07 | $9.90 | 1,068,910 |
| 2020-11-11 | $10.25 | $10.29 | $10.07 | $10.07 | $9.90 | 1,594,020 |
| 2020-11-10 | $10.45 | $10.45 | $10.22 | $10.25 | $10.07 | 1,590,930 |
| 2020-11-09 | $10.22 | $10.42 | $10.19 | $10.39 | $10.21 | 3,114,950 |
| 2020-11-06 | $10.25 | $10.31 | $10.15 | $10.21 | $10.03 | 1,357,550 |
| 2020-11-05 | $10.30 | $10.33 | $10.15 | $10.29 | $10.11 | 1,624,110 |
| 2020-11-04 | $10.26 | $10.36 | $10.16 | $10.16 | $9.98 | 1,594,300 |
| 2020-11-03 | $10.23 | $10.35 | $10.17 | $10.31 | $10.13 | 1,741,520 |
| 2020-11-02 | $10.16 | $10.28 | $10.01 | $10.23 | $10.05 | 1,831,000 |
| 2020-10-30 | $10.34 | $10.35 | $10.00 | $10.04 | $9.87 | 1,881,280 |
| 2020-10-29 | $10.12 | $10.29 | $10.10 | $10.28 | $10.10 | 1,401,400 |
| 2020-10-28 | $10.18 | $10.31 | $10.08 | $10.24 | $10.06 | 1,015,030 |
| 2020-10-27 | $10.17 | $10.24 | $10.10 | $10.22 | $10.04 | 784,140 |
| 2020-10-26 | $10.10 | $10.22 | $9.97 | $10.19 | $10.01 | 1,134,880 |
| 2020-10-23 | $10.22 | $10.23 | $10.09 | $10.10 | $9.93 | 966,760 |
| 2020-10-22 | $10.20 | $10.23 | $10.04 | $10.13 | $9.96 | 810,680 |
| 2020-10-21 | $10.34 | $10.35 | $10.17 | $10.19 | $10.01 | 1,205,240 |
| 2020-10-20 | $10.25 | $10.35 | $10.07 | $10.33 | $10.15 | 1,882,730 |
| 2020-10-19 | $10.26 | $10.41 | $10.21 | $10.30 | $10.12 | 1,592,670 |
| 2020-10-16 | $10.33 | $10.33 | $10.15 | $10.26 | $10.08 | 1,285,010 |
| 2020-10-15 | $10.28 | $10.39 | $10.20 | $10.28 | $10.10 | 1,253,510 |
| 2020-10-14 | $10.35 | $10.38 | $10.24 | $10.25 | $10.07 | 1,461,530 |
| 2020-10-13 | $10.41 | $10.46 | $10.33 | $10.39 | $10.21 | 1,611,860 |
| 2020-10-12 | $10.15 | $10.52 | $10.15 | $10.51 | $10.33 | 3,441,900 |
| 2020-10-09 | $10.05 | $10.20 | $9.97 | $10.13 | $9.96 | 1,520,200 |
| 2020-10-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2020-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2020-10-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2020-10-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2020-10-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2020-10-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.77 | 0 |
| 2020-09-30 | $9.99 | $10.05 | $9.85 | $9.94 | $9.77 | 1,086,690 |
| 2020-09-29 | $9.88 | $10.02 | $9.84 | $9.90 | $9.73 | 1,050,420 |
| 2020-09-28 | $10.16 | $10.16 | $9.85 | $9.87 | $9.70 | 1,404,550 |
| 2020-09-25 | $10.14 | $10.35 | $10.01 | $10.13 | $9.96 | 1,131,520 |
| 2020-09-24 | $10.34 | $10.34 | $10.09 | $10.14 | $9.97 | 1,653,640 |
| 2020-09-23 | $10.37 | $10.37 | $10.20 | $10.26 | $10.08 | 1,037,110 |
| 2020-09-22 | $10.33 | $10.33 | $10.15 | $10.24 | $10.06 | 1,615,120 |
| 2020-09-21 | $10.45 | $10.54 | $10.32 | $10.33 | $10.15 | 1,613,390 |
| 2020-09-18 | $10.28 | $10.48 | $10.25 | $10.46 | $10.28 | 2,331,080 |
| 2020-09-17 | $10.20 | $10.38 | $10.10 | $10.30 | $10.12 | 2,596,170 |
| 2020-09-16 | $10.20 | $10.20 | $10.06 | $10.14 | $9.97 | 1,565,340 |
| 2020-09-15 | $10.21 | $10.26 | $10.03 | $10.11 | $9.94 | 2,338,600 |
| 2020-09-14 | $10.41 | $10.49 | $10.11 | $10.26 | $10.08 | 2,655,440 |
| 2020-09-11 | $10.10 | $10.27 | $10.03 | $10.22 | $10.04 | 2,340,720 |
| 2020-09-10 | $10.61 | $10.74 | $10.08 | $10.10 | $9.93 | 4,648,270 |
| 2020-09-09 | $10.80 | $10.91 | $10.52 | $10.54 | $10.36 | 3,384,780 |
| 2020-09-08 | $10.86 | $10.96 | $10.74 | $10.92 | $10.73 | 2,270,370 |
| 2020-09-07 | $10.89 | $11.09 | $10.80 | $10.86 | $10.67 | 2,992,200 |
| 2020-09-04 | $10.90 | $11.06 | $10.71 | $10.96 | $10.77 | 3,402,020 |
| 2020-09-03 | $11.10 | $11.14 | $10.91 | $10.93 | $10.74 | 3,516,230 |
| 2020-09-02 | $11.22 | $11.27 | $11.09 | $11.14 | $10.95 | 2,510,170 |
| 2020-09-01 | $11.30 | $11.30 | $11.08 | $11.22 | $11.03 | 2,831,580 |
| 2020-08-31 | $11.36 | $11.50 | $11.15 | $11.20 | $11.01 | 4,340,050 |
| 2020-08-28 | $11.53 | $11.57 | $11.25 | $11.35 | $11.15 | 5,185,630 |
| 2020-08-27 | $11.10 | $11.50 | $11.02 | $11.49 | $11.29 | 5,871,920 |
| 2020-08-26 | $11.08 | $11.22 | $10.86 | $11.15 | $10.96 | 2,718,990 |
| 2020-08-25 | $11.36 | $11.38 | $11.11 | $11.15 | $10.96 | 2,979,460 |
| 2020-08-24 | $11.20 | $11.32 | $11.12 | $11.30 | $11.11 | 2,976,540 |
| 2020-08-21 | $11.09 | $11.23 | $11.05 | $11.18 | $10.99 | 2,547,100 |
| 2020-08-20 | $10.99 | $11.25 | $10.82 | $11.09 | $10.90 | 3,223,710 |
| 2020-08-19 | $11.17 | $11.18 | $10.99 | $11.01 | $10.82 | 3,066,130 |
| 2020-08-18 | $11.21 | $11.29 | $11.16 | $11.21 | $11.02 | 2,865,870 |
| 2020-08-17 | $11.12 | $11.27 | $11.10 | $11.24 | $11.05 | 3,161,820 |
| 2020-08-14 | $10.89 | $11.16 | $10.83 | $11.10 | $10.91 | 2,431,320 |
| 2020-08-13 | $10.85 | $11.10 | $10.85 | $10.94 | $10.75 | 3,387,510 |
| 2020-08-12 | $10.99 | $11.00 | $10.60 | $10.80 | $10.61 | 4,599,040 |
| 2020-08-11 | $11.32 | $11.36 | $10.92 | $10.99 | $10.80 | 4,044,310 |
| 2020-08-10 | $11.09 | $11.36 | $11.04 | $11.32 | $11.12 | 3,652,610 |
| 2020-08-07 | $11.32 | $11.32 | $10.89 | $11.06 | $10.87 | 6,698,020 |
| 2020-08-06 | $11.50 | $11.59 | $11.32 | $11.37 | $11.17 | 4,961,710 |
| 2020-08-05 | $11.59 | $11.59 | $11.33 | $11.47 | $11.27 | 4,737,310 |
| 2020-08-04 | $11.78 | $11.83 | $11.48 | $11.55 | $11.35 | 5,995,110 |
| 2020-08-03 | $11.42 | $11.72 | $11.40 | $11.71 | $11.51 | 7,438,670 |
| 2020-07-31 | $11.30 | $11.51 | $11.21 | $11.39 | $11.19 | 6,064,650 |
| 2020-07-30 | $11.55 | $11.77 | $11.35 | $11.37 | $11.17 | 5,945,200 |
| 2020-07-29 | $11.39 | $11.63 | $11.20 | $11.55 | $11.35 | 6,629,390 |
| 2020-07-28 | $11.69 | $11.77 | $11.20 | $11.51 | $11.31 | 7,750,610 |
| 2020-07-27 | $11.47 | $11.78 | $11.43 | $11.64 | $11.44 | 5,585,400 |
| 2020-07-24 | $12.10 | $12.25 | $11.40 | $11.55 | $11.35 | 11,306,750 |
| 2020-07-23 | $12.30 | $12.30 | $11.90 | $12.24 | $12.03 | 13,355,750 |
| 2020-07-22 | $11.86 | $12.45 | $11.72 | $12.45 | $12.24 | 19,686,890 |
| 2020-07-21 | $11.83 | $12.17 | $11.69 | $11.91 | $11.70 | 13,539,310 |
| 2020-07-20 | $11.39 | $11.86 | $11.37 | $11.83 | $11.63 | 10,255,640 |
| 2020-07-17 | $10.90 | $11.37 | $10.90 | $11.36 | $11.16 | 7,572,730 |
| 2020-07-16 | $11.51 | $11.76 | $10.88 | $11.00 | $10.81 | 10,923,830 |
| 2020-07-15 | $12.11 | $12.18 | $11.62 | $11.65 | $11.45 | 13,102,760 |
| 2020-07-14 | $11.91 | $12.20 | $11.62 | $12.20 | $11.99 | 19,210,810 |
| 2020-07-13 | $11.12 | $11.79 | $11.09 | $11.75 | $11.55 | 15,100,820 |
| 2020-07-10 | $11.51 | $11.51 | $11.13 | $11.14 | $10.95 | 11,105,150 |
| 2020-07-09 | $11.30 | $11.55 | $11.11 | $11.55 | $11.35 | 15,516,940 |
| 2020-07-08 | $11.09 | $11.34 | $10.96 | $11.30 | $11.11 | 11,642,970 |
| 2020-07-07 | $11.24 | $11.35 | $10.97 | $11.12 | $10.93 | 12,936,730 |
| 2020-07-06 | $10.89 | $11.28 | $10.81 | $11.16 | $10.97 | 11,486,040 |
| 2020-07-03 | $10.85 | $10.93 | $10.65 | $10.77 | $10.58 | 6,982,170 |
| 2020-07-02 | $10.71 | $11.07 | $10.60 | $10.85 | $10.66 | 10,356,990 |
| 2020-07-01 | $10.33 | $10.74 | $10.21 | $10.74 | $10.55 | 10,950,170 |
| 2020-06-30 | $10.33 | $10.34 | $10.20 | $10.27 | $10.09 | 3,413,440 |
| 2020-06-29 | $10.07 | $10.38 | $9.90 | $10.20 | $10.02 | 3,811,190 |
| 2020-06-26 | $10.13 | $10.13 | $10.13 | $10.13 | $9.96 | 0 |
| 2020-06-25 | $10.13 | $10.13 | $10.13 | $10.13 | $9.96 | 0 |
| 2020-06-24 | $10.24 | $10.32 | $10.10 | $10.13 | $9.96 | 3,271,760 |
| 2020-06-23 | $10.46 | $10.53 | $10.20 | $10.23 | $10.05 | 4,096,460 |
| 2020-06-22 | $10.38 | $10.54 | $10.38 | $10.46 | $10.28 | 4,185,300 |
| 2020-06-19 | $10.35 | $10.50 | $10.24 | $10.41 | $10.23 | 5,008,830 |
| 2020-06-18 | $10.20 | $10.38 | $10.15 | $10.30 | $10.12 | 5,211,790 |
| 2020-06-17 | $10.22 | $10.23 | $10.03 | $10.21 | $10.03 | 4,933,660 |
| 2020-06-16 | $10.10 | $10.26 | $10.10 | $10.21 | $10.03 | 4,110,950 |
| 2020-06-15 | $10.17 | $10.27 | $10.02 | $10.03 | $9.86 | 4,522,280 |
| 2020-06-12 | $10.09 | $10.31 | $10.02 | $10.18 | $10.00 | 5,528,790 |
| 2020-06-11 | $10.54 | $10.68 | $10.38 | $10.41 | $10.23 | 5,473,650 |
| 2020-06-10 | $10.71 | $10.80 | $10.51 | $10.53 | $10.35 | 5,074,480 |
| 2020-06-09 | $10.93 | $11.20 | $10.72 | $10.74 | $10.55 | 9,013,490 |
| 2020-06-08 | $12.00 | $12.00 | $11.04 | $11.05 | $10.86 | 18,241,220 |
| 2020-06-05 | $10.55 | $11.10 | $10.34 | $11.05 | $10.86 | 12,296,710 |
| 2020-06-04 | $10.73 | $10.76 | $10.50 | $10.51 | $10.33 | 7,954,370 |
| 2020-06-03 | $10.84 | $10.94 | $10.62 | $10.81 | $10.62 | 8,691,430 |
| 2020-06-02 | $11.00 | $11.03 | $10.82 | $10.84 | $10.65 | 6,646,430 |
| 2020-06-01 | $10.57 | $10.99 | $10.57 | $10.91 | $10.72 | 8,161,900 |
| 2020-05-29 | $10.51 | $10.69 | $10.43 | $10.55 | $10.37 | 4,677,790 |
| 2020-05-28 | $10.61 | $10.71 | $10.30 | $10.61 | $10.43 | 7,286,560 |
| 2020-05-27 | $10.77 | $11.00 | $10.60 | $10.66 | $10.48 | 8,347,520 |
| 2020-05-26 | $10.72 | $10.79 | $10.59 | $10.77 | $10.58 | 6,503,220 |
| 2020-05-25 | $10.79 | $10.80 | $10.20 | $10.58 | $10.40 | 9,172,440 |
| 2020-05-22 | $10.94 | $11.24 | $10.78 | $10.95 | $10.76 | 10,335,230 |
| 2020-05-21 | $11.18 | $11.19 | $10.73 | $10.77 | $10.58 | 9,708,060 |
| 2020-05-20 | $11.17 | $11.31 | $11.01 | $11.07 | $10.88 | 10,488,600 |
| 2020-05-19 | $11.22 | $11.34 | $11.06 | $11.24 | $11.05 | 11,411,430 |
| 2020-05-18 | $11.79 | $11.84 | $11.15 | $11.20 | $11.01 | 13,545,200 |
| 2020-05-15 | $11.98 | $12.15 | $11.80 | $11.84 | $11.64 | 13,547,020 |
| 2020-05-14 | $12.00 | $12.29 | $11.71 | $12.16 | $11.95 | 18,968,190 |
| 2020-05-13 | $11.81 | $12.45 | $11.80 | $12.12 | $11.91 | 18,670,390 |
| 2020-05-12 | $12.40 | $12.45 | $11.80 | $12.06 | $11.85 | 20,679,700 |
| 2020-05-11 | $11.79 | $12.31 | $11.49 | $12.31 | $12.10 | 28,714,580 |
| 2020-05-08 | $11.55 | $12.03 | $11.52 | $11.70 | $11.50 | 23,534,970 |
| 2020-05-07 | $12.60 | $12.70 | $11.81 | $11.92 | $11.71 | 38,306,780 |
| 2020-05-06 | $11.88 | $13.38 | $11.88 | $12.81 | $12.59 | 45,618,200 |
| 2020-05-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.97 | 0 |
| 2020-05-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.97 | 0 |
| 2020-05-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.97 | 0 |
| 2020-04-30 | $13.88 | $14.17 | $12.20 | $13.20 | $12.97 | 61,133,430 |
| 2020-04-29 | $11.65 | $12.88 | $11.36 | $12.88 | $12.66 | 12,908,370 |
| 2020-04-28 | $15.94 | $17.54 | $14.36 | $16.48 | $11.51 | 34,102,690 |
| 2020-04-27 | $15.95 | $15.95 | $15.35 | $15.95 | $11.14 | 18,244,560 |
| 2020-04-24 | $13.35 | $14.50 | $13.20 | $14.50 | $10.12 | 10,473,220 |
| 2020-04-23 | $13.62 | $13.69 | $13.11 | $13.18 | $9.20 | 9,228,190 |
| 2020-04-22 | $13.60 | $14.27 | $13.56 | $13.71 | $9.57 | 10,605,950 |
| 2020-04-21 | $13.35 | $13.91 | $13.27 | $13.90 | $9.70 | 11,296,160 |
| 2020-04-20 | $13.05 | $13.72 | $12.90 | $13.59 | $9.49 | 11,627,460 |
| 2020-04-17 | $13.22 | $13.60 | $12.90 | $13.05 | $9.11 | 12,327,010 |
| 2020-04-16 | $12.16 | $13.50 | $12.10 | $13.28 | $9.27 | 13,858,990 |
| 2020-04-15 | $12.55 | $12.55 | $12.16 | $12.31 | $8.59 | 5,838,000 |
| 2020-04-14 | $12.08 | $12.45 | $11.96 | $12.39 | $8.65 | 5,635,760 |
| 2020-04-13 | $12.02 | $12.23 | $11.82 | $11.96 | $8.35 | 3,894,650 |
| 2020-04-10 | $12.75 | $12.75 | $11.71 | $12.15 | $8.48 | 8,601,540 |
| 2020-04-09 | $12.29 | $12.96 | $12.21 | $12.74 | $8.89 | 9,540,390 |
| 2020-04-08 | $12.21 | $12.50 | $12.17 | $12.27 | $8.57 | 5,458,800 |
| 2020-04-07 | $12.06 | $12.50 | $12.02 | $12.38 | $8.64 | 7,375,910 |
| 2020-04-06 | $11.81 | $11.81 | $11.81 | $11.81 | $8.25 | 0 |
| 2020-04-03 | $12.15 | $12.21 | $11.75 | $11.81 | $8.25 | 5,941,040 |
| 2020-04-02 | $11.62 | $12.29 | $11.61 | $12.25 | $8.55 | 6,765,400 |
| 2020-04-01 | $11.98 | $12.35 | $11.70 | $11.80 | $8.24 | 6,972,710 |
| 2020-03-31 | $12.34 | $12.58 | $12.00 | $12.10 | $8.45 | 7,431,700 |
| 2020-03-30 | $12.50 | $12.69 | $11.85 | $12.22 | $8.53 | 11,151,200 |
| 2020-03-27 | $13.24 | $13.79 | $12.82 | $12.90 | $9.01 | 11,967,650 |
| 2020-03-26 | $14.05 | $14.36 | $13.41 | $13.41 | $9.36 | 18,493,600 |
| 2020-03-25 | $13.60 | $15.29 | $13.60 | $14.90 | $10.40 | 22,967,810 |
| 2020-03-24 | $13.58 | $14.55 | $12.70 | $13.90 | $9.70 | 16,675,490 |
| 2020-03-23 | $12.86 | $13.85 | $12.82 | $13.47 | $9.40 | 13,194,830 |
| 2020-03-20 | $13.50 | $14.20 | $13.20 | $13.88 | $9.69 | 20,984,590 |
| 2020-03-19 | $11.70 | $12.99 | $11.70 | $12.99 | $9.07 | 11,732,970 |
| 2020-03-18 | $12.30 | $12.98 | $11.81 | $11.81 | $8.25 | 11,022,650 |
| 2020-03-17 | $12.15 | $12.62 | $10.70 | $12.38 | $8.64 | 11,456,410 |
| 2020-03-16 | $13.01 | $13.15 | $11.68 | $11.81 | $8.25 | 10,856,470 |
| 2020-03-13 | $11.12 | $13.00 | $11.11 | $12.86 | $8.98 | 15,068,080 |
| 2020-03-12 | $12.09 | $12.35 | $11.71 | $11.86 | $8.28 | 11,068,290 |
| 2020-03-11 | $12.85 | $13.99 | $12.58 | $12.76 | $8.91 | 14,968,630 |
| 2020-03-10 | $12.46 | $13.53 | $12.13 | $13.05 | $9.11 | 18,974,590 |
| 2020-03-09 | $12.70 | $14.20 | $12.26 | $13.48 | $9.41 | 24,342,350 |
| 2020-03-06 | $11.95 | $12.91 | $11.84 | $12.91 | $9.01 | 18,065,260 |
| 2020-03-05 | $11.10 | $11.74 | $10.81 | $11.74 | $8.20 | 9,850,010 |
| 2020-03-04 | $10.28 | $10.69 | $10.15 | $10.67 | $7.45 | 3,326,400 |
| 2020-03-03 | $10.42 | $10.52 | $10.20 | $10.31 | $7.20 | 2,679,150 |
| 2020-03-02 | $9.88 | $10.25 | $9.88 | $10.21 | $7.13 | 1,829,350 |
| 2020-02-28 | $10.23 | $10.46 | $9.77 | $9.77 | $6.82 | 3,419,480 |
| 2020-02-27 | $10.28 | $10.71 | $10.27 | $10.59 | $7.39 | 3,611,610 |
| 2020-02-26 | $10.27 | $10.49 | $10.23 | $10.29 | $7.18 | 1,996,010 |
| 2020-02-25 | $10.32 | $10.46 | $10.06 | $10.40 | $7.26 | 3,333,800 |
| 2020-02-24 | $10.28 | $10.94 | $10.13 | $10.66 | $7.44 | 3,570,700 |
| 2020-02-21 | $10.14 | $10.37 | $10.14 | $10.26 | $7.16 | 1,974,230 |
| 2020-02-20 | $10.06 | $10.21 | $9.97 | $10.18 | $7.11 | 1,713,150 |
| 2020-02-19 | $10.08 | $10.20 | $10.05 | $10.06 | $7.02 | 1,350,550 |
| 2020-02-18 | $10.13 | $10.21 | $10.01 | $10.16 | $7.09 | 1,591,750 |
| 2020-02-17 | $9.99 | $10.13 | $9.86 | $10.13 | $7.07 | 1,346,050 |
| 2020-02-14 | $9.99 | $9.99 | $9.78 | $9.89 | $6.90 | 1,507,650 |
| 2020-02-13 | $10.20 | $10.22 | $9.83 | $9.94 | $6.94 | 1,509,850 |
| 2020-02-12 | $9.94 | $10.13 | $9.91 | $10.10 | $7.05 | 1,050,900 |
| 2020-02-11 | $9.98 | $10.14 | $9.81 | $9.94 | $6.94 | 1,446,560 |
| 2020-02-10 | $9.76 | $9.96 | $9.65 | $9.86 | $6.88 | 1,310,350 |
| 2020-02-07 | $9.45 | $9.77 | $9.36 | $9.75 | $6.81 | 2,441,260 |
| 2020-02-06 | $9.33 | $9.59 | $9.23 | $9.46 | $6.60 | 1,600,180 |
| 2020-02-05 | $9.50 | $9.57 | $9.23 | $9.31 | $6.50 | 1,987,000 |
| 2020-02-04 | $8.75 | $9.75 | $8.75 | $9.30 | $6.49 | 2,262,350 |
| 2020-02-03 | $9.59 | $9.66 | $9.59 | $9.59 | $6.70 | 817,500 |
| 2020-01-31 | $10.65 | $10.65 | $10.65 | $10.65 | $7.44 | 0 |
| 2020-01-30 | $10.65 | $10.65 | $10.65 | $10.65 | $7.44 | 0 |
| 2020-01-29 | $10.65 | $10.65 | $10.65 | $10.65 | $7.44 | 0 |
| 2020-01-28 | $10.65 | $10.65 | $10.65 | $10.65 | $7.44 | 0 |
| 2020-01-27 | $10.65 | $10.65 | $10.65 | $10.65 | $7.44 | 0 |
| 2020-01-24 | $10.65 | $10.65 | $10.65 | $10.65 | $7.44 | 0 |
| 2020-01-23 | $11.02 | $11.04 | $10.58 | $10.65 | $7.44 | 1,725,040 |
| 2020-01-22 | $10.77 | $11.11 | $10.62 | $11.02 | $7.69 | 2,371,690 |
| 2020-01-21 | $10.98 | $10.98 | $10.73 | $10.77 | $7.52 | 1,268,700 |
| 2020-01-20 | $10.62 | $10.92 | $10.59 | $10.92 | $7.62 | 1,322,920 |
| 2020-01-17 | $10.86 | $10.86 | $10.51 | $10.59 | $7.39 | 1,404,800 |
| 2020-01-16 | $10.84 | $11.00 | $10.70 | $10.76 | $7.51 | 1,308,140 |
| 2020-01-15 | $10.90 | $11.00 | $10.84 | $10.85 | $7.58 | 1,040,920 |
| 2020-01-14 | $10.98 | $11.04 | $10.88 | $10.90 | $7.61 | 1,086,950 |
| 2020-01-13 | $10.84 | $10.98 | $10.76 | $10.96 | $7.65 | 1,162,750 |
| 2020-01-10 | $10.86 | $10.94 | $10.80 | $10.85 | $7.58 | 1,117,100 |
| 2020-01-09 | $10.82 | $10.86 | $10.62 | $10.86 | $7.58 | 1,111,500 |
| 2020-01-08 | $10.85 | $10.85 | $10.63 | $10.71 | $7.48 | 1,157,780 |
| 2020-01-07 | $10.78 | $10.89 | $10.75 | $10.86 | $7.58 | 1,170,690 |
| 2020-01-06 | $10.85 | $10.94 | $10.68 | $10.77 | $7.52 | 2,003,750 |
| 2020-01-03 | $10.81 | $11.20 | $10.80 | $10.83 | $7.56 | 2,092,520 |
| 2020-01-02 | $10.71 | $10.85 | $10.60 | $10.77 | $7.52 | 1,360,740 |
| 2020-01-01 | $10.61 | $10.61 | $10.61 | $10.61 | $7.41 | 0 |
| 2019-12-31 | $10.54 | $10.65 | $10.44 | $10.61 | $7.41 | 1,235,190 |
| 2019-12-30 | $10.31 | $10.55 | $10.18 | $10.54 | $7.36 | 1,739,830 |
| 2019-12-27 | $10.45 | $10.53 | $10.30 | $10.30 | $7.19 | 1,033,460 |
| 2019-12-26 | $10.29 | $10.41 | $10.28 | $10.38 | $7.25 | 769,350 |
| 2019-12-25 | $10.31 | $10.40 | $10.25 | $10.28 | $7.18 | 772,400 |
| 2019-12-24 | $10.25 | $10.34 | $10.20 | $10.31 | $7.20 | 1,059,140 |
| 2019-12-23 | $10.34 | $10.57 | $10.20 | $10.27 | $7.17 | 1,220,150 |
| 2019-12-20 | $10.55 | $10.80 | $10.32 | $10.38 | $7.25 | 2,015,950 |
| 2019-12-19 | $10.45 | $10.67 | $10.45 | $10.58 | $7.39 | 1,228,830 |
| 2019-12-18 | $10.42 | $10.53 | $10.40 | $10.43 | $7.28 | 1,238,200 |
| 2019-12-17 | $10.37 | $10.51 | $10.33 | $10.48 | $7.32 | 1,791,130 |
| 2019-12-16 | $10.34 | $10.39 | $10.21 | $10.39 | $7.25 | 1,350,350 |
| 2019-12-13 | $10.20 | $10.33 | $10.12 | $10.26 | $7.16 | 1,225,700 |
| 2019-12-12 | $10.28 | $10.28 | $10.15 | $10.20 | $7.12 | 894,640 |
| 2019-12-11 | $10.16 | $10.30 | $10.11 | $10.28 | $7.18 | 1,122,100 |
| 2019-12-10 | $10.12 | $10.19 | $10.04 | $10.17 | $7.10 | 700,900 |
| 2019-12-09 | $10.24 | $10.26 | $10.08 | $10.17 | $7.10 | 795,430 |
| 2019-12-06 | $10.07 | $10.28 | $10.07 | $10.25 | $7.16 | 746,150 |
| 2019-12-05 | $10.06 | $10.14 | $10.04 | $10.07 | $7.03 | 516,050 |
| 2019-12-04 | $9.98 | $10.08 | $9.96 | $10.05 | $7.02 | 435,850 |
| 2019-12-03 | $9.88 | $10.06 | $9.88 | $10.05 | $7.02 | 669,800 |
| 2019-12-02 | $9.99 | $9.99 | $9.87 | $9.92 | $6.93 | 703,600 |
| 2019-11-29 | $9.92 | $9.95 | $9.85 | $9.90 | $6.91 | 574,400 |
| 2019-11-28 | $10.02 | $10.06 | $9.89 | $9.92 | $6.93 | 844,400 |
| 2019-11-27 | $10.01 | $10.05 | $9.90 | $10.02 | $7.00 | 765,650 |
| 2019-11-26 | $10.15 | $10.15 | $10.00 | $10.00 | $6.98 | 740,150 |
| 2019-11-25 | $10.27 | $10.30 | $10.08 | $10.09 | $7.04 | 930,200 |
| 2019-11-22 | $10.30 | $10.39 | $10.07 | $10.14 | $7.08 | 858,200 |
| 2019-11-21 | $10.31 | $10.46 | $10.29 | $10.30 | $7.19 | 588,600 |
| 2019-11-20 | $10.55 | $10.56 | $10.41 | $10.43 | $7.28 | 522,400 |
| 2019-11-19 | $10.43 | $10.52 | $10.32 | $10.52 | $7.34 | 703,450 |
| 2019-11-18 | $10.22 | $10.44 | $10.22 | $10.40 | $7.26 | 691,400 |
| 2019-11-15 | $10.30 | $10.42 | $10.23 | $10.29 | $7.18 | 641,100 |
| 2019-11-14 | $10.29 | $10.37 | $10.29 | $10.35 | $7.23 | 663,600 |
| 2019-11-13 | $10.32 | $10.46 | $10.20 | $10.28 | $7.18 | 911,400 |
| 2019-11-12 | $10.43 | $10.52 | $10.31 | $10.42 | $7.27 | 1,012,800 |
| 2019-11-11 | $10.97 | $10.97 | $10.42 | $10.46 | $7.30 | 2,096,700 |
| 2019-11-08 | $11.21 | $11.23 | $10.88 | $10.98 | $7.67 | 2,182,150 |
| 2019-11-07 | $10.99 | $11.21 | $10.81 | $11.17 | $7.80 | 2,276,340 |
| 2019-11-06 | $11.16 | $11.16 | $10.74 | $10.90 | $7.61 | 1,272,150 |
| 2019-11-05 | $11.09 | $11.17 | $11.00 | $11.10 | $7.75 | 1,102,250 |
| 2019-11-04 | $11.16 | $11.22 | $11.06 | $11.16 | $7.79 | 1,499,200 |
| 2019-11-01 | $10.91 | $11.18 | $10.89 | $11.08 | $7.74 | 2,069,100 |
| 2019-10-31 | $11.08 | $11.15 | $10.90 | $11.00 | $7.68 | 1,186,700 |
| 2019-10-30 | $10.99 | $11.13 | $10.80 | $11.07 | $7.73 | 1,154,110 |
| 2019-10-29 | $11.01 | $11.14 | $11.00 | $11.04 | $7.71 | 1,331,550 |
| 2019-10-28 | $10.87 | $11.15 | $10.85 | $11.07 | $7.73 | 1,878,200 |
| 2019-10-25 | $10.82 | $10.91 | $10.71 | $10.85 | $7.58 | 834,760 |
| 2019-10-24 | $10.90 | $10.97 | $10.77 | $10.80 | $7.54 | 1,196,150 |
| 2019-10-23 | $10.75 | $10.93 | $10.75 | $10.87 | $7.59 | 1,212,480 |
| 2019-10-22 | $10.59 | $10.76 | $10.57 | $10.74 | $7.50 | 824,370 |
| 2019-10-21 | $10.69 | $10.69 | $10.43 | $10.59 | $7.39 | 829,410 |
| 2019-10-18 | $10.77 | $10.90 | $10.50 | $10.68 | $7.46 | 1,789,230 |
| 2019-10-17 | $11.07 | $11.08 | $10.63 | $10.69 | $7.46 | 2,363,550 |
| 2019-10-16 | $11.29 | $11.41 | $10.99 | $11.09 | $7.74 | 2,377,830 |
| 2019-10-15 | $11.68 | $11.68 | $11.22 | $11.31 | $7.90 | 2,685,060 |
| 2019-10-14 | $11.16 | $11.75 | $11.10 | $11.64 | $8.13 | 3,703,810 |
| 2019-10-11 | $11.24 | $11.38 | $10.96 | $11.05 | $7.71 | 1,536,700 |
| 2019-10-10 | $11.19 | $11.50 | $11.12 | $11.20 | $7.82 | 1,209,600 |
| 2019-10-09 | $11.06 | $11.23 | $10.91 | $11.23 | $7.84 | 976,200 |
| 2019-10-08 | $11.20 | $11.23 | $10.95 | $11.06 | $7.72 | 1,205,210 |
| 2019-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $7.78 | 0 |
| 2019-10-04 | $11.15 | $11.15 | $11.15 | $11.15 | $7.78 | 0 |
| 2019-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $7.78 | 0 |
| 2019-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $7.78 | 0 |
| 2019-10-01 | $11.15 | $11.15 | $11.15 | $11.15 | $7.78 | 0 |
| 2019-09-30 | $11.23 | $11.42 | $11.13 | $11.15 | $7.78 | 1,405,500 |
| 2019-09-27 | $10.98 | $11.48 | $10.92 | $11.29 | $7.88 | 2,762,650 |
| 2019-09-26 | $11.27 | $11.37 | $10.81 | $10.92 | $7.62 | 2,008,600 |
| 2019-09-25 | $11.46 | $11.63 | $11.25 | $11.32 | $7.90 | 1,731,400 |
| 2019-09-24 | $11.53 | $11.65 | $11.46 | $11.46 | $8.00 | 1,129,210 |
| 2019-09-23 | $11.61 | $11.77 | $11.40 | $11.56 | $8.07 | 1,564,560 |
| 2019-09-20 | $11.72 | $11.84 | $11.55 | $11.59 | $8.09 | 1,612,540 |
| 2019-09-19 | $11.51 | $11.78 | $11.36 | $11.76 | $8.21 | 2,423,350 |
| 2019-09-18 | $11.50 | $11.69 | $11.30 | $11.40 | $7.96 | 1,812,200 |
| 2019-09-17 | $11.80 | $11.89 | $11.35 | $11.50 | $8.03 | 2,710,430 |
| 2019-09-16 | $11.60 | $11.92 | $11.60 | $11.81 | $8.25 | 2,282,390 |
| 2019-09-13 | $11.64 | $11.64 | $11.64 | $11.64 | $8.13 | 0 |
| 2019-09-12 | $11.73 | $11.84 | $11.59 | $11.64 | $8.13 | 1,981,250 |
| 2019-09-11 | $11.66 | $11.96 | $11.61 | $11.67 | $8.15 | 3,212,850 |
| 2019-09-10 | $11.71 | $11.76 | $11.54 | $11.62 | $8.11 | 2,328,250 |
| 2019-09-09 | $11.76 | $11.85 | $11.45 | $11.71 | $8.18 | 3,738,950 |
| 2019-09-06 | $11.30 | $11.73 | $11.30 | $11.71 | $8.18 | 3,760,190 |
| 2019-09-05 | $11.19 | $11.49 | $11.19 | $11.38 | $7.95 | 2,891,840 |
| 2019-09-04 | $11.05 | $11.45 | $11.03 | $11.18 | $7.81 | 2,791,460 |
| 2019-09-03 | $11.03 | $11.19 | $10.98 | $11.07 | $7.73 | 1,974,800 |
| 2019-09-02 | $10.69 | $11.07 | $10.56 | $11.00 | $7.68 | 2,047,170 |
| 2019-08-30 | $10.93 | $10.98 | $10.53 | $10.59 | $7.39 | 1,719,260 |
| 2019-08-29 | $10.70 | $10.95 | $10.70 | $10.93 | $7.63 | 1,884,570 |
| 2019-08-28 | $10.69 | $10.97 | $10.65 | $10.74 | $7.50 | 1,771,400 |
| 2019-08-27 | $10.47 | $10.75 | $10.36 | $10.71 | $7.48 | 2,279,220 |
| 2019-08-26 | $10.36 | $10.45 | $10.30 | $10.41 | $7.27 | 993,440 |
| 2019-08-23 | $10.54 | $10.57 | $10.45 | $10.55 | $7.37 | 1,015,570 |
| 2019-08-22 | $10.56 | $10.58 | $10.41 | $10.51 | $7.34 | 1,295,260 |
| 2019-08-21 | $10.51 | $10.64 | $10.48 | $10.56 | $7.37 | 1,515,630 |
| 2019-08-20 | $10.88 | $10.89 | $10.50 | $10.55 | $7.37 | 2,943,450 |
| 2019-08-19 | $10.35 | $11.09 | $10.20 | $10.87 | $7.59 | 2,250,120 |
| 2019-08-16 | $10.12 | $10.35 | $10.12 | $10.23 | $7.14 | 920,150 |
| 2019-08-15 | $10.00 | $10.23 | $9.81 | $10.21 | $7.13 | 1,202,400 |
| 2019-08-14 | $10.30 | $10.37 | $10.18 | $10.21 | $7.13 | 866,600 |
| 2019-08-13 | $10.35 | $10.35 | $10.16 | $10.24 | $7.15 | 818,250 |
| 2019-08-12 | $10.15 | $10.38 | $10.15 | $10.30 | $7.19 | 1,184,950 |
| 2019-08-09 | $10.25 | $10.49 | $10.00 | $10.26 | $7.16 | 2,126,430 |
| 2019-08-08 | $10.36 | $10.55 | $10.20 | $10.25 | $7.16 | 1,699,080 |
| 2019-08-07 | $10.37 | $10.47 | $10.23 | $10.47 | $7.31 | 1,870,400 |
| 2019-08-06 | $10.74 | $10.74 | $10.00 | $10.16 | $7.09 | 2,259,100 |
| 2019-08-05 | $10.90 | $11.04 | $10.78 | $10.82 | $7.55 | 1,184,820 |
| 2019-08-02 | $11.05 | $11.10 | $10.79 | $11.01 | $7.69 | 1,760,240 |
| 2019-08-01 | $11.11 | $11.26 | $11.11 | $11.17 | $7.80 | 997,500 |
| 2019-07-31 | $11.25 | $11.28 | $11.14 | $11.15 | $7.78 | 878,320 |
| 2019-07-30 | $11.22 | $11.34 | $11.13 | $11.24 | $7.85 | 1,058,010 |
| 2019-07-29 | $11.09 | $11.24 | $11.08 | $11.13 | $7.77 | 949,990 |
| 2019-07-26 | $11.18 | $11.30 | $11.12 | $11.16 | $7.79 | 993,920 |
| 2019-07-25 | $11.39 | $11.39 | $11.19 | $11.23 | $7.84 | 1,558,690 |
| 2019-07-24 | $11.34 | $11.48 | $11.30 | $11.38 | $7.95 | 1,980,000 |
| 2019-07-23 | $11.13 | $11.20 | $11.00 | $11.12 | $7.76 | 1,214,300 |
| 2019-07-22 | $11.38 | $11.48 | $11.05 | $11.10 | $7.75 | 2,305,030 |
| 2019-07-19 | $11.38 | $11.56 | $11.33 | $11.38 | $7.95 | 1,036,870 |
| 2019-07-18 | $11.64 | $11.64 | $11.37 | $11.40 | $7.96 | 1,380,420 |
| 2019-07-17 | $11.62 | $11.71 | $11.53 | $11.60 | $8.10 | 1,566,590 |
| 2019-07-16 | $11.50 | $11.71 | $11.50 | $11.56 | $8.07 | 1,052,600 |
| 2019-07-15 | $11.40 | $11.72 | $11.18 | $11.55 | $8.06 | 1,707,320 |
| 2019-07-12 | $11.55 | $11.56 | $11.38 | $11.40 | $7.96 | 1,361,970 |
| 2019-07-11 | $11.45 | $11.65 | $11.39 | $11.53 | $8.05 | 1,455,800 |
| 2019-07-10 | $11.69 | $11.70 | $11.32 | $11.38 | $7.95 | 1,213,150 |
| 2019-07-09 | $11.49 | $11.65 | $11.44 | $11.59 | $8.09 | 1,120,980 |
| 2019-07-08 | $12.15 | $12.18 | $11.18 | $11.49 | $8.02 | 3,189,170 |
| 2019-07-05 | $12.16 | $12.19 | $11.91 | $12.14 | $8.48 | 1,491,100 |
| 2019-07-04 | $12.11 | $12.28 | $12.05 | $12.13 | $8.47 | 1,297,050 |
| 2019-07-03 | $12.35 | $12.35 | $12.08 | $12.13 | $8.47 | 1,739,000 |
| 2019-07-02 | $12.38 | $12.45 | $12.28 | $12.34 | $8.62 | 1,673,290 |
| 2019-07-01 | $12.25 | $12.45 | $12.25 | $12.35 | $8.62 | 2,768,740 |
| 2019-06-28 | $12.41 | $12.41 | $11.97 | $12.13 | $8.47 | 2,193,830 |
| 2019-06-27 | $12.30 | $12.55 | $12.25 | $12.33 | $8.61 | 2,116,860 |
| 2019-06-26 | $12.29 | $12.40 | $12.21 | $12.28 | $8.57 | 1,437,820 |
| 2019-06-25 | $12.52 | $12.52 | $12.10 | $12.35 | $8.62 | 2,219,190 |
| 2019-06-24 | $12.43 | $12.69 | $12.33 | $12.42 | $8.67 | 2,937,900 |
| 2019-06-21 | $12.41 | $12.67 | $12.33 | $12.53 | $8.75 | 4,328,810 |
| 2019-06-20 | $12.16 | $12.49 | $12.02 | $12.49 | $8.72 | 4,438,870 |
| 2019-06-19 | $12.17 | $12.25 | $12.03 | $12.07 | $8.43 | 2,572,830 |
| 2019-06-18 | $12.08 | $12.10 | $11.73 | $11.94 | $8.34 | 2,023,450 |
| 2019-06-17 | $11.53 | $11.94 | $11.50 | $11.82 | $8.25 | 1,984,330 |
| 2019-06-14 | $12.00 | $12.09 | $11.53 | $11.53 | $8.05 | 2,585,680 |
| 2019-06-13 | $11.85 | $12.11 | $11.72 | $12.07 | $8.43 | 2,587,010 |
| 2019-06-12 | $12.02 | $12.27 | $11.88 | $11.95 | $8.34 | 2,975,420 |
| 2019-06-11 | $11.54 | $12.02 | $11.54 | $11.99 | $8.37 | 2,839,350 |
| 2019-06-10 | $11.66 | $11.98 | $11.35 | $11.53 | $8.05 | 2,276,680 |
| 2019-06-07 | $11.70 | $11.70 | $11.70 | $11.70 | $8.17 | 0 |
| 2019-06-06 | $11.76 | $11.92 | $11.53 | $11.70 | $8.17 | 2,700,500 |
| 2019-06-05 | $11.39 | $11.77 | $11.39 | $11.58 | $8.08 | 3,135,900 |
| 2019-06-04 | $11.84 | $11.94 | $11.02 | $11.26 | $7.86 | 2,567,900 |
| 2019-06-03 | $12.06 | $12.28 | $11.66 | $11.81 | $8.25 | 2,213,100 |
| 2019-05-31 | $12.08 | $12.26 | $12.04 | $12.07 | $8.43 | 2,002,900 |
| 2019-05-30 | $12.18 | $12.22 | $11.85 | $12.02 | $8.39 | 2,558,950 |
| 2019-05-29 | $12.13 | $12.43 | $12.05 | $12.26 | $8.56 | 2,383,550 |
| 2019-05-28 | $12.26 | $12.50 | $12.12 | $12.17 | $8.50 | 2,791,850 |
| 2019-05-27 | $12.00 | $12.35 | $11.81 | $12.30 | $8.59 | 2,449,550 |
| 2019-05-24 | $12.11 | $12.23 | $11.88 | $11.95 | $8.34 | 1,803,510 |
| 2019-05-23 | $12.34 | $12.48 | $12.05 | $12.11 | $8.45 | 2,893,600 |
| 2019-05-22 | $12.36 | $12.46 | $12.01 | $12.21 | $8.52 | 2,409,420 |
| 2019-05-21 | $12.23 | $12.50 | $12.23 | $12.28 | $8.57 | 3,099,750 |
| 2019-05-20 | $12.03 | $12.30 | $11.70 | $12.25 | $8.55 | 3,030,240 |
| 2019-05-17 | $13.03 | $13.10 | $11.81 | $12.05 | $8.41 | 4,473,030 |
| 2019-05-16 | $13.04 | $13.17 | $12.84 | $12.99 | $9.03 | 3,828,050 |
| 2019-05-15 | $12.64 | $13.30 | $12.64 | $13.13 | $9.13 | 5,689,400 |
| 2019-05-14 | $12.64 | $12.88 | $12.44 | $12.44 | $8.65 | 3,875,250 |
| 2019-05-13 | $13.00 | $13.22 | $12.76 | $12.90 | $8.97 | 4,470,150 |
| 2019-05-10 | $12.66 | $13.30 | $12.25 | $13.22 | $9.19 | 7,082,450 |
| 2019-05-09 | $12.52 | $12.90 | $12.42 | $12.52 | $8.71 | 3,934,300 |
| 2019-05-08 | $12.30 | $12.82 | $11.58 | $12.47 | $8.67 | 4,902,830 |
| 2019-05-07 | $12.10 | $12.55 | $12.02 | $12.48 | $8.68 | 5,085,280 |
| 2019-05-06 | $12.92 | $12.92 | $11.87 | $12.12 | $8.43 | 5,553,680 |
| 2019-05-03 | $13.05 | $13.05 | $13.05 | $13.05 | $9.07 | 0 |
| 2019-05-02 | $13.05 | $13.05 | $13.05 | $13.05 | $9.07 | 0 |
| 2019-05-01 | $13.05 | $13.05 | $13.05 | $13.05 | $9.07 | 0 |
| 2019-04-30 | $12.73 | $13.18 | $12.73 | $13.05 | $9.07 | 5,056,900 |
| 2019-04-29 | $13.33 | $13.45 | $12.48 | $12.63 | $8.78 | 5,593,500 |
| 2019-04-26 | $13.56 | $13.58 | $13.18 | $13.33 | $9.27 | 4,757,800 |
| 2019-04-25 | $14.54 | $14.54 | $13.40 | $13.45 | $9.35 | 7,211,950 |
| 2019-04-24 | $14.47 | $14.59 | $14.16 | $14.58 | $10.14 | 6,122,750 |
| 2019-04-23 | $14.59 | $14.64 | $14.37 | $14.47 | $10.06 | 6,004,900 |
| 2019-04-22 | $15.14 | $15.14 | $14.53 | $14.58 | $10.14 | 7,249,850 |
| 2019-04-19 | $14.98 | $15.07 | $14.72 | $15.01 | $10.44 | 8,109,150 |
| 2019-04-18 | $15.31 | $15.34 | $14.78 | $14.94 | $10.39 | 14,015,340 |
| 2019-04-17 | $15.55 | $15.99 | $15.16 | $15.45 | $10.74 | 18,952,100 |
| 2019-04-16 | $16.90 | $17.35 | $15.94 | $15.94 | $11.08 | 24,306,300 |
| 2019-04-15 | $17.99 | $19.50 | $17.00 | $17.71 | $12.31 | 27,743,140 |
| 2019-04-12 | $17.60 | $18.20 | $17.01 | $18.00 | $12.52 | 10,772,140 |
| 2019-04-11 | $19.01 | $19.43 | $17.50 | $18.00 | $12.52 | 16,794,250 |
| 2019-04-10 | $16.96 | $18.96 | $16.52 | $18.96 | $13.18 | 23,879,300 |
| 2019-04-09 | $16.98 | $17.89 | $16.71 | $17.24 | $11.99 | 19,522,090 |
| 2019-04-08 | $16.60 | $17.74 | $16.08 | $17.20 | $11.96 | 14,102,390 |
| 2019-04-05 | $17.79 | $17.79 | $17.79 | $17.79 | $12.37 | 0 |
| 2019-04-04 | $17.00 | $17.88 | $16.35 | $17.79 | $12.37 | 24,963,810 |
| 2019-04-03 | $16.00 | $16.25 | $15.04 | $16.25 | $11.30 | 15,295,400 |
| 2019-04-02 | $14.00 | $14.77 | $14.00 | $14.77 | $10.27 | 4,981,650 |
| 2019-04-01 | $12.16 | $13.43 | $12.09 | $13.43 | $9.34 | 7,562,290 |
| 2019-03-29 | $11.54 | $12.26 | $11.21 | $12.21 | $8.49 | 6,620,150 |
| 2019-03-28 | $12.59 | $12.60 | $11.44 | $11.74 | $8.16 | 7,609,880 |
| 2019-03-27 | $12.60 | $13.70 | $12.40 | $12.67 | $8.81 | 13,401,970 |
| 2019-03-26 | $12.13 | $12.96 | $11.91 | $12.85 | $8.93 | 9,941,710 |
| 2019-03-25 | $11.95 | $12.51 | $11.70 | $11.97 | $8.32 | 5,497,490 |
| 2019-03-22 | $11.99 | $12.12 | $11.73 | $12.09 | $8.41 | 4,789,200 |
| 2019-03-21 | $11.40 | $12.19 | $11.32 | $11.97 | $8.32 | 7,061,700 |
| 2019-03-20 | $11.33 | $11.40 | $11.10 | $11.33 | $7.88 | 2,344,040 |
| 2019-03-19 | $11.54 | $11.54 | $11.29 | $11.43 | $7.95 | 3,268,440 |
| 2019-03-18 | $11.17 | $11.56 | $11.00 | $11.50 | $8.00 | 3,391,050 |
| 2019-03-15 | $11.14 | $11.28 | $11.01 | $11.16 | $7.76 | 2,911,680 |
| 2019-03-14 | $11.67 | $11.67 | $10.86 | $11.04 | $7.68 | 4,407,200 |
| 2019-03-13 | $12.10 | $12.15 | $11.41 | $11.48 | $7.98 | 6,763,680 |
| 2019-03-12 | $12.44 | $12.44 | $11.40 | $11.85 | $8.24 | 12,586,650 |
| 2019-03-11 | $10.70 | $11.69 | $10.70 | $11.69 | $8.13 | 6,574,150 |
| 2019-03-08 | $11.17 | $11.30 | $10.55 | $10.63 | $7.39 | 4,520,120 |
| 2019-03-07 | $11.34 | $11.54 | $11.08 | $11.44 | $7.95 | 5,808,900 |
| 2019-03-06 | $11.10 | $11.32 | $10.99 | $11.20 | $7.79 | 5,449,700 |
| 2019-03-05 | $10.77 | $11.15 | $10.46 | $11.15 | $7.75 | 5,736,960 |
| 2019-03-04 | $10.64 | $10.92 | $10.63 | $10.77 | $7.49 | 4,102,480 |
| 2019-03-01 | $10.71 | $10.73 | $10.47 | $10.60 | $7.37 | 2,318,550 |
| 2019-02-28 | $10.65 | $10.78 | $10.47 | $10.71 | $7.45 | 3,104,200 |
| 2019-02-27 | $10.79 | $11.29 | $10.54 | $10.69 | $7.43 | 4,862,300 |
| 2019-02-26 | $10.77 | $11.36 | $10.53 | $10.85 | $7.54 | 7,534,050 |
| 2019-02-25 | $10.47 | $10.79 | $10.27 | $10.76 | $7.48 | 6,497,130 |
| 2019-02-22 | $10.25 | $10.34 | $10.10 | $10.31 | $7.17 | 3,352,400 |
| 2019-02-21 | $10.26 | $10.35 | $10.13 | $10.19 | $7.09 | 3,287,760 |
| 2019-02-20 | $10.12 | $10.36 | $10.10 | $10.25 | $7.13 | 2,379,900 |
| 2019-02-19 | $10.34 | $10.45 | $10.10 | $10.23 | $7.11 | 2,975,710 |
| 2019-02-18 | $10.13 | $10.44 | $10.07 | $10.34 | $7.19 | 3,123,260 |
| 2019-02-15 | $10.22 | $10.33 | $10.10 | $10.13 | $7.04 | 2,625,150 |
| 2019-02-14 | $10.08 | $10.48 | $9.98 | $10.34 | $7.19 | 4,712,400 |
| 2019-02-13 | $9.96 | $10.10 | $9.81 | $10.08 | $7.01 | 3,182,300 |
| 2019-02-12 | $10.01 | $10.26 | $9.95 | $10.04 | $6.98 | 3,864,150 |
| 2019-02-11 | $9.45 | $9.79 | $9.44 | $9.79 | $6.81 | 1,429,300 |
| 2019-02-08 | $9.45 | $9.45 | $9.45 | $9.45 | $6.57 | 0 |
| 2019-02-07 | $9.45 | $9.45 | $9.45 | $9.45 | $6.57 | 0 |
| 2019-02-06 | $9.45 | $9.45 | $9.45 | $9.45 | $6.57 | 0 |
| 2019-02-05 | $9.45 | $9.45 | $9.45 | $9.45 | $6.57 | 0 |
| 2019-02-04 | $9.45 | $9.45 | $9.45 | $9.45 | $6.57 | 0 |
| 2019-02-01 | $9.36 | $9.50 | $9.20 | $9.45 | $6.57 | 1,223,400 |
| 2019-01-31 | $9.37 | $9.44 | $9.06 | $9.10 | $6.33 | 1,133,900 |
| 2019-01-30 | $9.36 | $9.52 | $9.31 | $9.37 | $6.51 | 1,040,750 |
| 2019-01-29 | $9.52 | $9.52 | $9.01 | $9.37 | $6.51 | 2,089,350 |
| 2019-01-28 | $9.83 | $9.93 | $9.49 | $9.52 | $6.62 | 2,129,200 |
| 2019-01-25 | $10.10 | $10.10 | $9.76 | $9.79 | $6.81 | 2,688,930 |
| 2019-01-24 | $9.93 | $10.15 | $9.85 | $10.10 | $7.02 | 2,978,380 |
| 2019-01-23 | $9.84 | $9.92 | $9.76 | $9.88 | $6.87 | 1,410,800 |
| 2019-01-22 | $9.95 | $10.01 | $9.74 | $9.86 | $6.86 | 2,081,480 |
| 2019-01-21 | $9.92 | $10.16 | $9.86 | $9.93 | $6.90 | 3,588,300 |
| 2019-01-18 | $10.02 | $10.15 | $9.73 | $9.87 | $6.86 | 3,082,280 |
| 2019-01-17 | $10.21 | $10.23 | $9.93 | $9.98 | $6.94 | 2,869,560 |
| 2019-01-16 | $10.51 | $10.58 | $10.06 | $10.20 | $7.09 | 4,822,550 |
| 2019-01-15 | $10.43 | $10.67 | $10.36 | $10.47 | $7.28 | 4,788,430 |
| 2019-01-14 | $10.81 | $10.95 | $10.32 | $10.46 | $7.27 | 5,966,470 |
| 2019-01-11 | $10.80 | $11.18 | $10.68 | $10.93 | $7.60 | 8,720,190 |
| 2019-01-10 | $10.43 | $11.50 | $10.41 | $11.08 | $7.70 | 11,775,280 |
| 2019-01-09 | $10.28 | $11.25 | $10.11 | $10.53 | $7.32 | 10,605,770 |
| 2019-01-08 | $10.43 | $10.58 | $10.15 | $10.42 | $7.24 | 7,529,480 |
| 2019-01-07 | $10.29 | $11.18 | $10.01 | $10.65 | $7.40 | 11,060,980 |
| 2019-01-04 | $9.88 | $10.87 | $9.59 | $10.24 | $7.12 | 13,059,160 |
| 2019-01-03 | $9.26 | $10.10 | $9.21 | $10.10 | $7.02 | 10,253,990 |
| 2019-01-02 | $9.20 | $9.48 | $9.10 | $9.18 | $6.38 | 3,870,800 |
| 2019-01-01 | $9.06 | $9.06 | $9.06 | $9.06 | $6.30 | 0 |
| 2018-12-31 | $9.06 | $9.06 | $9.06 | $9.06 | $6.30 | 0 |
| 2018-12-28 | $9.10 | $9.48 | $9.01 | $9.06 | $6.30 | 6,351,780 |
| 2018-12-27 | $10.66 | $10.66 | $9.48 | $9.67 | $6.72 | 11,744,760 |
| 2018-12-26 | $9.69 | $9.69 | $9.69 | $9.69 | $6.74 | 2,113,750 |
| 2018-12-25 | $8.67 | $8.82 | $8.53 | $8.81 | $6.13 | 1,067,780 |
| 2018-12-24 | $8.66 | $8.89 | $8.66 | $8.75 | $6.08 | 658,450 |
| 2018-12-21 | $8.76 | $8.79 | $8.64 | $8.64 | $6.01 | 649,550 |
| 2018-12-20 | $8.60 | $8.79 | $8.60 | $8.76 | $6.09 | 845,400 |
| 2018-12-19 | $8.92 | $8.94 | $8.64 | $8.64 | $6.01 | 1,109,450 |
| 2018-12-18 | $9.16 | $9.16 | $8.85 | $8.89 | $6.18 | 1,597,890 |
| 2018-12-17 | $8.95 | $9.22 | $8.81 | $9.17 | $6.38 | 1,922,900 |
| 2018-12-14 | $9.12 | $9.12 | $8.87 | $8.93 | $6.21 | 1,179,850 |
| 2018-12-13 | $9.01 | $9.15 | $8.97 | $9.08 | $6.31 | 1,041,750 |
| 2018-12-12 | $9.15 | $9.16 | $8.93 | $9.00 | $6.26 | 659,530 |
| 2018-12-11 | $9.05 | $9.11 | $8.94 | $8.98 | $6.24 | 643,380 |
| 2018-12-10 | $9.20 | $9.20 | $8.91 | $8.95 | $6.22 | 1,119,000 |
| 2018-12-07 | $9.17 | $9.30 | $9.16 | $9.20 | $6.40 | 810,750 |
| 2018-12-06 | $9.35 | $9.35 | $9.12 | $9.17 | $6.38 | 718,000 |
| 2018-12-05 | $9.30 | $9.45 | $9.23 | $9.35 | $6.50 | 1,110,350 |
| 2018-12-04 | $9.45 | $9.55 | $9.37 | $9.48 | $6.59 | 1,495,200 |
| 2018-12-03 | $9.45 | $9.59 | $9.34 | $9.45 | $6.57 | 1,771,530 |
| 2018-11-30 | $9.34 | $9.39 | $9.13 | $9.24 | $6.42 | 1,404,950 |
| 2018-11-29 | $9.58 | $9.58 | $9.22 | $9.28 | $6.45 | 1,448,310 |
| 2018-11-28 | $9.27 | $9.54 | $9.26 | $9.42 | $6.55 | 1,692,500 |
| 2018-11-27 | $9.12 | $9.40 | $9.05 | $9.28 | $6.45 | 1,682,710 |
| 2018-11-26 | $9.20 | $9.28 | $8.96 | $9.04 | $6.29 | 1,349,290 |
| 2018-11-23 | $9.93 | $9.95 | $9.05 | $9.15 | $6.36 | 2,800,000 |
| 2018-11-22 | $9.67 | $9.86 | $9.65 | $9.85 | $6.85 | 1,947,160 |
| 2018-11-21 | $9.33 | $9.58 | $9.32 | $9.57 | $6.65 | 1,765,970 |
| 2018-11-20 | $9.65 | $9.78 | $9.40 | $9.42 | $6.55 | 2,184,000 |
| 2018-11-19 | $9.92 | $10.29 | $9.68 | $9.76 | $6.79 | 3,229,170 |
| 2018-11-16 | $9.83 | $9.88 | $9.63 | $9.64 | $6.70 | 2,000,850 |
| 2018-11-15 | $9.45 | $9.70 | $9.45 | $9.70 | $6.74 | 1,734,610 |
| 2018-11-14 | $9.40 | $9.75 | $9.31 | $9.53 | $6.63 | 2,565,640 |
| 2018-11-13 | $9.17 | $9.47 | $9.05 | $9.43 | $6.56 | 2,371,490 |
| 2018-11-12 | $8.92 | $9.21 | $8.87 | $9.21 | $6.40 | 1,692,330 |
| 2018-11-09 | $8.83 | $9.06 | $8.65 | $8.93 | $6.21 | 2,242,350 |
| 2018-11-08 | $8.95 | $9.65 | $8.95 | $9.08 | $6.31 | 3,392,650 |
| 2018-11-07 | $8.90 | $9.04 | $8.80 | $8.82 | $6.13 | 1,071,970 |
| 2018-11-06 | $9.02 | $9.03 | $8.77 | $8.86 | $6.16 | 1,004,350 |
| 2018-11-05 | $8.86 | $9.06 | $8.77 | $9.02 | $6.27 | 1,893,150 |
| 2018-11-02 | $8.72 | $8.85 | $8.65 | $8.82 | $6.13 | 1,345,630 |
| 2018-11-01 | $8.66 | $8.83 | $8.57 | $8.60 | $5.98 | 1,296,830 |
| 2018-10-31 | $8.58 | $8.72 | $8.54 | $8.68 | $6.04 | 835,450 |
| 2018-10-30 | $8.41 | $8.60 | $8.37 | $8.57 | $5.96 | 690,220 |
| 2018-10-29 | $8.50 | $8.58 | $8.41 | $8.49 | $5.90 | 642,860 |
| 2018-10-26 | $8.57 | $8.76 | $8.52 | $8.60 | $5.98 | 684,860 |
| 2018-10-25 | $8.38 | $8.56 | $8.38 | $8.49 | $5.90 | 957,270 |
| 2018-10-24 | $8.63 | $8.76 | $8.61 | $8.64 | $6.01 | 621,510 |
| 2018-10-23 | $8.65 | $8.87 | $8.52 | $8.64 | $6.01 | 998,940 |
| 2018-10-22 | $8.38 | $8.81 | $8.38 | $8.70 | $6.05 | 1,297,100 |
| 2018-10-19 | $8.00 | $8.44 | $7.88 | $8.38 | $5.83 | 1,018,680 |
| 2018-10-18 | $8.28 | $8.32 | $8.14 | $8.21 | $5.71 | 1,319,770 |
| 2018-10-17 | $8.20 | $8.29 | $8.05 | $8.25 | $5.74 | 764,310 |
| 2018-10-16 | $8.13 | $8.30 | $7.95 | $8.10 | $5.63 | 1,090,250 |
| 2018-10-15 | $8.13 | $8.27 | $8.07 | $8.07 | $5.61 | 742,020 |
| 2018-10-12 | $8.29 | $8.29 | $7.65 | $8.13 | $5.65 | 1,556,840 |
| 2018-10-11 | $8.87 | $8.97 | $8.29 | $8.31 | $5.78 | 1,949,190 |
| 2018-10-10 | $9.09 | $9.22 | $9.01 | $9.21 | $6.40 | 887,490 |
| 2018-10-09 | $9.00 | $9.13 | $9.00 | $9.08 | $6.31 | 625,920 |
| 2018-10-08 | $9.22 | $9.22 | $9.00 | $9.01 | $6.26 | 1,137,450 |
| 2018-10-05 | $9.27 | $9.27 | $9.27 | $9.27 | $6.45 | 0 |
| 2018-10-04 | $9.27 | $9.27 | $9.27 | $9.27 | $6.45 | 0 |
| 2018-10-03 | $9.27 | $9.27 | $9.27 | $9.27 | $6.45 | 0 |
| 2018-10-02 | $9.27 | $9.27 | $9.27 | $9.27 | $6.45 | 0 |
| 2018-10-01 | $9.27 | $9.27 | $9.27 | $9.27 | $6.45 | 0 |
| 2018-09-28 | $9.21 | $9.30 | $9.20 | $9.27 | $6.45 | 860,150 |
| 2018-09-27 | $9.53 | $9.53 | $9.20 | $9.20 | $6.40 | 1,713,700 |
| 2018-09-26 | $9.50 | $9.58 | $9.47 | $9.48 | $6.59 | 1,116,950 |
| 2018-09-25 | $9.51 | $9.62 | $9.35 | $9.45 | $6.57 | 1,512,800 |
| 2018-09-24 | $9.69 | $9.69 | $9.69 | $9.69 | $6.74 | 0 |
| 2018-09-21 | $9.68 | $9.73 | $9.60 | $9.69 | $6.74 | 1,245,300 |
| 2018-09-20 | $9.63 | $9.71 | $9.56 | $9.60 | $6.67 | 1,267,300 |
| 2018-09-19 | $9.51 | $9.70 | $9.44 | $9.62 | $6.69 | 1,751,750 |
| 2018-09-18 | $9.31 | $9.52 | $9.19 | $9.50 | $6.61 | 1,135,700 |
| 2018-09-17 | $9.50 | $9.51 | $9.26 | $9.31 | $6.47 | 1,019,650 |
| 2018-09-14 | $9.70 | $9.74 | $9.49 | $9.51 | $6.61 | 1,410,250 |
| 2018-09-13 | $9.68 | $9.79 | $9.57 | $9.76 | $6.79 | 1,424,400 |
| 2018-09-12 | $9.47 | $9.67 | $9.42 | $9.67 | $6.72 | 1,388,500 |
| 2018-09-11 | $9.38 | $9.63 | $9.38 | $9.55 | $6.64 | 1,284,500 |
| 2018-09-10 | $9.63 | $9.75 | $9.38 | $9.40 | $6.54 | 1,485,900 |
| 2018-09-07 | $9.47 | $9.67 | $9.45 | $9.54 | $6.63 | 1,235,250 |
| 2018-09-06 | $9.49 | $9.64 | $9.42 | $9.50 | $6.61 | 1,088,050 |
| 2018-09-05 | $9.57 | $9.69 | $9.48 | $9.49 | $6.60 | 1,297,700 |
| 2018-09-04 | $9.47 | $9.68 | $9.42 | $9.65 | $6.71 | 1,292,250 |
| 2018-09-03 | $9.65 | $9.70 | $9.30 | $9.49 | $6.60 | 1,703,350 |
| 2018-08-31 | $9.84 | $9.93 | $9.60 | $9.65 | $6.71 | 2,560,500 |
| 2018-08-30 | $10.00 | $10.27 | $9.95 | $10.03 | $6.97 | 3,982,550 |
| 2018-08-29 | $9.89 | $10.88 | $9.79 | $10.34 | $7.19 | 6,596,110 |
| 2018-08-28 | $9.88 | $9.99 | $9.82 | $9.89 | $6.88 | 1,046,950 |
| 2018-08-27 | $9.70 | $9.90 | $9.60 | $9.85 | $6.85 | 1,230,800 |
| 2018-08-24 | $9.84 | $9.84 | $9.61 | $9.65 | $6.71 | 957,500 |
| 2018-08-23 | $9.66 | $9.84 | $9.57 | $9.79 | $6.81 | 1,141,750 |
| 2018-08-22 | $9.77 | $9.80 | $9.58 | $9.60 | $6.67 | 965,200 |
| 2018-08-21 | $9.77 | $9.84 | $9.56 | $9.75 | $6.78 | 1,100,100 |
| 2018-08-20 | $9.71 | $9.80 | $9.36 | $9.67 | $6.72 | 1,397,750 |
| 2018-08-17 | $9.98 | $10.08 | $9.70 | $9.71 | $6.75 | 1,081,300 |
| 2018-08-16 | $9.84 | $10.00 | $9.66 | $9.87 | $6.86 | 1,102,750 |
| 2018-08-15 | $10.28 | $10.29 | $9.88 | $9.96 | $6.93 | 1,545,100 |
| 2018-08-14 | $10.17 | $10.28 | $10.10 | $10.21 | $7.10 | 1,239,450 |
| 2018-08-13 | $9.98 | $10.26 | $9.82 | $10.17 | $7.07 | 1,384,300 |
| 2018-08-10 | $10.00 | $10.18 | $10.00 | $10.10 | $7.02 | 1,401,450 |
| 2018-08-09 | $9.80 | $10.09 | $9.74 | $10.06 | $6.99 | 1,639,550 |
| 2018-08-08 | $10.10 | $10.13 | $9.81 | $9.83 | $6.83 | 1,310,300 |
| 2018-08-07 | $9.88 | $10.12 | $9.74 | $10.09 | $7.02 | 1,434,150 |
| 2018-08-06 | $10.11 | $10.23 | $9.75 | $9.79 | $6.81 | 1,966,100 |
| 2018-08-03 | $10.40 | $10.49 | $10.19 | $10.22 | $7.11 | 1,403,150 |
| 2018-08-02 | $10.96 | $10.96 | $10.12 | $10.43 | $7.25 | 2,534,050 |
| 2018-08-01 | $11.32 | $11.48 | $10.88 | $10.94 | $7.61 | 2,021,700 |
| 2018-07-31 | $11.13 | $11.34 | $11.00 | $11.33 | $7.88 | 1,548,450 |
| 2018-07-30 | $11.38 | $11.52 | $10.97 | $11.13 | $7.74 | 2,123,250 |
| 2018-07-27 | $11.36 | $11.58 | $11.29 | $11.36 | $7.90 | 2,168,100 |
| 2018-07-26 | $11.46 | $11.54 | $11.25 | $11.43 | $7.95 | 2,769,250 |
| 2018-07-25 | $11.42 | $11.88 | $11.38 | $11.54 | $8.02 | 3,651,950 |
| 2018-07-24 | $11.25 | $11.59 | $11.25 | $11.48 | $7.98 | 3,589,400 |
| 2018-07-23 | $11.10 | $11.34 | $10.98 | $11.29 | $7.85 | 2,409,240 |
| 2018-07-20 | $10.89 | $11.16 | $10.82 | $11.10 | $7.72 | 1,542,400 |
| 2018-07-19 | $11.16 | $11.25 | $10.85 | $10.93 | $7.60 | 2,113,950 |
| 2018-07-18 | $11.22 | $11.49 | $11.15 | $11.22 | $7.80 | 2,960,250 |
| 2018-07-17 | $11.20 | $11.35 | $11.12 | $11.31 | $7.86 | 2,901,650 |
| 2018-07-16 | $11.02 | $11.36 | $10.80 | $11.20 | $7.79 | 2,488,500 |
| 2018-07-13 | $11.09 | $11.18 | $10.96 | $11.02 | $7.66 | 2,519,640 |
| 2018-07-12 | $10.45 | $11.11 | $10.45 | $10.96 | $7.62 | 2,437,650 |
| 2018-07-11 | $11.05 | $11.10 | $10.38 | $10.65 | $7.40 | 3,223,050 |
| 2018-07-10 | $11.01 | $11.39 | $10.93 | $11.19 | $7.78 | 3,757,200 |
| 2018-07-09 | $10.62 | $11.06 | $10.59 | $11.01 | $7.66 | 2,141,250 |
| 2018-07-06 | $10.70 | $10.83 | $10.11 | $10.64 | $7.40 | 2,694,800 |
| 2018-07-05 | $11.18 | $11.29 | $10.68 | $10.72 | $7.40 | 2,869,400 |
| 2018-07-04 | $11.39 | $11.39 | $11.06 | $11.18 | $7.72 | 2,303,010 |
| 2018-07-03 | $11.08 | $11.45 | $11.02 | $11.42 | $7.88 | 3,557,950 |
| 2018-07-02 | $11.30 | $11.40 | $10.88 | $11.08 | $7.65 | 2,952,690 |
| 2018-06-29 | $10.88 | $11.27 | $10.63 | $11.20 | $7.73 | 3,238,150 |
| 2018-06-28 | $11.02 | $11.21 | $10.74 | $10.76 | $7.43 | 2,788,550 |
| 2018-06-27 | $11.20 | $11.34 | $11.03 | $11.07 | $7.64 | 3,443,140 |
| 2018-06-26 | $10.62 | $11.26 | $10.48 | $11.23 | $7.75 | 4,501,800 |
| 2018-06-25 | $11.03 | $11.27 | $10.89 | $10.92 | $7.54 | 3,189,580 |
| 2018-06-22 | $10.47 | $11.05 | $10.39 | $10.90 | $7.52 | 3,652,750 |
| 2018-06-21 | $11.64 | $11.87 | $10.49 | $10.69 | $7.38 | 5,404,380 |
| 2018-06-20 | $11.30 | $11.83 | $11.28 | $11.64 | $8.03 | 4,001,700 |
| 2018-06-19 | $12.52 | $12.75 | $11.65 | $11.65 | $8.04 | 4,538,100 |
| 2018-06-18 | $12.94 | $12.94 | $12.94 | $12.94 | $8.93 | 0 |
| 2018-06-15 | $13.60 | $13.78 | $12.85 | $12.94 | $8.93 | 5,230,000 |
| 2018-06-14 | $13.42 | $13.73 | $13.10 | $13.65 | $9.42 | 4,601,540 |
| 2018-06-13 | $14.30 | $14.30 | $13.75 | $13.80 | $9.52 | 6,107,520 |
| 2018-06-12 | $13.88 | $14.34 | $13.70 | $14.30 | $9.87 | 7,675,590 |
| 2018-06-11 | $14.33 | $14.33 | $13.69 | $13.81 | $9.53 | 6,151,850 |
| 2018-06-08 | $14.22 | $14.40 | $14.10 | $14.31 | $9.88 | 6,100,150 |
| 2018-06-07 | $15.10 | $15.25 | $14.10 | $14.51 | $10.01 | 12,757,410 |
| 2018-06-06 | $15.08 | $15.49 | $14.89 | $15.41 | $10.63 | 15,582,560 |
| 2018-06-05 | $16.13 | $16.13 | $15.38 | $15.55 | $10.73 | 22,644,360 |
| 2018-06-04 | $15.90 | $16.29 | $15.71 | $16.29 | $11.24 | 5,956,550 |
| 2018-06-01 | $13.35 | $14.81 | $13.35 | $14.81 | $10.22 | 5,908,530 |
| 2018-05-31 | $13.20 | $13.61 | $12.90 | $13.46 | $9.29 | 4,630,850 |
| 2018-05-30 | $14.10 | $14.28 | $13.07 | $13.07 | $9.02 | 7,245,550 |
| 2018-05-29 | $13.93 | $14.86 | $13.90 | $14.52 | $10.02 | 8,106,350 |
| 2018-05-28 | $14.75 | $14.95 | $14.10 | $14.16 | $9.77 | 5,803,750 |
| 2018-05-25 | $14.08 | $14.85 | $13.99 | $14.64 | $10.10 | 8,629,050 |
| 2018-05-24 | $13.61 | $14.40 | $13.32 | $14.12 | $9.74 | 5,798,000 |
| 2018-05-23 | $13.72 | $14.24 | $13.58 | $13.69 | $9.45 | 5,699,530 |
| 2018-05-22 | $13.49 | $13.82 | $13.40 | $13.74 | $9.48 | 5,416,200 |
| 2018-05-21 | $13.05 | $13.72 | $13.00 | $13.58 | $9.37 | 6,291,940 |
| 2018-05-18 | $12.90 | $13.17 | $12.75 | $13.05 | $9.01 | 3,192,110 |
| 2018-05-17 | $12.90 | $12.99 | $12.77 | $12.96 | $8.94 | 2,683,700 |
| 2018-05-16 | $13.15 | $13.15 | $12.64 | $12.88 | $8.89 | 4,253,040 |
| 2018-05-15 | $12.99 | $13.23 | $12.81 | $13.11 | $9.05 | 4,501,700 |
| 2018-05-14 | $13.20 | $13.35 | $12.68 | $12.99 | $8.96 | 8,777,300 |
| 2018-05-11 | $15.30 | $15.30 | $13.55 | $13.79 | $9.52 | 14,986,170 |
| 2018-05-10 | $14.56 | $14.56 | $14.56 | $14.56 | $10.05 | 4,699,690 |
| 2018-05-09 | $12.91 | $13.79 | $12.72 | $13.24 | $9.14 | 5,642,870 |
| 2018-05-08 | $12.61 | $13.17 | $12.55 | $12.99 | $8.96 | 4,265,550 |
| 2018-05-07 | $12.39 | $12.75 | $12.23 | $12.70 | $8.76 | 3,371,770 |
| 2018-05-04 | $12.15 | $12.33 | $12.01 | $12.26 | $8.46 | 2,682,350 |
| 2018-05-03 | $11.70 | $12.37 | $11.50 | $12.14 | $8.38 | 2,632,690 |
| 2018-05-02 | $11.74 | $11.93 | $11.55 | $11.75 | $8.11 | 904,040 |
| 2018-05-01 | $11.72 | $11.72 | $11.72 | $11.72 | $8.09 | 0 |
| 2018-04-30 | $11.72 | $11.72 | $11.72 | $11.72 | $8.09 | 0 |
| 2018-04-27 | $11.66 | $11.78 | $11.60 | $11.72 | $8.09 | 905,350 |
| 2018-04-26 | $11.97 | $12.00 | $11.51 | $11.60 | $8.01 | 1,401,050 |
| 2018-04-25 | $11.92 | $12.05 | $11.85 | $11.94 | $8.24 | 1,410,800 |
| 2018-04-24 | $11.58 | $12.20 | $11.54 | $12.00 | $8.28 | 2,294,550 |
| 2018-04-23 | $11.51 | $11.68 | $11.30 | $11.61 | $8.01 | 1,307,750 |
| 2018-04-20 | $11.92 | $11.94 | $11.38 | $11.44 | $7.89 | 1,909,400 |
| 2018-04-19 | $12.03 | $12.10 | $11.85 | $11.91 | $8.22 | 1,707,750 |
| 2018-04-18 | $11.98 | $12.15 | $11.46 | $12.00 | $8.28 | 2,289,350 |
| 2018-04-17 | $12.49 | $12.67 | $11.70 | $11.83 | $8.16 | 3,013,350 |
| 2018-04-16 | $12.93 | $12.98 | $12.35 | $12.35 | $8.52 | 3,104,310 |
| 2018-04-13 | $13.58 | $13.69 | $12.98 | $13.03 | $8.99 | 3,316,660 |
| 2018-04-12 | $13.58 | $13.82 | $13.38 | $13.65 | $9.42 | 4,719,090 |
| 2018-04-11 | $13.00 | $14.00 | $12.90 | $13.78 | $9.51 | 7,431,410 |
| 2018-04-10 | $13.20 | $13.35 | $12.80 | $13.03 | $8.99 | 2,705,650 |
| 2018-04-09 | $12.81 | $13.29 | $12.60 | $13.24 | $9.14 | 4,805,610 |
| 2018-04-06 | $12.95 | $12.95 | $12.95 | $12.95 | $8.94 | 0 |
| 2018-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $8.94 | 0 |
| 2018-04-04 | $12.79 | $13.17 | $12.64 | $12.95 | $8.94 | 4,671,070 |
| 2018-04-03 | $12.63 | $13.35 | $12.36 | $12.93 | $8.92 | 5,332,680 |
| 2018-04-02 | $12.96 | $13.21 | $12.82 | $12.86 | $8.87 | 4,922,350 |
| 2018-03-30 | $13.30 | $13.49 | $12.87 | $13.17 | $9.09 | 9,024,140 |
| 2018-03-29 | $11.77 | $12.86 | $11.77 | $12.86 | $8.87 | 3,893,640 |
| 2018-03-28 | $11.57 | $11.97 | $11.41 | $11.69 | $8.07 | 1,807,440 |
| 2018-03-27 | $11.58 | $11.89 | $11.58 | $11.77 | $8.12 | 1,671,860 |
| 2018-03-26 | $10.86 | $11.60 | $10.68 | $11.50 | $7.94 | 2,011,680 |
| 2018-03-23 | $12.25 | $12.32 | $11.43 | $11.43 | $7.89 | 2,842,900 |
| 2018-03-22 | $12.37 | $12.86 | $12.37 | $12.70 | $8.76 | 1,966,700 |
| 2018-03-21 | $12.70 | $12.88 | $12.30 | $12.40 | $8.56 | 2,547,460 |
| 2018-03-20 | $12.20 | $12.84 | $12.07 | $12.76 | $8.81 | 3,256,570 |
| 2018-03-19 | $12.20 | $12.42 | $12.01 | $12.41 | $8.56 | 1,582,550 |
| 2018-03-16 | $12.05 | $12.26 | $12.00 | $12.09 | $8.34 | 1,145,830 |
| 2018-03-15 | $12.50 | $12.50 | $11.76 | $12.05 | $8.32 | 2,078,800 |
| 2018-03-14 | $12.69 | $12.69 | $12.36 | $12.56 | $8.67 | 1,914,030 |
| 2018-03-13 | $12.92 | $12.99 | $12.64 | $12.68 | $8.75 | 2,066,060 |
| 2018-03-12 | $12.79 | $13.06 | $12.71 | $12.91 | $8.91 | 2,526,190 |
| 2018-03-09 | $12.41 | $12.84 | $12.36 | $12.80 | $8.83 | 2,634,780 |
| 2018-03-08 | $12.37 | $12.57 | $12.28 | $12.53 | $8.65 | 2,712,030 |
| 2018-03-07 | $12.04 | $13.11 | $11.96 | $12.57 | $8.67 | 4,756,830 |
| 2018-03-06 | $11.92 | $12.14 | $11.88 | $12.04 | $8.31 | 1,955,710 |
| 2018-03-05 | $11.80 | $11.93 | $11.74 | $11.91 | $8.22 | 1,358,850 |
| 2018-03-02 | $11.71 | $12.14 | $11.63 | $11.80 | $8.14 | 1,646,800 |
| 2018-03-01 | $11.54 | $11.99 | $11.51 | $11.80 | $8.14 | 2,057,900 |
| 2018-02-28 | $11.59 | $12.20 | $11.31 | $11.76 | $8.12 | 2,025,650 |
| 2018-02-27 | $11.65 | $11.73 | $11.52 | $11.68 | $8.06 | 1,415,140 |
| 2018-02-26 | $11.36 | $11.68 | $11.36 | $11.62 | $8.02 | 1,445,150 |
| 2018-02-23 | $11.25 | $11.38 | $11.10 | $11.30 | $7.80 | 998,820 |
| 2018-02-22 | $11.02 | $11.24 | $11.02 | $11.18 | $7.72 | 838,640 |
| 2018-02-21 | $11.01 | $11.01 | $11.01 | $11.01 | $7.60 | 0 |
| 2018-02-20 | $11.01 | $11.01 | $11.01 | $11.01 | $7.60 | 0 |
| 2018-02-19 | $11.01 | $11.01 | $11.01 | $11.01 | $7.60 | 0 |
| 2018-02-16 | $11.01 | $11.01 | $11.01 | $11.01 | $7.60 | 0 |
| 2018-02-15 | $11.01 | $11.01 | $11.01 | $11.01 | $7.60 | 0 |
| 2018-02-14 | $10.95 | $11.20 | $10.91 | $11.01 | $7.60 | 924,840 |
| 2018-02-13 | $10.97 | $11.22 | $10.88 | $10.90 | $7.52 | 1,169,590 |
| 2018-02-12 | $10.65 | $11.04 | $10.65 | $10.99 | $7.58 | 1,225,540 |
| 2018-02-09 | $10.70 | $10.92 | $10.52 | $10.64 | $7.34 | 1,545,160 |
| 2018-02-08 | $10.52 | $11.38 | $10.52 | $11.09 | $7.65 | 1,678,440 |
| 2018-02-07 | $10.80 | $10.94 | $10.30 | $10.68 | $7.37 | 1,839,750 |
| 2018-02-06 | $11.68 | $11.68 | $10.55 | $10.55 | $7.28 | 2,171,240 |
| 2018-02-05 | $11.65 | $11.88 | $11.25 | $11.72 | $8.09 | 915,230 |
| 2018-02-02 | $12.25 | $12.25 | $11.11 | $11.82 | $8.16 | 1,940,250 |
| 2018-02-01 | $13.50 | $13.66 | $12.26 | $12.26 | $8.46 | 2,767,100 |
| 2018-01-31 | $14.24 | $14.30 | $13.30 | $13.62 | $9.40 | 2,312,850 |
| 2018-01-30 | $14.09 | $14.35 | $13.90 | $14.28 | $9.85 | 1,683,700 |
| 2018-01-29 | $14.36 | $14.40 | $13.80 | $14.12 | $9.74 | 1,997,850 |
| 2018-01-26 | $14.51 | $14.72 | $14.30 | $14.40 | $9.94 | 1,969,010 |
| 2018-01-25 | $14.70 | $14.91 | $14.53 | $14.58 | $10.06 | 2,709,460 |
| 2018-01-24 | $15.14 | $15.16 | $14.53 | $14.93 | $10.30 | 3,467,850 |
| 2018-01-23 | $14.81 | $15.64 | $14.81 | $15.16 | $10.46 | 5,205,550 |
| 2018-01-22 | $14.76 | $15.57 | $14.55 | $15.11 | $10.43 | 6,300,500 |
| 2018-01-19 | $15.00 | $16.15 | $14.45 | $15.06 | $10.39 | 9,400,000 |
| 2018-01-18 | $13.54 | $14.91 | $13.35 | $14.91 | $10.29 | 5,627,170 |
| 2018-01-17 | $13.36 | $13.65 | $13.05 | $13.55 | $9.35 | 2,540,800 |
| 2018-01-16 | $13.22 | $13.53 | $13.06 | $13.35 | $9.21 | 2,176,150 |
| 2018-01-15 | $14.15 | $14.15 | $13.11 | $13.43 | $9.27 | 3,472,700 |
| 2018-01-12 | $13.96 | $15.15 | $13.87 | $14.45 | $9.97 | 6,455,080 |
| 2018-01-11 | $13.39 | $13.98 | $13.18 | $13.86 | $9.56 | 2,651,600 |
| 2018-01-10 | $13.54 | $13.70 | $13.20 | $13.38 | $9.23 | 1,403,650 |
| 2018-01-09 | $13.48 | $13.61 | $13.38 | $13.54 | $9.34 | 1,126,000 |
| 2018-01-08 | $13.60 | $13.61 | $13.35 | $13.48 | $9.30 | 1,304,800 |
| 2018-01-05 | $13.64 | $13.75 | $13.53 | $13.63 | $9.41 | 1,147,900 |
| 2018-01-04 | $13.82 | $13.84 | $13.60 | $13.64 | $9.41 | 1,251,130 |
| 2018-01-03 | $13.64 | $13.79 | $13.44 | $13.77 | $9.50 | 2,035,300 |
| 2018-01-02 | $13.62 | $13.71 | $13.40 | $13.62 | $9.40 | 1,255,300 |
| 2018-01-01 | $13.61 | $13.61 | $13.61 | $13.61 | $9.39 | 0 |
| 2017-12-29 | $13.63 | $13.69 | $13.43 | $13.61 | $9.39 | 2,249,960 |
| 2017-12-28 | $13.56 | $14.03 | $13.36 | $13.86 | $9.56 | 3,668,880 |
| 2017-12-27 | $13.32 | $13.60 | $13.24 | $13.50 | $9.32 | 2,806,730 |
| 2017-12-26 | $12.88 | $13.38 | $12.88 | $13.32 | $9.19 | 1,708,300 |
| 2017-12-25 | $13.34 | $13.34 | $12.69 | $13.01 | $8.98 | 1,875,520 |
| 2017-12-22 | $13.29 | $13.48 | $13.23 | $13.28 | $9.16 | 1,623,620 |
| 2017-12-21 | $13.77 | $13.78 | $13.15 | $13.17 | $9.09 | 2,633,450 |
| 2017-12-20 | $14.50 | $14.50 | $13.73 | $13.80 | $9.52 | 3,019,100 |
| 2017-12-19 | $14.66 | $14.85 | $14.57 | $14.67 | $10.12 | 1,533,240 |
| 2017-12-18 | $14.73 | $15.04 | $14.06 | $14.79 | $10.21 | 2,530,350 |
| 2017-12-15 | $14.56 | $15.03 | $14.46 | $14.97 | $10.33 | 1,788,290 |
| 2017-12-14 | $14.65 | $14.83 | $14.52 | $14.53 | $10.03 | 1,401,850 |
| 2017-12-13 | $14.22 | $14.68 | $14.20 | $14.65 | $10.11 | 1,440,190 |
| 2017-12-12 | $14.64 | $14.68 | $14.11 | $14.17 | $9.78 | 1,593,650 |
| 2017-12-11 | $14.66 | $14.86 | $14.57 | $14.71 | $10.15 | 1,484,710 |
| 2017-12-08 | $14.37 | $14.97 | $14.34 | $14.67 | $10.12 | 1,793,730 |
| 2017-12-07 | $14.37 | $14.55 | $14.22 | $14.37 | $9.92 | 1,352,100 |
| 2017-12-06 | $14.42 | $14.62 | $13.90 | $14.49 | $10.00 | 1,881,640 |
| 2017-12-05 | $15.09 | $15.40 | $14.08 | $14.35 | $9.90 | 2,146,060 |
| 2017-12-04 | $16.20 | $16.20 | $15.12 | $15.21 | $10.50 | 2,458,390 |
| 2017-12-01 | $16.19 | $16.37 | $16.04 | $16.21 | $11.19 | 1,149,100 |
| 2017-11-30 | $16.46 | $16.50 | $16.14 | $16.19 | $11.17 | 1,456,650 |
| 2017-11-29 | $16.14 | $16.46 | $16.10 | $16.43 | $11.34 | 1,818,650 |
| 2017-11-28 | $16.05 | $16.19 | $15.88 | $16.14 | $11.14 | 1,188,850 |
| 2017-11-27 | $16.14 | $16.36 | $15.88 | $15.89 | $10.97 | 1,407,850 |
| 2017-11-24 | $15.85 | $16.34 | $15.71 | $16.14 | $11.14 | 1,759,700 |
| 2017-11-23 | $16.90 | $16.90 | $15.79 | $15.85 | $10.94 | 3,122,550 |
| 2017-11-22 | $17.24 | $17.40 | $16.62 | $16.92 | $11.68 | 2,615,770 |
| 2017-11-21 | $17.50 | $17.85 | $17.03 | $17.16 | $11.84 | 2,701,350 |
| 2017-11-20 | $17.69 | $17.99 | $16.60 | $17.51 | $12.08 | 3,358,550 |
| 2017-11-17 | $20.00 | $20.15 | $18.23 | $18.23 | $12.58 | 6,774,380 |
| 2017-11-16 | $19.71 | $20.57 | $19.46 | $20.26 | $13.98 | 8,657,270 |
| 2017-11-15 | $19.92 | $20.10 | $19.36 | $19.61 | $13.53 | 5,052,940 |
| 2017-11-14 | $19.33 | $20.32 | $19.03 | $20.20 | $13.94 | 10,220,180 |
| 2017-11-13 | $18.70 | $19.70 | $18.42 | $19.48 | $13.44 | 5,549,930 |
| 2017-11-10 | $18.21 | $19.03 | $18.08 | $18.85 | $13.01 | 4,336,040 |
| 2017-11-09 | $18.61 | $18.68 | $18.02 | $18.32 | $12.64 | 3,641,750 |
| 2017-11-08 | $18.65 | $19.08 | $18.52 | $18.73 | $12.93 | 3,491,190 |
| 2017-11-07 | $18.80 | $18.80 | $18.38 | $18.71 | $12.91 | 2,556,890 |
| 2017-11-06 | $18.60 | $18.98 | $18.50 | $18.90 | $13.04 | 2,899,280 |
| 2017-11-03 | $18.18 | $18.81 | $18.18 | $18.76 | $12.95 | 3,084,570 |
| 2017-11-02 | $19.13 | $19.25 | $18.41 | $18.49 | $12.76 | 4,001,660 |
| 2017-11-01 | $19.20 | $19.46 | $18.76 | $19.33 | $13.34 | 4,841,000 |
| 2017-10-31 | $18.30 | $19.30 | $18.29 | $19.27 | $13.30 | 4,971,150 |
| 2017-10-30 | $19.69 | $19.85 | $18.09 | $18.48 | $12.75 | 5,113,950 |
| 2017-10-27 | $20.09 | $20.23 | $19.30 | $19.66 | $13.57 | 7,414,430 |
| 2017-10-26 | $20.84 | $21.36 | $19.91 | $20.48 | $14.13 | 9,572,610 |
| 2017-10-25 | $20.46 | $21.68 | $20.23 | $20.77 | $14.33 | 12,646,130 |
| 2017-10-24 | $19.97 | $21.33 | $19.97 | $20.80 | $14.35 | 14,182,490 |
| 2017-10-23 | $17.95 | $19.73 | $17.80 | $19.73 | $13.62 | 3,641,540 |
| 2017-10-20 | $17.57 | $18.01 | $17.57 | $17.94 | $12.38 | 1,325,550 |
| 2017-10-19 | $18.41 | $18.55 | $17.40 | $17.58 | $12.13 | 2,840,530 |
| 2017-10-18 | $19.11 | $19.24 | $18.31 | $18.45 | $12.73 | 2,332,650 |
| 2017-10-17 | $18.72 | $19.22 | $18.72 | $19.11 | $13.19 | 1,953,130 |
| 2017-10-16 | $19.81 | $20.15 | $18.88 | $18.92 | $13.06 | 3,851,390 |
| 2017-10-13 | $19.47 | $19.90 | $19.46 | $19.85 | $13.70 | 2,849,980 |
| 2017-10-12 | $19.79 | $19.98 | $19.20 | $19.47 | $13.44 | 2,455,740 |
| 2017-10-11 | $19.50 | $19.95 | $19.20 | $19.68 | $13.58 | 3,363,800 |
| 2017-10-10 | $18.99 | $19.98 | $18.87 | $19.61 | $13.53 | 4,056,280 |
| 2017-10-09 | $18.99 | $19.20 | $18.75 | $18.85 | $13.01 | 1,478,950 |
| 2017-10-06 | $18.66 | $18.66 | $18.66 | $18.66 | $12.88 | 0 |
| 2017-10-05 | $18.66 | $18.66 | $18.66 | $18.66 | $12.88 | 0 |
| 2017-10-04 | $18.66 | $18.66 | $18.66 | $18.66 | $12.88 | 0 |
| 2017-10-03 | $18.66 | $18.66 | $18.66 | $18.66 | $12.88 | 0 |
| 2017-10-02 | $18.66 | $18.66 | $18.66 | $18.66 | $12.88 | 0 |
| 2017-09-29 | $18.30 | $18.86 | $18.13 | $18.66 | $12.88 | 1,878,700 |
| 2017-09-28 | $18.59 | $18.97 | $18.25 | $18.29 | $12.62 | 2,048,800 |
| 2017-09-27 | $18.32 | $18.67 | $18.17 | $18.54 | $12.79 | 1,991,600 |
| 2017-09-26 | $19.00 | $19.24 | $18.06 | $18.33 | $12.65 | 3,714,250 |
| 2017-09-25 | $19.58 | $19.95 | $19.00 | $19.12 | $13.19 | 2,365,450 |
| 2017-09-22 | $20.19 | $20.19 | $19.45 | $19.60 | $13.53 | 3,868,350 |
| 2017-09-21 | $20.06 | $20.88 | $20.06 | $20.30 | $14.01 | 4,551,300 |
| 2017-09-20 | $20.32 | $20.62 | $20.00 | $20.29 | $14.00 | 3,055,750 |
| 2017-09-19 | $20.02 | $20.79 | $19.90 | $20.46 | $14.12 | 4,969,800 |
| 2017-09-18 | $19.80 | $20.24 | $19.60 | $20.00 | $13.80 | 2,535,370 |
| 2017-09-15 | $20.27 | $20.45 | $19.90 | $19.93 | $13.75 | 3,169,750 |
| 2017-09-14 | $20.16 | $20.88 | $19.90 | $20.47 | $14.13 | 5,299,140 |
| 2017-09-13 | $20.26 | $20.75 | $19.64 | $20.47 | $14.13 | 4,547,420 |
| 2017-09-12 | $21.01 | $21.23 | $20.11 | $20.23 | $13.96 | 7,261,600 |
| 2017-09-11 | $20.56 | $21.54 | $20.13 | $21.31 | $14.71 | 9,324,740 |
| 2017-09-08 | $20.00 | $21.88 | $19.53 | $20.88 | $14.41 | 14,957,260 |
| 2017-09-07 | $18.23 | $19.99 | $18.07 | $19.99 | $13.80 | 8,834,120 |
| 2017-09-06 | $18.08 | $18.28 | $17.88 | $18.17 | $12.54 | 3,361,810 |
| 2017-09-05 | $17.75 | $18.39 | $17.60 | $18.37 | $12.68 | 3,323,100 |
| 2017-09-04 | $18.08 | $18.10 | $17.64 | $17.75 | $12.25 | 2,744,630 |
| 2017-09-01 | $18.27 | $18.29 | $17.81 | $18.04 | $12.45 | 3,228,100 |
| 2017-08-31 | $17.52 | $18.39 | $17.52 | $18.15 | $12.53 | 4,147,020 |
| 2017-08-30 | $17.89 | $18.12 | $17.50 | $17.58 | $12.13 | 3,859,600 |
| 2017-08-29 | $17.71 | $18.48 | $17.51 | $17.95 | $12.39 | 6,692,680 |
| 2017-08-28 | $17.42 | $17.88 | $17.41 | $17.68 | $12.20 | 4,333,540 |
| 2017-08-25 | $16.92 | $17.39 | $16.70 | $17.30 | $11.94 | 3,630,100 |
| 2017-08-24 | $16.95 | $17.14 | $16.76 | $16.86 | $11.64 | 2,021,150 |
| 2017-08-23 | $17.02 | $17.15 | $16.77 | $16.96 | $11.70 | 1,649,550 |
| 2017-08-22 | $17.36 | $17.37 | $17.00 | $17.09 | $11.79 | 2,316,090 |
| 2017-08-21 | $16.80 | $17.36 | $16.80 | $17.33 | $11.96 | 3,158,950 |
| 2017-08-18 | $17.00 | $17.14 | $16.80 | $16.84 | $11.62 | 1,965,100 |
| 2017-08-17 | $17.18 | $17.35 | $17.01 | $17.15 | $11.84 | 2,568,290 |
| 2017-08-16 | $16.80 | $17.36 | $16.72 | $17.27 | $11.92 | 3,357,210 |
| 2017-08-15 | $16.85 | $17.00 | $16.61 | $16.87 | $11.64 | 2,018,240 |
| 2017-08-14 | $16.41 | $16.85 | $16.34 | $16.83 | $11.61 | 2,094,500 |
| 2017-08-11 | $16.29 | $16.74 | $16.20 | $16.41 | $11.32 | 1,741,500 |
| 2017-08-10 | $16.97 | $17.07 | $16.41 | $16.48 | $11.37 | 2,212,780 |
| 2017-08-09 | $16.68 | $17.33 | $16.36 | $17.11 | $11.81 | 3,167,840 |
| 2017-08-08 | $16.85 | $16.99 | $16.38 | $16.56 | $11.43 | 2,149,350 |
| 2017-08-07 | $16.78 | $17.17 | $16.77 | $16.85 | $11.63 | 1,510,140 |
| 2017-08-04 | $17.26 | $17.35 | $16.76 | $16.78 | $11.58 | 2,713,950 |
| 2017-08-03 | $17.01 | $17.45 | $16.83 | $17.27 | $11.92 | 2,673,100 |
| 2017-08-02 | $17.40 | $17.50 | $17.01 | $17.06 | $11.77 | 2,577,100 |
| 2017-08-01 | $17.62 | $17.73 | $17.07 | $17.38 | $11.99 | 2,813,730 |
| 2017-07-31 | $18.03 | $18.09 | $17.52 | $17.62 | $12.16 | 2,841,620 |
| 2017-07-28 | $18.50 | $18.85 | $18.01 | $18.04 | $12.45 | 2,996,990 |
| 2017-07-27 | $18.35 | $19.00 | $18.34 | $18.50 | $12.77 | 4,231,360 |
| 2017-07-26 | $19.01 | $19.16 | $18.00 | $18.27 | $12.61 | 5,056,340 |
| 2017-07-25 | $18.00 | $19.45 | $17.88 | $19.24 | $13.28 | 7,218,580 |
| 2017-07-24 | $16.93 | $18.31 | $15.34 | $18.28 | $12.62 | 4,929,690 |
| 2017-07-21 | $17.45 | $17.68 | $16.80 | $17.04 | $11.76 | 3,349,050 |
| 2017-07-20 | $17.77 | $18.19 | $17.50 | $17.57 | $12.13 | 2,949,100 |
| 2017-07-19 | $17.70 | $18.15 | $17.61 | $17.88 | $12.34 | 2,416,500 |
| 2017-07-18 | $17.89 | $18.19 | $17.19 | $17.77 | $12.26 | 2,993,210 |
| 2017-07-17 | $19.52 | $19.80 | $18.16 | $18.16 | $12.53 | 4,170,170 |
| 2017-07-14 | $20.00 | $20.80 | $19.52 | $20.18 | $13.93 | 3,831,150 |
| 2017-07-13 | $20.40 | $20.40 | $19.70 | $19.86 | $13.71 | 2,769,330 |
| 2017-07-12 | $20.03 | $20.50 | $19.31 | $20.43 | $14.10 | 4,362,330 |
| 2017-07-11 | $21.35 | $22.01 | $20.68 | $20.82 | $14.37 | 2,537,980 |
| 2017-07-10 | $33.18 | $33.41 | $31.70 | $31.82 | $14.56 | 3,858,890 |
| 2017-07-07 | $31.33 | $33.35 | $31.33 | $33.28 | $15.23 | 4,693,090 |
| 2017-07-06 | $31.22 | $31.88 | $31.21 | $31.58 | $14.45 | 2,341,510 |
| 2017-07-05 | $31.63 | $31.93 | $31.07 | $31.42 | $14.38 | 2,777,680 |
| 2017-07-04 | $30.72 | $31.19 | $30.56 | $31.06 | $14.22 | 1,947,170 |
| 2017-07-03 | $30.70 | $30.77 | $30.02 | $30.72 | $14.06 | 1,646,530 |
| 2017-06-30 | $30.20 | $31.08 | $29.50 | $30.79 | $14.09 | 2,801,260 |
| 2017-06-29 | $30.19 | $30.59 | $29.98 | $30.11 | $13.78 | 1,323,390 |
| 2017-06-28 | $30.85 | $30.98 | $30.00 | $30.13 | $13.79 | 1,560,040 |
| 2017-06-27 | $31.00 | $31.38 | $30.68 | $31.08 | $14.23 | 1,717,320 |
| 2017-06-26 | $30.10 | $31.21 | $29.90 | $31.02 | $14.20 | 2,365,110 |
| 2017-06-23 | $30.42 | $30.70 | $29.16 | $30.40 | $13.91 | 3,012,530 |
| 2017-06-22 | $33.13 | $33.13 | $30.60 | $30.72 | $14.06 | 4,415,560 |
| 2017-06-21 | $33.31 | $33.44 | $32.60 | $33.06 | $15.13 | 1,921,760 |
| 2017-06-20 | $33.90 | $33.98 | $32.75 | $33.12 | $15.16 | 3,137,620 |
| 2017-06-19 | $33.28 | $33.84 | $33.02 | $33.50 | $15.33 | 2,942,020 |
| 2017-06-16 | $33.66 | $34.19 | $32.83 | $33.08 | $15.14 | 3,325,930 |
| 2017-06-15 | $32.60 | $34.25 | $32.60 | $33.83 | $15.48 | 4,985,520 |
| 2017-06-14 | $33.00 | $33.70 | $32.43 | $32.86 | $15.04 | 3,699,850 |
| 2017-06-13 | $32.20 | $33.94 | $31.98 | $32.81 | $15.02 | 4,790,400 |
| 2017-06-12 | $34.11 | $34.55 | $32.01 | $32.07 | $14.68 | 4,631,050 |
| 2017-06-09 | $34.00 | $35.42 | $33.76 | $34.84 | $15.95 | 4,669,510 |
| 2017-06-08 | $35.80 | $36.18 | $34.43 | $34.59 | $15.83 | 6,973,150 |
| 2017-06-07 | $33.35 | $36.79 | $33.30 | $36.46 | $16.69 | 8,975,590 |
| 2017-06-06 | $33.69 | $34.35 | $32.89 | $33.53 | $15.35 | 5,587,030 |
| 2017-06-05 | $35.10 | $36.18 | $34.21 | $34.62 | $15.85 | 9,441,700 |
| 2017-06-02 | $31.40 | $35.10 | $31.21 | $35.10 | $16.07 | 10,616,790 |
| 2017-06-01 | $29.99 | $32.89 | $29.41 | $31.91 | $14.61 | 8,477,210 |
| 2017-05-31 | $29.41 | $31.20 | $29.27 | $30.43 | $13.93 | 5,966,080 |
| 2017-05-30 | $28.55 | $28.55 | $28.55 | $28.55 | $13.07 | 0 |
| 2017-05-29 | $28.55 | $28.55 | $28.55 | $28.55 | $13.07 | 0 |
| 2017-05-26 | $28.00 | $28.96 | $27.81 | $28.55 | $13.07 | 2,447,400 |
| 2017-05-25 | $28.50 | $28.83 | $27.00 | $28.18 | $12.90 | 2,999,790 |
| 2017-05-24 | $28.48 | $28.88 | $27.66 | $28.58 | $13.08 | 2,584,140 |
| 2017-05-23 | $31.46 | $31.78 | $28.38 | $28.48 | $13.04 | 3,918,700 |
| 2017-05-22 | $34.60 | $34.60 | $31.37 | $31.46 | $14.40 | 3,296,880 |
| 2017-05-19 | $35.16 | $35.80 | $34.00 | $34.36 | $15.73 | 2,969,670 |
| 2017-05-18 | $34.70 | $35.95 | $34.61 | $35.47 | $16.24 | 3,432,510 |
| 2017-05-17 | $34.56 | $36.00 | $34.46 | $35.26 | $16.14 | 4,542,590 |
| 2017-05-16 | $33.35 | $34.82 | $32.71 | $34.75 | $15.91 | 3,480,210 |
| 2017-05-15 | $34.58 | $34.85 | $33.25 | $33.40 | $15.29 | 3,176,790 |
| 2017-05-12 | $34.39 | $34.98 | $34.03 | $34.72 | $15.89 | 3,340,260 |
| 2017-05-11 | $32.57 | $34.60 | $32.51 | $34.56 | $15.82 | 4,258,890 |
| 2017-05-10 | $34.16 | $35.26 | $33.35 | $33.37 | $15.27 | 4,034,380 |
| 2017-05-09 | $32.79 | $34.87 | $32.56 | $34.43 | $15.76 | 3,528,120 |
| 2017-05-08 | $36.57 | $37.01 | $33.53 | $33.53 | $15.35 | 5,465,300 |
| 2017-05-05 | $38.01 | $39.48 | $37.13 | $37.26 | $17.05 | 6,561,110 |
| 2017-05-04 | $38.60 | $39.66 | $37.31 | $38.57 | $17.65 | 7,958,170 |
| 2017-05-03 | $36.11 | $38.57 | $36.08 | $38.54 | $17.64 | 6,980,770 |
| 2017-05-02 | $37.35 | $37.64 | $36.36 | $36.46 | $16.69 | 5,033,780 |
| 2017-05-01 | $38.08 | $38.08 | $38.08 | $38.08 | $17.43 | 0 |
| 2017-04-28 | $38.88 | $39.16 | $37.10 | $38.08 | $17.43 | 9,185,120 |
| 2017-04-27 | $37.60 | $39.95 | $36.28 | $39.33 | $18.00 | 11,848,690 |
| 2017-04-26 | $35.48 | $38.80 | $35.00 | $38.13 | $17.45 | 10,836,930 |
| 2017-04-25 | $34.13 | $36.27 | $33.83 | $35.63 | $16.31 | 7,982,670 |
| 2017-04-24 | $36.93 | $37.39 | $33.70 | $34.13 | $15.62 | 5,743,210 |
| 2017-04-21 | $38.29 | $38.67 | $36.30 | $36.86 | $16.87 | 3,397,870 |
| 2017-04-20 | $38.35 | $39.36 | $36.65 | $38.87 | $17.79 | 7,549,490 |
| 2017-04-19 | $36.09 | $39.48 | $35.51 | $38.88 | $17.80 | 9,229,030 |
| 2017-04-18 | $39.40 | $40.36 | $37.64 | $37.68 | $17.25 | 9,070,280 |
| 2017-04-17 | $42.80 | $42.99 | $41.82 | $41.82 | $19.14 | 3,749,400 |
| 2017-04-14 | $47.50 | $47.96 | $44.83 | $46.47 | $21.27 | 7,960,500 |
| 2017-04-13 | $49.29 | $49.83 | $45.31 | $48.73 | $22.30 | 7,798,770 |
| 2017-04-12 | $48.80 | $50.80 | $47.51 | $49.56 | $22.68 | 8,952,390 |
| 2017-04-11 | $46.77 | $49.98 | $46.15 | $49.56 | $22.68 | 12,076,090 |
| 2017-04-10 | $45.60 | $47.30 | $43.22 | $47.20 | $21.60 | 9,317,650 |
| 2017-04-07 | $45.21 | $47.37 | $45.04 | $46.63 | $21.34 | 10,574,110 |
| 2017-04-06 | $43.90 | $46.00 | $42.80 | $44.91 | $20.56 | 9,075,200 |
| 2017-04-05 | $44.17 | $49.00 | $44.17 | $45.47 | $20.81 | 16,678,360 |
| 2017-04-04 | $49.08 | $49.08 | $49.08 | $49.08 | $22.47 | 0 |
| 2017-04-03 | $49.08 | $49.08 | $49.08 | $49.08 | $22.47 | 0 |
| 2017-03-31 | $49.08 | $49.08 | $49.08 | $49.08 | $22.47 | 817,400 |
| 2017-03-30 | $59.90 | $60.20 | $54.53 | $54.53 | $24.96 | 5,027,280 |
| 2017-03-29 | $60.16 | $61.26 | $58.76 | $60.59 | $27.73 | 4,811,330 |
| 2017-03-28 | $60.79 | $61.80 | $59.35 | $61.15 | $27.99 | 5,163,710 |
| 2017-03-27 | $60.10 | $64.49 | $59.90 | $61.17 | $28.00 | 7,273,100 |
| 2017-03-24 | $56.56 | $61.78 | $55.51 | $60.87 | $27.86 | 8,975,800 |
| 2017-03-23 | $55.94 | $58.99 | $55.00 | $57.07 | $26.12 | 7,991,040 |
| 2017-03-22 | $55.95 | $55.95 | $54.23 | $55.95 | $25.61 | 9,302,650 |
| 2017-03-21 | $51.01 | $52.99 | $48.60 | $50.86 | $23.28 | 7,377,380 |
| 2017-03-20 | $53.77 | $53.77 | $48.40 | $52.74 | $24.14 | 11,334,100 |
| 2017-03-17 | $52.91 | $55.10 | $52.51 | $53.78 | $24.62 | 11,318,110 |
| 2017-03-16 | $49.28 | $54.00 | $49.28 | $53.16 | $24.33 | 11,571,320 |
| 2017-03-15 | $50.00 | $51.70 | $49.56 | $50.18 | $22.97 | 6,653,730 |
| 2017-03-14 | $48.90 | $50.78 | $48.26 | $50.55 | $23.14 | 10,483,960 |
| 2017-03-13 | $45.00 | $50.00 | $44.30 | $49.68 | $22.74 | 11,771,830 |
| 2017-03-10 | $44.10 | $46.93 | $44.03 | $45.48 | $20.82 | 10,129,820 |
| 2017-03-09 | $42.62 | $46.43 | $42.04 | $45.48 | $20.82 | 12,257,050 |
| 2017-03-08 | $42.50 | $44.56 | $40.42 | $43.41 | $19.87 | 12,541,980 |
| 2017-03-07 | $38.25 | $42.56 | $38.25 | $42.56 | $19.48 | 15,041,620 |
| 2017-03-06 | $35.99 | $38.77 | $35.99 | $38.69 | $17.71 | 8,899,790 |
| 2017-03-03 | $36.20 | $36.70 | $35.77 | $36.17 | $16.56 | 2,499,840 |
| 2017-03-02 | $35.68 | $36.38 | $35.30 | $36.32 | $16.62 | 3,132,470 |
| 2017-03-01 | $36.06 | $36.75 | $35.61 | $35.67 | $16.33 | 2,721,380 |
| 2017-02-28 | $36.16 | $36.28 | $35.30 | $35.97 | $16.46 | 2,624,820 |
| 2017-02-27 | $35.90 | $36.82 | $35.61 | $36.14 | $16.54 | 3,200,370 |
| 2017-02-24 | $35.60 | $36.50 | $35.37 | $36.12 | $16.53 | 3,799,430 |
| 2017-02-23 | $35.01 | $36.05 | $34.81 | $35.59 | $16.29 | 2,863,080 |
| 2017-02-22 | $34.95 | $35.14 | $34.50 | $35.01 | $16.02 | 2,406,840 |
| 2017-02-21 | $33.95 | $35.12 | $33.89 | $34.98 | $16.01 | 2,776,810 |
| 2017-02-20 | $34.12 | $34.24 | $32.81 | $33.95 | $15.54 | 2,804,220 |
| 2017-02-17 | $35.00 | $35.40 | $33.96 | $34.30 | $15.70 | 4,110,080 |
| 2017-02-16 | $35.88 | $35.91 | $34.49 | $35.14 | $16.08 | 4,817,620 |
| 2017-02-15 | $36.30 | $37.64 | $35.80 | $36.07 | $16.51 | 7,641,820 |
| 2017-02-14 | $35.51 | $36.84 | $35.41 | $36.51 | $16.71 | 5,392,190 |
| 2017-02-13 | $34.00 | $35.89 | $34.00 | $35.76 | $16.37 | 5,095,950 |
| 2017-02-10 | $35.56 | $35.59 | $34.30 | $34.36 | $15.73 | 4,122,510 |
| 2017-02-09 | $35.20 | $35.46 | $34.48 | $35.42 | $16.21 | 5,214,660 |
| 2017-02-08 | $33.50 | $36.48 | $32.81 | $35.37 | $16.19 | 7,350,580 |
| 2017-02-07 | $33.89 | $34.69 | $33.55 | $33.70 | $15.43 | 5,571,870 |
| 2017-02-06 | $32.90 | $34.18 | $32.81 | $33.90 | $15.52 | 6,645,100 |
| 2017-02-03 | $33.55 | $33.55 | $32.36 | $32.57 | $14.91 | 2,319,360 |
| 2017-02-02 | $33.37 | $33.37 | $33.37 | $33.37 | $15.27 | 0 |
| 2017-02-01 | $33.37 | $33.37 | $33.37 | $33.37 | $15.27 | 0 |
| 2017-01-31 | $33.37 | $33.37 | $33.37 | $33.37 | $15.27 | 0 |
| 2017-01-30 | $33.37 | $33.37 | $33.37 | $33.37 | $15.27 | 0 |
| 2017-01-27 | $33.37 | $33.37 | $33.37 | $33.37 | $15.27 | 0 |
| 2017-01-26 | $33.75 | $33.96 | $32.90 | $33.37 | $15.27 | 2,844,340 |
| 2017-01-25 | $32.66 | $33.74 | $32.23 | $33.64 | $15.40 | 3,665,000 |
| 2017-01-24 | $33.60 | $33.96 | $32.61 | $32.66 | $14.95 | 3,514,840 |
| 2017-01-23 | $33.50 | $34.73 | $33.45 | $33.99 | $15.56 | 7,467,640 |
| 2017-01-20 | $31.40 | $34.40 | $31.29 | $33.45 | $15.31 | 8,762,320 |
| 2017-01-19 | $31.68 | $32.62 | $30.80 | $31.51 | $14.42 | 3,157,310 |
| 2017-01-18 | $32.21 | $32.64 | $31.70 | $32.04 | $14.67 | 3,560,760 |
| 2017-01-17 | $31.50 | $33.58 | $30.22 | $32.71 | $14.97 | 6,377,610 |
| 2017-01-16 | $31.90 | $33.07 | $30.37 | $32.06 | $14.67 | 6,086,670 |
| 2017-01-13 | $34.09 | $34.27 | $32.35 | $32.53 | $14.89 | 6,243,540 |
| 2017-01-12 | $34.30 | $34.94 | $33.86 | $34.12 | $15.62 | 6,318,640 |
| 2017-01-11 | $35.51 | $35.54 | $34.03 | $34.20 | $15.65 | 8,108,260 |
| 2017-01-10 | $35.50 | $37.38 | $35.14 | $35.56 | $16.28 | 9,933,980 |
| 2017-01-09 | $37.18 | $37.89 | $36.22 | $36.22 | $16.58 | 10,675,490 |
| 2017-01-06 | $41.45 | $41.45 | $39.02 | $40.24 | $18.42 | 18,919,670 |
| 2017-01-05 | $37.68 | $37.68 | $37.68 | $37.68 | $17.25 | 93,420 |
| 2017-01-04 | $34.25 | $34.25 | $34.25 | $34.25 | $15.68 | 99,910 |
| 2017-01-03 | $31.14 | $31.14 | $31.14 | $31.14 | $14.25 | 56,590 |
| 2017-01-02 | $28.31 | $28.31 | $28.31 | $28.31 | $12.96 | 0 |
| 2016-12-30 | $28.31 | $28.31 | $28.31 | $28.31 | $12.96 | 32,160 |
| 2016-12-29 | $25.74 | $25.74 | $25.74 | $25.74 | $11.78 | 35,600 |
| 2016-12-28 | $23.40 | $23.40 | $23.40 | $23.40 | $10.71 | 18,900 |
| 2016-12-27 | $21.27 | $21.27 | $21.27 | $21.27 | $9.74 | 5,900 |
| 2016-12-26 | $19.34 | $19.34 | $19.34 | $19.34 | $8.85 | 11,090 |
| 2016-12-23 | $17.58 | $17.58 | $17.58 | $17.58 | $8.05 | 7,000 |
| 2016-12-22 | $15.98 | $15.98 | $15.98 | $15.98 | $7.31 | 14,460 |
Qingdao Huijintong Power Equipment Company Ltd (603577) News Headlines
Recent Qingdao Huijintong Power Equipment Company Ltd (603577) News
Similar Companies to Qingdao Huijintong Power Equipment Company Ltd (603577) 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 | -- | -- | -- |