Chongqing Qinan ME Plc (603758) Exchange: SHG
Data as of July 9, 2025
$16.48 ($1.20) 7.85%
Chongqing Qinan ME Plc - Daily Information
Click for more stock information on Chongqing Qinan ME Plc.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $15.35 |
| Previous Close | $16.48 |
| High | $16.81 |
| Low | $15.30 |
| Adjusted Open | $15.35 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.81 |
| Adjusted Low | $15.30 |
About Chongqing Qinan ME Plc (603758)
Invest in Chongqing Qinan ME Plc (603758)
Historical Stock Data for Chongqing Qinan ME Plc (603758)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $15.35 | $16.81 | $15.30 | $16.48 | $16.48 | 25,413,610 |
| 2025-06-26 | $15.65 | $16.08 | $15.20 | $15.28 | $15.28 | 14,961,650 |
| 2025-06-25 | $15.39 | $16.19 | $15.35 | $15.65 | $15.65 | 16,798,640 |
| 2025-06-24 | $14.70 | $15.49 | $14.60 | $15.30 | $15.30 | 18,456,900 |
| 2025-06-23 | $13.75 | $14.88 | $13.62 | $14.74 | $14.74 | 17,645,250 |
| 2025-06-20 | $13.99 | $14.36 | $12.90 | $14.00 | $14.00 | 22,590,700 |
| 2025-06-19 | $14.70 | $15.08 | $13.88 | $13.89 | $13.89 | 19,286,200 |
| 2025-06-18 | $13.97 | $14.88 | $13.69 | $14.72 | $14.72 | 19,165,450 |
| 2025-06-17 | $14.03 | $14.11 | $13.75 | $14.11 | $14.11 | 11,285,200 |
| 2025-06-13 | $13.85 | $14.47 | $13.77 | $14.18 | $14.18 | 30,183,710 |
| 2025-06-12 | $13.19 | $14.18 | $13.18 | $14.18 | $14.18 | 37,715,400 |
| 2025-06-11 | $12.43 | $12.91 | $12.43 | $12.89 | $12.89 | 10,432,500 |
| 2025-06-10 | $12.60 | $12.80 | $12.30 | $12.44 | $12.44 | 6,166,300 |
| 2025-06-09 | $13.00 | $13.30 | $12.40 | $12.60 | $12.60 | 15,170,310 |
| 2025-06-06 | $13.01 | $13.42 | $12.89 | $13.10 | $13.10 | 6,039,690 |
| 2025-06-05 | $12.87 | $13.58 | $12.86 | $13.17 | $13.17 | 12,799,330 |
| 2025-06-04 | $13.14 | $13.19 | $12.68 | $12.88 | $12.88 | 9,949,450 |
| 2025-06-03 | $12.26 | $13.35 | $12.26 | $13.02 | $13.02 | 13,416,000 |
| 2025-05-30 | $12.60 | $12.60 | $12.13 | $12.40 | $12.40 | 6,348,600 |
| 2025-05-29 | $12.57 | $12.87 | $12.56 | $12.61 | $12.61 | 7,659,660 |
| 2025-05-28 | $12.79 | $12.91 | $12.50 | $12.57 | $12.57 | 6,511,210 |
| 2025-05-27 | $12.61 | $12.79 | $12.11 | $12.79 | $12.79 | 9,381,100 |
| 2025-05-26 | $12.86 | $12.89 | $12.44 | $12.55 | $12.55 | 10,455,700 |
| 2025-05-23 | $12.70 | $13.40 | $12.59 | $12.90 | $12.90 | 14,105,100 |
| 2025-05-22 | $12.88 | $13.16 | $12.70 | $12.82 | $12.82 | 9,642,900 |
| 2025-05-21 | $13.11 | $13.32 | $12.71 | $13.05 | $13.05 | 18,696,810 |
| 2025-05-20 | $13.63 | $13.67 | $13.10 | $13.33 | $13.33 | 16,816,200 |
| 2025-05-19 | $13.98 | $14.24 | $13.56 | $13.70 | $13.70 | 35,716,680 |
| 2025-05-16 | $12.18 | $13.50 | $12.18 | $13.50 | $13.50 | 18,562,350 |
| 2025-05-15 | $12.50 | $12.70 | $12.15 | $12.27 | $12.27 | 7,127,000 |
| 2025-05-14 | $12.77 | $12.97 | $12.38 | $12.55 | $12.55 | 8,740,500 |
| 2025-05-13 | $13.18 | $13.21 | $12.70 | $12.75 | $12.75 | 9,199,900 |
| 2025-05-12 | $12.70 | $13.46 | $12.70 | $12.98 | $12.98 | 14,411,700 |
| 2025-05-09 | $13.02 | $13.04 | $12.18 | $12.56 | $12.56 | 17,025,600 |
| 2025-05-08 | $13.45 | $13.95 | $12.93 | $12.94 | $12.94 | 23,835,900 |
| 2025-05-07 | $12.97 | $13.86 | $12.97 | $13.45 | $13.45 | 28,541,800 |
| 2025-05-06 | $11.88 | $12.97 | $11.76 | $12.97 | $12.97 | 20,081,280 |
| 2025-04-30 | $11.96 | $11.96 | $11.24 | $11.79 | $11.79 | 15,322,100 |
| 2025-04-29 | $11.38 | $12.15 | $11.32 | $11.97 | $11.97 | 14,731,090 |
| 2025-04-28 | $11.35 | $11.81 | $11.09 | $11.49 | $11.49 | 11,088,100 |
| 2025-04-25 | $11.10 | $11.69 | $11.03 | $11.40 | $11.40 | 11,071,340 |
| 2025-04-24 | $11.00 | $11.84 | $10.98 | $11.15 | $11.15 | 13,618,940 |
| 2025-04-23 | $10.63 | $11.56 | $10.63 | $11.14 | $11.14 | 11,933,740 |
| 2025-04-22 | $10.81 | $10.86 | $10.55 | $10.60 | $10.60 | 5,973,050 |
| 2025-04-21 | $10.40 | $10.81 | $10.10 | $10.81 | $10.81 | 6,714,500 |
| 2025-04-18 | $10.18 | $10.52 | $10.05 | $10.35 | $10.35 | 5,532,250 |
| 2025-04-17 | $10.11 | $10.52 | $10.05 | $10.16 | $10.16 | 6,337,100 |
| 2025-04-16 | $10.70 | $10.72 | $10.01 | $10.11 | $10.11 | 7,708,000 |
| 2025-04-15 | $10.82 | $11.00 | $10.58 | $10.70 | $10.70 | 6,585,000 |
| 2025-04-14 | $10.68 | $11.10 | $10.50 | $10.80 | $10.80 | 9,423,400 |
| 2025-04-11 | $10.33 | $10.86 | $10.15 | $10.50 | $10.50 | 11,291,100 |
| 2025-04-10 | $10.00 | $10.81 | $9.98 | $10.30 | $10.30 | 16,355,300 |
| 2025-04-09 | $9.55 | $9.99 | $8.78 | $9.83 | $9.83 | 18,314,490 |
| 2025-04-08 | $10.14 | $10.28 | $9.76 | $9.76 | $9.76 | 7,025,800 |
| 2025-04-07 | $11.15 | $11.43 | $10.84 | $10.84 | $10.84 | 2,977,700 |
| 2025-04-03 | $12.30 | $12.57 | $11.92 | $12.04 | $12.04 | 8,930,950 |
| 2025-04-02 | $11.78 | $12.73 | $11.78 | $12.50 | $12.50 | 12,783,500 |
| 2025-04-01 | $12.01 | $12.10 | $11.66 | $11.82 | $11.82 | 6,924,500 |
| 2025-03-31 | $12.22 | $12.24 | $11.57 | $12.00 | $12.00 | 10,924,200 |
| 2025-03-28 | $12.25 | $12.56 | $12.04 | $12.22 | $12.22 | 10,485,680 |
| 2025-03-27 | $12.81 | $12.91 | $12.29 | $12.33 | $12.33 | 8,611,700 |
| 2025-03-26 | $12.67 | $13.30 | $12.50 | $12.80 | $12.80 | 8,174,000 |
| 2025-03-25 | $12.94 | $13.49 | $12.60 | $12.70 | $12.70 | 9,298,070 |
| 2025-03-24 | $12.98 | $13.37 | $12.53 | $12.93 | $12.93 | 11,151,900 |
| 2025-03-21 | $14.20 | $14.20 | $13.07 | $13.15 | $13.15 | 18,375,650 |
| 2025-03-20 | $13.78 | $14.79 | $13.32 | $14.26 | $14.26 | 21,512,600 |
| 2025-03-19 | $14.00 | $14.28 | $13.68 | $13.91 | $13.91 | 12,142,960 |
| 2025-03-18 | $13.55 | $14.22 | $13.41 | $14.14 | $14.14 | 17,954,400 |
| 2025-03-17 | $13.60 | $13.89 | $13.19 | $13.59 | $13.59 | 13,357,400 |
| 2025-03-14 | $13.55 | $13.87 | $13.06 | $13.59 | $13.59 | 19,261,900 |
| 2025-03-13 | $14.48 | $15.03 | $13.21 | $13.47 | $13.47 | 25,134,200 |
| 2025-03-12 | $13.88 | $15.18 | $13.88 | $14.62 | $14.62 | 24,253,990 |
| 2025-03-11 | $13.76 | $14.15 | $13.61 | $13.80 | $13.80 | 7,939,700 |
| 2025-03-10 | $13.94 | $14.39 | $13.42 | $14.00 | $14.00 | 16,240,090 |
| 2025-03-07 | $13.00 | $14.15 | $12.88 | $13.90 | $13.90 | 15,287,380 |
| 2025-03-06 | $12.79 | $13.45 | $12.65 | $13.06 | $13.06 | 11,974,180 |
| 2025-03-05 | $11.88 | $12.81 | $11.76 | $12.75 | $12.75 | 12,282,200 |
| 2025-03-04 | $11.64 | $12.22 | $11.50 | $11.94 | $11.94 | 12,208,100 |
| 2025-03-03 | $11.52 | $11.76 | $11.16 | $11.56 | $11.56 | 12,399,850 |
| 2025-02-28 | $12.69 | $12.69 | $11.52 | $11.52 | $11.52 | 17,954,240 |
| 2025-02-27 | $12.96 | $13.13 | $12.36 | $12.80 | $12.80 | 14,059,930 |
| 2025-02-26 | $12.73 | $13.74 | $12.22 | $13.02 | $13.02 | 23,851,040 |
| 2025-02-25 | $11.99 | $13.19 | $11.82 | $12.66 | $12.66 | 20,141,790 |
| 2025-02-24 | $13.37 | $13.56 | $12.20 | $12.20 | $12.20 | 25,309,360 |
| 2025-02-20 | $11.45 | $12.69 | $11.34 | $12.35 | $12.35 | 24,748,450 |
| 2025-02-19 | $10.68 | $11.60 | $10.64 | $11.54 | $11.54 | 19,237,470 |
| 2025-02-18 | $10.80 | $11.20 | $10.57 | $10.68 | $10.68 | 17,817,530 |
| 2025-02-17 | $10.17 | $10.98 | $9.94 | $10.86 | $10.86 | 17,957,310 |
| 2025-02-14 | $9.86 | $10.57 | $9.86 | $10.17 | $10.17 | 11,026,100 |
| 2025-02-13 | $10.29 | $10.35 | $9.92 | $9.95 | $9.95 | 9,769,890 |
| 2025-02-12 | $9.82 | $10.40 | $9.65 | $10.35 | $10.35 | 16,315,520 |
| 2025-02-11 | $9.91 | $10.06 | $9.77 | $10.00 | $10.00 | 9,867,200 |
| 2025-02-10 | $10.05 | $10.12 | $9.74 | $9.99 | $9.99 | 12,700,840 |
| 2025-02-07 | $10.50 | $10.51 | $9.95 | $10.06 | $10.06 | 21,002,260 |
| 2025-02-06 | $10.33 | $10.81 | $10.28 | $10.47 | $10.47 | 19,412,400 |
| 2025-02-05 | $9.70 | $10.69 | $9.63 | $10.45 | $10.45 | 24,033,020 |
| 2025-01-27 | $9.70 | $9.90 | $9.47 | $9.72 | $9.72 | 18,466,730 |
| 2025-01-24 | $9.05 | $9.90 | $9.05 | $9.90 | $9.90 | 22,890,390 |
| 2025-01-23 | $8.99 | $9.30 | $8.95 | $9.00 | $9.00 | 12,434,560 |
| 2025-01-22 | $9.00 | $9.29 | $8.77 | $8.96 | $8.96 | 12,111,600 |
| 2025-01-21 | $9.15 | $9.85 | $8.99 | $9.60 | $9.60 | 24,799,580 |
| 2025-01-20 | $9.00 | $9.19 | $8.82 | $9.16 | $9.16 | 13,292,430 |
| 2025-01-17 | $9.20 | $9.49 | $9.01 | $9.05 | $9.05 | 24,260,300 |
| 2025-01-16 | $8.33 | $9.17 | $8.32 | $9.17 | $9.17 | 5,569,700 |
| 2025-01-15 | $8.38 | $8.42 | $8.28 | $8.34 | $8.34 | 4,466,400 |
| 2025-01-14 | $7.95 | $8.32 | $7.93 | $8.31 | $8.31 | 4,496,500 |
| 2025-01-13 | $7.87 | $8.02 | $7.73 | $7.90 | $7.90 | 2,102,640 |
| 2025-01-09 | $7.97 | $8.14 | $7.88 | $8.10 | $8.10 | 2,824,990 |
| 2025-01-08 | $8.05 | $8.09 | $7.72 | $7.97 | $7.97 | 3,471,100 |
| 2025-01-07 | $7.88 | $8.04 | $7.75 | $8.04 | $8.04 | 2,954,100 |
| 2025-01-06 | $7.84 | $7.98 | $7.60 | $7.83 | $7.83 | 3,426,230 |
| 2025-01-03 | $8.17 | $8.21 | $7.81 | $7.83 | $7.83 | 4,353,220 |
| 2025-01-02 | $8.27 | $8.42 | $8.07 | $8.15 | $8.15 | 4,079,940 |
| 2024-12-31 | $8.50 | $8.62 | $8.22 | $8.26 | $8.26 | 3,956,100 |
| 2024-12-30 | $8.50 | $8.79 | $8.44 | $8.54 | $8.54 | 5,322,050 |
| 2024-12-27 | $8.32 | $8.64 | $8.30 | $8.50 | $8.50 | 5,061,200 |
| 2024-12-26 | $8.20 | $8.40 | $8.16 | $8.32 | $8.32 | 2,979,300 |
| 2024-12-25 | $8.41 | $8.42 | $8.12 | $8.22 | $8.22 | 3,005,800 |
| 2024-12-24 | $8.22 | $8.44 | $8.22 | $8.41 | $8.41 | 2,665,300 |
| 2024-12-23 | $8.59 | $8.63 | $8.20 | $8.22 | $8.22 | 4,798,800 |
| 2024-12-20 | $8.54 | $8.64 | $8.52 | $8.59 | $8.59 | 3,852,400 |
| 2024-12-19 | $8.60 | $8.60 | $8.41 | $8.54 | $8.54 | 3,474,380 |
| 2024-12-18 | $8.60 | $8.70 | $8.48 | $8.58 | $8.58 | 4,185,630 |
| 2024-12-17 | $8.83 | $8.86 | $8.53 | $8.58 | $8.58 | 4,738,800 |
| 2024-12-16 | $8.91 | $9.00 | $8.80 | $8.86 | $8.86 | 3,802,900 |
| 2024-12-13 | $9.15 | $9.17 | $8.92 | $8.93 | $8.93 | 6,014,500 |
| 2024-12-12 | $9.11 | $9.17 | $9.02 | $9.15 | $9.15 | 6,376,000 |
| 2024-12-11 | $9.18 | $9.20 | $9.05 | $9.13 | $9.13 | 5,965,200 |
| 2024-12-10 | $9.35 | $9.42 | $9.10 | $9.14 | $9.14 | 8,519,000 |
| 2024-12-09 | $9.13 | $9.24 | $9.08 | $9.14 | $9.14 | 6,256,400 |
| 2024-12-06 | $9.27 | $9.30 | $9.06 | $9.14 | $9.14 | 8,017,500 |
| 2024-12-05 | $9.18 | $9.39 | $9.13 | $9.26 | $9.26 | 9,420,100 |
| 2024-12-04 | $9.00 | $9.31 | $8.99 | $9.26 | $9.26 | 13,913,600 |
| 2024-12-03 | $9.11 | $9.14 | $8.96 | $9.07 | $9.07 | 7,205,910 |
| 2024-12-02 | $8.85 | $9.18 | $8.79 | $9.10 | $9.10 | 10,454,640 |
| 2024-11-29 | $8.68 | $8.92 | $8.63 | $8.85 | $8.85 | 9,710,480 |
| 2024-11-28 | $8.66 | $8.77 | $8.63 | $8.65 | $8.65 | 6,889,600 |
| 2024-11-27 | $8.80 | $8.85 | $8.43 | $8.80 | $8.80 | 11,944,500 |
| 2024-11-26 | $9.29 | $9.40 | $8.88 | $8.91 | $8.91 | 22,708,440 |
| 2024-11-25 | $8.31 | $9.08 | $8.31 | $9.08 | $9.08 | 9,141,710 |
| 2024-11-22 | $8.73 | $8.73 | $8.25 | $8.25 | $8.25 | 8,659,800 |
| 2024-11-21 | $8.63 | $8.73 | $8.56 | $8.73 | $8.73 | 6,761,800 |
| 2024-11-20 | $8.60 | $8.71 | $8.46 | $8.63 | $8.63 | 8,093,790 |
| 2024-11-19 | $8.36 | $8.51 | $8.28 | $8.46 | $8.46 | 6,913,160 |
| 2024-11-18 | $8.57 | $8.60 | $8.26 | $8.29 | $8.29 | 7,994,840 |
| 2024-11-15 | $8.65 | $8.75 | $8.47 | $8.50 | $8.50 | 10,238,400 |
| 2024-11-14 | $9.07 | $9.09 | $8.48 | $8.48 | $8.48 | 16,511,060 |
| 2024-11-13 | $9.29 | $9.33 | $8.88 | $9.13 | $9.13 | 10,958,500 |
| 2024-11-12 | $9.28 | $9.45 | $9.20 | $9.32 | $9.32 | 11,987,400 |
| 2024-11-11 | $9.72 | $9.75 | $9.07 | $9.27 | $9.27 | 24,209,760 |
| 2024-11-08 | $9.74 | $10.37 | $9.42 | $9.90 | $9.90 | 23,079,640 |
| 2024-11-07 | $9.60 | $10.59 | $9.60 | $10.11 | $10.11 | 42,514,140 |
| 2024-11-06 | $10.02 | $10.02 | $9.56 | $9.65 | $9.65 | 30,371,940 |
| 2024-11-05 | $8.80 | $9.11 | $8.60 | $9.11 | $9.11 | 16,213,980 |
| 2024-11-04 | $7.57 | $8.28 | $7.54 | $8.28 | $8.28 | 13,310,600 |
| 2024-11-01 | $7.68 | $7.72 | $7.50 | $7.53 | $7.53 | 5,070,100 |
| 2024-10-31 | $7.80 | $7.84 | $7.70 | $7.71 | $7.71 | 5,289,600 |
| 2024-10-30 | $7.65 | $7.84 | $7.60 | $7.80 | $7.80 | 5,301,100 |
| 2024-10-29 | $7.79 | $8.02 | $7.66 | $7.67 | $7.67 | 8,444,400 |
| 2024-10-28 | $7.55 | $7.71 | $7.52 | $7.71 | $7.71 | 4,664,900 |
| 2024-10-25 | $7.45 | $7.56 | $7.43 | $7.55 | $7.55 | 5,015,900 |
| 2024-10-24 | $7.42 | $7.46 | $7.31 | $7.45 | $7.45 | 3,455,400 |
| 2024-10-23 | $7.35 | $7.48 | $7.32 | $7.40 | $7.40 | 5,496,700 |
| 2024-10-22 | $7.21 | $7.33 | $7.16 | $7.31 | $7.31 | 4,570,800 |
| 2024-10-21 | $7.26 | $7.28 | $7.16 | $7.21 | $7.21 | 5,140,600 |
| 2024-10-18 | $7.14 | $7.35 | $7.10 | $7.25 | $7.25 | 5,510,100 |
| 2024-10-17 | $7.35 | $7.38 | $7.10 | $7.14 | $7.14 | 4,598,700 |
| 2024-10-16 | $7.10 | $7.44 | $7.07 | $7.30 | $7.30 | 5,456,600 |
| 2024-10-15 | $7.27 | $7.28 | $7.10 | $7.11 | $7.11 | 3,908,500 |
| 2024-10-14 | $7.15 | $7.29 | $7.07 | $7.28 | $7.28 | 4,711,600 |
| 2024-10-11 | $7.42 | $7.43 | $7.05 | $7.16 | $7.16 | 5,026,400 |
| 2024-10-10 | $7.29 | $7.57 | $7.22 | $7.40 | $7.40 | 6,303,400 |
| 2024-10-09 | $8.06 | $8.06 | $7.29 | $7.29 | $7.29 | 9,394,200 |
| 2024-10-08 | $8.83 | $8.83 | $7.60 | $8.09 | $8.09 | 13,307,320 |
| 2024-09-30 | $7.65 | $8.08 | $7.45 | $8.03 | $8.03 | 12,254,660 |
| 2024-09-27 | $7.21 | $7.55 | $7.14 | $7.45 | $7.45 | 4,701,300 |
| 2024-09-26 | $6.90 | $7.12 | $6.84 | $7.11 | $7.11 | 5,477,960 |
| 2024-09-25 | $6.88 | $6.99 | $6.79 | $6.82 | $6.82 | 5,771,800 |
| 2024-09-24 | $6.67 | $6.91 | $6.65 | $6.89 | $6.89 | 5,171,600 |
| 2024-09-23 | $6.63 | $6.70 | $6.59 | $6.67 | $6.67 | 1,480,960 |
| 2024-09-20 | $6.67 | $6.68 | $6.58 | $6.64 | $6.64 | 1,309,120 |
| 2024-09-19 | $6.52 | $6.67 | $6.45 | $6.64 | $6.64 | 1,822,020 |
| 2024-09-18 | $6.52 | $6.52 | $6.35 | $6.45 | $6.45 | 1,600,770 |
| 2024-09-13 | $6.70 | $6.70 | $6.50 | $6.51 | $6.51 | 1,409,000 |
| 2024-09-12 | $6.69 | $6.75 | $6.66 | $6.67 | $6.67 | 1,478,700 |
| 2024-09-11 | $6.68 | $6.73 | $6.63 | $6.69 | $6.69 | 1,026,970 |
| 2024-09-10 | $6.66 | $6.72 | $6.55 | $6.68 | $6.68 | 1,640,000 |
| 2024-09-09 | $6.63 | $6.72 | $6.56 | $6.63 | $6.63 | 1,095,900 |
| 2024-09-06 | $6.72 | $6.78 | $6.63 | $6.63 | $6.63 | 1,523,100 |
| 2024-09-05 | $6.78 | $6.78 | $6.72 | $6.76 | $6.76 | 979,700 |
| 2024-09-04 | $6.68 | $6.80 | $6.65 | $6.74 | $6.74 | 1,954,800 |
| 2024-09-03 | $6.62 | $6.73 | $6.55 | $6.71 | $6.71 | 2,740,300 |
| 2024-09-02 | $6.62 | $6.77 | $6.60 | $6.60 | $6.60 | 3,100,380 |
| 2024-08-30 | $6.48 | $6.72 | $6.43 | $6.62 | $6.62 | 3,493,700 |
| 2024-08-29 | $6.38 | $6.49 | $6.38 | $6.46 | $6.46 | 2,650,500 |
| 2024-08-28 | $6.38 | $6.52 | $6.38 | $6.48 | $6.48 | 1,884,450 |
| 2024-08-27 | $6.54 | $6.55 | $6.44 | $6.47 | $6.47 | 1,530,800 |
| 2024-08-26 | $6.53 | $6.65 | $6.52 | $6.57 | $6.57 | 1,757,800 |
| 2024-08-23 | $6.60 | $6.61 | $6.48 | $6.52 | $6.52 | 1,831,940 |
| 2024-08-22 | $6.58 | $6.70 | $6.58 | $6.60 | $6.60 | 1,454,700 |
| 2024-08-21 | $6.71 | $6.71 | $6.59 | $6.63 | $6.63 | 1,914,000 |
| 2024-08-20 | $6.93 | $6.97 | $6.61 | $6.68 | $6.68 | 4,246,100 |
| 2024-08-19 | $6.98 | $7.07 | $6.94 | $6.96 | $6.96 | 1,400,250 |
| 2024-08-16 | $7.07 | $7.10 | $6.97 | $6.98 | $6.98 | 1,185,600 |
| 2024-08-15 | $6.92 | $7.07 | $6.88 | $7.05 | $7.05 | 1,838,000 |
| 2024-08-14 | $6.99 | $7.05 | $6.93 | $6.95 | $6.95 | 1,784,500 |
| 2024-08-13 | $6.98 | $7.02 | $6.90 | $7.02 | $7.02 | 1,552,600 |
| 2024-08-12 | $6.98 | $7.03 | $6.90 | $6.96 | $6.96 | 1,487,000 |
| 2024-08-09 | $7.08 | $7.10 | $7.00 | $7.00 | $7.00 | 1,600,900 |
| 2024-08-08 | $7.08 | $7.12 | $6.99 | $7.06 | $7.06 | 1,424,220 |
| 2024-08-07 | $7.10 | $7.16 | $7.02 | $7.12 | $7.12 | 1,672,500 |
| 2024-08-06 | $7.02 | $7.14 | $7.00 | $7.08 | $7.08 | 1,831,990 |
| 2024-08-05 | $7.16 | $7.26 | $7.01 | $7.01 | $7.01 | 3,374,700 |
| 2024-08-02 | $7.28 | $7.32 | $7.17 | $7.18 | $7.18 | 1,998,900 |
| 2024-08-01 | $7.39 | $7.43 | $7.30 | $7.33 | $7.33 | 2,453,690 |
| 2024-07-31 | $7.03 | $7.38 | $7.03 | $7.38 | $7.38 | 6,132,900 |
| 2024-07-30 | $6.99 | $7.14 | $6.92 | $7.09 | $7.09 | 3,467,900 |
| 2024-07-29 | $7.15 | $7.15 | $6.91 | $7.00 | $7.00 | 4,821,800 |
| 2024-07-26 | $6.76 | $7.30 | $6.75 | $7.19 | $7.19 | 5,021,900 |
| 2024-07-25 | $6.63 | $6.81 | $6.55 | $6.75 | $6.75 | 2,498,300 |
| 2024-07-24 | $6.83 | $6.83 | $6.62 | $6.63 | $6.63 | 3,489,210 |
| 2024-07-23 | $6.91 | $6.93 | $6.78 | $6.78 | $6.78 | 3,536,900 |
| 2024-07-22 | $6.98 | $7.03 | $6.87 | $6.92 | $6.92 | 3,406,790 |
| 2024-07-19 | $6.95 | $7.04 | $6.87 | $6.98 | $6.98 | 2,357,300 |
| 2024-07-18 | $7.00 | $7.01 | $6.84 | $6.94 | $6.94 | 3,235,400 |
| 2024-07-17 | $7.20 | $7.20 | $7.01 | $7.01 | $7.01 | 2,601,200 |
| 2024-07-16 | $7.21 | $7.24 | $7.12 | $7.19 | $7.19 | 1,938,400 |
| 2024-07-15 | $7.31 | $7.40 | $7.12 | $7.21 | $7.21 | 3,791,200 |
| 2024-07-12 | $7.28 | $7.41 | $7.26 | $7.32 | $7.32 | 3,729,000 |
| 2024-07-11 | $7.10 | $7.32 | $7.10 | $7.31 | $7.31 | 6,324,800 |
| 2024-07-10 | $7.24 | $7.26 | $6.84 | $6.93 | $6.93 | 10,308,200 |
| 2024-07-09 | $7.11 | $7.41 | $7.08 | $7.39 | $7.39 | 3,293,800 |
| 2024-07-08 | $7.42 | $7.42 | $7.14 | $7.17 | $7.17 | 2,773,900 |
| 2024-07-05 | $7.37 | $7.44 | $7.22 | $7.42 | $7.42 | 2,052,800 |
| 2024-07-04 | $7.57 | $7.65 | $7.34 | $7.35 | $7.35 | 3,109,700 |
| 2024-07-03 | $7.69 | $7.79 | $7.57 | $7.59 | $7.59 | 3,157,400 |
| 2024-07-02 | $7.70 | $7.78 | $7.63 | $7.69 | $7.69 | 2,530,300 |
| 2024-07-01 | $7.64 | $7.70 | $7.48 | $7.69 | $7.69 | 2,723,080 |
| 2024-06-28 | $7.59 | $7.70 | $7.47 | $7.60 | $7.60 | 2,456,800 |
| 2024-06-27 | $7.74 | $7.81 | $7.52 | $7.53 | $7.53 | 3,491,200 |
| 2024-06-26 | $7.47 | $7.77 | $7.40 | $7.74 | $7.74 | 3,260,570 |
| 2024-06-25 | $7.38 | $7.66 | $7.37 | $7.53 | $7.53 | 3,656,100 |
| 2024-06-24 | $7.70 | $7.71 | $7.31 | $7.34 | $7.34 | 4,570,400 |
| 2024-06-21 | $7.64 | $7.77 | $7.57 | $7.72 | $7.72 | 2,590,000 |
| 2024-06-20 | $8.00 | $8.01 | $7.61 | $7.64 | $7.64 | 4,497,000 |
| 2024-06-19 | $8.06 | $8.10 | $7.97 | $7.99 | $7.99 | 2,382,600 |
| 2024-06-18 | $7.90 | $8.09 | $7.82 | $8.06 | $8.06 | 3,222,520 |
| 2024-06-17 | $7.88 | $7.93 | $7.83 | $7.85 | $7.85 | 2,985,700 |
| 2024-06-14 | $8.05 | $8.05 | $7.83 | $7.89 | $7.89 | 3,248,200 |
| 2024-06-13 | $8.04 | $8.09 | $7.98 | $8.00 | $8.00 | 2,342,100 |
| 2024-06-12 | $7.89 | $8.10 | $7.89 | $8.05 | $8.05 | 3,131,550 |
| 2024-06-11 | $7.96 | $7.97 | $7.83 | $7.96 | $7.96 | 2,720,700 |
| 2024-06-07 | $7.81 | $8.02 | $7.81 | $8.02 | $8.02 | 4,751,800 |
| 2024-06-06 | $8.11 | $8.19 | $7.75 | $7.79 | $7.79 | 4,584,300 |
| 2024-06-05 | $8.31 | $8.34 | $8.12 | $8.13 | $8.13 | 2,807,100 |
| 2024-06-04 | $8.46 | $8.46 | $8.21 | $8.32 | $8.32 | 3,816,600 |
| 2024-06-03 | $8.55 | $8.69 | $8.41 | $8.46 | $8.46 | 5,322,600 |
| 2024-05-31 | $8.51 | $8.63 | $8.42 | $8.53 | $8.53 | 3,576,000 |
| 2024-05-30 | $8.34 | $8.62 | $8.27 | $8.48 | $8.48 | 5,491,500 |
| 2024-05-29 | $8.28 | $8.37 | $8.21 | $8.34 | $8.34 | 2,936,650 |
| 2024-05-28 | $8.34 | $8.39 | $8.22 | $8.25 | $8.25 | 2,735,000 |
| 2024-05-27 | $8.38 | $8.42 | $8.18 | $8.35 | $8.35 | 4,444,800 |
| 2024-05-24 | $8.49 | $8.49 | $8.35 | $8.36 | $8.36 | 3,035,900 |
| 2024-05-23 | $8.64 | $8.67 | $8.41 | $8.43 | $8.43 | 3,418,700 |
| 2024-05-22 | $8.61 | $8.66 | $8.55 | $8.63 | $8.63 | 2,345,200 |
| 2024-05-21 | $8.91 | $8.91 | $8.49 | $8.61 | $8.61 | 6,009,000 |
| 2024-05-20 | $8.88 | $9.06 | $8.86 | $8.89 | $8.89 | 4,022,700 |
| 2024-05-17 | $8.82 | $8.87 | $8.77 | $8.85 | $8.85 | 2,978,600 |
| 2024-05-16 | $8.90 | $8.97 | $8.81 | $8.84 | $8.84 | 2,880,110 |
| 2024-05-15 | $9.00 | $9.06 | $8.87 | $8.89 | $8.89 | 2,110,100 |
| 2024-05-14 | $8.92 | $9.07 | $8.91 | $9.04 | $9.04 | 3,123,600 |
| 2024-05-13 | $9.03 | $9.05 | $8.87 | $8.89 | $8.89 | 3,965,710 |
| 2024-05-10 | $9.36 | $9.41 | $9.08 | $9.12 | $9.12 | 4,559,200 |
| 2024-05-09 | $9.27 | $9.45 | $9.25 | $9.36 | $9.36 | 3,344,910 |
| 2024-05-08 | $9.51 | $9.54 | $9.26 | $9.29 | $9.29 | 4,144,940 |
| 2024-05-07 | $9.44 | $9.67 | $9.40 | $9.54 | $9.54 | 5,334,800 |
| 2024-05-06 | $9.50 | $9.50 | $9.26 | $9.44 | $9.44 | 7,628,600 |
| 2024-04-30 | $9.75 | $10.05 | $9.70 | $9.98 | $9.98 | 9,232,530 |
| 2024-04-29 | $9.87 | $9.97 | $9.55 | $9.76 | $9.76 | 13,144,090 |
| 2024-04-26 | $10.22 | $10.28 | $10.04 | $10.13 | $10.13 | 4,324,600 |
| 2024-04-25 | $10.20 | $10.38 | $10.10 | $10.16 | $10.16 | 4,205,800 |
| 2024-04-24 | $9.77 | $10.20 | $9.77 | $10.19 | $10.19 | 4,866,280 |
| 2024-04-23 | $9.82 | $9.88 | $9.70 | $9.75 | $9.75 | 3,947,000 |
| 2024-04-22 | $9.99 | $10.04 | $9.70 | $9.78 | $9.78 | 4,719,300 |
| 2024-04-19 | $10.09 | $10.20 | $9.87 | $9.98 | $9.98 | 4,554,960 |
| 2024-04-18 | $9.88 | $10.37 | $9.84 | $10.10 | $10.10 | 5,872,940 |
| 2024-04-17 | $9.59 | $9.94 | $9.50 | $9.93 | $9.93 | 6,601,210 |
| 2024-04-16 | $10.07 | $10.07 | $9.27 | $9.28 | $9.28 | 8,681,390 |
| 2024-04-15 | $10.31 | $10.45 | $9.84 | $9.99 | $9.99 | 6,896,990 |
| 2024-04-12 | $10.46 | $10.61 | $10.25 | $10.29 | $10.29 | 4,918,090 |
| 2024-04-11 | $10.34 | $10.64 | $10.21 | $10.42 | $10.42 | 4,558,900 |
| 2024-04-10 | $10.52 | $10.57 | $10.23 | $10.34 | $10.34 | 4,037,710 |
| 2024-04-09 | $10.52 | $10.64 | $10.39 | $10.57 | $10.57 | 5,158,630 |
| 2024-04-08 | $10.67 | $10.84 | $10.55 | $10.60 | $10.60 | 5,233,380 |
| 2024-04-03 | $10.97 | $10.97 | $10.50 | $10.67 | $10.67 | 9,371,100 |
| 2024-04-02 | $10.90 | $11.26 | $10.73 | $11.19 | $11.19 | 12,761,720 |
| 2024-04-01 | $10.44 | $10.98 | $10.42 | $10.97 | $10.97 | 9,522,250 |
| 2024-03-29 | $10.30 | $10.38 | $10.16 | $10.36 | $10.36 | 4,096,590 |
| 2024-03-28 | $10.20 | $10.44 | $10.20 | $10.28 | $10.28 | 6,448,180 |
| 2024-03-27 | $10.45 | $10.62 | $10.22 | $10.30 | $10.30 | 7,007,270 |
| 2024-03-26 | $10.47 | $10.69 | $10.37 | $10.45 | $10.45 | 6,742,200 |
| 2024-03-25 | $10.55 | $11.28 | $10.51 | $10.53 | $10.53 | 14,045,900 |
| 2024-03-22 | $10.71 | $10.78 | $10.33 | $10.55 | $10.55 | 7,260,430 |
| 2024-03-21 | $10.60 | $10.84 | $10.56 | $10.71 | $10.71 | 6,288,070 |
| 2024-03-20 | $10.48 | $10.75 | $10.48 | $10.67 | $10.67 | 6,804,760 |
| 2024-03-19 | $10.69 | $10.70 | $10.47 | $10.47 | $10.47 | 8,302,740 |
| 2024-03-18 | $10.10 | $10.78 | $10.10 | $10.70 | $10.70 | 15,888,440 |
| 2024-03-15 | $10.12 | $10.14 | $9.93 | $10.06 | $10.06 | 9,494,070 |
| 2024-03-14 | $10.27 | $10.38 | $9.93 | $10.16 | $10.16 | 13,657,900 |
| 2024-03-13 | $10.40 | $10.77 | $10.15 | $10.36 | $10.36 | 26,572,790 |
| 2024-03-12 | $9.56 | $10.67 | $9.48 | $10.67 | $10.67 | 32,934,320 |
| 2024-03-11 | $8.94 | $9.93 | $8.92 | $9.70 | $9.70 | 18,567,410 |
| 2024-03-08 | $8.72 | $9.08 | $8.69 | $9.03 | $9.03 | 8,581,240 |
| 2024-03-07 | $8.83 | $8.90 | $8.68 | $8.70 | $8.70 | 5,514,100 |
| 2024-03-06 | $8.70 | $8.88 | $8.65 | $8.78 | $8.78 | 6,155,170 |
| 2024-03-05 | $8.67 | $8.81 | $8.51 | $8.65 | $8.65 | 7,994,940 |
| 2024-03-04 | $8.88 | $8.94 | $8.63 | $8.75 | $8.75 | 8,665,720 |
| 2024-03-01 | $8.82 | $9.00 | $8.72 | $8.92 | $8.92 | 9,333,100 |
| 2024-02-29 | $8.42 | $8.83 | $8.35 | $8.80 | $8.80 | 10,932,900 |
| 2024-02-28 | $9.21 | $9.35 | $8.50 | $8.51 | $8.51 | 16,557,700 |
| 2024-02-27 | $9.30 | $9.70 | $9.18 | $9.26 | $9.26 | 16,289,850 |
| 2024-02-26 | $8.74 | $9.09 | $8.73 | $8.90 | $8.90 | 7,040,690 |
| 2024-02-23 | $8.47 | $8.77 | $8.43 | $8.73 | $8.73 | 7,801,100 |
| 2024-02-22 | $8.34 | $8.58 | $8.30 | $8.48 | $8.48 | 6,213,330 |
| 2024-02-21 | $8.09 | $8.72 | $8.03 | $8.43 | $8.43 | 12,203,750 |
| 2024-02-20 | $8.28 | $8.28 | $8.03 | $8.18 | $8.18 | 9,219,230 |
| 2024-02-19 | $8.26 | $8.55 | $8.08 | $8.29 | $8.29 | 15,368,800 |
| 2024-02-08 | $7.60 | $8.10 | $7.38 | $8.10 | $8.10 | 15,159,690 |
| 2024-02-07 | $7.45 | $7.60 | $7.05 | $7.36 | $7.36 | 16,908,110 |
| 2024-02-06 | $7.21 | $7.56 | $6.63 | $7.40 | $7.40 | 13,418,580 |
| 2024-02-05 | $7.58 | $7.58 | $7.00 | $7.29 | $7.29 | 12,677,200 |
| 2024-02-02 | $8.20 | $8.36 | $7.43 | $7.78 | $7.78 | 6,396,700 |
| 2024-02-01 | $8.29 | $8.36 | $7.99 | $8.24 | $8.24 | 5,002,570 |
| 2024-01-31 | $8.73 | $8.80 | $8.34 | $8.34 | $8.34 | 5,962,400 |
| 2024-01-30 | $9.01 | $9.08 | $8.70 | $8.73 | $8.73 | 4,552,300 |
| 2024-01-29 | $9.37 | $9.40 | $8.95 | $8.99 | $8.99 | 4,489,700 |
| 2024-01-26 | $9.45 | $9.59 | $9.30 | $9.34 | $9.34 | 4,873,100 |
| 2024-01-25 | $9.24 | $9.52 | $9.07 | $9.50 | $9.50 | 5,437,970 |
| 2024-01-24 | $9.29 | $9.43 | $8.91 | $9.18 | $9.18 | 4,919,500 |
| 2024-01-23 | $9.30 | $9.37 | $9.04 | $9.28 | $9.28 | 5,393,540 |
| 2024-01-22 | $10.11 | $10.13 | $9.33 | $9.42 | $9.42 | 4,845,580 |
| 2024-01-19 | $10.26 | $10.27 | $10.00 | $10.06 | $10.06 | 3,158,000 |
| 2024-01-18 | $10.40 | $10.48 | $9.92 | $10.23 | $10.23 | 6,166,500 |
| 2024-01-17 | $10.69 | $10.80 | $10.45 | $10.49 | $10.49 | 3,106,800 |
| 2024-01-16 | $10.78 | $10.85 | $10.59 | $10.75 | $10.75 | 2,846,200 |
| 2024-01-15 | $10.90 | $10.90 | $10.67 | $10.71 | $10.71 | 3,568,580 |
| 2024-01-12 | $10.93 | $11.06 | $10.76 | $10.79 | $10.79 | 3,339,600 |
| 2024-01-11 | $10.71 | $10.93 | $10.66 | $10.93 | $10.93 | 4,774,600 |
| 2024-01-10 | $11.14 | $11.14 | $10.71 | $10.72 | $10.72 | 5,580,500 |
| 2024-01-09 | $10.94 | $11.05 | $10.80 | $10.93 | $10.93 | 3,565,100 |
| 2024-01-08 | $11.12 | $11.15 | $10.80 | $10.83 | $10.83 | 3,515,130 |
| 2024-01-05 | $11.45 | $11.55 | $11.04 | $11.11 | $11.11 | 4,588,300 |
| 2024-01-04 | $11.33 | $11.48 | $11.32 | $11.41 | $11.41 | 3,280,400 |
| 2024-01-03 | $11.43 | $11.51 | $11.32 | $11.37 | $11.37 | 3,871,700 |
| 2024-01-02 | $11.45 | $11.60 | $11.32 | $11.51 | $11.51 | 4,103,220 |
| 2024-01-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2023-12-29 | $11.14 | $11.48 | $11.02 | $11.44 | $11.44 | 4,454,300 |
| 2023-12-28 | $10.99 | $11.22 | $10.84 | $11.13 | $11.13 | 3,370,500 |
| 2023-12-27 | $11.06 | $11.16 | $10.97 | $11.08 | $11.08 | 1,945,630 |
| 2023-12-26 | $11.17 | $11.17 | $10.89 | $11.01 | $11.01 | 2,523,630 |
| 2023-12-25 | $11.09 | $11.30 | $10.98 | $11.17 | $11.17 | 2,820,100 |
| 2023-12-22 | $11.29 | $11.37 | $11.10 | $11.14 | $11.14 | 2,820,000 |
| 2023-12-21 | $11.14 | $11.35 | $11.00 | $11.28 | $11.28 | 2,732,500 |
| 2023-12-20 | $11.36 | $11.49 | $11.16 | $11.19 | $11.19 | 2,109,100 |
| 2023-12-19 | $11.34 | $11.44 | $11.20 | $11.32 | $11.32 | 2,644,300 |
| 2023-12-18 | $11.40 | $11.49 | $11.30 | $11.35 | $11.35 | 2,394,360 |
| 2023-12-15 | $11.52 | $11.54 | $11.37 | $11.40 | $11.40 | 1,877,660 |
| 2023-12-14 | $11.60 | $11.72 | $11.48 | $11.52 | $11.52 | 2,938,900 |
| 2023-12-13 | $11.52 | $11.70 | $11.37 | $11.53 | $11.53 | 2,529,600 |
| 2023-12-12 | $11.50 | $11.56 | $11.36 | $11.53 | $11.53 | 2,628,550 |
| 2023-12-11 | $11.21 | $11.60 | $11.14 | $11.48 | $11.48 | 4,229,090 |
| 2023-12-08 | $11.47 | $11.58 | $11.13 | $11.25 | $11.25 | 4,719,850 |
| 2023-12-07 | $11.60 | $11.63 | $11.46 | $11.48 | $11.48 | 3,627,800 |
| 2023-12-06 | $11.52 | $11.87 | $11.49 | $11.55 | $11.55 | 5,252,510 |
| 2023-12-05 | $11.75 | $11.83 | $11.46 | $11.46 | $11.46 | 6,895,350 |
| 2023-12-04 | $11.75 | $11.95 | $11.60 | $11.77 | $11.77 | 4,936,410 |
| 2023-12-01 | $12.10 | $12.12 | $11.62 | $11.74 | $11.74 | 5,445,210 |
| 2023-11-30 | $12.23 | $12.23 | $11.77 | $11.96 | $11.96 | 8,687,850 |
| 2023-11-29 | $12.41 | $12.79 | $12.19 | $12.30 | $12.30 | 10,548,690 |
| 2023-11-28 | $11.75 | $12.17 | $11.69 | $12.06 | $12.06 | 6,709,630 |
| 2023-11-27 | $11.65 | $11.88 | $11.61 | $11.78 | $11.78 | 6,445,480 |
| 2023-11-24 | $11.86 | $11.90 | $11.52 | $11.59 | $11.59 | 5,012,300 |
| 2023-11-23 | $11.60 | $12.02 | $11.57 | $11.88 | $11.88 | 5,248,490 |
| 2023-11-22 | $11.78 | $11.85 | $11.51 | $11.53 | $11.53 | 4,545,170 |
| 2023-11-21 | $11.88 | $12.16 | $11.72 | $11.76 | $11.76 | 6,243,030 |
| 2023-11-20 | $11.69 | $11.96 | $11.58 | $11.82 | $11.82 | 6,800,430 |
| 2023-11-17 | $11.39 | $11.66 | $11.38 | $11.62 | $11.62 | 4,945,470 |
| 2023-11-16 | $11.42 | $11.68 | $11.41 | $11.44 | $11.44 | 3,896,160 |
| 2023-11-15 | $11.45 | $11.48 | $11.17 | $11.44 | $11.44 | 3,941,200 |
| 2023-11-14 | $11.35 | $11.37 | $11.22 | $11.36 | $11.36 | 2,451,300 |
| 2023-11-13 | $11.23 | $11.38 | $11.14 | $11.27 | $11.27 | 3,611,600 |
| 2023-11-10 | $11.29 | $11.40 | $11.13 | $11.18 | $11.18 | 3,212,300 |
| 2023-11-09 | $11.39 | $11.46 | $11.24 | $11.37 | $11.37 | 3,772,690 |
| 2023-11-08 | $11.31 | $11.50 | $11.26 | $11.46 | $11.46 | 3,956,440 |
| 2023-11-07 | $11.44 | $11.56 | $11.35 | $11.38 | $11.38 | 5,474,200 |
| 2023-11-06 | $11.04 | $11.59 | $10.95 | $11.51 | $11.51 | 8,277,160 |
| 2023-11-03 | $10.78 | $11.08 | $10.78 | $11.01 | $11.01 | 4,517,200 |
| 2023-11-02 | $10.80 | $10.95 | $10.76 | $10.80 | $10.80 | 4,004,980 |
| 2023-11-01 | $10.62 | $10.95 | $10.45 | $10.86 | $10.86 | 6,335,900 |
| 2023-10-31 | $10.80 | $10.81 | $10.47 | $10.58 | $10.58 | 6,139,000 |
| 2023-10-30 | $10.95 | $10.95 | $10.68 | $10.80 | $10.80 | 5,569,800 |
| 2023-10-27 | $10.80 | $11.02 | $10.74 | $10.82 | $10.82 | 4,025,000 |
| 2023-10-26 | $10.69 | $10.92 | $10.56 | $10.87 | $10.87 | 4,855,400 |
| 2023-10-25 | $10.75 | $10.86 | $10.55 | $10.76 | $10.76 | 7,307,000 |
| 2023-10-24 | $10.01 | $10.62 | $9.98 | $10.60 | $10.60 | 8,832,700 |
| 2023-10-23 | $10.12 | $10.29 | $9.85 | $9.88 | $9.88 | 4,744,400 |
| 2023-10-20 | $10.24 | $10.44 | $10.14 | $10.20 | $10.20 | 3,372,400 |
| 2023-10-19 | $10.35 | $10.42 | $10.21 | $10.22 | $10.22 | 3,149,900 |
| 2023-10-18 | $10.44 | $10.52 | $10.32 | $10.42 | $10.42 | 3,822,900 |
| 2023-10-17 | $10.60 | $10.60 | $10.26 | $10.40 | $10.40 | 4,975,780 |
| 2023-10-16 | $10.45 | $10.73 | $10.40 | $10.62 | $10.62 | 6,281,130 |
| 2023-10-13 | $10.35 | $10.58 | $10.35 | $10.50 | $10.50 | 3,763,300 |
| 2023-10-12 | $10.40 | $10.55 | $10.28 | $10.47 | $10.47 | 3,900,900 |
| 2023-10-11 | $10.52 | $10.53 | $10.25 | $10.37 | $10.37 | 3,450,400 |
| 2023-10-10 | $10.53 | $10.68 | $10.30 | $10.49 | $10.49 | 6,427,100 |
| 2023-10-09 | $10.18 | $10.63 | $10.15 | $10.47 | $10.47 | 7,831,370 |
| 2023-09-28 | $9.95 | $10.18 | $9.90 | $10.17 | $10.17 | 4,361,400 |
| 2023-09-27 | $10.14 | $10.17 | $9.88 | $9.96 | $9.96 | 4,374,400 |
| 2023-09-26 | $10.09 | $10.29 | $10.07 | $10.10 | $10.10 | 4,845,500 |
| 2023-09-25 | $10.20 | $10.30 | $9.99 | $10.19 | $10.19 | 9,432,800 |
| 2023-09-22 | $10.18 | $10.54 | $9.83 | $10.16 | $10.16 | 12,059,000 |
| 2023-09-21 | $9.93 | $9.93 | $9.61 | $9.66 | $9.66 | 2,877,900 |
| 2023-09-20 | $10.02 | $10.11 | $9.87 | $9.88 | $9.88 | 2,199,800 |
| 2023-09-19 | $10.15 | $10.15 | $9.96 | $10.04 | $10.04 | 2,958,290 |
| 2023-09-18 | $9.74 | $10.21 | $9.70 | $10.15 | $10.15 | 3,639,700 |
| 2023-09-15 | $9.88 | $9.88 | $9.68 | $9.77 | $9.77 | 1,803,600 |
| 2023-09-14 | $9.98 | $9.98 | $9.75 | $9.83 | $9.83 | 2,468,000 |
| 2023-09-13 | $10.35 | $10.35 | $9.88 | $9.97 | $9.97 | 2,838,800 |
| 2023-09-12 | $10.28 | $10.35 | $10.23 | $10.29 | $10.29 | 2,355,800 |
| 2023-09-11 | $9.99 | $10.25 | $9.96 | $10.24 | $10.24 | 2,992,000 |
| 2023-09-08 | $9.92 | $10.01 | $9.83 | $9.99 | $9.99 | 1,708,800 |
| 2023-09-07 | $10.05 | $10.13 | $9.85 | $9.87 | $9.87 | 2,410,260 |
| 2023-09-06 | $10.07 | $10.14 | $10.00 | $10.10 | $10.10 | 2,193,200 |
| 2023-09-05 | $10.13 | $10.18 | $10.03 | $10.04 | $10.04 | 1,715,000 |
| 2023-09-04 | $10.18 | $10.18 | $9.89 | $10.13 | $10.13 | 3,217,100 |
| 2023-09-01 | $9.99 | $10.10 | $9.79 | $10.02 | $10.02 | 3,153,600 |
| 2023-08-31 | $10.11 | $10.11 | $9.84 | $9.99 | $9.99 | 2,383,200 |
| 2023-08-30 | $10.06 | $10.22 | $9.98 | $10.06 | $10.06 | 3,381,800 |
| 2023-08-29 | $9.51 | $10.05 | $9.46 | $10.01 | $10.01 | 4,498,100 |
| 2023-08-28 | $9.63 | $9.81 | $9.52 | $9.59 | $9.59 | 4,429,500 |
| 2023-08-25 | $9.66 | $9.67 | $9.30 | $9.34 | $9.34 | 3,157,520 |
| 2023-08-24 | $9.63 | $9.70 | $9.48 | $9.62 | $9.62 | 2,997,800 |
| 2023-08-23 | $9.73 | $9.73 | $9.51 | $9.53 | $9.53 | 2,697,900 |
| 2023-08-22 | $9.66 | $9.74 | $9.49 | $9.68 | $9.68 | 2,786,700 |
| 2023-08-21 | $9.64 | $9.80 | $9.57 | $9.58 | $9.58 | 2,388,800 |
| 2023-08-18 | $9.76 | $9.84 | $9.54 | $9.57 | $9.57 | 2,329,700 |
| 2023-08-17 | $9.65 | $9.90 | $9.41 | $9.76 | $9.76 | 3,223,800 |
| 2023-08-16 | $9.71 | $9.71 | $9.51 | $9.51 | $9.51 | 1,727,200 |
| 2023-08-15 | $9.93 | $9.93 | $9.66 | $9.69 | $9.69 | 1,689,000 |
| 2023-08-14 | $9.70 | $9.91 | $9.62 | $9.89 | $9.89 | 2,106,100 |
| 2023-08-11 | $9.85 | $9.90 | $9.66 | $9.69 | $9.69 | 2,079,800 |
| 2023-08-10 | $10.00 | $10.03 | $9.82 | $9.85 | $9.85 | 2,213,700 |
| 2023-08-09 | $10.00 | $10.05 | $9.90 | $9.93 | $9.93 | 2,617,600 |
| 2023-08-08 | $10.35 | $10.45 | $10.00 | $10.06 | $10.06 | 3,897,100 |
| 2023-08-07 | $10.12 | $10.42 | $9.98 | $10.32 | $10.32 | 3,905,000 |
| 2023-08-04 | $10.15 | $10.26 | $10.08 | $10.12 | $10.12 | 2,356,300 |
| 2023-08-03 | $10.21 | $10.39 | $10.08 | $10.15 | $10.15 | 3,304,820 |
| 2023-08-02 | $10.16 | $10.30 | $10.00 | $10.24 | $10.24 | 3,912,200 |
| 2023-08-01 | $10.37 | $10.38 | $10.11 | $10.22 | $10.22 | 4,911,300 |
| 2023-07-31 | $10.55 | $10.56 | $10.25 | $10.33 | $10.33 | 3,445,750 |
| 2023-07-28 | $10.23 | $10.46 | $10.09 | $10.35 | $10.35 | 2,674,300 |
| 2023-07-27 | $10.39 | $10.53 | $10.22 | $10.24 | $10.24 | 2,366,200 |
| 2023-07-26 | $10.59 | $10.74 | $10.25 | $10.31 | $10.31 | 2,761,500 |
| 2023-07-25 | $10.50 | $10.75 | $10.45 | $10.65 | $10.65 | 3,145,690 |
| 2023-07-24 | $10.59 | $10.61 | $10.39 | $10.42 | $10.42 | 2,231,920 |
| 2023-07-21 | $10.61 | $10.76 | $10.52 | $10.54 | $10.54 | 2,794,600 |
| 2023-07-20 | $10.92 | $10.98 | $10.60 | $10.65 | $10.65 | 3,209,500 |
| 2023-07-19 | $10.90 | $11.03 | $10.83 | $10.91 | $10.91 | 2,322,500 |
| 2023-07-18 | $10.97 | $11.06 | $10.75 | $10.95 | $10.95 | 3,772,860 |
| 2023-07-17 | $10.90 | $11.09 | $10.72 | $10.83 | $10.83 | 4,358,020 |
| 2023-07-14 | $10.89 | $11.10 | $10.77 | $10.89 | $10.89 | 3,023,200 |
| 2023-07-13 | $10.94 | $11.01 | $10.76 | $10.83 | $10.83 | 2,723,920 |
| 2023-07-12 | $11.00 | $11.21 | $10.89 | $10.94 | $10.94 | 3,485,920 |
| 2023-07-11 | $10.88 | $11.03 | $10.76 | $10.98 | $10.98 | 2,854,220 |
| 2023-07-10 | $10.97 | $11.04 | $10.50 | $10.79 | $10.79 | 4,864,000 |
| 2023-07-07 | $11.00 | $11.19 | $10.90 | $10.93 | $10.93 | 4,063,500 |
| 2023-07-06 | $11.06 | $11.15 | $10.83 | $11.05 | $11.05 | 4,386,000 |
| 2023-07-05 | $11.22 | $11.32 | $10.91 | $11.11 | $11.11 | 6,205,170 |
| 2023-07-04 | $10.76 | $11.69 | $10.65 | $11.42 | $11.42 | 10,836,450 |
| 2023-07-03 | $10.72 | $10.88 | $10.61 | $10.76 | $10.76 | 3,926,300 |
| 2023-06-30 | $10.79 | $10.88 | $10.62 | $10.64 | $10.64 | 3,179,450 |
| 2023-06-29 | $10.71 | $10.82 | $10.65 | $10.79 | $10.79 | 2,999,800 |
| 2023-06-28 | $10.72 | $10.78 | $10.29 | $10.77 | $10.77 | 4,006,600 |
| 2023-06-27 | $10.58 | $10.66 | $10.35 | $10.60 | $10.60 | 3,810,230 |
| 2023-06-26 | $10.72 | $10.85 | $10.53 | $10.58 | $10.58 | 5,109,650 |
| 2023-06-21 | $10.66 | $10.87 | $10.45 | $10.77 | $10.77 | 5,626,700 |
| 2023-06-20 | $10.59 | $10.76 | $10.45 | $10.63 | $10.63 | 3,941,480 |
| 2023-06-19 | $10.47 | $10.74 | $10.40 | $10.53 | $10.53 | 2,840,800 |
| 2023-06-16 | $10.60 | $10.61 | $10.48 | $10.58 | $10.58 | 3,799,500 |
| 2023-06-15 | $10.35 | $10.65 | $10.26 | $10.55 | $10.55 | 4,430,400 |
| 2023-06-14 | $10.48 | $10.48 | $10.23 | $10.35 | $10.35 | 4,053,200 |
| 2023-06-13 | $10.19 | $10.50 | $10.10 | $10.45 | $10.45 | 6,169,270 |
| 2023-06-12 | $9.72 | $10.28 | $9.61 | $10.19 | $10.19 | 7,947,900 |
| 2023-06-09 | $9.46 | $9.78 | $9.44 | $9.68 | $9.68 | 3,147,870 |
| 2023-06-08 | $9.46 | $9.58 | $9.39 | $9.40 | $9.40 | 2,010,760 |
| 2023-06-07 | $9.56 | $9.64 | $9.42 | $9.50 | $9.50 | 1,893,300 |
| 2023-06-06 | $9.61 | $9.77 | $9.50 | $9.50 | $9.50 | 2,441,330 |
| 2023-06-05 | $9.58 | $9.79 | $9.47 | $9.72 | $9.72 | 3,293,570 |
| 2023-06-02 | $9.39 | $9.57 | $9.34 | $9.54 | $9.54 | 3,228,370 |
| 2023-06-01 | $9.51 | $9.57 | $9.31 | $9.33 | $9.33 | 3,439,300 |
| 2023-05-31 | $9.51 | $9.59 | $9.22 | $9.50 | $9.50 | 3,784,430 |
| 2023-05-30 | $9.33 | $9.52 | $9.30 | $9.42 | $9.42 | 2,401,400 |
| 2023-05-29 | $9.55 | $9.69 | $9.31 | $9.33 | $9.33 | 2,576,200 |
| 2023-05-26 | $9.40 | $9.70 | $9.26 | $9.60 | $9.60 | 3,457,070 |
| 2023-05-25 | $9.23 | $9.50 | $9.23 | $9.38 | $9.38 | 2,013,900 |
| 2023-05-24 | $9.42 | $9.53 | $9.38 | $9.40 | $9.40 | 1,699,350 |
| 2023-05-23 | $9.48 | $9.80 | $9.41 | $9.49 | $9.49 | 3,376,800 |
| 2023-05-22 | $9.58 | $9.58 | $9.30 | $9.53 | $9.53 | 2,222,000 |
| 2023-05-19 | $9.46 | $9.57 | $9.39 | $9.54 | $9.54 | 1,922,100 |
| 2023-05-18 | $9.35 | $9.52 | $9.30 | $9.47 | $9.47 | 3,103,870 |
| 2023-05-17 | $9.21 | $9.35 | $9.17 | $9.28 | $9.28 | 2,264,370 |
| 2023-05-16 | $9.44 | $9.50 | $9.13 | $9.17 | $9.17 | 2,623,760 |
| 2023-05-15 | $9.20 | $9.46 | $9.15 | $9.42 | $9.42 | 3,980,960 |
| 2023-05-12 | $9.78 | $9.78 | $9.21 | $9.21 | $9.21 | 6,363,960 |
| 2023-05-11 | $9.49 | $10.06 | $9.49 | $9.77 | $9.77 | 9,854,360 |
| 2023-05-10 | $8.91 | $9.29 | $8.77 | $9.23 | $9.23 | 3,712,300 |
| 2023-05-09 | $9.15 | $9.15 | $8.78 | $8.86 | $8.86 | 4,171,300 |
| 2023-05-08 | $9.16 | $9.31 | $9.01 | $9.10 | $9.10 | 3,200,440 |
| 2023-05-05 | $9.24 | $9.34 | $9.05 | $9.14 | $9.14 | 3,810,400 |
| 2023-05-04 | $9.35 | $9.45 | $9.15 | $9.23 | $9.23 | 3,441,100 |
| 2023-05-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-05-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-04-28 | $9.00 | $9.39 | $8.94 | $9.33 | $9.33 | 5,611,660 |
| 2023-04-27 | $8.55 | $9.02 | $8.54 | $8.99 | $8.99 | 7,810,100 |
| 2023-04-26 | $8.90 | $8.90 | $8.44 | $8.54 | $8.54 | 8,928,100 |
| 2023-04-25 | $10.17 | $10.35 | $9.94 | $10.20 | $9.20 | 8,218,010 |
| 2023-04-24 | $10.16 | $10.31 | $10.11 | $10.19 | $9.19 | 4,564,600 |
| 2023-04-21 | $10.50 | $10.51 | $10.05 | $10.10 | $9.11 | 5,385,400 |
| 2023-04-20 | $10.78 | $10.79 | $10.41 | $10.50 | $9.47 | 5,762,600 |
| 2023-04-19 | $10.50 | $10.88 | $10.40 | $10.54 | $9.50 | 7,464,200 |
| 2023-04-18 | $10.89 | $10.89 | $10.20 | $10.59 | $9.55 | 8,838,560 |
| 2023-04-17 | $10.50 | $10.95 | $10.42 | $10.90 | $9.83 | 4,393,900 |
| 2023-04-14 | $10.57 | $10.58 | $10.40 | $10.47 | $10.47 | 2,489,940 |
| 2023-04-13 | $10.55 | $10.65 | $10.47 | $10.52 | $10.52 | 2,243,540 |
| 2023-04-12 | $10.67 | $10.81 | $10.51 | $10.55 | $10.55 | 3,027,150 |
| 2023-04-11 | $10.67 | $10.72 | $10.54 | $10.67 | $10.67 | 3,075,800 |
| 2023-04-10 | $10.72 | $10.78 | $10.57 | $10.67 | $10.67 | 3,398,700 |
| 2023-04-07 | $10.68 | $10.82 | $10.58 | $10.74 | $10.74 | 2,282,100 |
| 2023-04-06 | $10.74 | $10.75 | $10.57 | $10.65 | $10.65 | 3,399,640 |
| 2023-04-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-04-04 | $10.99 | $10.99 | $10.71 | $10.79 | $10.79 | 4,358,860 |
| 2023-04-03 | $10.83 | $11.09 | $10.76 | $10.94 | $10.94 | 4,187,100 |
| 2023-03-31 | $10.70 | $10.99 | $10.69 | $10.83 | $10.83 | 3,056,400 |
| 2023-03-30 | $10.67 | $10.83 | $10.56 | $10.73 | $10.73 | 3,017,000 |
| 2023-03-29 | $10.61 | $11.12 | $10.61 | $10.73 | $10.73 | 4,330,970 |
| 2023-03-28 | $10.74 | $10.85 | $10.55 | $10.63 | $10.63 | 2,839,980 |
| 2023-03-27 | $10.90 | $10.92 | $10.51 | $10.69 | $10.69 | 6,915,200 |
| 2023-03-24 | $10.66 | $10.93 | $10.66 | $10.70 | $10.70 | 3,638,000 |
| 2023-03-23 | $10.80 | $10.90 | $10.50 | $10.69 | $10.69 | 3,723,430 |
| 2023-03-22 | $10.94 | $11.33 | $10.81 | $10.86 | $10.86 | 6,586,660 |
| 2023-03-21 | $10.45 | $11.00 | $10.36 | $10.96 | $10.96 | 7,092,400 |
| 2023-03-20 | $10.38 | $10.59 | $9.69 | $10.45 | $10.45 | 10,512,180 |
| 2023-03-17 | $10.06 | $10.38 | $9.97 | $10.02 | $10.02 | 3,290,700 |
| 2023-03-16 | $9.99 | $10.39 | $9.99 | $10.06 | $10.06 | 3,338,250 |
| 2023-03-15 | $10.16 | $10.32 | $10.02 | $10.11 | $10.11 | 2,618,400 |
| 2023-03-14 | $10.31 | $10.37 | $9.91 | $10.16 | $10.16 | 4,413,700 |
| 2023-03-13 | $10.50 | $10.51 | $10.25 | $10.30 | $10.30 | 4,845,500 |
| 2023-03-10 | $10.78 | $10.84 | $10.40 | $10.47 | $10.47 | 4,679,500 |
| 2023-03-09 | $10.91 | $10.96 | $10.60 | $10.78 | $10.78 | 3,195,170 |
| 2023-03-08 | $10.84 | $11.03 | $10.80 | $10.90 | $10.90 | 2,250,900 |
| 2023-03-07 | $11.18 | $11.22 | $10.85 | $10.89 | $10.89 | 2,337,070 |
| 2023-03-06 | $11.20 | $11.33 | $11.08 | $11.17 | $11.17 | 2,793,400 |
| 2023-03-03 | $11.33 | $11.54 | $11.17 | $11.18 | $11.18 | 2,825,820 |
| 2023-03-02 | $11.40 | $11.56 | $11.35 | $11.39 | $11.39 | 2,418,520 |
| 2023-03-01 | $11.51 | $11.63 | $11.24 | $11.53 | $11.53 | 3,219,400 |
| 2023-02-28 | $11.40 | $11.53 | $11.30 | $11.48 | $11.48 | 1,963,790 |
| 2023-02-27 | $11.40 | $11.57 | $11.30 | $11.45 | $11.45 | 2,474,100 |
| 2023-02-24 | $11.66 | $11.66 | $11.36 | $11.48 | $11.48 | 2,182,900 |
| 2023-02-23 | $11.38 | $11.74 | $11.28 | $11.58 | $11.58 | 3,869,090 |
| 2023-02-22 | $11.48 | $11.66 | $11.30 | $11.32 | $11.32 | 2,616,790 |
| 2023-02-21 | $11.22 | $11.72 | $11.19 | $11.50 | $11.50 | 4,369,200 |
| 2023-02-20 | $11.24 | $11.44 | $10.94 | $11.19 | $11.19 | 3,348,000 |
| 2023-02-17 | $10.95 | $11.32 | $10.90 | $11.07 | $11.07 | 3,502,660 |
| 2023-02-16 | $11.31 | $11.44 | $10.88 | $10.92 | $10.92 | 4,274,200 |
| 2023-02-15 | $11.44 | $11.50 | $11.30 | $11.36 | $11.36 | 2,350,080 |
| 2023-02-14 | $11.50 | $11.67 | $11.30 | $11.48 | $11.48 | 3,892,940 |
| 2023-02-13 | $11.46 | $11.58 | $11.24 | $11.52 | $11.52 | 6,837,570 |
| 2023-02-10 | $11.89 | $11.94 | $11.46 | $11.49 | $11.49 | 4,849,070 |
| 2023-02-09 | $11.77 | $12.01 | $11.55 | $11.90 | $11.90 | 7,580,200 |
| 2023-02-08 | $11.84 | $11.95 | $11.76 | $11.81 | $11.81 | 2,908,200 |
| 2023-02-07 | $11.76 | $11.88 | $11.60 | $11.83 | $11.83 | 3,896,870 |
| 2023-02-06 | $11.43 | $12.04 | $11.30 | $11.68 | $11.68 | 7,447,360 |
| 2023-02-03 | $11.45 | $11.55 | $11.00 | $11.46 | $11.46 | 6,382,200 |
| 2023-02-02 | $11.20 | $11.68 | $11.08 | $11.49 | $11.49 | 8,833,650 |
| 2023-02-01 | $11.17 | $11.26 | $10.85 | $11.20 | $11.20 | 7,061,830 |
| 2023-01-31 | $11.19 | $11.21 | $10.90 | $11.12 | $11.12 | 5,648,460 |
| 2023-01-30 | $11.11 | $11.36 | $10.84 | $11.22 | $11.22 | 8,900,050 |
| 2023-01-20 | $10.44 | $10.80 | $10.38 | $10.68 | $10.68 | 5,850,800 |
| 2023-01-19 | $10.11 | $10.53 | $9.97 | $10.43 | $10.43 | 6,277,940 |
| 2023-01-18 | $10.30 | $10.44 | $10.00 | $10.13 | $10.13 | 6,427,500 |
| 2023-01-17 | $10.16 | $10.57 | $10.07 | $10.27 | $10.27 | 9,418,100 |
| 2023-01-16 | $9.54 | $10.30 | $9.28 | $10.17 | $10.17 | 10,476,200 |
| 2023-01-13 | $9.67 | $9.76 | $9.45 | $9.61 | $9.61 | 5,454,480 |
| 2023-01-12 | $9.45 | $9.85 | $9.38 | $9.61 | $9.61 | 7,171,010 |
| 2023-01-11 | $9.49 | $9.59 | $9.30 | $9.39 | $9.39 | 6,637,700 |
| 2023-01-10 | $9.13 | $9.66 | $9.10 | $9.62 | $9.62 | 12,082,800 |
| 2023-01-09 | $9.01 | $9.25 | $8.98 | $9.14 | $9.14 | 7,536,910 |
| 2023-01-06 | $9.20 | $9.34 | $8.90 | $9.07 | $9.07 | 12,725,030 |
| 2023-01-05 | $8.74 | $8.84 | $8.60 | $8.79 | $8.79 | 8,054,300 |
| 2023-01-04 | $8.92 | $9.01 | $8.44 | $8.68 | $8.68 | 13,101,310 |
| 2023-01-03 | $7.97 | $8.58 | $7.92 | $8.58 | $8.58 | 4,711,640 |
| 2023-01-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-12-30 | $7.76 | $7.87 | $7.74 | $7.80 | $7.80 | 1,487,880 |
| 2022-12-29 | $7.70 | $7.87 | $7.70 | $7.71 | $7.71 | 1,170,200 |
| 2022-12-28 | $7.92 | $7.98 | $7.75 | $7.79 | $7.79 | 1,365,300 |
| 2022-12-27 | $8.04 | $8.06 | $7.84 | $7.95 | $7.95 | 1,624,100 |
| 2022-12-26 | $7.78 | $8.06 | $7.73 | $8.03 | $8.03 | 2,234,180 |
| 2022-12-23 | $7.81 | $7.90 | $7.66 | $7.75 | $7.75 | 2,305,020 |
| 2022-12-22 | $8.13 | $8.24 | $7.83 | $7.88 | $7.88 | 2,995,700 |
| 2022-12-21 | $8.31 | $8.32 | $8.07 | $8.10 | $8.10 | 2,174,390 |
| 2022-12-20 | $8.26 | $8.36 | $8.15 | $8.30 | $8.30 | 1,865,000 |
| 2022-12-19 | $8.35 | $8.44 | $8.21 | $8.26 | $8.26 | 2,074,000 |
| 2022-12-16 | $8.60 | $8.60 | $8.28 | $8.30 | $8.30 | 2,704,000 |
| 2022-12-15 | $8.46 | $8.59 | $8.35 | $8.59 | $8.59 | 1,919,400 |
| 2022-12-14 | $8.46 | $8.57 | $8.38 | $8.39 | $8.39 | 1,752,770 |
| 2022-12-13 | $8.52 | $8.55 | $8.40 | $8.43 | $8.43 | 2,325,290 |
| 2022-12-12 | $8.65 | $8.66 | $8.45 | $8.52 | $8.52 | 2,059,000 |
| 2022-12-09 | $8.73 | $8.73 | $8.55 | $8.64 | $8.64 | 2,697,700 |
| 2022-12-08 | $8.76 | $8.81 | $8.67 | $8.73 | $8.73 | 2,450,500 |
| 2022-12-07 | $8.80 | $8.82 | $8.65 | $8.72 | $8.72 | 2,969,190 |
| 2022-12-06 | $8.80 | $8.88 | $8.62 | $8.81 | $8.81 | 3,544,660 |
| 2022-12-05 | $8.85 | $8.90 | $8.76 | $8.78 | $8.78 | 3,177,790 |
| 2022-12-01 | $8.90 | $9.02 | $8.70 | $8.75 | $8.75 | 5,992,630 |
| 2022-11-30 | $8.45 | $8.77 | $8.41 | $8.65 | $8.65 | 6,345,180 |
| 2022-11-29 | $8.26 | $8.48 | $8.25 | $8.42 | $8.42 | 3,221,170 |
| 2022-11-28 | $8.36 | $8.38 | $8.21 | $8.26 | $8.26 | 2,714,300 |
| 2022-11-25 | $8.55 | $8.56 | $8.35 | $8.36 | $8.36 | 2,678,040 |
| 2022-11-24 | $8.54 | $8.62 | $8.46 | $8.55 | $8.55 | 3,004,760 |
| 2022-11-23 | $8.52 | $8.58 | $8.34 | $8.52 | $8.52 | 2,948,640 |
| 2022-11-22 | $8.77 | $8.78 | $8.47 | $8.51 | $8.51 | 4,090,300 |
| 2022-11-21 | $8.53 | $8.82 | $8.45 | $8.79 | $8.79 | 4,707,510 |
| 2022-11-18 | $8.89 | $8.90 | $8.58 | $8.59 | $8.59 | 6,376,100 |
| 2022-11-17 | $9.04 | $9.05 | $8.77 | $8.88 | $8.88 | 4,313,800 |
| 2022-11-16 | $9.15 | $9.19 | $8.95 | $8.98 | $8.98 | 3,995,500 |
| 2022-11-15 | $8.81 | $9.12 | $8.74 | $9.12 | $9.12 | 5,618,510 |
| 2022-11-14 | $8.92 | $9.00 | $8.76 | $8.83 | $8.83 | 4,162,900 |
| 2022-11-11 | $9.08 | $9.26 | $8.85 | $8.91 | $8.91 | 7,759,900 |
| 2022-11-10 | $9.12 | $9.21 | $8.92 | $8.94 | $8.94 | 6,074,110 |
| 2022-11-09 | $9.21 | $9.34 | $9.09 | $9.16 | $9.16 | 7,064,100 |
| 2022-11-08 | $9.25 | $9.28 | $9.06 | $9.13 | $9.13 | 4,054,060 |
| 2022-11-07 | $9.34 | $9.37 | $9.13 | $9.25 | $9.25 | 5,849,530 |
| 2022-11-04 | $9.33 | $9.46 | $9.23 | $9.35 | $9.35 | 10,525,500 |
| 2022-11-03 | $9.21 | $9.47 | $9.05 | $9.40 | $9.40 | 16,651,460 |
| 2022-11-02 | $8.36 | $9.19 | $8.32 | $9.19 | $9.19 | 9,758,150 |
| 2022-11-01 | $8.23 | $8.38 | $8.11 | $8.35 | $8.35 | 3,014,600 |
| 2022-10-31 | $7.99 | $8.22 | $7.92 | $8.17 | $8.17 | 3,927,700 |
| 2022-10-28 | $8.43 | $8.45 | $7.83 | $7.94 | $7.94 | 5,171,900 |
| 2022-10-27 | $8.60 | $8.70 | $8.36 | $8.37 | $8.37 | 3,687,600 |
| 2022-10-26 | $8.66 | $8.72 | $8.47 | $8.55 | $8.55 | 4,755,200 |
| 2022-10-25 | $8.41 | $8.66 | $8.09 | $8.66 | $8.66 | 6,234,800 |
| 2022-10-24 | $8.46 | $8.75 | $8.26 | $8.35 | $8.35 | 5,556,200 |
| 2022-10-21 | $8.78 | $8.94 | $8.22 | $8.38 | $8.38 | 9,386,400 |
| 2022-10-20 | $8.80 | $9.20 | $8.60 | $9.01 | $9.01 | 8,379,300 |
| 2022-10-19 | $9.09 | $9.23 | $8.79 | $8.81 | $8.81 | 8,103,590 |
| 2022-10-18 | $9.00 | $9.36 | $8.79 | $9.17 | $9.17 | 9,335,790 |
| 2022-10-17 | $8.47 | $9.16 | $8.44 | $9.00 | $9.00 | 7,303,450 |
| 2022-10-14 | $8.33 | $8.58 | $8.32 | $8.49 | $8.49 | 1,871,100 |
| 2022-10-13 | $8.36 | $8.51 | $8.20 | $8.33 | $8.33 | 2,291,200 |
| 2022-10-12 | $8.14 | $8.40 | $7.90 | $8.38 | $8.38 | 2,822,140 |
| 2022-10-11 | $7.94 | $8.12 | $7.84 | $8.05 | $8.05 | 1,964,240 |
| 2022-10-10 | $8.15 | $8.24 | $7.85 | $7.94 | $7.94 | 2,287,140 |
| 2022-09-30 | $8.37 | $8.42 | $8.13 | $8.15 | $8.15 | 2,402,040 |
| 2022-09-29 | $8.65 | $8.65 | $8.26 | $8.39 | $8.39 | 2,754,400 |
| 2022-09-28 | $8.98 | $8.99 | $8.46 | $8.47 | $8.47 | 3,737,770 |
| 2022-09-27 | $8.85 | $9.09 | $8.73 | $9.00 | $9.00 | 3,505,610 |
| 2022-09-26 | $8.76 | $9.01 | $8.60 | $8.80 | $8.80 | 3,500,360 |
| 2022-09-23 | $9.27 | $9.32 | $8.71 | $8.76 | $8.76 | 5,411,500 |
| 2022-09-22 | $9.12 | $9.29 | $8.90 | $9.15 | $9.15 | 3,671,600 |
| 2022-09-21 | $9.16 | $9.22 | $8.80 | $9.13 | $9.13 | 4,550,700 |
| 2022-09-20 | $9.06 | $9.34 | $9.00 | $9.15 | $9.15 | 4,612,340 |
| 2022-09-19 | $8.99 | $9.06 | $8.80 | $8.99 | $8.99 | 3,784,300 |
| 2022-09-16 | $8.97 | $9.32 | $8.73 | $8.93 | $8.93 | 6,378,200 |
| 2022-09-15 | $9.29 | $9.29 | $8.69 | $8.89 | $8.89 | 4,711,800 |
| 2022-09-14 | $9.29 | $9.42 | $9.13 | $9.26 | $9.26 | 2,626,500 |
| 2022-09-13 | $9.46 | $9.52 | $9.22 | $9.47 | $9.47 | 3,037,100 |
| 2022-09-12 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2022-09-09 | $9.72 | $9.74 | $9.30 | $9.41 | $9.41 | 3,733,960 |
| 2022-09-08 | $9.87 | $10.12 | $9.52 | $9.57 | $9.57 | 4,936,410 |
| 2022-09-07 | $9.58 | $10.08 | $9.52 | $9.85 | $9.85 | 7,466,700 |
| 2022-09-06 | $9.46 | $9.74 | $9.33 | $9.58 | $9.58 | 6,761,900 |
| 2022-09-05 | $9.77 | $9.93 | $9.28 | $9.46 | $9.46 | 9,897,940 |
| 2022-09-02 | $8.85 | $9.71 | $8.82 | $9.71 | $9.71 | 10,697,940 |
| 2022-09-01 | $8.91 | $9.13 | $8.79 | $8.83 | $8.83 | 3,503,000 |
| 2022-08-31 | $9.40 | $9.42 | $8.88 | $8.94 | $8.94 | 6,065,330 |
| 2022-08-30 | $9.59 | $9.72 | $9.31 | $9.38 | $9.38 | 3,995,200 |
| 2022-08-29 | $9.39 | $9.72 | $9.25 | $9.58 | $9.58 | 3,848,700 |
| 2022-08-26 | $9.77 | $10.05 | $9.49 | $9.58 | $9.58 | 4,979,900 |
| 2022-08-25 | $9.97 | $10.05 | $9.44 | $9.67 | $9.67 | 9,598,820 |
| 2022-08-24 | $11.05 | $11.29 | $10.01 | $10.01 | $10.01 | 14,886,730 |
| 2022-08-23 | $10.78 | $11.19 | $10.58 | $11.12 | $11.12 | 9,603,500 |
| 2022-08-22 | $10.91 | $10.96 | $10.45 | $10.68 | $10.68 | 6,690,900 |
| 2022-08-19 | $11.31 | $11.64 | $10.88 | $10.92 | $10.92 | 12,268,050 |
| 2022-08-18 | $11.01 | $11.40 | $10.85 | $11.21 | $11.21 | 11,004,100 |
| 2022-08-17 | $10.74 | $11.20 | $10.66 | $11.17 | $11.17 | 12,386,500 |
| 2022-08-16 | $10.49 | $11.12 | $10.40 | $10.83 | $10.83 | 11,103,500 |
| 2022-08-15 | $10.47 | $10.62 | $10.32 | $10.51 | $10.51 | 5,956,000 |
| 2022-08-12 | $10.42 | $10.80 | $10.41 | $10.43 | $10.43 | 7,113,700 |
| 2022-08-11 | $10.92 | $10.92 | $10.46 | $10.54 | $10.54 | 8,208,300 |
| 2022-08-10 | $10.99 | $11.17 | $10.63 | $10.80 | $10.80 | 8,828,970 |
| 2022-08-09 | $10.87 | $11.51 | $10.80 | $11.02 | $11.02 | 12,191,440 |
| 2022-08-08 | $10.37 | $10.95 | $10.26 | $10.82 | $10.82 | 9,630,710 |
| 2022-08-05 | $10.83 | $11.06 | $10.25 | $10.56 | $10.56 | 11,409,210 |
| 2022-08-04 | $10.92 | $11.17 | $10.64 | $10.80 | $10.80 | 9,569,990 |
| 2022-08-03 | $10.89 | $11.65 | $10.83 | $10.93 | $10.93 | 15,193,750 |
| 2022-08-02 | $11.48 | $11.58 | $10.60 | $10.85 | $10.85 | 17,436,900 |
| 2022-08-01 | $12.07 | $12.15 | $11.23 | $11.58 | $11.58 | 14,235,000 |
| 2022-07-29 | $12.32 | $12.32 | $11.50 | $11.81 | $11.81 | 13,220,820 |
| 2022-07-28 | $12.05 | $12.56 | $11.88 | $12.14 | $12.14 | 12,624,340 |
| 2022-07-27 | $11.53 | $12.45 | $11.20 | $12.08 | $12.08 | 21,360,180 |
| 2022-07-26 | $12.15 | $12.30 | $11.44 | $11.60 | $11.60 | 24,303,350 |
| 2022-07-25 | $13.10 | $13.18 | $11.90 | $12.10 | $12.10 | 21,475,660 |
| 2022-07-22 | $13.45 | $13.93 | $12.41 | $12.80 | $12.80 | 30,347,540 |
| 2022-07-21 | $12.74 | $14.25 | $12.45 | $13.40 | $13.40 | 40,607,900 |
| 2022-07-20 | $13.00 | $13.60 | $11.99 | $12.95 | $12.95 | 41,354,430 |
| 2022-07-19 | $11.88 | $12.57 | $11.77 | $12.57 | $12.57 | 33,077,530 |
| 2022-07-18 | $10.88 | $11.43 | $10.88 | $11.43 | $11.43 | 10,445,990 |
| 2022-07-15 | $9.98 | $10.92 | $9.82 | $10.39 | $10.39 | 23,779,500 |
| 2022-07-14 | $9.34 | $10.40 | $9.30 | $10.13 | $10.13 | 22,233,090 |
| 2022-07-13 | $9.07 | $9.93 | $9.04 | $9.57 | $9.57 | 16,168,200 |
| 2022-07-12 | $10.10 | $10.15 | $9.28 | $9.32 | $9.32 | 17,180,300 |
| 2022-07-11 | $10.45 | $10.97 | $9.97 | $9.99 | $9.99 | 21,567,010 |
| 2022-07-08 | $9.50 | $10.45 | $9.36 | $10.45 | $10.45 | 27,504,900 |
| 2022-07-07 | $9.22 | $9.57 | $9.17 | $9.50 | $9.50 | 17,172,690 |
| 2022-07-06 | $9.35 | $9.54 | $9.12 | $9.25 | $9.25 | 16,118,060 |
| 2022-07-05 | $9.74 | $9.84 | $9.29 | $9.34 | $9.34 | 23,201,850 |
| 2022-07-04 | $9.68 | $10.34 | $9.68 | $9.78 | $9.78 | 36,806,760 |
| 2022-07-01 | $10.75 | $10.99 | $10.75 | $10.75 | $10.75 | 5,438,300 |
| 2022-06-30 | $11.94 | $12.43 | $11.94 | $11.94 | $11.94 | 26,263,890 |
| 2022-06-29 | $13.27 | $13.27 | $11.30 | $13.27 | $13.27 | 59,536,500 |
| 2022-06-28 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 2,610,880 |
| 2022-06-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4,623,310 |
| 2022-06-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,158,410 |
| 2022-06-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 4,282,800 |
| 2022-06-22 | $7.45 | $8.23 | $7.43 | $8.23 | $8.23 | 7,421,600 |
| 2022-06-21 | $7.45 | $7.72 | $7.41 | $7.48 | $7.48 | 3,494,500 |
| 2022-06-20 | $7.39 | $7.49 | $7.30 | $7.38 | $7.38 | 2,262,000 |
| 2022-06-17 | $7.35 | $7.48 | $7.28 | $7.43 | $7.43 | 1,653,500 |
| 2022-06-16 | $7.49 | $7.60 | $7.34 | $7.37 | $7.37 | 2,325,700 |
| 2022-06-15 | $7.62 | $7.70 | $7.48 | $7.49 | $7.49 | 2,572,300 |
| 2022-06-14 | $7.56 | $7.65 | $7.35 | $7.62 | $7.62 | 2,240,700 |
| 2022-06-13 | $7.43 | $7.71 | $7.36 | $7.57 | $7.57 | 2,036,030 |
| 2022-06-10 | $7.32 | $7.53 | $7.25 | $7.49 | $7.49 | 1,517,400 |
| 2022-06-09 | $7.50 | $7.52 | $7.26 | $7.32 | $7.32 | 1,616,800 |
| 2022-06-08 | $7.58 | $7.61 | $7.34 | $7.53 | $7.53 | 2,104,400 |
| 2022-06-07 | $7.81 | $7.81 | $7.49 | $7.58 | $7.58 | 2,410,900 |
| 2022-06-06 | $8.03 | $8.14 | $7.71 | $7.80 | $7.80 | 4,219,400 |
| 2022-06-02 | $7.69 | $8.15 | $7.66 | $8.06 | $8.06 | 3,788,130 |
| 2022-06-01 | $7.43 | $7.79 | $7.38 | $7.68 | $7.68 | 2,712,810 |
| 2022-05-31 | $7.56 | $7.68 | $7.45 | $7.49 | $7.49 | 2,684,260 |
| 2022-05-30 | $7.33 | $7.58 | $7.33 | $7.56 | $7.56 | 2,988,230 |
| 2022-05-27 | $7.30 | $7.40 | $7.26 | $7.34 | $7.34 | 1,415,170 |
| 2022-05-26 | $7.41 | $7.41 | $7.15 | $7.29 | $7.29 | 1,739,200 |
| 2022-05-25 | $7.18 | $7.32 | $7.17 | $7.29 | $7.29 | 2,027,300 |
| 2022-05-24 | $7.42 | $7.56 | $7.18 | $7.22 | $7.22 | 3,017,100 |
| 2022-05-23 | $7.45 | $7.45 | $7.26 | $7.39 | $7.39 | 2,061,500 |
| 2022-05-20 | $7.45 | $7.55 | $7.29 | $7.46 | $7.46 | 3,075,500 |
| 2022-05-19 | $7.16 | $7.55 | $7.11 | $7.48 | $7.48 | 3,811,500 |
| 2022-05-18 | $7.23 | $7.29 | $7.14 | $7.25 | $7.25 | 2,579,470 |
| 2022-05-17 | $7.05 | $7.23 | $6.96 | $7.21 | $7.21 | 2,892,000 |
| 2022-05-16 | $7.00 | $7.24 | $6.97 | $7.10 | $7.10 | 2,926,860 |
| 2022-05-13 | $6.74 | $6.95 | $6.71 | $6.93 | $6.93 | 1,978,860 |
| 2022-05-12 | $6.70 | $6.87 | $6.61 | $6.73 | $6.73 | 1,560,360 |
| 2022-05-11 | $6.65 | $6.87 | $6.61 | $6.66 | $6.66 | 1,907,520 |
| 2022-05-10 | $6.60 | $6.79 | $6.58 | $6.65 | $6.65 | 1,986,250 |
| 2022-05-09 | $7.22 | $7.29 | $7.16 | $7.28 | $6.78 | 1,553,100 |
| 2022-05-06 | $7.18 | $7.25 | $7.08 | $7.25 | $6.75 | 1,380,600 |
| 2022-05-05 | $7.08 | $7.31 | $7.01 | $7.28 | $6.78 | 1,882,700 |
| 2022-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.59 | 0 |
| 2022-05-03 | $7.08 | $7.08 | $7.08 | $7.08 | $6.59 | 0 |
| 2022-04-29 | $6.88 | $7.08 | $6.83 | $7.08 | $6.59 | 1,985,400 |
| 2022-04-28 | $6.69 | $6.92 | $6.56 | $6.81 | $6.34 | 1,607,610 |
| 2022-04-27 | $6.62 | $6.73 | $6.28 | $6.69 | $6.23 | 1,952,600 |
| 2022-04-26 | $6.91 | $6.91 | $6.54 | $6.56 | $6.11 | 2,125,100 |
| 2022-04-25 | $7.05 | $7.24 | $6.79 | $6.90 | $6.43 | 2,750,700 |
| 2022-04-22 | $7.07 | $7.08 | $6.75 | $7.00 | $6.52 | 1,581,970 |
| 2022-04-21 | $7.31 | $7.32 | $6.98 | $7.02 | $6.54 | 1,461,800 |
| 2022-04-20 | $7.30 | $7.42 | $7.23 | $7.31 | $6.81 | 1,360,900 |
| 2022-04-19 | $7.15 | $7.35 | $7.14 | $7.30 | $6.80 | 1,220,840 |
| 2022-04-18 | $7.08 | $7.19 | $6.99 | $7.16 | $6.67 | 907,500 |
| 2022-04-15 | $7.14 | $7.14 | $6.95 | $7.06 | $6.58 | 897,300 |
| 2022-04-14 | $7.03 | $7.11 | $7.01 | $7.04 | $6.56 | 617,400 |
| 2022-04-13 | $7.14 | $7.14 | $6.95 | $6.96 | $6.48 | 947,600 |
| 2022-04-12 | $6.98 | $7.15 | $6.86 | $7.14 | $6.65 | 1,100,300 |
| 2022-04-11 | $7.19 | $7.27 | $6.96 | $7.01 | $6.53 | 1,136,500 |
| 2022-04-08 | $7.26 | $7.28 | $7.10 | $7.17 | $6.68 | 881,000 |
| 2022-04-07 | $7.40 | $7.43 | $7.21 | $7.21 | $6.72 | 872,700 |
| 2022-04-06 | $7.20 | $7.40 | $7.15 | $7.38 | $6.87 | 828,200 |
| 2022-04-05 | $7.19 | $7.19 | $7.19 | $7.19 | $6.70 | 0 |
| 2022-04-04 | $7.19 | $7.19 | $7.19 | $7.19 | $6.70 | 0 |
| 2022-04-01 | $7.25 | $7.38 | $7.15 | $7.19 | $6.70 | 956,300 |
| 2022-03-31 | $7.14 | $7.41 | $7.12 | $7.27 | $6.77 | 1,488,400 |
| 2022-03-30 | $7.13 | $7.14 | $7.03 | $7.12 | $6.63 | 960,400 |
| 2022-03-29 | $7.22 | $7.22 | $7.03 | $7.03 | $6.55 | 685,700 |
| 2022-03-28 | $7.18 | $7.25 | $6.97 | $7.12 | $6.63 | 1,427,300 |
| 2022-03-25 | $6.99 | $7.16 | $6.99 | $7.11 | $6.62 | 1,094,800 |
| 2022-03-24 | $7.10 | $7.21 | $6.98 | $6.99 | $6.51 | 1,246,000 |
| 2022-03-23 | $7.10 | $7.15 | $7.02 | $7.10 | $6.61 | 983,400 |
| 2022-03-22 | $7.14 | $7.14 | $7.00 | $7.10 | $6.61 | 1,033,200 |
| 2022-03-21 | $7.00 | $7.18 | $6.98 | $7.16 | $6.67 | 1,064,300 |
| 2022-03-18 | $6.84 | $6.98 | $6.66 | $6.97 | $6.49 | 1,020,400 |
| 2022-03-17 | $6.96 | $7.01 | $6.80 | $6.81 | $6.34 | 1,630,600 |
| 2022-03-16 | $6.65 | $6.88 | $6.46 | $6.87 | $6.40 | 2,021,500 |
| 2022-03-15 | $7.10 | $7.12 | $6.50 | $6.61 | $6.16 | 3,658,900 |
| 2022-03-14 | $7.53 | $7.53 | $7.16 | $7.18 | $6.69 | 2,305,190 |
| 2022-03-11 | $7.49 | $7.54 | $7.26 | $7.53 | $7.01 | 1,054,400 |
| 2022-03-10 | $7.39 | $7.53 | $7.37 | $7.47 | $6.96 | 697,060 |
| 2022-03-09 | $7.47 | $7.56 | $7.00 | $7.31 | $6.81 | 1,646,760 |
| 2022-03-08 | $7.69 | $7.92 | $7.47 | $7.49 | $6.98 | 1,560,900 |
| 2022-03-07 | $7.88 | $7.88 | $7.74 | $7.77 | $7.24 | 1,029,400 |
| 2022-03-04 | $8.06 | $8.08 | $7.92 | $7.93 | $7.39 | 1,130,900 |
| 2022-03-03 | $8.03 | $8.03 | $7.93 | $7.99 | $7.44 | 795,700 |
| 2022-03-02 | $7.98 | $8.00 | $7.92 | $7.99 | $7.44 | 685,200 |
| 2022-03-01 | $7.84 | $8.06 | $7.77 | $7.99 | $7.44 | 1,360,700 |
| 2022-02-28 | $7.87 | $7.90 | $7.69 | $7.77 | $7.24 | 1,121,200 |
| 2022-02-25 | $7.89 | $8.13 | $7.85 | $7.87 | $7.33 | 1,614,700 |
| 2022-02-24 | $8.00 | $8.23 | $7.78 | $7.89 | $7.35 | 2,272,600 |
| 2022-02-23 | $7.90 | $8.12 | $7.90 | $8.01 | $7.46 | 991,100 |
| 2022-02-22 | $8.00 | $8.00 | $7.83 | $7.90 | $7.36 | 828,300 |
| 2022-02-21 | $7.99 | $8.04 | $7.98 | $8.03 | $7.48 | 571,800 |
| 2022-02-18 | $7.99 | $7.99 | $7.87 | $7.95 | $7.40 | 871,500 |
| 2022-02-17 | $8.10 | $8.12 | $8.00 | $8.00 | $7.45 | 750,500 |
| 2022-02-16 | $8.00 | $8.15 | $7.99 | $8.10 | $7.54 | 827,200 |
| 2022-02-15 | $8.08 | $8.08 | $7.91 | $8.00 | $7.45 | 773,000 |
| 2022-02-14 | $7.94 | $8.10 | $7.94 | $8.01 | $7.46 | 731,500 |
| 2022-02-11 | $8.18 | $8.21 | $7.98 | $7.99 | $7.44 | 921,800 |
| 2022-02-10 | $8.28 | $8.28 | $8.10 | $8.18 | $7.62 | 914,000 |
| 2022-02-09 | $8.24 | $8.30 | $8.15 | $8.21 | $7.65 | 772,100 |
| 2022-02-08 | $8.00 | $8.21 | $7.95 | $8.21 | $7.65 | 1,315,360 |
| 2022-02-07 | $8.02 | $8.09 | $7.94 | $8.00 | $7.45 | 1,041,200 |
| 2022-02-04 | $8.02 | $8.02 | $8.02 | $8.02 | $7.47 | 0 |
| 2022-02-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.47 | 0 |
| 2022-02-02 | $8.02 | $8.02 | $8.02 | $8.02 | $7.47 | 0 |
| 2022-02-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.47 | 0 |
| 2022-01-28 | $7.76 | $8.07 | $7.67 | $8.02 | $7.47 | 1,162,000 |
| 2022-01-27 | $8.05 | $8.11 | $7.66 | $7.68 | $7.15 | 1,417,000 |
| 2022-01-26 | $8.01 | $8.15 | $7.91 | $8.01 | $7.46 | 1,169,000 |
| 2022-01-25 | $8.32 | $8.38 | $8.01 | $8.02 | $7.47 | 1,293,300 |
| 2022-01-24 | $8.47 | $8.63 | $8.32 | $8.32 | $7.75 | 1,282,300 |
| 2022-01-21 | $8.47 | $8.65 | $8.47 | $8.51 | $7.93 | 822,100 |
| 2022-01-20 | $8.85 | $8.92 | $8.50 | $8.55 | $7.96 | 1,645,900 |
| 2022-01-19 | $8.89 | $9.03 | $8.76 | $8.90 | $8.29 | 1,243,200 |
| 2022-01-18 | $9.10 | $9.15 | $8.87 | $8.88 | $8.27 | 1,837,500 |
| 2022-01-17 | $9.00 | $9.25 | $9.00 | $9.18 | $8.55 | 2,711,640 |
| 2022-01-14 | $8.93 | $9.04 | $8.82 | $8.82 | $8.21 | 1,285,900 |
| 2022-01-13 | $9.09 | $9.11 | $8.95 | $8.96 | $8.35 | 1,180,500 |
| 2022-01-12 | $8.87 | $9.10 | $8.87 | $9.09 | $8.47 | 1,827,280 |
| 2022-01-11 | $8.91 | $9.07 | $8.85 | $8.87 | $8.26 | 1,180,800 |
| 2022-01-10 | $8.82 | $8.96 | $8.67 | $8.91 | $8.30 | 1,209,600 |
| 2022-01-07 | $8.90 | $9.01 | $8.74 | $8.74 | $8.14 | 1,584,800 |
| 2022-01-06 | $8.93 | $9.01 | $8.84 | $8.98 | $8.36 | 1,583,600 |
| 2022-01-05 | $9.07 | $9.08 | $8.82 | $8.93 | $8.32 | 2,184,700 |
| 2022-01-04 | $8.64 | $9.25 | $8.61 | $9.07 | $8.45 | 4,722,460 |
| 2022-01-03 | $8.53 | $8.53 | $8.53 | $8.53 | $7.94 | 0 |
| 2021-12-31 | $8.69 | $8.72 | $8.48 | $8.53 | $7.94 | 1,243,200 |
| 2021-12-30 | $8.64 | $8.74 | $8.55 | $8.62 | $8.03 | 940,600 |
| 2021-12-29 | $8.61 | $8.69 | $8.41 | $8.64 | $8.05 | 1,348,200 |
| 2021-12-28 | $8.38 | $8.63 | $8.33 | $8.60 | $8.01 | 1,390,400 |
| 2021-12-27 | $8.52 | $8.61 | $8.22 | $8.42 | $7.84 | 2,605,050 |
| 2021-12-24 | $8.92 | $9.09 | $8.54 | $8.54 | $7.95 | 2,980,620 |
| 2021-12-23 | $8.66 | $8.88 | $8.66 | $8.87 | $8.26 | 1,772,800 |
| 2021-12-22 | $8.68 | $8.85 | $8.63 | $8.70 | $8.10 | 1,441,000 |
| 2021-12-21 | $8.64 | $8.78 | $8.61 | $8.68 | $8.08 | 1,365,100 |
| 2021-12-20 | $8.72 | $8.88 | $8.64 | $8.67 | $8.08 | 2,026,070 |
| 2021-12-17 | $8.86 | $8.86 | $8.65 | $8.71 | $8.11 | 1,512,800 |
| 2021-12-16 | $8.79 | $8.90 | $8.74 | $8.85 | $8.24 | 1,425,700 |
| 2021-12-15 | $9.08 | $9.10 | $8.78 | $8.78 | $8.18 | 1,960,100 |
| 2021-12-14 | $8.87 | $9.13 | $8.80 | $9.07 | $8.45 | 2,055,800 |
| 2021-12-13 | $8.98 | $9.07 | $8.83 | $8.89 | $8.28 | 2,248,860 |
| 2021-12-07 | $8.94 | $9.06 | $8.74 | $8.80 | $8.20 | 2,687,540 |
| 2021-12-06 | $9.09 | $9.14 | $8.91 | $8.94 | $8.33 | 2,452,840 |
| 2021-12-03 | $9.09 | $9.09 | $9.09 | $9.09 | $8.47 | 4,062,500 |
| 2021-12-02 | $9.43 | $9.43 | $9.43 | $9.43 | $8.78 | 7,640,480 |
| 2021-12-01 | $9.00 | $9.50 | $8.95 | $9.17 | $8.54 | 8,564,670 |
| 2021-11-30 | $8.24 | $9.05 | $8.24 | $9.05 | $8.43 | 4,750,580 |
| 2021-11-29 | $8.38 | $8.38 | $8.11 | $8.23 | $7.67 | 1,366,500 |
| 2021-11-26 | $8.80 | $8.80 | $8.37 | $8.39 | $7.81 | 1,564,000 |
| 2021-11-25 | $8.67 | $8.80 | $8.60 | $8.71 | $8.11 | 1,440,460 |
| 2021-11-24 | $8.74 | $8.82 | $8.66 | $8.74 | $8.14 | 796,460 |
| 2021-11-23 | $8.60 | $8.77 | $8.56 | $8.76 | $8.16 | 808,800 |
| 2021-11-22 | $8.66 | $8.75 | $8.63 | $8.72 | $8.12 | 618,400 |
| 2021-11-19 | $8.60 | $8.73 | $8.44 | $8.70 | $8.10 | 965,100 |
| 2021-11-18 | $8.68 | $8.78 | $8.50 | $8.60 | $8.01 | 838,500 |
| 2021-11-17 | $8.51 | $8.72 | $8.44 | $8.72 | $8.12 | 849,600 |
| 2021-11-16 | $8.86 | $8.86 | $8.47 | $8.51 | $7.93 | 1,236,200 |
| 2021-11-15 | $8.49 | $8.85 | $8.49 | $8.84 | $8.23 | 1,706,600 |
| 2021-11-12 | $8.38 | $8.59 | $8.34 | $8.58 | $7.99 | 1,084,300 |
| 2021-11-11 | $8.39 | $8.47 | $8.36 | $8.38 | $7.80 | 835,320 |
| 2021-11-10 | $8.26 | $8.45 | $8.19 | $8.39 | $7.81 | 841,100 |
| 2021-11-09 | $8.37 | $8.40 | $8.22 | $8.26 | $7.69 | 1,019,530 |
| 2021-11-08 | $8.52 | $8.52 | $8.21 | $8.36 | $7.79 | 1,017,400 |
| 2021-11-05 | $8.42 | $8.42 | $8.42 | $8.42 | $7.84 | 1,279,000 |
| 2021-11-04 | $8.30 | $8.46 | $8.20 | $8.42 | $7.84 | 1,462,630 |
| 2021-11-03 | $8.08 | $8.35 | $8.00 | $8.30 | $7.73 | 2,138,960 |
| 2021-11-02 | $7.96 | $8.12 | $7.73 | $8.10 | $7.54 | 2,438,980 |
| 2021-11-01 | $7.68 | $8.08 | $7.54 | $7.89 | $7.35 | 2,241,410 |
| 2021-10-29 | $7.39 | $7.60 | $7.19 | $7.43 | $6.92 | 1,378,570 |
| 2021-10-28 | $7.44 | $7.71 | $7.34 | $7.39 | $6.88 | 1,963,760 |
| 2021-10-27 | $7.72 | $7.72 | $7.42 | $7.44 | $6.93 | 852,900 |
| 2021-10-26 | $7.74 | $7.91 | $7.67 | $7.68 | $7.15 | 690,300 |
| 2021-10-25 | $7.68 | $7.79 | $7.60 | $7.77 | $7.24 | 405,900 |
| 2021-10-22 | $7.80 | $7.82 | $7.65 | $7.68 | $7.15 | 791,700 |
| 2021-10-21 | $7.93 | $7.97 | $7.77 | $7.79 | $7.26 | 1,014,200 |
| 2021-10-20 | $8.24 | $8.35 | $7.96 | $8.01 | $7.46 | 1,553,190 |
| 2021-10-19 | $8.14 | $8.25 | $7.58 | $8.24 | $7.67 | 1,277,150 |
| 2021-10-18 | $8.27 | $8.31 | $8.08 | $8.17 | $7.61 | 559,100 |
| 2021-10-15 | $8.19 | $8.24 | $8.09 | $8.12 | $7.56 | 487,810 |
| 2021-10-14 | $8.11 | $8.24 | $8.03 | $8.16 | $7.60 | 651,360 |
| 2021-10-13 | $8.13 | $8.19 | $8.02 | $8.10 | $7.54 | 653,100 |
| 2021-10-12 | $8.28 | $8.28 | $8.05 | $8.15 | $7.59 | 509,620 |
| 2021-10-11 | $8.28 | $8.35 | $8.20 | $8.24 | $7.67 | 587,200 |
| 2021-09-30 | $8.06 | $8.19 | $8.05 | $8.11 | $7.55 | 661,130 |
| 2021-09-29 | $8.21 | $8.27 | $7.93 | $8.04 | $7.49 | 2,022,080 |
| 2021-09-28 | $8.13 | $8.28 | $8.06 | $8.21 | $7.65 | 778,230 |
| 2021-09-27 | $8.53 | $8.53 | $8.00 | $8.16 | $7.60 | 1,597,970 |
| 2021-09-24 | $8.68 | $8.77 | $8.41 | $8.53 | $7.94 | 1,731,400 |
| 2021-09-23 | $8.77 | $8.93 | $8.62 | $8.71 | $8.11 | 1,253,700 |
| 2021-09-22 | $8.55 | $8.69 | $8.48 | $8.62 | $8.03 | 1,331,310 |
| 2021-09-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.08 | 0 |
| 2021-09-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.08 | 0 |
| 2021-09-17 | $8.86 | $8.90 | $8.50 | $8.68 | $8.08 | 1,848,700 |
| 2021-09-16 | $8.97 | $9.35 | $8.75 | $8.86 | $8.25 | 3,413,220 |
| 2021-09-15 | $8.75 | $9.06 | $8.72 | $8.97 | $8.35 | 2,581,000 |
| 2021-09-14 | $9.14 | $9.14 | $9.03 | $9.05 | $8.43 | 1,099,600 |
| 2021-09-13 | $9.15 | $9.15 | $9.01 | $9.14 | $8.51 | 1,428,200 |
| 2021-09-10 | $9.10 | $9.17 | $9.04 | $9.11 | $8.48 | 1,244,000 |
| 2021-09-09 | $9.19 | $9.22 | $9.10 | $9.10 | $8.48 | 1,280,250 |
| 2021-09-08 | $9.23 | $9.27 | $9.16 | $9.17 | $8.54 | 1,349,400 |
| 2021-09-07 | $9.16 | $9.29 | $9.10 | $9.23 | $8.60 | 1,112,220 |
| 2021-09-06 | $9.07 | $9.20 | $8.98 | $9.20 | $8.57 | 1,712,100 |
| 2021-09-03 | $9.24 | $9.24 | $9.06 | $9.10 | $8.48 | 1,811,300 |
| 2021-09-02 | $9.12 | $9.48 | $9.09 | $9.18 | $8.55 | 2,317,900 |
| 2021-09-01 | $9.39 | $9.62 | $9.06 | $9.16 | $8.53 | 6,714,990 |
| 2021-08-31 | $9.22 | $9.77 | $9.06 | $9.64 | $8.98 | 6,894,910 |
| 2021-08-30 | $9.21 | $9.26 | $8.88 | $9.22 | $8.59 | 3,581,000 |
| 2021-08-27 | $9.20 | $9.33 | $9.18 | $9.24 | $8.61 | 1,294,000 |
| 2021-08-26 | $9.21 | $9.44 | $9.19 | $9.24 | $8.61 | 2,175,090 |
| 2021-08-25 | $9.19 | $9.32 | $9.14 | $9.21 | $8.58 | 1,439,900 |
| 2021-08-24 | $9.28 | $9.39 | $9.19 | $9.19 | $8.56 | 1,561,290 |
| 2021-08-23 | $9.34 | $9.51 | $9.23 | $9.27 | $8.63 | 1,868,570 |
| 2021-08-20 | $9.28 | $9.38 | $9.07 | $9.35 | $8.71 | 2,017,100 |
| 2021-08-19 | $9.24 | $9.37 | $9.05 | $9.27 | $8.63 | 2,411,900 |
| 2021-08-18 | $9.30 | $9.40 | $9.17 | $9.23 | $8.60 | 2,557,590 |
| 2021-08-17 | $9.53 | $9.60 | $9.26 | $9.30 | $8.66 | 4,734,460 |
| 2021-08-16 | $9.81 | $9.81 | $9.25 | $9.48 | $8.83 | 8,348,620 |
| 2021-08-13 | $8.94 | $8.97 | $8.77 | $8.93 | $8.32 | 1,948,780 |
| 2021-08-12 | $9.00 | $9.06 | $8.72 | $8.83 | $8.22 | 2,339,400 |
| 2021-08-11 | $8.56 | $9.00 | $8.52 | $8.95 | $8.34 | 4,461,280 |
| 2021-08-10 | $8.57 | $8.60 | $8.46 | $8.57 | $7.98 | 1,912,470 |
| 2021-08-09 | $8.13 | $8.64 | $8.13 | $8.56 | $7.97 | 4,385,400 |
| 2021-08-06 | $8.23 | $8.25 | $8.09 | $8.13 | $7.57 | 1,208,700 |
| 2021-08-05 | $8.20 | $8.26 | $8.16 | $8.23 | $7.67 | 1,157,500 |
| 2021-08-04 | $8.23 | $8.25 | $8.05 | $8.19 | $7.63 | 1,632,740 |
| 2021-08-03 | $8.04 | $8.16 | $7.93 | $8.10 | $7.54 | 1,153,800 |
| 2021-08-02 | $7.80 | $8.05 | $7.79 | $8.01 | $7.46 | 1,087,770 |
| 2021-07-30 | $7.67 | $7.81 | $7.67 | $7.81 | $7.27 | 829,780 |
| 2021-07-29 | $7.66 | $7.85 | $7.62 | $7.73 | $7.20 | 851,740 |
| 2021-07-28 | $7.90 | $7.90 | $7.39 | $7.62 | $7.10 | 1,541,100 |
| 2021-07-27 | $8.10 | $8.20 | $7.60 | $7.78 | $7.25 | 1,596,840 |
| 2021-07-26 | $8.20 | $8.20 | $8.07 | $8.10 | $7.54 | 1,228,530 |
| 2021-07-23 | $8.22 | $8.24 | $8.11 | $8.24 | $7.67 | 1,279,340 |
| 2021-07-22 | $8.25 | $8.26 | $8.14 | $8.23 | $7.67 | 1,736,400 |
| 2021-07-21 | $8.34 | $8.43 | $8.26 | $8.30 | $7.73 | 1,817,400 |
| 2021-07-20 | $8.13 | $8.42 | $8.06 | $8.36 | $7.79 | 2,716,170 |
| 2021-07-19 | $8.12 | $8.18 | $8.08 | $8.13 | $7.57 | 859,200 |
| 2021-07-16 | $8.23 | $8.24 | $8.11 | $8.14 | $7.58 | 1,187,700 |
| 2021-07-15 | $8.15 | $8.25 | $8.13 | $8.22 | $7.66 | 1,323,330 |
| 2021-07-14 | $8.32 | $8.40 | $8.19 | $8.20 | $7.64 | 1,857,100 |
| 2021-07-13 | $8.19 | $8.36 | $8.12 | $8.35 | $7.78 | 2,320,440 |
| 2021-07-12 | $8.18 | $8.30 | $8.15 | $8.19 | $7.63 | 2,265,640 |
| 2021-07-08 | $8.05 | $8.51 | $8.05 | $8.23 | $7.67 | 3,993,900 |
| 2021-07-07 | $8.12 | $8.13 | $8.03 | $8.04 | $7.49 | 1,986,400 |
| 2021-07-06 | $8.39 | $8.40 | $8.05 | $8.14 | $7.58 | 4,545,240 |
| 2021-07-05 | $7.69 | $8.28 | $7.62 | $8.28 | $7.71 | 6,073,520 |
| 2021-07-02 | $7.65 | $7.65 | $7.49 | $7.53 | $7.01 | 1,328,920 |
| 2021-07-01 | $7.51 | $7.58 | $7.37 | $7.52 | $7.00 | 1,695,600 |
| 2021-06-30 | $7.77 | $7.78 | $7.37 | $7.51 | $6.99 | 3,794,600 |
| 2021-06-29 | $8.00 | $8.01 | $7.77 | $7.77 | $7.24 | 2,386,350 |
| 2021-06-28 | $8.08 | $8.08 | $8.00 | $8.01 | $7.46 | 2,209,020 |
| 2021-06-25 | $8.05 | $8.15 | $8.03 | $8.06 | $7.51 | 1,070,740 |
| 2021-06-24 | $8.13 | $8.15 | $8.05 | $8.05 | $7.50 | 911,000 |
| 2021-06-23 | $8.10 | $8.18 | $8.09 | $8.12 | $7.56 | 1,178,300 |
| 2021-06-22 | $8.15 | $8.19 | $8.08 | $8.10 | $7.54 | 1,286,840 |
| 2021-06-21 | $8.12 | $8.21 | $8.06 | $8.15 | $7.59 | 1,394,600 |
| 2021-06-18 | $8.05 | $8.13 | $8.01 | $8.11 | $7.55 | 983,940 |
| 2021-06-17 | $8.09 | $8.23 | $8.05 | $8.08 | $7.53 | 1,204,730 |
| 2021-06-16 | $8.10 | $8.19 | $8.10 | $8.12 | $7.56 | 873,300 |
| 2021-06-15 | $8.50 | $8.50 | $8.11 | $8.14 | $7.58 | 1,770,600 |
| 2021-06-14 | $8.43 | $8.43 | $8.43 | $8.43 | $7.85 | 0 |
| 2021-06-11 | $8.32 | $8.45 | $8.29 | $8.43 | $7.85 | 1,645,000 |
| 2021-06-10 | $8.43 | $8.53 | $8.33 | $8.33 | $7.76 | 1,934,600 |
| 2021-06-09 | $8.60 | $8.74 | $8.44 | $8.47 | $7.89 | 2,438,700 |
| 2021-06-08 | $8.39 | $8.54 | $8.35 | $8.43 | $7.85 | 1,702,340 |
| 2021-06-07 | $8.18 | $8.45 | $8.11 | $8.39 | $7.81 | 2,287,540 |
| 2021-06-04 | $8.05 | $8.17 | $8.05 | $8.11 | $7.55 | 1,387,260 |
| 2021-06-03 | $8.29 | $8.29 | $8.02 | $8.05 | $7.50 | 2,607,700 |
| 2021-06-02 | $8.50 | $8.50 | $8.24 | $8.29 | $7.72 | 1,773,680 |
| 2021-06-01 | $8.50 | $8.50 | $8.41 | $8.48 | $7.90 | 924,830 |
| 2021-05-31 | $8.34 | $8.49 | $8.34 | $8.47 | $7.89 | 1,286,130 |
| 2021-05-28 | $8.55 | $8.55 | $8.32 | $8.34 | $7.77 | 1,453,230 |
| 2021-05-27 | $8.27 | $8.55 | $8.20 | $8.49 | $7.91 | 2,232,500 |
| 2021-05-26 | $8.10 | $8.25 | $8.05 | $8.20 | $7.64 | 1,620,470 |
| 2021-05-25 | $8.10 | $8.12 | $7.92 | $8.06 | $7.51 | 1,903,420 |
| 2021-05-24 | $8.21 | $8.21 | $8.01 | $8.04 | $7.49 | 1,946,000 |
| 2021-05-21 | $8.16 | $8.24 | $8.10 | $8.21 | $7.65 | 830,600 |
| 2021-05-20 | $8.37 | $8.38 | $8.05 | $8.12 | $7.56 | 2,006,700 |
| 2021-05-19 | $8.40 | $8.40 | $8.20 | $8.36 | $7.79 | 1,244,700 |
| 2021-05-18 | $8.65 | $8.65 | $8.11 | $8.33 | $7.76 | 2,056,470 |
| 2021-05-17 | $8.75 | $8.84 | $8.52 | $8.56 | $7.97 | 1,793,020 |
| 2021-05-14 | $8.71 | $8.95 | $8.70 | $8.75 | $8.15 | 2,095,700 |
| 2021-05-13 | $8.64 | $8.74 | $8.01 | $8.72 | $8.12 | 1,469,980 |
| 2021-05-12 | $8.69 | $8.70 | $8.56 | $8.64 | $8.05 | 1,092,300 |
| 2021-05-11 | $8.71 | $8.79 | $8.55 | $8.67 | $8.08 | 1,126,500 |
| 2021-05-10 | $8.65 | $8.80 | $8.55 | $8.71 | $8.11 | 1,110,300 |
| 2021-05-07 | $8.70 | $8.74 | $8.56 | $8.65 | $8.06 | 961,400 |
| 2021-05-06 | $8.71 | $8.83 | $8.56 | $8.62 | $8.03 | 1,403,400 |
| 2021-05-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.00 | 0 |
| 2021-05-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.00 | 0 |
| 2021-04-30 | $8.61 | $8.85 | $8.50 | $8.59 | $8.00 | 3,450,690 |
| 2021-04-29 | $9.07 | $9.08 | $8.83 | $8.86 | $8.25 | 1,917,220 |
| 2021-04-28 | $8.91 | $9.10 | $8.90 | $9.06 | $8.44 | 2,102,280 |
| 2021-04-27 | $9.70 | $9.80 | $9.11 | $9.11 | $8.48 | 5,872,490 |
| 2021-04-26 | $10.28 | $10.49 | $10.06 | $10.12 | $9.43 | 2,112,250 |
| 2021-04-23 | $10.25 | $10.39 | $10.20 | $10.28 | $9.57 | 1,240,250 |
| 2021-04-22 | $10.41 | $10.56 | $10.19 | $10.28 | $9.57 | 1,949,630 |
| 2021-04-21 | $10.41 | $10.52 | $10.33 | $10.41 | $9.70 | 2,712,800 |
| 2021-04-20 | $10.34 | $10.56 | $10.29 | $10.35 | $9.64 | 2,217,040 |
| 2021-04-19 | $10.35 | $10.47 | $10.23 | $10.33 | $9.62 | 3,116,140 |
| 2021-04-16 | $9.98 | $10.38 | $9.98 | $10.34 | $9.63 | 3,854,770 |
| 2021-04-15 | $9.85 | $10.08 | $9.66 | $9.98 | $9.30 | 1,962,740 |
| 2021-04-14 | $9.82 | $9.90 | $9.78 | $9.84 | $9.16 | 1,345,140 |
| 2021-04-13 | $9.87 | $9.98 | $9.77 | $9.82 | $9.15 | 1,487,700 |
| 2021-04-12 | $10.14 | $10.19 | $9.80 | $9.86 | $9.18 | 2,396,780 |
| 2021-04-09 | $10.30 | $10.30 | $10.07 | $10.14 | $9.44 | 1,869,500 |
| 2021-04-08 | $9.94 | $10.32 | $9.88 | $10.19 | $9.49 | 2,789,800 |
| 2021-04-07 | $9.92 | $9.94 | $9.80 | $9.94 | $9.26 | 1,147,000 |
| 2021-04-06 | $9.88 | $10.10 | $9.81 | $9.92 | $9.24 | 1,822,230 |
| 2021-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.22 | 0 |
| 2021-04-02 | $9.73 | $9.91 | $9.64 | $9.90 | $9.22 | 1,553,630 |
| 2021-04-01 | $9.70 | $10.00 | $9.69 | $9.76 | $9.09 | 2,585,330 |
| 2021-03-31 | $9.25 | $9.93 | $9.24 | $9.74 | $9.07 | 3,321,950 |
| 2021-03-30 | $9.40 | $9.40 | $9.23 | $9.25 | $8.62 | 1,215,780 |
| 2021-03-29 | $9.49 | $9.59 | $9.38 | $9.42 | $8.77 | 1,159,900 |
| 2021-03-26 | $9.38 | $9.54 | $9.37 | $9.49 | $8.84 | 1,106,300 |
| 2021-03-25 | $9.34 | $9.45 | $9.30 | $9.42 | $8.77 | 916,000 |
| 2021-03-24 | $9.45 | $9.55 | $9.36 | $9.37 | $8.73 | 1,485,400 |
| 2021-03-23 | $9.45 | $9.63 | $9.35 | $9.55 | $8.89 | 1,720,380 |
| 2021-03-22 | $9.32 | $9.49 | $9.28 | $9.47 | $8.82 | 1,534,900 |
| 2021-03-19 | $9.30 | $9.48 | $9.21 | $9.35 | $8.71 | 1,577,000 |
| 2021-03-18 | $9.54 | $9.72 | $9.41 | $9.44 | $8.79 | 2,031,530 |
| 2021-03-17 | $9.45 | $9.83 | $9.34 | $9.55 | $8.89 | 3,416,260 |
| 2021-03-16 | $9.15 | $9.42 | $9.10 | $9.38 | $8.74 | 2,283,200 |
| 2021-03-15 | $9.05 | $9.23 | $8.98 | $9.12 | $8.49 | 2,268,200 |
| 2021-03-12 | $9.33 | $9.38 | $9.18 | $9.20 | $8.57 | 2,597,800 |
| 2021-03-11 | $9.31 | $9.40 | $9.18 | $9.33 | $8.69 | 3,368,820 |
| 2021-03-10 | $9.28 | $9.48 | $9.28 | $9.30 | $8.66 | 2,638,430 |
| 2021-03-09 | $9.90 | $10.07 | $9.19 | $9.26 | $8.62 | 5,963,870 |
| 2021-03-08 | $10.31 | $10.59 | $10.00 | $10.01 | $9.32 | 2,773,400 |
| 2021-03-05 | $10.37 | $10.43 | $10.17 | $10.29 | $9.58 | 2,377,160 |
| 2021-03-04 | $10.45 | $10.62 | $10.36 | $10.43 | $9.71 | 2,402,700 |
| 2021-03-03 | $10.64 | $10.64 | $10.11 | $10.57 | $9.84 | 4,083,990 |
| 2021-03-02 | $10.70 | $10.78 | $10.57 | $10.70 | $9.97 | 2,743,200 |
| 2021-03-01 | $10.48 | $10.85 | $10.48 | $10.68 | $9.95 | 3,779,280 |
| 2021-02-26 | $10.34 | $10.54 | $10.06 | $10.45 | $9.73 | 3,891,890 |
| 2021-02-25 | $10.84 | $10.88 | $10.31 | $10.35 | $9.64 | 4,660,660 |
| 2021-02-24 | $10.59 | $10.85 | $10.50 | $10.80 | $10.06 | 4,391,480 |
| 2021-02-23 | $10.63 | $10.85 | $10.60 | $10.64 | $9.91 | 4,479,580 |
| 2021-02-22 | $11.20 | $11.20 | $10.62 | $10.63 | $9.90 | 7,498,220 |
| 2021-02-19 | $11.21 | $11.32 | $10.87 | $11.15 | $10.38 | 5,648,200 |
| 2021-02-18 | $11.00 | $11.29 | $10.82 | $11.28 | $10.51 | 6,290,710 |
| 2021-02-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.17 | 0 |
| 2021-02-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.17 | 0 |
| 2021-02-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.17 | 0 |
| 2021-02-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.17 | 0 |
| 2021-02-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.17 | 0 |
| 2021-02-10 | $11.50 | $11.70 | $10.82 | $10.92 | $10.17 | 11,179,930 |
| 2021-02-09 | $10.28 | $11.31 | $10.12 | $11.31 | $10.53 | 11,823,890 |
| 2021-02-08 | $10.90 | $10.90 | $10.07 | $10.28 | $9.57 | 14,281,370 |
| 2021-02-05 | $10.10 | $10.38 | $9.89 | $9.91 | $9.23 | 8,997,850 |
| 2021-02-04 | $9.52 | $9.88 | $9.31 | $9.88 | $9.20 | 7,339,670 |
| 2021-02-03 | $9.62 | $10.06 | $9.39 | $9.70 | $9.03 | 7,241,100 |
| 2021-02-02 | $9.80 | $9.86 | $9.50 | $9.73 | $9.06 | 7,094,620 |
| 2021-02-01 | $9.57 | $10.49 | $9.38 | $9.95 | $9.27 | 13,427,810 |
| 2021-01-29 | $8.90 | $9.55 | $8.89 | $9.55 | $8.89 | 10,882,350 |
| 2021-01-28 | $8.90 | $8.90 | $8.64 | $8.68 | $8.08 | 1,264,100 |
| 2021-01-27 | $8.91 | $8.97 | $8.78 | $8.78 | $8.18 | 1,307,000 |
| 2021-01-26 | $8.80 | $8.92 | $8.39 | $8.91 | $8.30 | 1,520,560 |
| 2021-01-25 | $9.00 | $9.16 | $8.80 | $8.81 | $8.21 | 2,342,300 |
| 2021-01-22 | $9.05 | $9.12 | $8.86 | $9.06 | $8.44 | 2,085,850 |
| 2021-01-21 | $9.01 | $9.09 | $8.92 | $9.03 | $8.41 | 1,936,720 |
| 2021-01-20 | $9.00 | $9.22 | $8.98 | $9.01 | $8.39 | 2,383,060 |
| 2021-01-19 | $8.78 | $9.17 | $8.70 | $9.03 | $8.41 | 3,003,300 |
| 2021-01-18 | $8.78 | $8.92 | $8.74 | $8.78 | $8.18 | 1,486,500 |
| 2021-01-15 | $8.66 | $8.82 | $8.60 | $8.78 | $8.18 | 1,777,630 |
| 2021-01-14 | $8.43 | $8.78 | $8.23 | $8.68 | $8.08 | 3,319,370 |
| 2021-01-13 | $8.90 | $8.96 | $8.40 | $8.49 | $7.91 | 4,467,800 |
| 2021-01-12 | $9.16 | $9.18 | $8.83 | $8.89 | $8.28 | 3,319,470 |
| 2021-01-11 | $9.00 | $9.15 | $8.58 | $9.07 | $8.45 | 5,092,360 |
| 2021-01-08 | $9.36 | $9.47 | $9.08 | $9.26 | $8.62 | 3,889,900 |
| 2021-01-07 | $9.80 | $9.80 | $9.33 | $9.40 | $8.75 | 6,636,420 |
| 2021-01-06 | $10.15 | $10.19 | $9.87 | $9.89 | $9.21 | 5,632,480 |
| 2021-01-05 | $9.81 | $10.21 | $9.56 | $10.16 | $9.46 | 9,449,950 |
| 2021-01-04 | $9.69 | $9.94 | $9.42 | $9.91 | $9.23 | 7,720,850 |
| 2021-01-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.03 | 0 |
| 2020-12-31 | $9.76 | $9.84 | $9.64 | $9.69 | $9.03 | 5,686,600 |
| 2020-12-30 | $9.50 | $10.09 | $9.45 | $9.84 | $9.16 | 6,758,340 |
| 2020-12-29 | $9.80 | $9.90 | $9.48 | $9.49 | $8.84 | 6,244,200 |
| 2020-12-28 | $10.10 | $10.19 | $9.55 | $9.91 | $9.23 | 8,799,490 |
| 2020-12-25 | $9.40 | $10.28 | $9.22 | $10.00 | $9.31 | 12,148,760 |
| 2020-12-24 | $10.22 | $10.22 | $9.33 | $9.46 | $8.81 | 10,892,840 |
| 2020-12-23 | $9.86 | $10.32 | $9.67 | $10.22 | $9.52 | 13,789,130 |
| 2020-12-22 | $9.72 | $9.95 | $9.66 | $9.85 | $9.17 | 9,997,900 |
| 2020-12-21 | $9.88 | $9.98 | $9.55 | $9.80 | $9.13 | 8,034,030 |
| 2020-12-18 | $9.81 | $10.13 | $9.63 | $9.88 | $9.20 | 15,102,070 |
| 2020-12-17 | $8.85 | $9.72 | $8.85 | $9.72 | $9.05 | 10,607,360 |
| 2020-12-16 | $9.35 | $9.35 | $8.83 | $8.84 | $8.23 | 8,515,290 |
| 2020-12-15 | $9.70 | $9.73 | $9.31 | $9.38 | $8.74 | 6,129,570 |
| 2020-12-14 | $9.54 | $9.77 | $9.42 | $9.64 | $8.98 | 7,014,200 |
| 2020-12-11 | $9.52 | $9.65 | $9.35 | $9.58 | $8.92 | 7,614,690 |
| 2020-12-10 | $9.37 | $9.79 | $9.20 | $9.62 | $8.96 | 11,479,030 |
| 2020-12-09 | $9.14 | $9.87 | $8.98 | $9.45 | $8.80 | 14,322,040 |
| 2020-12-08 | $9.03 | $9.10 | $8.88 | $9.10 | $8.48 | 6,488,610 |
| 2020-12-07 | $8.94 | $9.11 | $8.75 | $9.06 | $8.44 | 7,314,210 |
| 2020-12-04 | $8.80 | $9.08 | $8.75 | $8.90 | $8.29 | 7,487,520 |
| 2020-12-03 | $9.31 | $9.31 | $8.86 | $8.91 | $8.30 | 11,228,360 |
| 2020-12-02 | $10.10 | $10.13 | $9.36 | $9.40 | $8.75 | 16,553,990 |
| 2020-12-01 | $10.35 | $10.36 | $10.04 | $10.17 | $9.47 | 14,877,550 |
| 2020-11-30 | $9.61 | $10.78 | $9.53 | $10.36 | $9.65 | 22,764,610 |
| 2020-11-27 | $9.78 | $10.88 | $9.29 | $10.24 | $9.54 | 24,674,220 |
| 2020-11-26 | $9.19 | $10.04 | $9.02 | $10.04 | $9.35 | 25,200,910 |
| 2020-11-25 | $8.30 | $9.13 | $8.28 | $9.13 | $8.50 | 15,763,620 |
| 2020-11-24 | $8.42 | $8.45 | $8.29 | $8.30 | $7.73 | 3,529,800 |
| 2020-11-23 | $8.32 | $8.50 | $8.23 | $8.45 | $7.87 | 5,783,360 |
| 2020-11-20 | $8.23 | $8.38 | $8.20 | $8.32 | $7.75 | 3,425,800 |
| 2020-11-19 | $8.27 | $8.42 | $8.22 | $8.27 | $7.70 | 3,951,300 |
| 2020-11-18 | $8.20 | $8.27 | $8.15 | $8.25 | $7.68 | 3,053,400 |
| 2020-11-17 | $8.16 | $8.32 | $8.11 | $8.21 | $7.65 | 2,664,600 |
| 2020-11-16 | $8.08 | $8.22 | $8.02 | $8.17 | $7.61 | 2,523,440 |
| 2020-11-13 | $8.20 | $8.36 | $8.02 | $8.09 | $7.53 | 2,828,300 |
| 2020-11-12 | $8.22 | $8.24 | $8.11 | $8.18 | $7.62 | 2,366,500 |
| 2020-11-11 | $8.20 | $8.33 | $8.16 | $8.16 | $7.60 | 3,829,900 |
| 2020-11-10 | $8.36 | $8.36 | $8.16 | $8.18 | $7.62 | 4,190,020 |
| 2020-11-09 | $8.36 | $8.46 | $8.29 | $8.36 | $7.79 | 4,707,520 |
| 2020-11-06 | $8.49 | $8.55 | $8.25 | $8.35 | $7.78 | 4,493,400 |
| 2020-11-05 | $8.02 | $8.54 | $8.02 | $8.45 | $7.87 | 6,453,620 |
| 2020-11-04 | $8.08 | $8.12 | $7.95 | $8.01 | $7.46 | 3,146,220 |
| 2020-11-03 | $8.06 | $8.17 | $8.04 | $8.08 | $7.53 | 3,764,100 |
| 2020-11-02 | $8.12 | $8.24 | $8.01 | $8.05 | $7.50 | 3,773,940 |
| 2020-10-30 | $8.32 | $8.39 | $8.08 | $8.08 | $7.53 | 4,574,180 |
| 2020-10-29 | $8.07 | $8.40 | $8.03 | $8.22 | $7.66 | 4,167,300 |
| 2020-10-28 | $8.11 | $8.23 | $7.86 | $8.19 | $7.63 | 4,949,300 |
| 2020-10-27 | $8.18 | $8.18 | $7.91 | $8.05 | $7.50 | 5,128,400 |
| 2020-10-26 | $8.50 | $8.51 | $7.96 | $8.19 | $7.63 | 8,840,400 |
| 2020-10-23 | $8.48 | $8.65 | $8.48 | $8.55 | $7.96 | 2,653,790 |
| 2020-10-22 | $8.41 | $8.58 | $8.41 | $8.46 | $7.88 | 2,826,820 |
| 2020-10-21 | $8.57 | $8.60 | $8.37 | $8.45 | $7.87 | 2,693,700 |
| 2020-10-20 | $8.42 | $8.58 | $8.35 | $8.56 | $7.97 | 2,880,000 |
| 2020-10-19 | $8.54 | $8.69 | $8.33 | $8.39 | $7.81 | 4,382,900 |
| 2020-10-16 | $8.56 | $8.61 | $8.39 | $8.46 | $7.88 | 3,451,980 |
| 2020-10-15 | $8.55 | $8.76 | $8.52 | $8.59 | $8.00 | 4,230,900 |
| 2020-10-14 | $8.77 | $8.77 | $8.55 | $8.58 | $7.99 | 5,127,630 |
| 2020-10-13 | $8.61 | $8.75 | $8.44 | $8.75 | $8.15 | 6,131,160 |
| 2020-10-12 | $8.57 | $8.66 | $8.50 | $8.60 | $8.01 | 6,303,520 |
| 2020-10-09 | $8.11 | $8.54 | $8.11 | $8.50 | $7.92 | 9,891,380 |
| 2020-10-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.43 | 0 |
| 2020-10-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.43 | 0 |
| 2020-10-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.43 | 0 |
| 2020-10-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.43 | 0 |
| 2020-10-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.43 | 0 |
| 2020-10-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.43 | 0 |
| 2020-09-30 | $8.25 | $8.28 | $7.91 | $7.98 | $7.43 | 11,951,110 |
| 2020-09-29 | $8.00 | $8.65 | $7.97 | $8.46 | $7.88 | 17,336,130 |
| 2020-09-28 | $7.88 | $8.19 | $7.88 | $7.88 | $7.34 | 15,993,700 |
| 2020-09-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.15 | 2,420,600 |
| 2020-09-24 | $10.20 | $10.33 | $9.72 | $9.72 | $9.05 | 11,515,320 |
| 2020-09-23 | $10.84 | $11.13 | $10.72 | $10.80 | $10.06 | 5,177,300 |
| 2020-09-22 | $11.00 | $11.14 | $10.84 | $10.90 | $10.15 | 4,126,200 |
| 2020-09-21 | $11.32 | $11.38 | $11.06 | $11.17 | $10.40 | 4,969,460 |
| 2020-09-18 | $11.14 | $11.50 | $11.14 | $11.35 | $10.57 | 5,089,200 |
| 2020-09-17 | $11.24 | $11.55 | $11.14 | $11.22 | $10.45 | 6,842,300 |
| 2020-09-16 | $11.58 | $11.70 | $11.13 | $11.18 | $10.41 | 9,343,900 |
| 2020-09-15 | $11.29 | $12.09 | $11.12 | $11.83 | $11.02 | 15,119,500 |
| 2020-09-14 | $11.06 | $11.26 | $10.77 | $11.26 | $10.49 | 7,286,500 |
| 2020-09-11 | $10.16 | $10.50 | $10.06 | $10.24 | $9.54 | 8,166,450 |
| 2020-09-10 | $10.19 | $10.25 | $9.72 | $9.79 | $9.12 | 5,786,560 |
| 2020-09-09 | $10.58 | $10.70 | $10.00 | $10.00 | $9.31 | 8,930,400 |
| 2020-09-08 | $10.90 | $11.24 | $10.43 | $10.58 | $9.85 | 8,793,930 |
| 2020-09-07 | $11.62 | $11.70 | $10.76 | $10.81 | $10.07 | 9,858,800 |
| 2020-09-04 | $11.21 | $11.89 | $11.21 | $11.68 | $10.88 | 7,364,400 |
| 2020-09-03 | $12.20 | $12.21 | $11.60 | $11.68 | $10.88 | 10,751,320 |
| 2020-09-02 | $11.80 | $12.40 | $11.52 | $12.32 | $11.47 | 13,339,520 |
| 2020-09-01 | $10.90 | $11.97 | $10.88 | $11.58 | $10.79 | 11,368,800 |
| 2020-08-31 | $11.06 | $11.42 | $10.70 | $11.01 | $10.25 | 10,095,900 |
| 2020-08-28 | $10.64 | $11.28 | $10.47 | $11.20 | $10.43 | 10,613,200 |
| 2020-08-27 | $10.95 | $11.00 | $10.34 | $10.44 | $9.72 | 9,444,850 |
| 2020-08-26 | $11.06 | $11.38 | $10.63 | $10.95 | $10.20 | 11,723,100 |
| 2020-08-25 | $11.20 | $11.78 | $10.71 | $10.99 | $10.24 | 17,317,890 |
| 2020-08-24 | $10.50 | $10.91 | $10.16 | $10.91 | $10.16 | 15,317,550 |
| 2020-08-21 | $9.59 | $10.32 | $9.59 | $9.92 | $9.24 | 11,973,580 |
| 2020-08-20 | $9.42 | $9.88 | $9.35 | $9.64 | $8.98 | 10,088,380 |
| 2020-08-19 | $9.38 | $9.90 | $9.33 | $9.51 | $8.86 | 12,682,740 |
| 2020-08-18 | $9.45 | $10.09 | $9.45 | $9.70 | $9.03 | 20,392,030 |
| 2020-08-17 | $8.80 | $9.17 | $8.51 | $9.17 | $8.54 | 13,885,910 |
| 2020-08-14 | $8.04 | $8.49 | $8.04 | $8.34 | $7.77 | 6,875,680 |
| 2020-08-13 | $7.79 | $8.00 | $7.76 | $7.85 | $7.31 | 3,613,800 |
| 2020-08-12 | $7.81 | $8.00 | $7.50 | $7.74 | $7.21 | 7,634,620 |
| 2020-08-11 | $9.11 | $9.11 | $8.18 | $8.20 | $7.64 | 16,070,400 |
| 2020-08-10 | $8.60 | $9.09 | $8.60 | $9.09 | $8.47 | 15,596,500 |
| 2020-08-07 | $8.48 | $8.48 | $8.20 | $8.26 | $7.69 | 2,620,040 |
| 2020-08-06 | $8.57 | $8.81 | $8.25 | $8.39 | $7.81 | 4,098,400 |
| 2020-08-05 | $8.33 | $8.50 | $8.23 | $8.47 | $7.89 | 2,694,730 |
| 2020-08-04 | $8.65 | $8.66 | $8.24 | $8.43 | $7.85 | 4,406,930 |
| 2020-08-03 | $8.70 | $8.76 | $8.55 | $8.65 | $8.06 | 3,806,900 |
| 2020-07-31 | $8.75 | $8.84 | $8.45 | $8.64 | $8.05 | 3,535,980 |
| 2020-07-30 | $8.43 | $8.68 | $8.17 | $8.68 | $8.08 | 4,003,400 |
| 2020-07-29 | $8.45 | $8.49 | $8.15 | $8.35 | $7.78 | 3,990,240 |
| 2020-07-28 | $8.78 | $8.88 | $8.35 | $8.41 | $7.83 | 3,948,370 |
| 2020-07-27 | $8.40 | $8.61 | $8.17 | $8.60 | $8.01 | 3,449,670 |
| 2020-07-24 | $8.70 | $9.01 | $8.23 | $8.38 | $7.80 | 5,759,700 |
| 2020-07-23 | $8.80 | $8.97 | $8.49 | $8.85 | $8.24 | 6,741,600 |
| 2020-07-22 | $8.33 | $9.12 | $8.33 | $9.01 | $8.39 | 9,751,000 |
| 2020-07-21 | $7.80 | $8.59 | $7.75 | $8.42 | $7.84 | 9,396,230 |
| 2020-07-20 | $7.65 | $7.94 | $7.57 | $7.86 | $7.32 | 5,712,580 |
| 2020-07-17 | $8.36 | $8.59 | $7.61 | $7.71 | $7.18 | 8,762,930 |
| 2020-07-16 | $8.18 | $8.73 | $8.11 | $8.22 | $7.66 | 9,619,850 |
| 2020-07-15 | $8.29 | $8.80 | $8.07 | $8.10 | $7.54 | 8,086,910 |
| 2020-07-14 | $8.20 | $8.49 | $8.03 | $8.16 | $7.60 | 11,928,220 |
| 2020-07-13 | $7.27 | $8.00 | $7.27 | $8.00 | $7.45 | 8,920,340 |
| 2020-07-10 | $7.46 | $7.48 | $7.23 | $7.27 | $6.77 | 3,565,380 |
| 2020-07-09 | $7.44 | $7.53 | $7.37 | $7.48 | $6.97 | 4,215,770 |
| 2020-07-08 | $7.30 | $7.48 | $7.21 | $7.45 | $6.94 | 3,817,300 |
| 2020-07-07 | $7.25 | $7.38 | $7.19 | $7.28 | $6.78 | 4,298,560 |
| 2020-07-06 | $7.02 | $7.28 | $7.01 | $7.25 | $6.75 | 4,797,400 |
| 2020-07-03 | $7.00 | $7.15 | $6.86 | $7.00 | $6.52 | 4,016,520 |
| 2020-07-02 | $6.50 | $7.05 | $6.50 | $6.91 | $6.44 | 4,601,860 |
| 2020-07-01 | $6.72 | $6.73 | $6.54 | $6.56 | $6.11 | 2,191,870 |
| 2020-06-30 | $6.75 | $6.82 | $6.62 | $6.68 | $6.22 | 1,951,300 |
| 2020-06-29 | $6.80 | $6.88 | $6.72 | $6.73 | $6.27 | 1,278,300 |
| 2020-06-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.28 | 0 |
| 2020-06-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.28 | 0 |
| 2020-06-24 | $6.87 | $6.91 | $6.73 | $6.74 | $6.28 | 1,089,800 |
| 2020-06-23 | $6.92 | $6.93 | $6.79 | $6.87 | $6.40 | 2,000,500 |
| 2020-06-22 | $6.70 | $7.03 | $6.68 | $6.92 | $6.45 | 3,971,400 |
| 2020-06-19 | $6.72 | $6.76 | $6.65 | $6.68 | $6.22 | 1,655,000 |
| 2020-06-18 | $6.59 | $6.72 | $6.51 | $6.68 | $6.22 | 1,435,140 |
| 2020-06-17 | $6.55 | $6.59 | $6.44 | $6.59 | $6.14 | 1,209,100 |
| 2020-06-16 | $6.59 | $6.66 | $6.46 | $6.53 | $6.08 | 1,748,100 |
| 2020-06-15 | $6.57 | $6.74 | $6.51 | $6.58 | $6.13 | 1,591,700 |
| 2020-06-12 | $6.40 | $6.64 | $6.36 | $6.57 | $6.12 | 1,786,310 |
| 2020-06-11 | $6.84 | $6.84 | $6.57 | $6.61 | $6.16 | 2,909,860 |
| 2020-06-10 | $6.75 | $6.90 | $6.70 | $6.79 | $6.32 | 2,429,160 |
| 2020-06-09 | $6.56 | $7.00 | $6.50 | $6.82 | $6.35 | 4,039,060 |
| 2020-06-08 | $6.79 | $6.79 | $6.53 | $6.55 | $6.10 | 2,388,300 |
| 2020-06-05 | $6.48 | $7.06 | $6.35 | $6.66 | $6.20 | 4,709,170 |
| 2020-06-04 | $6.41 | $6.48 | $6.27 | $6.45 | $6.01 | 1,717,160 |
| 2020-06-03 | $6.31 | $6.59 | $6.30 | $6.48 | $5.96 | 2,440,260 |
| 2020-06-02 | $6.70 | $6.70 | $6.29 | $6.30 | $5.80 | 2,245,590 |
| 2020-06-01 | $6.25 | $6.40 | $6.22 | $6.35 | $5.84 | 2,420,100 |
| 2020-05-29 | $6.12 | $6.55 | $6.12 | $6.28 | $5.78 | 2,694,300 |
| 2020-05-28 | $6.19 | $6.29 | $6.04 | $6.16 | $5.67 | 1,561,580 |
| 2020-05-27 | $6.29 | $6.30 | $6.18 | $6.21 | $5.71 | 1,445,560 |
| 2020-05-26 | $6.20 | $6.34 | $6.16 | $6.29 | $5.79 | 2,861,800 |
| 2020-05-25 | $6.04 | $6.64 | $6.04 | $6.34 | $5.83 | 4,949,610 |
| 2020-05-22 | $5.90 | $6.10 | $5.88 | $6.04 | $5.56 | 2,403,650 |
| 2020-05-21 | $5.81 | $5.98 | $5.81 | $5.87 | $5.40 | 1,138,200 |
| 2020-05-20 | $5.82 | $5.87 | $5.80 | $5.84 | $5.37 | 652,700 |
| 2020-05-19 | $5.85 | $5.93 | $5.78 | $5.82 | $5.35 | 995,330 |
| 2020-05-18 | $5.83 | $5.92 | $5.76 | $5.85 | $5.38 | 720,430 |
| 2020-05-15 | $5.86 | $5.98 | $5.85 | $5.85 | $5.38 | 722,180 |
| 2020-05-14 | $6.05 | $6.05 | $5.87 | $5.87 | $5.40 | 828,670 |
| 2020-05-13 | $5.95 | $6.00 | $5.91 | $5.97 | $5.49 | 522,270 |
| 2020-05-12 | $5.97 | $6.06 | $5.94 | $5.95 | $5.47 | 800,600 |
| 2020-05-11 | $6.04 | $6.18 | $5.94 | $5.97 | $5.49 | 2,044,410 |
| 2020-05-08 | $5.80 | $5.99 | $5.76 | $5.98 | $5.50 | 1,804,540 |
| 2020-05-07 | $5.82 | $5.83 | $5.74 | $5.75 | $5.29 | 1,129,700 |
| 2020-05-06 | $5.70 | $5.82 | $5.70 | $5.77 | $5.31 | 2,001,540 |
| 2020-05-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.36 | 0 |
| 2020-05-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.36 | 0 |
| 2020-05-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.36 | 0 |
| 2020-04-30 | $5.71 | $5.86 | $5.60 | $5.83 | $5.36 | 3,020,200 |
| 2020-04-29 | $5.64 | $5.84 | $5.63 | $5.70 | $5.24 | 1,174,300 |
| 2020-04-28 | $5.70 | $5.74 | $5.47 | $5.66 | $5.21 | 1,044,110 |
| 2020-04-27 | $5.73 | $5.83 | $5.69 | $5.72 | $5.26 | 1,062,000 |
| 2020-04-24 | $5.85 | $5.85 | $5.75 | $5.76 | $5.30 | 1,082,100 |
| 2020-04-23 | $5.90 | $5.98 | $5.84 | $5.89 | $5.42 | 887,760 |
| 2020-04-22 | $5.76 | $5.92 | $5.72 | $5.91 | $5.44 | 1,062,400 |
| 2020-04-21 | $5.90 | $5.90 | $5.82 | $5.83 | $5.36 | 1,015,810 |
| 2020-04-20 | $5.93 | $5.98 | $5.82 | $5.91 | $5.44 | 692,700 |
| 2020-04-17 | $5.98 | $6.04 | $5.90 | $5.92 | $5.45 | 1,006,700 |
| 2020-04-16 | $5.92 | $6.04 | $5.87 | $5.99 | $5.51 | 1,216,500 |
| 2020-04-15 | $5.99 | $6.02 | $5.93 | $5.95 | $5.47 | 771,000 |
| 2020-04-14 | $5.91 | $6.13 | $5.90 | $6.00 | $5.52 | 953,700 |
| 2020-04-13 | $6.01 | $6.01 | $5.81 | $5.92 | $5.45 | 1,166,600 |
| 2020-04-10 | $6.15 | $6.17 | $5.98 | $6.02 | $5.54 | 1,193,100 |
| 2020-04-09 | $6.03 | $6.14 | $5.97 | $6.11 | $5.62 | 1,314,800 |
| 2020-04-08 | $5.89 | $6.02 | $5.88 | $5.94 | $5.46 | 1,686,700 |
| 2020-04-07 | $5.86 | $5.92 | $5.80 | $5.89 | $5.42 | 1,328,960 |
| 2020-04-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.32 | 0 |
| 2020-04-03 | $5.93 | $5.93 | $5.73 | $5.78 | $5.32 | 1,380,300 |
| 2020-04-02 | $5.94 | $5.94 | $5.79 | $5.88 | $5.41 | 1,573,900 |
| 2020-04-01 | $5.91 | $6.02 | $5.89 | $5.91 | $5.44 | 1,392,950 |
| 2020-03-31 | $5.98 | $6.07 | $5.85 | $5.88 | $5.41 | 999,600 |
| 2020-03-30 | $5.98 | $6.08 | $5.83 | $5.94 | $5.46 | 1,752,700 |
| 2020-03-27 | $6.32 | $6.32 | $6.09 | $6.12 | $5.63 | 1,664,670 |
| 2020-03-26 | $6.46 | $6.46 | $6.16 | $6.20 | $5.70 | 1,638,070 |
| 2020-03-25 | $6.49 | $6.54 | $6.39 | $6.43 | $5.92 | 1,555,870 |
| 2020-03-24 | $6.32 | $6.44 | $6.17 | $6.36 | $5.85 | 1,702,100 |
| 2020-03-23 | $6.49 | $6.50 | $6.24 | $6.28 | $5.78 | 1,566,370 |
| 2020-03-20 | $6.46 | $6.60 | $6.43 | $6.60 | $6.07 | 1,525,200 |
| 2020-03-19 | $6.37 | $6.56 | $6.24 | $6.43 | $5.92 | 1,603,300 |
| 2020-03-18 | $6.60 | $6.72 | $6.33 | $6.36 | $5.85 | 2,449,870 |
| 2020-03-17 | $6.75 | $6.87 | $6.42 | $6.57 | $6.04 | 2,664,200 |
| 2020-03-16 | $7.02 | $7.19 | $6.75 | $6.78 | $6.24 | 3,147,200 |
| 2020-03-13 | $6.82 | $7.10 | $6.62 | $7.02 | $6.46 | 2,996,150 |
| 2020-03-12 | $6.88 | $7.20 | $6.84 | $7.06 | $6.49 | 4,008,600 |
| 2020-03-11 | $7.32 | $7.32 | $6.97 | $7.04 | $6.48 | 5,080,700 |
| 2020-03-10 | $6.74 | $7.24 | $6.69 | $7.24 | $6.66 | 4,740,930 |
| 2020-03-09 | $6.87 | $6.97 | $6.70 | $6.88 | $6.33 | 4,326,020 |
| 2020-03-06 | $6.90 | $6.99 | $6.80 | $6.95 | $6.39 | 2,296,000 |
| 2020-03-05 | $6.69 | $6.93 | $6.66 | $6.93 | $6.38 | 4,031,890 |
| 2020-03-04 | $6.52 | $6.65 | $6.47 | $6.62 | $6.09 | 1,257,800 |
| 2020-03-03 | $6.42 | $6.60 | $6.40 | $6.55 | $6.03 | 2,372,400 |
| 2020-03-02 | $6.16 | $6.42 | $5.99 | $6.32 | $5.81 | 1,938,690 |
| 2020-02-28 | $6.30 | $6.39 | $6.15 | $6.16 | $5.67 | 2,463,600 |
| 2020-02-27 | $6.63 | $6.65 | $6.46 | $6.47 | $5.95 | 1,630,900 |
| 2020-02-26 | $6.50 | $6.68 | $6.50 | $6.52 | $6.00 | 1,977,740 |
| 2020-02-25 | $6.73 | $6.75 | $6.39 | $6.63 | $6.10 | 3,197,800 |
| 2020-02-24 | $6.72 | $6.83 | $6.71 | $6.75 | $6.21 | 1,972,910 |
| 2020-02-21 | $6.79 | $6.90 | $6.68 | $6.76 | $6.22 | 2,402,800 |
| 2020-02-20 | $6.58 | $6.73 | $6.56 | $6.69 | $6.15 | 2,014,520 |
| 2020-02-19 | $6.70 | $6.85 | $6.50 | $6.58 | $6.05 | 2,229,160 |
| 2020-02-18 | $6.68 | $7.03 | $6.66 | $6.70 | $6.16 | 2,511,420 |
| 2020-02-17 | $6.57 | $6.65 | $6.49 | $6.61 | $6.08 | 1,990,100 |
| 2020-02-14 | $6.59 | $6.59 | $6.38 | $6.49 | $5.97 | 1,497,950 |
| 2020-02-13 | $6.51 | $6.59 | $6.43 | $6.57 | $6.04 | 1,569,550 |
| 2020-02-12 | $6.36 | $6.92 | $6.30 | $6.55 | $6.03 | 2,183,300 |
| 2020-02-11 | $6.44 | $6.47 | $6.30 | $6.32 | $5.81 | 1,417,400 |
| 2020-02-10 | $6.16 | $6.44 | $6.16 | $6.40 | $5.89 | 1,556,500 |
| 2020-02-07 | $6.20 | $6.27 | $6.10 | $6.15 | $5.66 | 1,720,900 |
| 2020-02-06 | $6.11 | $6.23 | $6.01 | $6.20 | $5.70 | 1,844,840 |
| 2020-02-05 | $5.89 | $6.28 | $5.89 | $6.14 | $5.65 | 2,235,500 |
| 2020-02-04 | $5.23 | $5.93 | $5.23 | $5.89 | $5.42 | 3,666,600 |
| 2020-02-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.26 | 944,000 |
| 2020-01-31 | $6.35 | $6.35 | $6.35 | $6.35 | $5.84 | 0 |
| 2020-01-30 | $6.35 | $6.35 | $6.35 | $6.35 | $5.84 | 0 |
| 2020-01-29 | $6.35 | $6.35 | $6.35 | $6.35 | $5.84 | 0 |
| 2020-01-28 | $6.35 | $6.35 | $6.35 | $6.35 | $5.84 | 0 |
| 2020-01-27 | $6.35 | $6.35 | $6.35 | $6.35 | $5.84 | 0 |
| 2020-01-24 | $6.35 | $6.35 | $6.35 | $6.35 | $5.84 | 0 |
| 2020-01-23 | $6.67 | $6.69 | $6.18 | $6.35 | $5.84 | 3,041,860 |
| 2020-01-22 | $6.62 | $6.70 | $6.50 | $6.61 | $6.08 | 1,310,410 |
| 2020-01-21 | $6.72 | $6.77 | $6.65 | $6.66 | $6.13 | 1,449,700 |
| 2020-01-20 | $6.98 | $6.98 | $6.71 | $6.76 | $6.22 | 1,699,250 |
| 2020-01-17 | $6.86 | $6.87 | $6.77 | $6.82 | $6.27 | 1,425,700 |
| 2020-01-16 | $6.61 | $7.09 | $6.61 | $6.73 | $6.19 | 2,775,410 |
| 2020-01-15 | $6.68 | $6.75 | $6.55 | $6.62 | $6.09 | 1,850,550 |
| 2020-01-14 | $6.82 | $6.96 | $6.70 | $6.71 | $6.17 | 1,866,000 |
| 2020-01-13 | $6.42 | $6.87 | $6.42 | $6.80 | $6.26 | 4,195,920 |
| 2020-01-10 | $6.47 | $6.57 | $6.35 | $6.44 | $5.92 | 3,212,000 |
| 2020-01-09 | $6.43 | $6.95 | $6.43 | $6.54 | $6.02 | 7,725,800 |
| 2020-01-08 | $6.42 | $6.50 | $6.32 | $6.32 | $5.81 | 2,520,710 |
| 2020-01-07 | $6.51 | $6.58 | $6.36 | $6.44 | $5.92 | 3,270,300 |
| 2020-01-06 | $6.71 | $6.71 | $6.46 | $6.51 | $5.99 | 4,229,590 |
| 2020-01-03 | $6.61 | $6.68 | $6.52 | $6.66 | $6.13 | 3,138,400 |
| 2020-01-02 | $6.35 | $6.63 | $6.34 | $6.60 | $6.07 | 4,360,240 |
| 2020-01-01 | $6.31 | $6.31 | $6.31 | $6.31 | $5.80 | 0 |
| 2019-12-31 | $6.15 | $6.34 | $6.10 | $6.31 | $5.80 | 2,549,100 |
| 2019-12-30 | $5.98 | $6.15 | $5.95 | $6.14 | $5.65 | 2,355,540 |
| 2019-12-27 | $6.05 | $6.15 | $5.96 | $5.97 | $5.49 | 2,660,200 |
| 2019-12-26 | $5.93 | $6.09 | $5.92 | $6.05 | $5.57 | 2,050,430 |
| 2019-12-25 | $5.83 | $5.95 | $5.80 | $5.90 | $5.43 | 2,542,580 |
| 2019-12-24 | $5.69 | $5.84 | $5.68 | $5.83 | $5.36 | 2,103,810 |
| 2019-12-23 | $5.68 | $5.78 | $5.67 | $5.68 | $5.23 | 1,596,260 |
| 2019-12-20 | $5.67 | $5.78 | $5.62 | $5.68 | $5.23 | 1,856,900 |
| 2019-12-19 | $5.67 | $5.71 | $5.65 | $5.67 | $5.22 | 849,200 |
| 2019-12-18 | $5.68 | $5.72 | $5.63 | $5.67 | $5.22 | 1,419,800 |
| 2019-12-17 | $5.63 | $5.68 | $5.62 | $5.66 | $5.21 | 976,250 |
| 2019-12-16 | $5.60 | $5.65 | $5.55 | $5.63 | $5.18 | 1,340,650 |
| 2019-12-13 | $5.60 | $5.70 | $5.55 | $5.56 | $5.11 | 1,591,900 |
| 2019-12-12 | $5.56 | $5.64 | $5.51 | $5.61 | $5.16 | 1,455,690 |
| 2019-12-11 | $5.42 | $5.63 | $5.42 | $5.55 | $5.11 | 1,688,590 |
| 2019-12-10 | $5.42 | $5.47 | $5.39 | $5.44 | $5.00 | 870,640 |
| 2019-12-09 | $5.48 | $5.48 | $5.40 | $5.42 | $4.99 | 1,002,900 |
| 2019-12-06 | $5.53 | $5.53 | $5.41 | $5.45 | $5.01 | 1,264,240 |
| 2019-12-05 | $5.49 | $5.55 | $5.44 | $5.50 | $5.06 | 1,293,150 |
| 2019-12-04 | $5.42 | $5.57 | $5.38 | $5.49 | $5.05 | 1,859,600 |
| 2019-12-03 | $5.41 | $5.49 | $5.32 | $5.46 | $5.02 | 2,228,400 |
| 2019-12-02 | $5.31 | $5.56 | $5.29 | $5.49 | $5.05 | 3,735,980 |
| 2019-11-29 | $5.19 | $5.23 | $5.18 | $5.19 | $4.77 | 489,200 |
| 2019-11-28 | $5.20 | $5.21 | $5.17 | $5.18 | $4.77 | 499,400 |
| 2019-11-27 | $5.19 | $5.23 | $5.17 | $5.21 | $4.79 | 663,120 |
| 2019-11-26 | $5.18 | $5.21 | $5.17 | $5.18 | $4.77 | 553,600 |
| 2019-11-25 | $5.23 | $5.23 | $5.12 | $5.21 | $4.79 | 748,600 |
| 2019-11-22 | $5.17 | $5.27 | $5.17 | $5.21 | $4.79 | 1,243,570 |
| 2019-11-21 | $5.18 | $5.24 | $5.14 | $5.18 | $4.77 | 884,800 |
| 2019-11-20 | $5.24 | $5.25 | $5.16 | $5.18 | $4.77 | 1,190,500 |
| 2019-11-19 | $5.14 | $5.23 | $5.10 | $5.22 | $4.80 | 1,227,100 |
| 2019-11-18 | $5.09 | $5.18 | $5.08 | $5.13 | $4.72 | 1,159,300 |
| 2019-11-15 | $5.34 | $5.34 | $5.11 | $5.11 | $4.70 | 2,189,830 |
| 2019-11-14 | $5.36 | $5.43 | $5.32 | $5.32 | $4.89 | 1,448,760 |
| 2019-11-13 | $5.45 | $5.60 | $5.38 | $5.38 | $4.95 | 1,909,850 |
| 2019-11-12 | $5.34 | $5.36 | $5.28 | $5.33 | $4.90 | 1,610,460 |
| 2019-11-11 | $5.55 | $5.55 | $5.35 | $5.36 | $4.93 | 2,425,370 |
| 2019-11-08 | $5.69 | $5.75 | $5.53 | $5.60 | $5.15 | 1,508,300 |
| 2019-11-07 | $5.59 | $5.71 | $5.55 | $5.67 | $5.22 | 3,088,720 |
| 2019-11-06 | $5.68 | $5.70 | $5.53 | $5.60 | $5.15 | 2,619,620 |
| 2019-11-05 | $5.51 | $5.82 | $5.46 | $5.70 | $5.24 | 2,989,010 |
| 2019-11-04 | $5.44 | $5.54 | $5.41 | $5.54 | $5.10 | 2,098,900 |
| 2019-11-01 | $5.52 | $5.52 | $5.39 | $5.41 | $4.98 | 1,809,550 |
| 2019-10-31 | $5.38 | $5.54 | $5.38 | $5.48 | $5.04 | 2,236,100 |
| 2019-10-30 | $5.56 | $5.56 | $5.38 | $5.38 | $4.95 | 2,409,000 |
| 2019-10-29 | $5.70 | $5.74 | $5.50 | $5.59 | $5.14 | 1,623,800 |
| 2019-10-28 | $5.57 | $5.73 | $5.57 | $5.70 | $5.24 | 1,716,300 |
| 2019-10-25 | $5.46 | $5.61 | $5.42 | $5.59 | $5.14 | 1,308,000 |
| 2019-10-24 | $5.49 | $5.50 | $5.43 | $5.48 | $5.04 | 922,100 |
| 2019-10-23 | $5.52 | $5.55 | $5.44 | $5.47 | $5.03 | 1,003,700 |
| 2019-10-22 | $5.46 | $5.51 | $5.43 | $5.51 | $5.07 | 1,270,600 |
| 2019-10-21 | $5.59 | $5.59 | $5.38 | $5.45 | $5.01 | 1,507,000 |
| 2019-10-18 | $5.55 | $5.63 | $5.50 | $5.55 | $5.11 | 1,142,280 |
| 2019-10-17 | $5.61 | $5.66 | $5.53 | $5.55 | $5.11 | 1,206,900 |
| 2019-10-16 | $5.74 | $5.74 | $5.59 | $5.61 | $5.16 | 1,118,700 |
| 2019-10-15 | $5.76 | $5.76 | $5.62 | $5.69 | $5.23 | 1,228,100 |
| 2019-10-14 | $5.77 | $5.77 | $5.66 | $5.73 | $5.27 | 1,166,500 |
| 2019-10-11 | $5.70 | $5.72 | $5.61 | $5.68 | $5.23 | 979,920 |
| 2019-10-10 | $5.61 | $5.72 | $5.59 | $5.66 | $5.21 | 1,603,580 |
| 2019-10-09 | $5.52 | $5.61 | $5.48 | $5.61 | $5.16 | 1,244,380 |
| 2019-10-08 | $5.61 | $5.65 | $5.53 | $5.54 | $5.10 | 1,765,420 |
| 2019-10-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.19 | 0 |
| 2019-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.19 | 0 |
| 2019-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.19 | 0 |
| 2019-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.19 | 0 |
| 2019-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.19 | 0 |
| 2019-09-30 | $5.53 | $5.77 | $5.53 | $5.64 | $5.19 | 1,497,420 |
| 2019-09-27 | $5.66 | $5.68 | $5.54 | $5.65 | $5.20 | 1,427,990 |
| 2019-09-26 | $5.72 | $5.77 | $5.55 | $5.58 | $5.13 | 2,195,300 |
| 2019-09-25 | $5.90 | $5.96 | $5.65 | $5.66 | $5.21 | 3,609,190 |
| 2019-09-24 | $5.93 | $5.99 | $5.92 | $5.94 | $5.46 | 1,250,000 |
| 2019-09-23 | $6.04 | $6.04 | $5.91 | $5.94 | $5.46 | 1,317,700 |
| 2019-09-20 | $6.00 | $6.07 | $5.97 | $6.00 | $5.52 | 1,567,300 |
| 2019-09-19 | $6.06 | $6.07 | $5.92 | $6.00 | $5.52 | 2,154,900 |
| 2019-09-18 | $6.08 | $6.08 | $6.00 | $6.06 | $5.57 | 1,495,800 |
| 2019-09-17 | $6.23 | $6.26 | $6.00 | $6.05 | $5.57 | 4,520,300 |
| 2019-09-16 | $6.21 | $6.25 | $6.18 | $6.23 | $5.73 | 2,383,200 |
| 2019-09-13 | $6.16 | $6.16 | $6.16 | $6.16 | $5.67 | 0 |
| 2019-09-12 | $6.20 | $6.20 | $6.10 | $6.16 | $5.67 | 2,325,800 |
| 2019-09-11 | $6.28 | $6.35 | $6.14 | $6.14 | $5.65 | 4,808,000 |
| 2019-09-10 | $6.39 | $6.39 | $6.24 | $6.30 | $5.80 | 3,183,560 |
| 2019-09-09 | $6.39 | $6.46 | $6.33 | $6.37 | $5.86 | 4,940,380 |
| 2019-09-06 | $6.41 | $6.45 | $6.31 | $6.35 | $5.84 | 4,920,100 |
| 2019-09-05 | $6.59 | $6.62 | $6.35 | $6.35 | $5.84 | 7,375,100 |
| 2019-09-04 | $6.64 | $6.66 | $6.44 | $6.56 | $6.03 | 4,920,300 |
| 2019-09-03 | $6.43 | $6.65 | $6.43 | $6.54 | $6.02 | 4,000,300 |
| 2019-09-02 | $6.33 | $6.60 | $6.33 | $6.54 | $6.02 | 4,807,300 |
| 2019-08-30 | $6.39 | $6.49 | $6.29 | $6.37 | $5.86 | 8,510,820 |
| 2019-08-29 | $6.15 | $6.54 | $6.11 | $6.38 | $5.87 | 6,946,610 |
| 2019-08-28 | $6.21 | $6.24 | $6.02 | $6.19 | $5.69 | 4,709,560 |
| 2019-08-27 | $6.05 | $6.30 | $5.91 | $6.20 | $5.70 | 7,653,320 |
| 2019-08-26 | $5.75 | $6.09 | $5.68 | $6.00 | $5.52 | 6,107,100 |
| 2019-08-23 | $5.88 | $5.91 | $5.72 | $5.72 | $5.26 | 4,428,960 |
| 2019-08-22 | $6.05 | $6.15 | $5.69 | $5.93 | $5.46 | 9,081,670 |
| 2019-08-21 | $6.57 | $6.61 | $6.05 | $6.05 | $5.57 | 12,214,700 |
| 2019-08-20 | $6.40 | $6.65 | $6.31 | $6.56 | $6.03 | 5,701,300 |
| 2019-08-19 | $5.98 | $6.49 | $5.89 | $6.40 | $5.89 | 7,015,360 |
| 2019-08-16 | $5.63 | $5.99 | $5.55 | $5.92 | $5.45 | 6,660,200 |
| 2019-08-15 | $5.54 | $5.69 | $5.42 | $5.65 | $5.20 | 1,942,100 |
| 2019-08-14 | $5.72 | $5.74 | $5.49 | $5.57 | $5.12 | 1,703,900 |
| 2019-08-13 | $5.56 | $5.66 | $5.49 | $5.57 | $5.12 | 1,971,400 |
| 2019-08-12 | $5.42 | $5.63 | $5.41 | $5.61 | $5.16 | 2,576,510 |
| 2019-08-09 | $5.42 | $5.60 | $5.38 | $5.42 | $4.99 | 2,485,490 |
| 2019-08-08 | $5.44 | $5.50 | $5.36 | $5.42 | $4.99 | 3,588,090 |
| 2019-08-07 | $5.28 | $5.69 | $5.28 | $5.47 | $5.03 | 5,605,610 |
| 2019-08-06 | $5.98 | $6.05 | $5.62 | $5.62 | $5.17 | 7,464,100 |
| 2019-08-05 | $6.42 | $6.46 | $6.23 | $6.24 | $5.74 | 1,633,260 |
| 2019-08-02 | $6.55 | $6.55 | $6.42 | $6.45 | $5.93 | 1,632,160 |
| 2019-08-01 | $6.54 | $6.67 | $6.38 | $6.62 | $6.09 | 3,216,610 |
| 2019-07-31 | $6.76 | $6.89 | $6.52 | $6.61 | $6.08 | 4,261,900 |
| 2019-07-30 | $6.69 | $6.97 | $6.68 | $6.79 | $6.25 | 6,709,700 |
| 2019-07-29 | $6.66 | $6.79 | $6.56 | $6.75 | $6.21 | 2,827,000 |
| 2019-07-26 | $6.67 | $6.77 | $6.58 | $6.68 | $6.15 | 2,852,760 |
| 2019-07-25 | $6.85 | $6.98 | $6.64 | $6.70 | $6.16 | 6,637,510 |
| 2019-07-24 | $6.86 | $6.98 | $6.73 | $6.87 | $6.32 | 6,098,480 |
| 2019-07-23 | $6.78 | $7.00 | $6.70 | $6.86 | $6.31 | 6,093,900 |
| 2019-07-22 | $6.51 | $6.93 | $6.39 | $6.84 | $6.29 | 6,858,210 |
| 2019-07-19 | $6.31 | $6.67 | $6.31 | $6.56 | $6.03 | 4,350,710 |
| 2019-07-18 | $6.50 | $6.51 | $6.32 | $6.34 | $5.83 | 2,013,300 |
| 2019-07-17 | $6.61 | $6.63 | $6.48 | $6.52 | $6.00 | 3,068,060 |
| 2019-07-16 | $6.76 | $6.89 | $6.56 | $6.63 | $6.10 | 6,709,800 |
| 2019-07-15 | $6.59 | $6.91 | $6.38 | $6.77 | $6.23 | 7,967,360 |
| 2019-07-12 | $6.23 | $6.61 | $6.21 | $6.48 | $5.96 | 6,017,050 |
| 2019-07-11 | $6.51 | $6.58 | $6.29 | $6.31 | $5.80 | 3,673,060 |
| 2019-07-10 | $6.37 | $6.61 | $6.23 | $6.43 | $5.92 | 6,253,100 |
| 2019-07-09 | $6.30 | $6.44 | $6.25 | $6.37 | $5.86 | 2,603,800 |
| 2019-07-08 | $6.45 | $6.60 | $6.12 | $6.39 | $5.88 | 6,011,030 |
| 2019-07-05 | $6.19 | $6.68 | $6.19 | $6.42 | $5.91 | 6,343,000 |
| 2019-07-04 | $6.10 | $6.41 | $6.03 | $6.26 | $5.76 | 5,408,560 |
| 2019-07-03 | $6.15 | $6.19 | $5.99 | $6.06 | $5.57 | 3,381,560 |
| 2019-07-02 | $6.27 | $6.29 | $6.12 | $6.16 | $5.67 | 4,260,300 |
| 2019-07-01 | $6.10 | $6.32 | $6.05 | $6.28 | $5.78 | 7,091,870 |
| 2019-06-28 | $6.61 | $6.80 | $6.08 | $6.17 | $5.68 | 10,934,260 |
| 2019-06-27 | $6.09 | $6.61 | $5.98 | $6.61 | $6.08 | 9,565,260 |
| 2019-06-26 | $6.04 | $6.18 | $6.00 | $6.01 | $5.53 | 2,758,100 |
| 2019-06-25 | $6.04 | $6.22 | $5.92 | $6.10 | $5.61 | 3,931,900 |
| 2019-06-24 | $5.92 | $6.18 | $5.91 | $6.07 | $5.58 | 3,203,070 |
| 2019-06-21 | $5.83 | $5.94 | $5.83 | $5.93 | $5.46 | 2,211,400 |
| 2019-06-20 | $5.75 | $5.93 | $5.74 | $5.81 | $5.34 | 1,799,870 |
| 2019-06-19 | $5.78 | $5.80 | $5.70 | $5.75 | $5.29 | 1,695,680 |
| 2019-06-18 | $5.80 | $5.87 | $5.68 | $5.70 | $5.24 | 1,938,340 |
| 2019-06-17 | $5.65 | $5.73 | $5.60 | $5.71 | $5.25 | 1,116,760 |
| 2019-06-14 | $5.81 | $5.81 | $5.60 | $5.61 | $5.16 | 1,344,910 |
| 2019-06-13 | $5.79 | $5.99 | $5.73 | $5.78 | $5.32 | 1,933,060 |
| 2019-06-12 | $5.75 | $5.82 | $5.70 | $5.79 | $5.33 | 1,638,220 |
| 2019-06-11 | $5.62 | $5.76 | $5.53 | $5.75 | $5.29 | 1,930,400 |
| 2019-06-10 | $5.55 | $5.67 | $5.51 | $5.60 | $5.15 | 988,360 |
| 2019-06-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.13 | 0 |
| 2019-06-06 | $5.64 | $5.66 | $5.49 | $5.58 | $5.13 | 1,512,570 |
| 2019-06-05 | $5.62 | $5.70 | $5.60 | $5.68 | $5.23 | 1,321,030 |
| 2019-06-04 | $5.64 | $5.67 | $5.56 | $5.60 | $5.15 | 982,940 |
| 2019-06-03 | $5.72 | $5.76 | $5.58 | $5.65 | $5.20 | 1,192,880 |
| 2019-05-31 | $5.70 | $5.84 | $5.70 | $5.75 | $5.29 | 1,379,760 |
| 2019-05-30 | $5.73 | $5.74 | $5.62 | $5.68 | $5.23 | 885,350 |
| 2019-05-29 | $5.70 | $5.82 | $5.70 | $5.75 | $5.29 | 1,020,570 |
| 2019-05-28 | $5.75 | $5.80 | $5.65 | $5.70 | $5.24 | 822,000 |
| 2019-05-27 | $5.61 | $5.77 | $5.52 | $5.74 | $5.28 | 1,132,170 |
| 2019-05-24 | $5.52 | $5.63 | $5.50 | $5.61 | $5.16 | 834,110 |
| 2019-05-23 | $5.67 | $5.67 | $5.52 | $5.54 | $5.10 | 1,187,500 |
| 2019-05-22 | $5.74 | $5.77 | $5.61 | $5.67 | $5.22 | 1,140,680 |
| 2019-05-21 | $5.62 | $5.78 | $5.59 | $5.73 | $5.27 | 1,527,110 |
| 2019-05-20 | $5.62 | $5.68 | $5.44 | $5.67 | $5.22 | 1,488,030 |
| 2019-05-17 | $5.92 | $5.95 | $5.58 | $5.64 | $5.19 | 2,065,610 |
| 2019-05-16 | $5.89 | $5.94 | $5.86 | $5.93 | $5.46 | 1,474,900 |
| 2019-05-15 | $5.89 | $5.93 | $5.83 | $5.89 | $5.42 | 1,149,000 |
| 2019-05-14 | $5.80 | $5.89 | $5.75 | $5.82 | $5.35 | 1,263,000 |
| 2019-05-13 | $5.85 | $5.95 | $5.76 | $5.85 | $5.38 | 1,279,500 |
| 2019-05-10 | $5.68 | $5.88 | $5.66 | $5.87 | $5.40 | 2,059,400 |
| 2019-05-09 | $5.63 | $5.76 | $5.63 | $5.69 | $5.23 | 929,500 |
| 2019-05-08 | $5.64 | $5.78 | $5.54 | $5.72 | $5.26 | 1,787,560 |
| 2019-05-07 | $5.57 | $5.72 | $5.57 | $5.69 | $5.23 | 1,793,610 |
| 2019-05-06 | $5.98 | $5.98 | $5.53 | $5.57 | $5.12 | 2,443,400 |
| 2019-05-03 | $6.04 | $6.04 | $6.04 | $6.04 | $5.56 | 0 |
| 2019-05-02 | $6.04 | $6.04 | $6.04 | $6.04 | $5.56 | 0 |
| 2019-05-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.56 | 0 |
| 2019-04-30 | $6.00 | $6.20 | $6.00 | $6.04 | $5.56 | 2,015,100 |
| 2019-04-29 | $6.44 | $6.44 | $5.89 | $6.06 | $5.57 | 3,483,850 |
| 2019-04-26 | $6.67 | $6.67 | $6.41 | $6.41 | $5.90 | 3,274,300 |
| 2019-04-25 | $7.18 | $7.18 | $6.59 | $6.68 | $6.15 | 3,374,260 |
| 2019-04-24 | $7.06 | $7.15 | $6.95 | $7.09 | $6.52 | 2,209,860 |
| 2019-04-23 | $7.34 | $7.34 | $6.96 | $7.01 | $6.45 | 2,926,900 |
| 2019-04-22 | $7.33 | $7.48 | $7.26 | $7.29 | $6.71 | 4,219,600 |
| 2019-04-19 | $7.15 | $7.35 | $7.13 | $7.32 | $6.73 | 3,440,650 |
| 2019-04-18 | $7.30 | $7.44 | $7.15 | $7.21 | $6.63 | 4,274,260 |
| 2019-04-17 | $7.11 | $7.25 | $7.04 | $7.19 | $6.61 | 3,733,930 |
| 2019-04-16 | $7.06 | $7.09 | $6.83 | $7.07 | $6.50 | 3,067,600 |
| 2019-04-15 | $7.14 | $7.20 | $7.05 | $7.06 | $6.49 | 3,256,700 |
| 2019-04-12 | $7.41 | $7.41 | $7.06 | $7.10 | $6.53 | 5,822,560 |
| 2019-04-11 | $7.36 | $7.55 | $7.30 | $7.45 | $6.85 | 6,319,880 |
| 2019-04-10 | $7.36 | $7.62 | $7.20 | $7.38 | $6.79 | 8,391,700 |
| 2019-04-09 | $7.21 | $7.30 | $7.11 | $7.28 | $6.70 | 3,637,600 |
| 2019-04-08 | $7.30 | $7.36 | $7.06 | $7.16 | $6.59 | 3,304,680 |
| 2019-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $6.66 | 0 |
| 2019-04-04 | $7.27 | $7.32 | $7.20 | $7.24 | $6.66 | 3,824,680 |
| 2019-04-03 | $7.20 | $7.25 | $7.12 | $7.22 | $6.64 | 3,285,200 |
| 2019-04-02 | $7.15 | $7.19 | $7.01 | $7.18 | $6.61 | 2,969,840 |
| 2019-04-01 | $6.93 | $7.17 | $6.92 | $7.12 | $6.55 | 3,031,200 |
| 2019-03-29 | $6.82 | $6.95 | $6.71 | $6.91 | $6.36 | 2,080,800 |
| 2019-03-28 | $6.90 | $6.97 | $6.80 | $6.80 | $6.26 | 1,489,860 |
| 2019-03-27 | $6.92 | $6.97 | $6.81 | $6.89 | $6.34 | 2,013,800 |
| 2019-03-26 | $7.01 | $7.12 | $6.88 | $6.91 | $6.36 | 2,509,280 |
| 2019-03-25 | $7.00 | $7.10 | $6.91 | $7.01 | $6.45 | 2,422,210 |
| 2019-03-22 | $7.07 | $7.13 | $6.98 | $7.10 | $6.53 | 2,748,230 |
| 2019-03-21 | $7.05 | $7.11 | $7.02 | $7.05 | $6.49 | 3,311,900 |
| 2019-03-20 | $7.15 | $7.21 | $6.96 | $7.09 | $6.52 | 4,801,620 |
| 2019-03-19 | $7.05 | $7.49 | $6.98 | $7.28 | $6.70 | 7,509,130 |
| 2019-03-18 | $6.96 | $7.03 | $6.86 | $7.03 | $6.47 | 2,580,000 |
| 2019-03-15 | $6.80 | $6.91 | $6.70 | $6.84 | $6.29 | 2,863,320 |
| 2019-03-14 | $7.02 | $7.02 | $6.63 | $6.79 | $6.25 | 4,028,800 |
| 2019-03-13 | $7.05 | $7.17 | $6.93 | $7.03 | $6.47 | 4,772,820 |
| 2019-03-12 | $6.96 | $7.14 | $6.89 | $7.05 | $6.49 | 4,157,400 |
| 2019-03-11 | $6.67 | $7.00 | $6.65 | $6.96 | $6.40 | 3,157,000 |
| 2019-03-08 | $6.85 | $6.98 | $6.66 | $6.67 | $6.14 | 3,698,200 |
| 2019-03-07 | $6.90 | $7.24 | $6.84 | $7.05 | $6.49 | 4,410,600 |
| 2019-03-06 | $6.78 | $6.92 | $6.73 | $6.92 | $6.37 | 4,350,710 |
| 2019-03-05 | $6.64 | $6.76 | $6.58 | $6.76 | $6.22 | 3,474,290 |
| 2019-03-04 | $6.61 | $6.74 | $6.60 | $6.65 | $6.12 | 2,752,250 |
| 2019-03-01 | $6.62 | $6.64 | $6.46 | $6.56 | $6.03 | 1,644,620 |
| 2019-02-28 | $6.53 | $6.63 | $6.53 | $6.57 | $6.04 | 1,842,210 |
| 2019-02-27 | $6.60 | $6.75 | $6.52 | $6.56 | $6.03 | 3,882,370 |
| 2019-02-26 | $6.56 | $6.83 | $6.47 | $6.69 | $6.15 | 4,853,600 |
| 2019-02-25 | $6.26 | $6.52 | $6.26 | $6.52 | $6.00 | 3,119,470 |
| 2019-02-22 | $6.20 | $6.35 | $6.16 | $6.24 | $5.74 | 1,481,000 |
| 2019-02-21 | $6.15 | $6.28 | $6.11 | $6.16 | $5.67 | 2,143,220 |
| 2019-02-20 | $6.15 | $6.18 | $6.06 | $6.15 | $5.66 | 1,381,500 |
| 2019-02-19 | $6.13 | $6.20 | $6.07 | $6.18 | $5.69 | 1,894,320 |
| 2019-02-18 | $6.00 | $6.14 | $6.00 | $6.13 | $5.64 | 1,521,930 |
| 2019-02-15 | $6.02 | $6.03 | $5.95 | $5.97 | $5.49 | 791,200 |
| 2019-02-14 | $5.96 | $6.04 | $5.91 | $6.01 | $5.53 | 1,002,400 |
| 2019-02-13 | $5.97 | $6.02 | $5.90 | $5.98 | $5.50 | 1,452,320 |
| 2019-02-12 | $5.80 | $6.00 | $5.73 | $6.00 | $5.52 | 1,038,060 |
| 2019-02-11 | $5.57 | $5.73 | $5.57 | $5.71 | $5.25 | 885,440 |
| 2019-02-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.12 | 0 |
| 2019-02-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.12 | 0 |
| 2019-02-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.12 | 0 |
| 2019-02-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.12 | 0 |
| 2019-02-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.12 | 0 |
| 2019-02-01 | $5.48 | $5.58 | $5.38 | $5.57 | $5.12 | 559,950 |
| 2019-01-31 | $5.51 | $5.65 | $5.35 | $5.39 | $4.96 | 1,268,850 |
| 2019-01-30 | $5.70 | $5.79 | $5.69 | $5.71 | $5.25 | 424,700 |
| 2019-01-29 | $5.90 | $5.91 | $5.66 | $5.75 | $5.29 | 814,200 |
| 2019-01-28 | $6.07 | $6.14 | $5.93 | $5.94 | $5.46 | 1,032,120 |
| 2019-01-25 | $6.12 | $6.16 | $6.06 | $6.07 | $5.58 | 926,080 |
| 2019-01-24 | $6.17 | $6.19 | $6.05 | $6.14 | $5.65 | 1,325,340 |
| 2019-01-23 | $6.21 | $6.26 | $6.13 | $6.20 | $5.70 | 1,141,350 |
| 2019-01-22 | $6.42 | $6.48 | $6.20 | $6.25 | $5.75 | 2,089,780 |
| 2019-01-21 | $6.48 | $6.53 | $6.27 | $6.42 | $5.91 | 3,095,490 |
| 2019-01-18 | $6.33 | $6.65 | $6.18 | $6.45 | $5.93 | 4,672,130 |
| 2019-01-17 | $6.27 | $6.46 | $6.17 | $6.39 | $5.88 | 3,401,800 |
| 2019-01-16 | $6.20 | $6.28 | $6.04 | $6.28 | $5.78 | 1,316,400 |
| 2019-01-15 | $6.16 | $6.20 | $6.10 | $6.20 | $5.70 | 1,061,700 |
| 2019-01-14 | $6.24 | $6.29 | $6.10 | $6.13 | $5.64 | 883,300 |
| 2019-01-11 | $6.19 | $6.25 | $6.14 | $6.22 | $5.72 | 901,090 |
| 2019-01-10 | $6.29 | $6.30 | $6.17 | $6.19 | $5.69 | 1,046,800 |
| 2019-01-09 | $6.14 | $6.34 | $6.14 | $6.27 | $5.77 | 1,521,670 |
| 2019-01-08 | $6.17 | $6.28 | $6.14 | $6.18 | $5.69 | 986,700 |
| 2019-01-07 | $6.03 | $6.16 | $6.03 | $6.15 | $5.66 | 1,032,960 |
| 2019-01-04 | $5.89 | $6.08 | $5.80 | $6.07 | $5.58 | 769,680 |
| 2019-01-03 | $5.98 | $6.06 | $5.90 | $5.94 | $5.46 | 616,440 |
| 2019-01-02 | $6.03 | $6.12 | $5.90 | $5.95 | $5.47 | 606,900 |
| 2019-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.57 | 0 |
| 2018-12-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.57 | 0 |
| 2018-12-28 | $6.01 | $6.10 | $6.00 | $6.05 | $5.57 | 611,300 |
| 2018-12-27 | $6.17 | $6.28 | $6.01 | $6.01 | $5.53 | 875,200 |
| 2018-12-26 | $6.17 | $6.26 | $6.13 | $6.13 | $5.64 | 761,500 |
| 2018-12-25 | $6.28 | $6.38 | $6.00 | $6.17 | $5.68 | 1,306,700 |
| 2018-12-24 | $6.08 | $6.20 | $6.08 | $6.17 | $5.68 | 938,020 |
| 2018-12-21 | $6.12 | $6.25 | $6.05 | $6.05 | $5.57 | 1,157,200 |
| 2018-12-20 | $6.05 | $6.16 | $6.03 | $6.04 | $5.56 | 938,400 |
| 2018-12-19 | $6.06 | $6.13 | $5.98 | $5.99 | $5.51 | 766,800 |
| 2018-12-18 | $6.08 | $6.19 | $6.06 | $6.06 | $5.57 | 730,100 |
| 2018-12-17 | $6.03 | $6.10 | $5.91 | $6.06 | $5.57 | 663,960 |
| 2018-12-14 | $6.38 | $6.43 | $5.98 | $6.05 | $5.57 | 1,345,260 |
| 2018-12-13 | $6.40 | $6.44 | $6.32 | $6.38 | $5.87 | 1,033,660 |
| 2018-12-12 | $6.44 | $6.50 | $6.33 | $6.36 | $5.85 | 1,227,600 |
| 2018-12-11 | $6.28 | $6.52 | $6.28 | $6.44 | $5.92 | 1,305,000 |
| 2018-12-10 | $6.36 | $6.36 | $6.26 | $6.31 | $5.80 | 942,100 |
| 2018-12-07 | $6.30 | $6.37 | $6.25 | $6.36 | $5.85 | 1,018,090 |
| 2018-12-06 | $6.32 | $6.34 | $6.21 | $6.30 | $5.80 | 1,230,100 |
| 2018-12-05 | $6.30 | $6.38 | $6.10 | $6.30 | $5.80 | 1,504,200 |
| 2018-12-04 | $6.42 | $6.51 | $6.42 | $6.48 | $5.96 | 1,833,560 |
| 2018-12-03 | $6.37 | $6.46 | $6.31 | $6.39 | $5.88 | 1,739,960 |
| 2018-11-30 | $6.28 | $6.28 | $6.08 | $6.21 | $5.71 | 1,106,860 |
| 2018-11-29 | $6.50 | $6.55 | $6.20 | $6.21 | $5.71 | 1,770,260 |
| 2018-11-28 | $6.44 | $6.44 | $6.23 | $6.40 | $5.89 | 1,665,430 |
| 2018-11-27 | $6.36 | $6.55 | $6.31 | $6.39 | $5.88 | 1,831,570 |
| 2018-11-26 | $6.32 | $6.52 | $6.32 | $6.34 | $5.83 | 1,702,900 |
| 2018-11-23 | $7.18 | $7.19 | $6.42 | $6.49 | $5.97 | 4,404,400 |
| 2018-11-22 | $7.45 | $7.55 | $7.08 | $7.12 | $6.55 | 5,793,920 |
| 2018-11-21 | $7.02 | $7.84 | $7.02 | $7.70 | $7.08 | 11,061,240 |
| 2018-11-20 | $6.75 | $7.40 | $6.71 | $7.35 | $6.76 | 7,528,970 |
| 2018-11-19 | $6.75 | $6.85 | $6.59 | $6.83 | $6.28 | 3,807,060 |
| 2018-11-16 | $6.75 | $6.78 | $6.68 | $6.71 | $6.17 | 2,434,620 |
| 2018-11-15 | $6.70 | $6.81 | $6.69 | $6.75 | $6.21 | 2,644,060 |
| 2018-11-14 | $6.81 | $6.84 | $6.70 | $6.76 | $6.22 | 2,601,800 |
| 2018-11-13 | $6.65 | $6.95 | $6.62 | $6.81 | $6.26 | 4,354,060 |
| 2018-11-12 | $6.68 | $7.17 | $6.68 | $6.92 | $6.37 | 6,476,100 |
| 2018-11-09 | $6.31 | $6.85 | $6.11 | $6.85 | $6.30 | 6,816,260 |
| 2018-11-08 | $6.49 | $6.49 | $6.21 | $6.23 | $5.73 | 1,652,140 |
| 2018-11-07 | $6.45 | $6.70 | $6.36 | $6.51 | $5.99 | 3,841,300 |
| 2018-11-06 | $6.46 | $6.55 | $6.32 | $6.45 | $5.93 | 2,081,900 |
| 2018-11-05 | $6.18 | $6.54 | $6.13 | $6.46 | $5.94 | 2,975,930 |
| 2018-11-02 | $5.99 | $6.18 | $5.99 | $6.16 | $5.67 | 2,281,970 |
| 2018-11-01 | $5.88 | $6.11 | $5.87 | $5.97 | $5.49 | 2,234,640 |
| 2018-10-31 | $5.80 | $5.94 | $5.74 | $5.89 | $5.42 | 1,354,140 |
| 2018-10-30 | $5.65 | $5.86 | $5.60 | $5.81 | $5.34 | 1,423,070 |
| 2018-10-29 | $5.81 | $5.82 | $5.63 | $5.69 | $5.23 | 971,640 |
| 2018-10-26 | $5.82 | $5.87 | $5.76 | $5.80 | $5.34 | 1,187,960 |
| 2018-10-25 | $5.55 | $5.86 | $5.52 | $5.84 | $5.37 | 1,304,600 |
| 2018-10-24 | $5.65 | $5.78 | $5.63 | $5.76 | $5.30 | 848,500 |
| 2018-10-23 | $5.72 | $5.81 | $5.62 | $5.66 | $5.21 | 1,000,600 |
| 2018-10-22 | $5.51 | $5.83 | $5.51 | $5.72 | $5.26 | 1,670,660 |
| 2018-10-19 | $5.34 | $5.55 | $5.24 | $5.48 | $5.04 | 1,412,640 |
| 2018-10-18 | $5.50 | $5.55 | $5.33 | $5.33 | $4.90 | 1,238,400 |
| 2018-10-17 | $5.53 | $5.58 | $5.36 | $5.57 | $5.12 | 1,190,600 |
| 2018-10-16 | $5.68 | $5.71 | $5.40 | $5.43 | $5.00 | 876,400 |
| 2018-10-15 | $5.70 | $5.78 | $5.44 | $5.63 | $5.18 | 829,100 |
| 2018-10-12 | $5.76 | $5.79 | $5.33 | $5.68 | $5.23 | 1,851,500 |
| 2018-10-11 | $6.22 | $6.25 | $5.81 | $5.81 | $5.34 | 1,682,000 |
| 2018-10-10 | $6.42 | $6.49 | $6.38 | $6.46 | $5.94 | 686,000 |
| 2018-10-09 | $6.48 | $6.54 | $6.39 | $6.45 | $5.93 | 629,700 |
| 2018-10-08 | $6.70 | $6.70 | $6.47 | $6.48 | $5.96 | 808,740 |
| 2018-10-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.19 | 0 |
| 2018-10-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.19 | 0 |
| 2018-10-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.19 | 0 |
| 2018-10-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.19 | 0 |
| 2018-10-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.19 | 0 |
| 2018-09-28 | $6.68 | $6.76 | $6.68 | $6.73 | $6.19 | 1,072,300 |
| 2018-09-27 | $6.84 | $6.85 | $6.66 | $6.74 | $6.20 | 1,237,300 |
| 2018-09-26 | $6.82 | $6.87 | $6.76 | $6.83 | $6.28 | 812,100 |
| 2018-09-25 | $6.79 | $6.92 | $6.75 | $6.81 | $6.26 | 1,033,160 |
| 2018-09-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.25 | 0 |
| 2018-09-21 | $6.71 | $6.81 | $6.69 | $6.79 | $6.25 | 1,332,200 |
| 2018-09-20 | $6.78 | $6.85 | $6.60 | $6.74 | $6.20 | 1,517,660 |
| 2018-09-19 | $6.72 | $6.83 | $6.68 | $6.78 | $6.24 | 1,392,440 |
| 2018-09-18 | $6.68 | $6.72 | $6.52 | $6.69 | $6.15 | 1,193,000 |
| 2018-09-17 | $7.16 | $7.16 | $6.61 | $6.69 | $6.15 | 2,060,300 |
| 2018-09-14 | $7.16 | $7.32 | $7.15 | $7.20 | $6.62 | 2,558,000 |
| 2018-09-13 | $7.13 | $7.28 | $7.13 | $7.16 | $6.59 | 524,200 |
| 2018-09-12 | $7.12 | $7.17 | $7.06 | $7.11 | $6.54 | 510,200 |
| 2018-09-11 | $7.05 | $7.15 | $7.02 | $7.10 | $6.53 | 640,660 |
| 2018-09-10 | $7.21 | $7.25 | $7.05 | $7.09 | $6.52 | 771,500 |
| 2018-09-07 | $7.24 | $7.40 | $7.23 | $7.25 | $6.67 | 1,063,100 |
| 2018-09-06 | $7.22 | $7.30 | $7.10 | $7.29 | $6.71 | 640,200 |
| 2018-09-05 | $7.21 | $7.27 | $7.15 | $7.22 | $6.64 | 577,200 |
| 2018-09-04 | $7.14 | $7.27 | $7.06 | $7.22 | $6.64 | 863,300 |
| 2018-09-03 | $7.14 | $7.17 | $7.00 | $7.08 | $6.51 | 797,000 |
| 2018-08-31 | $7.19 | $7.25 | $7.12 | $7.14 | $6.57 | 755,400 |
| 2018-08-30 | $7.32 | $7.43 | $7.23 | $7.24 | $6.66 | 821,500 |
| 2018-08-29 | $7.44 | $7.45 | $7.30 | $7.38 | $6.79 | 939,800 |
| 2018-08-28 | $7.33 | $7.52 | $7.26 | $7.49 | $6.89 | 1,365,600 |
| 2018-08-27 | $7.23 | $7.34 | $7.18 | $7.32 | $6.73 | 700,000 |
| 2018-08-24 | $7.31 | $7.33 | $7.20 | $7.21 | $6.63 | 921,500 |
| 2018-08-23 | $7.35 | $7.39 | $7.27 | $7.33 | $6.74 | 653,710 |
| 2018-08-22 | $7.38 | $7.46 | $7.30 | $7.33 | $6.74 | 441,660 |
| 2018-08-21 | $7.36 | $7.45 | $7.28 | $7.40 | $6.81 | 475,000 |
| 2018-08-20 | $7.20 | $7.38 | $7.16 | $7.36 | $6.77 | 656,050 |
| 2018-08-17 | $7.58 | $7.67 | $7.20 | $7.27 | $6.69 | 674,800 |
| 2018-08-16 | $7.51 | $7.64 | $7.43 | $7.58 | $6.97 | 659,600 |
| 2018-08-15 | $7.64 | $7.70 | $7.50 | $7.55 | $6.95 | 485,500 |
| 2018-08-14 | $7.63 | $7.76 | $7.58 | $7.70 | $7.08 | 516,800 |
| 2018-08-13 | $7.60 | $7.65 | $7.45 | $7.64 | $7.03 | 508,560 |
| 2018-08-10 | $7.65 | $7.69 | $7.55 | $7.62 | $7.01 | 488,700 |
| 2018-08-09 | $7.48 | $7.65 | $7.43 | $7.59 | $6.98 | 699,800 |
| 2018-08-08 | $7.60 | $7.60 | $7.45 | $7.45 | $6.85 | 551,200 |
| 2018-08-07 | $7.43 | $7.58 | $7.31 | $7.57 | $6.96 | 780,100 |
| 2018-08-06 | $7.49 | $7.54 | $7.26 | $7.38 | $6.79 | 479,700 |
| 2018-08-03 | $7.50 | $7.58 | $7.38 | $7.44 | $6.84 | 586,800 |
| 2018-08-02 | $7.87 | $7.87 | $7.23 | $7.51 | $6.91 | 1,238,000 |
| 2018-08-01 | $7.99 | $8.05 | $7.86 | $7.87 | $7.24 | 809,500 |
| 2018-07-31 | $7.93 | $8.03 | $7.91 | $8.00 | $7.36 | 712,100 |
| 2018-07-30 | $8.16 | $8.16 | $7.90 | $7.93 | $7.30 | 1,645,100 |
| 2018-07-27 | $8.41 | $8.48 | $8.19 | $8.20 | $7.54 | 2,807,730 |
| 2018-07-26 | $8.48 | $8.78 | $8.45 | $8.73 | $8.03 | 2,722,610 |
| 2018-07-25 | $8.55 | $8.62 | $8.48 | $8.51 | $7.83 | 1,264,600 |
| 2018-07-24 | $8.41 | $8.57 | $8.38 | $8.55 | $7.87 | 1,192,330 |
| 2018-07-23 | $8.30 | $8.46 | $8.27 | $8.40 | $7.73 | 679,760 |
| 2018-07-20 | $8.27 | $8.37 | $8.15 | $8.32 | $7.65 | 811,930 |
| 2018-07-19 | $8.21 | $8.39 | $8.21 | $8.27 | $7.61 | 873,530 |
| 2018-07-18 | $8.41 | $8.68 | $8.38 | $8.38 | $7.71 | 1,272,900 |
| 2018-07-17 | $8.52 | $8.56 | $8.35 | $8.46 | $7.78 | 1,665,300 |
| 2018-07-16 | $8.20 | $8.64 | $8.13 | $8.61 | $7.92 | 1,911,260 |
| 2018-07-13 | $8.18 | $8.23 | $8.16 | $8.17 | $7.52 | 588,040 |
| 2018-07-12 | $7.93 | $8.28 | $7.90 | $8.22 | $7.56 | 1,124,300 |
| 2018-07-11 | $8.25 | $8.25 | $7.83 | $7.96 | $7.32 | 1,103,660 |
| 2018-07-10 | $8.23 | $8.29 | $8.19 | $8.26 | $7.60 | 791,800 |
| 2018-07-09 | $8.17 | $8.22 | $8.09 | $8.22 | $7.56 | 714,660 |
| 2018-07-06 | $8.06 | $8.21 | $7.78 | $8.09 | $7.44 | 1,414,600 |
| 2018-07-05 | $8.24 | $8.48 | $8.05 | $8.05 | $7.41 | 796,960 |
| 2018-07-04 | $8.43 | $8.56 | $8.19 | $8.24 | $7.58 | 1,025,860 |
| 2018-07-03 | $8.39 | $8.55 | $8.33 | $8.49 | $7.81 | 1,208,660 |
| 2018-07-02 | $8.80 | $8.87 | $8.30 | $8.39 | $7.72 | 2,682,800 |
| 2018-06-29 | $8.44 | $9.17 | $8.29 | $8.90 | $8.19 | 4,248,130 |
| 2018-06-28 | $8.21 | $8.62 | $8.15 | $8.43 | $7.76 | 2,478,700 |
| 2018-06-27 | $8.15 | $8.35 | $8.15 | $8.21 | $7.55 | 1,129,400 |
| 2018-06-26 | $8.03 | $8.27 | $7.81 | $8.21 | $7.55 | 1,140,100 |
| 2018-06-25 | $8.05 | $8.20 | $8.04 | $8.08 | $7.43 | 1,162,300 |
| 2018-06-22 | $7.91 | $8.08 | $7.62 | $8.05 | $7.41 | 1,751,800 |
| 2018-06-21 | $8.45 | $8.48 | $7.84 | $7.88 | $7.25 | 1,835,900 |
| 2018-06-20 | $8.55 | $8.55 | $8.22 | $8.46 | $7.78 | 2,223,600 |
| 2018-06-19 | $9.36 | $9.36 | $8.55 | $8.56 | $7.87 | 2,022,440 |
| 2018-06-18 | $9.50 | $9.50 | $9.50 | $9.50 | $8.74 | 0 |
| 2018-06-15 | $9.75 | $9.76 | $8.88 | $9.50 | $8.74 | 1,707,710 |
| 2018-06-14 | $9.66 | $9.82 | $9.65 | $9.74 | $8.96 | 996,660 |
| 2018-06-13 | $9.69 | $9.77 | $9.66 | $9.67 | $8.90 | 961,700 |
| 2018-06-12 | $9.69 | $9.83 | $9.60 | $9.72 | $8.94 | 908,000 |
| 2018-06-11 | $9.53 | $9.71 | $9.53 | $9.65 | $8.88 | 812,600 |
| 2018-06-08 | $9.91 | $9.93 | $9.60 | $9.71 | $8.93 | 1,423,500 |
| 2018-06-07 | $10.01 | $10.03 | $9.89 | $9.91 | $9.12 | 1,708,980 |
| 2018-06-06 | $10.08 | $10.12 | $9.96 | $10.01 | $9.21 | 1,317,400 |
| 2018-06-05 | $9.99 | $10.15 | $9.90 | $10.09 | $9.28 | 1,291,860 |
| 2018-06-04 | $10.05 | $10.07 | $9.85 | $10.02 | $9.22 | 1,034,160 |
| 2018-06-01 | $10.05 | $10.56 | $10.01 | $10.03 | $9.23 | 1,810,700 |
| 2018-05-31 | $9.90 | $10.10 | $9.88 | $10.04 | $9.12 | 1,398,980 |
| 2018-05-30 | $10.40 | $10.40 | $9.75 | $9.81 | $8.91 | 3,020,480 |
| 2018-05-29 | $10.71 | $10.71 | $10.53 | $10.55 | $9.58 | 2,491,990 |
| 2018-05-28 | $11.15 | $11.16 | $10.80 | $10.82 | $9.83 | 3,643,400 |
| 2018-05-25 | $10.87 | $11.48 | $10.84 | $11.18 | $10.15 | 5,641,530 |
| 2018-05-24 | $11.09 | $11.09 | $10.82 | $11.02 | $10.01 | 4,040,930 |
| 2018-05-23 | $10.78 | $11.64 | $10.68 | $11.12 | $10.10 | 7,655,560 |
| 2018-05-22 | $10.63 | $10.65 | $10.53 | $10.64 | $9.66 | 2,752,930 |
| 2018-05-21 | $10.49 | $10.64 | $10.49 | $10.58 | $9.61 | 2,911,000 |
| 2018-05-18 | $10.44 | $10.62 | $10.39 | $10.49 | $9.53 | 2,730,960 |
| 2018-05-17 | $10.96 | $10.96 | $10.36 | $10.44 | $9.48 | 5,272,280 |
| 2018-05-16 | $11.22 | $11.29 | $11.03 | $11.15 | $10.13 | 1,398,200 |
| 2018-05-15 | $10.93 | $11.26 | $10.92 | $11.20 | $10.17 | 1,614,500 |
| 2018-05-14 | $11.25 | $11.25 | $10.91 | $10.97 | $9.96 | 1,719,600 |
| 2018-05-11 | $11.59 | $11.64 | $11.25 | $11.26 | $10.23 | 1,734,300 |
| 2018-05-10 | $11.70 | $11.74 | $11.50 | $11.61 | $10.54 | 1,885,460 |
| 2018-05-09 | $11.52 | $11.78 | $11.44 | $11.67 | $10.60 | 1,960,500 |
| 2018-05-08 | $11.46 | $11.52 | $11.36 | $11.52 | $10.46 | 1,392,240 |
| 2018-05-07 | $11.13 | $11.42 | $11.13 | $11.38 | $10.34 | 1,361,020 |
| 2018-05-04 | $11.31 | $11.33 | $11.14 | $11.14 | $10.12 | 1,074,260 |
| 2018-05-03 | $11.08 | $11.35 | $11.05 | $11.30 | $10.26 | 1,394,610 |
| 2018-05-02 | $11.10 | $11.19 | $11.05 | $11.06 | $10.04 | 957,830 |
| 2018-05-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.08 | 0 |
| 2018-04-30 | $11.10 | $11.10 | $11.10 | $11.10 | $10.08 | 0 |
| 2018-04-27 | $11.09 | $11.16 | $10.98 | $11.10 | $10.08 | 1,017,220 |
| 2018-04-26 | $11.45 | $11.45 | $11.01 | $11.02 | $10.01 | 1,912,970 |
| 2018-04-25 | $11.41 | $11.54 | $11.38 | $11.43 | $10.38 | 1,467,500 |
| 2018-04-24 | $11.37 | $11.57 | $11.22 | $11.49 | $10.44 | 1,913,510 |
| 2018-04-23 | $11.29 | $11.39 | $11.10 | $11.30 | $10.26 | 1,741,880 |
| 2018-04-20 | $12.03 | $12.03 | $11.25 | $11.28 | $10.24 | 4,313,260 |
| 2018-04-19 | $12.18 | $12.48 | $12.18 | $12.29 | $11.16 | 1,519,100 |
| 2018-04-18 | $12.10 | $12.44 | $11.75 | $12.26 | $11.13 | 1,741,460 |
| 2018-04-17 | $12.65 | $12.94 | $11.88 | $12.00 | $10.90 | 2,273,150 |
| 2018-04-16 | $13.20 | $13.36 | $12.58 | $12.66 | $11.50 | 2,808,200 |
| 2018-04-13 | $13.29 | $13.43 | $13.16 | $13.28 | $12.06 | 2,693,290 |
| 2018-04-12 | $13.20 | $13.47 | $13.11 | $13.17 | $11.96 | 2,885,760 |
| 2018-04-11 | $12.91 | $13.48 | $12.90 | $13.35 | $12.12 | 4,085,870 |
| 2018-04-10 | $12.93 | $13.03 | $12.70 | $12.94 | $11.75 | 2,150,900 |
| 2018-04-09 | $12.70 | $12.98 | $12.40 | $12.95 | $11.76 | 2,528,690 |
| 2018-04-06 | $12.81 | $12.81 | $12.81 | $12.81 | $11.63 | 0 |
| 2018-04-05 | $12.81 | $12.81 | $12.81 | $12.81 | $11.63 | 0 |
| 2018-04-04 | $12.86 | $13.09 | $12.80 | $12.81 | $11.63 | 1,997,560 |
| 2018-04-03 | $13.15 | $13.15 | $12.70 | $12.76 | $11.59 | 2,892,400 |
| 2018-04-02 | $13.42 | $13.50 | $13.23 | $13.25 | $12.03 | 3,229,240 |
| 2018-03-30 | $13.68 | $13.94 | $13.48 | $13.49 | $12.25 | 4,817,680 |
| 2018-03-29 | $13.85 | $14.34 | $13.54 | $13.72 | $12.46 | 7,578,780 |
| 2018-03-28 | $13.42 | $13.79 | $13.12 | $13.66 | $12.41 | 5,955,700 |
| 2018-03-27 | $13.95 | $14.38 | $13.70 | $13.86 | $12.59 | 9,933,360 |
| 2018-03-26 | $13.59 | $14.50 | $13.20 | $13.95 | $12.67 | 6,628,930 |
| 2018-03-23 | $13.70 | $13.95 | $13.35 | $13.69 | $12.43 | 3,452,900 |
| 2018-03-22 | $14.00 | $14.17 | $13.70 | $14.12 | $12.82 | 3,992,620 |
| 2018-03-21 | $14.20 | $14.32 | $13.84 | $14.10 | $12.81 | 4,801,040 |
| 2018-03-20 | $13.58 | $14.44 | $13.50 | $14.33 | $13.01 | 5,595,960 |
| 2018-03-19 | $12.91 | $13.86 | $12.89 | $13.79 | $12.52 | 5,764,250 |
| 2018-03-16 | $12.81 | $13.48 | $12.81 | $13.05 | $11.85 | 4,205,760 |
| 2018-03-15 | $12.95 | $12.99 | $12.50 | $12.95 | $11.76 | 3,896,960 |
| 2018-03-14 | $12.32 | $13.05 | $12.32 | $13.02 | $11.82 | 5,837,380 |
| 2018-03-13 | $12.47 | $12.67 | $12.41 | $12.52 | $11.37 | 1,994,690 |
| 2018-03-12 | $12.44 | $12.85 | $12.44 | $12.52 | $11.37 | 1,920,220 |
| 2018-03-09 | $12.20 | $12.43 | $12.20 | $12.39 | $11.25 | 1,867,570 |
| 2018-03-08 | $12.02 | $12.20 | $12.02 | $12.18 | $11.06 | 1,335,800 |
| 2018-03-07 | $12.26 | $12.26 | $12.03 | $12.04 | $10.93 | 1,361,890 |
| 2018-03-06 | $11.97 | $12.19 | $11.95 | $12.16 | $11.04 | 1,491,660 |
| 2018-03-05 | $11.85 | $11.97 | $11.79 | $11.97 | $10.87 | 1,027,930 |
| 2018-03-02 | $11.94 | $12.04 | $11.78 | $11.81 | $10.73 | 1,191,300 |
| 2018-03-01 | $11.77 | $11.98 | $11.73 | $11.96 | $10.86 | 1,034,400 |
| 2018-02-28 | $11.90 | $11.92 | $11.70 | $11.84 | $10.75 | 1,276,500 |
| 2018-02-27 | $11.92 | $12.04 | $11.87 | $11.96 | $10.86 | 1,478,500 |
| 2018-02-26 | $11.73 | $12.03 | $11.64 | $11.98 | $10.88 | 1,876,760 |
| 2018-02-23 | $11.46 | $11.69 | $11.45 | $11.62 | $10.55 | 1,195,130 |
| 2018-02-22 | $11.42 | $11.58 | $11.36 | $11.50 | $10.44 | 1,034,700 |
| 2018-02-21 | $11.39 | $11.39 | $11.39 | $11.39 | $10.34 | 0 |
| 2018-02-20 | $11.39 | $11.39 | $11.39 | $11.39 | $10.34 | 0 |
| 2018-02-19 | $11.39 | $11.39 | $11.39 | $11.39 | $10.34 | 0 |
| 2018-02-16 | $11.39 | $11.39 | $11.39 | $11.39 | $10.34 | 0 |
| 2018-02-15 | $11.39 | $11.39 | $11.39 | $11.39 | $10.34 | 0 |
| 2018-02-14 | $11.50 | $11.50 | $11.34 | $11.39 | $10.34 | 689,700 |
| 2018-02-13 | $11.48 | $11.54 | $11.34 | $11.35 | $10.31 | 1,195,600 |
| 2018-02-12 | $11.32 | $11.47 | $11.20 | $11.42 | $10.37 | 1,261,000 |
| 2018-02-09 | $11.19 | $11.24 | $11.00 | $11.15 | $10.13 | 1,855,990 |
| 2018-02-08 | $11.30 | $11.52 | $11.18 | $11.43 | $10.38 | 1,702,650 |
| 2018-02-07 | $11.35 | $11.47 | $11.03 | $11.33 | $10.29 | 2,478,810 |
| 2018-02-06 | $11.99 | $12.03 | $11.12 | $11.12 | $10.10 | 4,753,040 |
| 2018-02-05 | $12.35 | $12.64 | $12.35 | $12.35 | $11.22 | 3,419,690 |
| 2018-02-02 | $13.72 | $13.72 | $13.72 | $13.72 | $12.46 | 0 |
| 2018-02-01 | $13.72 | $13.72 | $13.72 | $13.72 | $12.46 | 0 |
| 2018-01-31 | $13.72 | $13.72 | $13.72 | $13.72 | $12.46 | 0 |
| 2018-01-30 | $13.72 | $13.72 | $13.72 | $13.72 | $12.46 | 0 |
| 2018-01-29 | $13.72 | $13.72 | $13.72 | $13.72 | $12.46 | 0 |
| 2018-01-26 | $13.80 | $13.88 | $13.67 | $13.72 | $12.46 | 1,772,900 |
| 2018-01-25 | $13.80 | $13.98 | $13.72 | $13.86 | $12.59 | 2,484,000 |
| 2018-01-24 | $13.98 | $13.99 | $13.60 | $13.89 | $12.61 | 3,737,440 |
| 2018-01-23 | $14.23 | $14.39 | $14.09 | $14.14 | $12.84 | 2,441,060 |
| 2018-01-22 | $14.40 | $14.41 | $14.05 | $14.34 | $13.02 | 2,947,810 |
| 2018-01-19 | $13.99 | $14.57 | $13.95 | $14.40 | $13.08 | 5,944,770 |
| 2018-01-18 | $14.02 | $14.18 | $13.90 | $14.06 | $12.77 | 3,252,500 |
| 2018-01-17 | $13.60 | $14.26 | $13.58 | $14.09 | $12.80 | 5,343,300 |
| 2018-01-16 | $13.30 | $13.67 | $13.30 | $13.60 | $12.35 | 1,744,010 |
| 2018-01-15 | $13.78 | $13.80 | $13.33 | $13.36 | $12.13 | 1,701,240 |
| 2018-01-12 | $13.75 | $13.83 | $13.63 | $13.77 | $12.51 | 1,654,800 |
| 2018-01-11 | $13.47 | $13.78 | $13.32 | $13.74 | $12.48 | 2,040,550 |
| 2018-01-10 | $13.70 | $13.78 | $13.28 | $13.40 | $12.17 | 2,164,450 |
| 2018-01-09 | $13.87 | $13.89 | $13.73 | $13.75 | $12.49 | 1,897,200 |
| 2018-01-08 | $13.90 | $13.91 | $13.73 | $13.87 | $12.60 | 1,490,850 |
| 2018-01-05 | $13.88 | $13.96 | $13.82 | $13.89 | $12.61 | 1,626,200 |
| 2018-01-04 | $13.92 | $14.16 | $13.83 | $13.93 | $12.65 | 2,204,700 |
| 2018-01-03 | $13.90 | $13.96 | $13.82 | $13.92 | $12.64 | 2,093,650 |
| 2018-01-02 | $13.95 | $14.14 | $13.84 | $13.94 | $12.66 | 1,924,650 |
| 2018-01-01 | $13.94 | $13.94 | $13.94 | $13.94 | $12.66 | 0 |
| 2017-12-29 | $13.74 | $13.97 | $13.66 | $13.94 | $12.66 | 2,035,600 |
| 2017-12-28 | $13.68 | $13.99 | $13.66 | $13.69 | $12.43 | 3,312,250 |
| 2017-12-27 | $13.64 | $13.94 | $13.55 | $13.79 | $12.52 | 3,170,000 |
| 2017-12-26 | $13.12 | $13.78 | $13.08 | $13.65 | $12.40 | 3,165,590 |
| 2017-12-25 | $13.33 | $13.34 | $13.02 | $13.13 | $11.92 | 1,627,860 |
| 2017-12-22 | $13.31 | $13.46 | $13.25 | $13.31 | $12.09 | 1,154,110 |
| 2017-12-21 | $13.54 | $13.54 | $13.06 | $13.33 | $12.11 | 2,202,220 |
| 2017-12-20 | $13.75 | $13.75 | $13.54 | $13.56 | $12.32 | 1,287,530 |
| 2017-12-19 | $13.67 | $13.78 | $13.63 | $13.73 | $12.47 | 1,332,080 |
| 2017-12-18 | $13.79 | $13.80 | $13.59 | $13.66 | $12.41 | 1,458,130 |
| 2017-12-15 | $13.78 | $13.87 | $13.73 | $13.78 | $12.51 | 1,546,060 |
| 2017-12-14 | $13.76 | $13.90 | $13.69 | $13.85 | $12.58 | 1,745,390 |
| 2017-12-13 | $13.71 | $13.83 | $13.67 | $13.76 | $12.50 | 1,343,600 |
| 2017-12-12 | $14.07 | $14.07 | $13.69 | $13.70 | $12.44 | 2,812,130 |
| 2017-12-11 | $14.09 | $14.14 | $14.00 | $14.11 | $12.81 | 2,205,410 |
| 2017-12-08 | $13.75 | $14.20 | $13.75 | $14.08 | $12.79 | 3,013,070 |
| 2017-12-07 | $13.87 | $13.93 | $13.73 | $13.81 | $12.54 | 2,293,100 |
| 2017-12-06 | $13.73 | $13.93 | $13.57 | $13.89 | $12.61 | 3,558,920 |
| 2017-12-05 | $14.41 | $14.45 | $13.54 | $13.74 | $12.48 | 5,943,590 |
| 2017-12-04 | $15.60 | $15.60 | $14.44 | $14.48 | $13.15 | 8,537,700 |
| 2017-12-01 | $16.35 | $16.49 | $15.66 | $15.75 | $14.30 | 8,722,550 |
| 2017-11-30 | $16.50 | $16.95 | $16.16 | $16.32 | $14.82 | 8,281,190 |
| 2017-11-29 | $16.30 | $16.89 | $16.00 | $16.71 | $15.18 | 8,313,900 |
| 2017-11-28 | $17.98 | $19.51 | $16.30 | $16.71 | $15.18 | 15,617,110 |
| 2017-11-27 | $18.15 | $18.38 | $17.72 | $17.80 | $16.17 | 6,502,030 |
| 2017-11-24 | $17.94 | $18.95 | $17.85 | $18.34 | $16.66 | 9,657,860 |
| 2017-11-23 | $18.87 | $19.36 | $18.01 | $18.25 | $16.57 | 14,421,970 |
| 2017-11-22 | $18.80 | $19.14 | $18.43 | $19.06 | $17.31 | 14,419,040 |
| 2017-11-21 | $17.80 | $19.49 | $17.66 | $19.03 | $17.28 | 15,126,050 |
| 2017-11-20 | $17.27 | $18.18 | $16.68 | $17.95 | $16.30 | 10,896,140 |
| 2017-11-17 | $17.34 | $17.67 | $17.06 | $17.26 | $15.68 | 10,211,850 |
| 2017-11-16 | $16.80 | $18.29 | $16.54 | $17.67 | $16.05 | 13,629,700 |
| 2017-11-15 | $16.53 | $16.79 | $16.33 | $16.77 | $15.23 | 3,333,300 |
| 2017-11-14 | $16.55 | $16.80 | $16.32 | $16.67 | $15.14 | 4,324,360 |
| 2017-11-13 | $16.21 | $16.69 | $16.21 | $16.60 | $15.08 | 5,250,280 |
| 2017-11-10 | $16.06 | $16.40 | $15.99 | $16.33 | $14.83 | 4,414,300 |
| 2017-11-09 | $16.08 | $16.14 | $15.92 | $16.03 | $14.56 | 1,506,100 |
| 2017-11-08 | $16.08 | $16.28 | $16.00 | $16.08 | $14.60 | 2,429,360 |
| 2017-11-07 | $15.88 | $16.15 | $15.72 | $16.11 | $14.63 | 1,958,900 |
| 2017-11-06 | $15.78 | $15.93 | $15.66 | $15.92 | $14.46 | 1,379,780 |
| 2017-11-03 | $15.72 | $15.78 | $15.50 | $15.64 | $14.20 | 1,356,850 |
| 2017-11-02 | $15.78 | $15.95 | $15.63 | $15.70 | $14.26 | 1,807,180 |
| 2017-11-01 | $15.99 | $16.08 | $15.87 | $15.89 | $14.43 | 1,760,470 |
| 2017-10-31 | $15.71 | $16.01 | $15.71 | $15.98 | $14.51 | 1,569,890 |
| 2017-10-30 | $16.59 | $16.64 | $15.70 | $15.75 | $14.30 | 3,120,540 |
| 2017-10-27 | $16.60 | $16.70 | $16.44 | $16.59 | $15.07 | 2,283,440 |
| 2017-10-26 | $16.64 | $16.73 | $16.51 | $16.65 | $15.12 | 2,964,390 |
| 2017-10-25 | $16.16 | $16.80 | $16.16 | $16.66 | $15.13 | 3,759,330 |
| 2017-10-24 | $16.20 | $16.39 | $16.02 | $16.24 | $14.75 | 1,150,230 |
| 2017-10-23 | $16.06 | $16.38 | $16.06 | $16.28 | $14.79 | 1,440,270 |
| 2017-10-20 | $15.91 | $16.13 | $15.88 | $16.10 | $14.62 | 1,199,130 |
| 2017-10-19 | $16.25 | $16.34 | $15.86 | $15.91 | $14.45 | 2,534,260 |
| 2017-10-18 | $16.45 | $16.65 | $16.23 | $16.29 | $14.79 | 2,078,600 |
| 2017-10-17 | $16.33 | $16.59 | $16.06 | $16.44 | $14.93 | 2,087,540 |
| 2017-10-16 | $16.98 | $17.10 | $16.31 | $16.34 | $14.84 | 3,095,820 |
| 2017-10-13 | $16.70 | $17.00 | $16.61 | $16.97 | $15.41 | 3,336,240 |
| 2017-10-12 | $16.78 | $16.88 | $16.52 | $16.69 | $15.16 | 2,723,370 |
| 2017-10-11 | $16.68 | $16.94 | $16.53 | $16.88 | $15.33 | 4,028,240 |
| 2017-10-10 | $16.31 | $16.70 | $16.29 | $16.69 | $15.16 | 2,888,230 |
| 2017-10-09 | $16.48 | $16.48 | $16.23 | $16.31 | $14.81 | 1,963,510 |
| 2017-10-06 | $16.19 | $16.19 | $16.19 | $16.19 | $14.70 | 0 |
| 2017-10-05 | $16.19 | $16.19 | $16.19 | $16.19 | $14.70 | 0 |
| 2017-10-04 | $16.19 | $16.19 | $16.19 | $16.19 | $14.70 | 0 |
| 2017-10-03 | $16.19 | $16.19 | $16.19 | $16.19 | $14.70 | 0 |
| 2017-10-02 | $16.19 | $16.19 | $16.19 | $16.19 | $14.70 | 0 |
| 2017-09-29 | $16.10 | $16.21 | $16.06 | $16.19 | $14.70 | 1,374,040 |
| 2017-09-28 | $16.18 | $16.31 | $16.02 | $16.04 | $14.57 | 1,682,670 |
| 2017-09-27 | $16.03 | $16.25 | $16.03 | $16.22 | $14.73 | 1,494,760 |
| 2017-09-26 | $16.66 | $16.76 | $16.00 | $16.11 | $14.63 | 4,479,750 |
| 2017-09-25 | $17.32 | $17.35 | $16.66 | $16.72 | $15.18 | 3,968,870 |
| 2017-09-22 | $16.80 | $17.26 | $16.75 | $17.21 | $15.63 | 5,766,800 |
| 2017-09-21 | $16.80 | $17.07 | $16.75 | $16.87 | $15.32 | 3,109,130 |
| 2017-09-20 | $16.72 | $16.86 | $16.60 | $16.86 | $15.31 | 2,497,380 |
| 2017-09-19 | $16.78 | $16.82 | $16.62 | $16.72 | $15.18 | 1,826,440 |
| 2017-09-18 | $16.63 | $16.73 | $16.53 | $16.70 | $15.17 | 1,778,930 |
| 2017-09-15 | $16.61 | $16.77 | $16.59 | $16.62 | $15.09 | 2,324,060 |
| 2017-09-14 | $16.96 | $16.97 | $16.66 | $16.67 | $15.14 | 3,154,930 |
| 2017-09-13 | $16.88 | $16.98 | $16.76 | $16.96 | $15.40 | 2,700,520 |
| 2017-09-12 | $17.26 | $17.26 | $16.88 | $16.96 | $15.40 | 4,582,540 |
| 2017-09-11 | $16.78 | $17.35 | $16.75 | $17.29 | $15.70 | 4,486,750 |
| 2017-09-08 | $17.09 | $17.21 | $16.68 | $16.86 | $15.31 | 4,381,970 |
| 2017-09-07 | $16.68 | $17.53 | $16.61 | $17.14 | $15.57 | 7,730,760 |
| 2017-09-06 | $16.79 | $16.79 | $16.51 | $16.68 | $15.15 | 3,157,470 |
| 2017-09-05 | $16.85 | $16.96 | $16.78 | $16.85 | $15.30 | 2,172,300 |
| 2017-09-04 | $17.09 | $17.18 | $16.84 | $16.85 | $15.30 | 3,022,250 |
| 2017-09-01 | $17.14 | $17.28 | $17.00 | $17.09 | $15.52 | 4,224,930 |
| 2017-08-31 | $16.85 | $17.41 | $16.85 | $17.23 | $15.65 | 5,457,980 |
| 2017-08-30 | $17.07 | $17.22 | $16.86 | $16.89 | $15.34 | 5,617,300 |
| 2017-08-29 | $16.96 | $17.67 | $16.76 | $17.32 | $15.73 | 9,717,710 |
| 2017-08-28 | $17.00 | $17.16 | $16.72 | $16.95 | $15.39 | 8,302,700 |
| 2017-08-25 | $16.12 | $16.84 | $16.05 | $16.65 | $15.12 | 7,573,240 |
| 2017-08-24 | $16.12 | $16.36 | $16.03 | $16.14 | $14.66 | 3,257,430 |
| 2017-08-23 | $16.30 | $16.36 | $16.05 | $16.12 | $14.64 | 2,842,660 |
| 2017-08-22 | $16.37 | $16.50 | $16.31 | $16.34 | $14.84 | 2,784,570 |
| 2017-08-21 | $16.28 | $16.45 | $16.22 | $16.44 | $14.93 | 3,437,250 |
| 2017-08-18 | $16.31 | $16.45 | $16.22 | $16.30 | $14.80 | 3,220,560 |
| 2017-08-17 | $16.47 | $16.77 | $16.28 | $16.49 | $14.98 | 7,396,000 |
| 2017-08-16 | $15.58 | $16.87 | $15.58 | $16.45 | $14.94 | 9,862,110 |
| 2017-08-15 | $15.45 | $15.58 | $15.38 | $15.50 | $14.08 | 1,827,500 |
| 2017-08-14 | $15.19 | $15.44 | $15.18 | $15.43 | $14.01 | 1,680,090 |
| 2017-08-11 | $15.43 | $15.43 | $15.11 | $15.15 | $13.76 | 2,185,240 |
| 2017-08-10 | $15.77 | $15.84 | $15.40 | $15.45 | $14.03 | 2,442,220 |
| 2017-08-09 | $15.74 | $15.84 | $15.69 | $15.77 | $14.32 | 1,509,020 |
| 2017-08-08 | $15.77 | $15.85 | $15.63 | $15.74 | $14.29 | 2,112,050 |
| 2017-08-07 | $15.60 | $15.95 | $15.60 | $15.80 | $14.35 | 1,720,490 |
| 2017-08-04 | $15.96 | $15.96 | $15.65 | $15.67 | $14.23 | 2,587,030 |
| 2017-08-03 | $15.70 | $15.96 | $15.64 | $15.87 | $14.41 | 2,236,290 |
| 2017-08-02 | $16.17 | $16.18 | $15.70 | $15.72 | $14.28 | 3,227,830 |
| 2017-08-01 | $16.33 | $16.33 | $16.04 | $16.19 | $14.70 | 2,611,180 |
| 2017-07-31 | $16.19 | $16.42 | $16.09 | $16.32 | $14.82 | 2,552,980 |
| 2017-07-28 | $16.16 | $16.51 | $16.08 | $16.19 | $14.70 | 3,857,020 |
| 2017-07-27 | $15.87 | $16.19 | $15.70 | $16.18 | $14.69 | 3,832,010 |
| 2017-07-26 | $16.03 | $16.04 | $15.70 | $15.81 | $14.36 | 2,100,560 |
| 2017-07-25 | $15.90 | $16.18 | $15.88 | $16.00 | $14.53 | 2,603,770 |
| 2017-07-24 | $15.55 | $15.97 | $15.47 | $15.94 | $14.48 | 2,849,760 |
| 2017-07-21 | $16.01 | $16.15 | $15.65 | $15.70 | $14.26 | 2,812,650 |
| 2017-07-20 | $16.11 | $16.44 | $15.93 | $16.11 | $14.63 | 2,988,050 |
| 2017-07-19 | $15.78 | $16.13 | $15.65 | $16.10 | $14.62 | 3,135,990 |
| 2017-07-18 | $15.67 | $15.90 | $15.47 | $15.81 | $14.36 | 3,064,930 |
| 2017-07-17 | $17.38 | $17.38 | $15.68 | $15.68 | $14.24 | 5,485,280 |
| 2017-07-14 | $17.39 | $17.57 | $17.30 | $17.42 | $15.82 | 2,120,460 |
| 2017-07-13 | $17.71 | $17.84 | $17.35 | $17.41 | $15.81 | 3,436,600 |
| 2017-07-12 | $18.28 | $18.28 | $17.30 | $17.84 | $16.20 | 5,002,520 |
| 2017-07-11 | $18.48 | $18.49 | $18.18 | $18.20 | $16.53 | 2,901,990 |
| 2017-07-10 | $18.90 | $18.97 | $18.36 | $18.43 | $16.74 | 6,109,530 |
| 2017-07-07 | $19.14 | $19.33 | $19.01 | $19.19 | $17.43 | 7,017,140 |
| 2017-07-06 | $18.81 | $19.43 | $18.71 | $19.14 | $17.38 | 8,280,850 |
| 2017-07-05 | $18.36 | $18.83 | $18.28 | $18.79 | $17.06 | 5,792,040 |
| 2017-07-04 | $18.47 | $18.55 | $18.28 | $18.36 | $16.67 | 3,430,020 |
| 2017-07-03 | $18.25 | $18.56 | $18.25 | $18.53 | $16.83 | 2,802,700 |
| 2017-06-30 | $18.31 | $18.75 | $18.11 | $18.45 | $16.76 | 4,853,820 |
| 2017-06-29 | $18.51 | $18.63 | $18.45 | $18.50 | $16.80 | 3,313,940 |
| 2017-06-28 | $19.10 | $19.10 | $18.46 | $18.49 | $16.79 | 6,745,460 |
| 2017-06-27 | $19.21 | $19.70 | $19.11 | $19.29 | $17.52 | 5,956,410 |
| 2017-06-26 | $19.04 | $19.27 | $18.75 | $19.21 | $17.45 | 5,186,700 |
| 2017-06-23 | $18.80 | $19.51 | $18.60 | $19.31 | $17.54 | 7,230,210 |
| 2017-06-22 | $19.81 | $19.88 | $19.08 | $19.11 | $17.36 | 10,444,150 |
| 2017-06-21 | $18.99 | $20.69 | $18.91 | $20.08 | $18.24 | 16,773,950 |
| 2017-06-20 | $18.70 | $19.18 | $18.64 | $18.88 | $17.15 | 7,228,300 |
| 2017-06-19 | $18.75 | $18.84 | $18.48 | $18.63 | $16.92 | 4,199,500 |
| 2017-06-16 | $19.00 | $19.01 | $18.64 | $18.72 | $17.00 | 4,494,820 |
| 2017-06-15 | $18.44 | $19.19 | $18.38 | $19.03 | $17.28 | 7,861,970 |
| 2017-06-14 | $18.71 | $18.86 | $18.30 | $18.44 | $16.75 | 4,756,890 |
| 2017-06-13 | $18.55 | $18.95 | $18.55 | $18.76 | $17.04 | 5,105,040 |
| 2017-06-12 | $19.27 | $19.47 | $18.46 | $18.55 | $16.85 | 7,797,120 |
| 2017-06-09 | $19.57 | $19.82 | $19.38 | $19.79 | $17.97 | 6,265,060 |
| 2017-06-08 | $20.44 | $20.44 | $19.63 | $19.69 | $17.88 | 10,742,580 |
| 2017-06-07 | $19.98 | $20.85 | $19.81 | $20.56 | $18.67 | 11,515,630 |
| 2017-06-06 | $19.75 | $20.06 | $19.59 | $20.03 | $18.19 | 10,763,610 |
| 2017-06-05 | $21.70 | $21.88 | $20.53 | $20.67 | $18.77 | 11,681,100 |
| 2017-06-02 | $20.75 | $21.75 | $20.30 | $20.96 | $19.04 | 15,145,630 |
| 2017-06-01 | $23.52 | $23.82 | $22.35 | $22.35 | $20.30 | 19,632,630 |
| 2017-05-31 | $26.38 | $27.26 | $24.80 | $24.83 | $22.55 | 29,551,110 |
| 2017-05-30 | $24.78 | $24.78 | $24.78 | $24.78 | $22.50 | 0 |
| 2017-05-29 | $24.78 | $24.78 | $24.78 | $24.78 | $22.50 | 0 |
| 2017-05-26 | $23.50 | $25.90 | $22.31 | $24.78 | $22.50 | 32,087,930 |
| 2017-05-25 | $26.20 | $26.84 | $23.36 | $24.26 | $22.03 | 32,581,250 |
| 2017-05-24 | $23.50 | $25.05 | $23.50 | $25.05 | $22.75 | 22,855,920 |
| 2017-05-23 | $22.77 | $22.77 | $22.77 | $22.77 | $20.68 | 892,650 |
| 2017-05-22 | $20.70 | $20.70 | $20.70 | $20.70 | $18.80 | 100,340 |
| 2017-05-19 | $18.82 | $18.82 | $18.82 | $18.82 | $17.09 | 20,090 |
| 2017-05-18 | $17.11 | $17.11 | $17.11 | $17.11 | $15.54 | 14,100 |
| 2017-05-17 | $12.96 | $15.55 | $12.96 | $15.55 | $14.12 | 16,510 |
Chongqing Qinan ME Plc (603758) News Headlines
Recent Chongqing Qinan ME Plc (603758) News
Similar Companies to Chongqing Qinan ME Plc (603758) 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 | -- | -- | -- |