Raisecom Technology Company Ltd (603803) Exchange: SHG
Data as of July 11, 2025
$9.68 ($-0.30) -3.01%
Raisecom Technology Company Ltd - Daily Information
Click for more stock information on Raisecom Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.95 |
| Previous Close | $9.68 |
| High | $9.95 |
| Low | $9.65 |
| Adjusted Open | $9.95 |
| Previous Adjusted Close | $9.68 |
| Adjusted High | $9.95 |
| Adjusted Low | $9.65 |
About Raisecom Technology Company Ltd (603803)
Invest in Raisecom Technology Company Ltd (603803)
Historical Stock Data for Raisecom Technology Company Ltd (603803)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $9.95 | $9.95 | $9.65 | $9.68 | $9.68 | 10,481,700 |
| 2025-05-29 | $9.81 | $10.04 | $9.78 | $9.98 | $9.98 | 12,937,260 |
| 2025-05-28 | $9.77 | $9.98 | $9.70 | $9.89 | $9.89 | 13,841,200 |
| 2025-05-27 | $9.82 | $9.82 | $9.67 | $9.74 | $9.74 | 8,607,800 |
| 2025-05-26 | $9.51 | $9.99 | $9.51 | $9.82 | $9.82 | 14,468,500 |
| 2025-05-23 | $9.80 | $9.84 | $9.42 | $9.43 | $9.43 | 13,312,100 |
| 2025-05-22 | $9.76 | $9.94 | $9.71 | $9.77 | $9.77 | 10,859,000 |
| 2025-05-21 | $10.12 | $10.12 | $9.77 | $9.84 | $9.84 | 16,536,400 |
| 2025-05-20 | $10.20 | $10.24 | $9.97 | $10.06 | $10.06 | 18,353,200 |
| 2025-05-19 | $9.98 | $10.29 | $9.87 | $10.19 | $10.19 | 24,505,970 |
| 2025-05-16 | $9.98 | $10.17 | $9.91 | $9.99 | $9.99 | 26,074,400 |
| 2025-05-15 | $10.65 | $10.96 | $10.01 | $10.04 | $10.04 | 58,799,620 |
| 2025-05-14 | $9.36 | $10.44 | $9.36 | $10.44 | $10.44 | 15,156,410 |
| 2025-05-13 | $9.66 | $9.79 | $9.43 | $9.49 | $9.49 | 11,714,700 |
| 2025-05-12 | $9.47 | $9.60 | $9.42 | $9.55 | $9.55 | 7,488,500 |
| 2025-05-09 | $9.74 | $9.75 | $9.30 | $9.41 | $9.41 | 11,237,700 |
| 2025-05-08 | $9.41 | $9.70 | $9.41 | $9.69 | $9.69 | 11,725,900 |
| 2025-05-07 | $9.54 | $9.64 | $9.31 | $9.44 | $9.44 | 12,326,240 |
| 2025-05-06 | $9.20 | $9.45 | $9.10 | $9.40 | $9.40 | 10,440,350 |
| 2025-04-30 | $8.88 | $9.03 | $8.77 | $9.00 | $9.00 | 7,683,200 |
| 2025-04-29 | $8.72 | $8.89 | $8.54 | $8.73 | $8.73 | 8,155,300 |
| 2025-04-28 | $8.70 | $8.83 | $8.58 | $8.63 | $8.63 | 9,591,700 |
| 2025-04-25 | $8.85 | $9.07 | $8.84 | $8.86 | $8.86 | 8,672,400 |
| 2025-04-24 | $9.11 | $9.15 | $8.78 | $8.87 | $8.87 | 11,347,100 |
| 2025-04-23 | $9.10 | $9.23 | $9.05 | $9.16 | $9.16 | 9,237,300 |
| 2025-04-22 | $9.21 | $9.28 | $9.01 | $9.04 | $9.04 | 11,582,900 |
| 2025-04-21 | $9.00 | $9.28 | $8.98 | $9.24 | $9.24 | 15,392,900 |
| 2025-04-18 | $9.08 | $9.38 | $8.88 | $9.24 | $9.24 | 22,346,500 |
| 2025-04-17 | $8.87 | $9.09 | $8.87 | $8.98 | $8.98 | 6,646,100 |
| 2025-04-16 | $9.11 | $9.20 | $8.70 | $8.95 | $8.95 | 9,001,400 |
| 2025-04-15 | $9.39 | $9.45 | $9.08 | $9.19 | $9.19 | 9,707,900 |
| 2025-04-14 | $9.24 | $9.41 | $9.17 | $9.20 | $9.20 | 12,904,410 |
| 2025-04-11 | $8.68 | $9.25 | $8.62 | $9.02 | $9.02 | 17,178,900 |
| 2025-04-10 | $8.70 | $9.00 | $8.70 | $8.75 | $8.75 | 14,352,800 |
| 2025-04-09 | $7.94 | $8.62 | $7.30 | $8.52 | $8.52 | 24,648,000 |
| 2025-04-08 | $8.30 | $8.66 | $8.03 | $8.07 | $8.07 | 23,418,900 |
| 2025-04-07 | $9.09 | $9.21 | $8.92 | $8.92 | $8.92 | 3,682,000 |
| 2025-04-03 | $9.92 | $10.11 | $9.80 | $9.91 | $9.91 | 7,475,200 |
| 2025-04-02 | $10.00 | $10.23 | $9.97 | $10.07 | $10.07 | 7,939,100 |
| 2025-04-01 | $10.14 | $10.25 | $10.01 | $10.03 | $10.03 | 7,078,200 |
| 2025-03-31 | $10.00 | $10.09 | $9.80 | $10.03 | $10.03 | 10,657,000 |
| 2025-03-28 | $10.24 | $10.33 | $10.08 | $10.10 | $10.10 | 7,920,600 |
| 2025-03-27 | $10.43 | $10.65 | $10.23 | $10.24 | $10.24 | 10,316,800 |
| 2025-03-26 | $10.25 | $10.45 | $10.24 | $10.39 | $10.39 | 9,776,700 |
| 2025-03-25 | $10.42 | $10.47 | $10.15 | $10.22 | $10.22 | 11,036,000 |
| 2025-03-24 | $10.85 | $10.96 | $10.10 | $10.49 | $10.49 | 20,988,700 |
| 2025-03-21 | $11.19 | $11.24 | $10.88 | $10.92 | $10.92 | 15,137,500 |
| 2025-03-20 | $11.38 | $11.50 | $11.19 | $11.30 | $11.30 | 12,902,700 |
| 2025-03-19 | $11.68 | $11.71 | $11.36 | $11.44 | $11.44 | 15,543,300 |
| 2025-03-18 | $11.71 | $11.90 | $11.60 | $11.66 | $11.66 | 18,533,700 |
| 2025-03-17 | $11.90 | $11.95 | $11.59 | $11.61 | $11.61 | 16,143,000 |
| 2025-03-14 | $11.69 | $11.84 | $11.39 | $11.81 | $11.81 | 22,098,760 |
| 2025-03-13 | $12.20 | $12.29 | $11.53 | $11.75 | $11.75 | 25,296,500 |
| 2025-03-12 | $11.72 | $12.16 | $11.66 | $11.99 | $11.99 | 31,510,370 |
| 2025-03-11 | $11.55 | $11.81 | $11.41 | $11.65 | $11.65 | 18,042,000 |
| 2025-03-10 | $11.57 | $11.79 | $11.53 | $11.68 | $11.68 | 13,258,800 |
| 2025-03-07 | $12.05 | $12.05 | $11.51 | $11.62 | $11.62 | 29,429,500 |
| 2025-03-06 | $11.94 | $12.34 | $11.91 | $12.17 | $12.17 | 38,509,700 |
| 2025-03-05 | $11.41 | $12.44 | $11.41 | $12.07 | $12.07 | 38,198,200 |
| 2025-03-04 | $11.03 | $11.55 | $10.81 | $11.52 | $11.52 | 20,409,000 |
| 2025-03-03 | $11.24 | $11.37 | $10.93 | $11.22 | $11.22 | 20,999,400 |
| 2025-02-28 | $11.61 | $11.88 | $11.11 | $11.19 | $11.19 | 27,538,310 |
| 2025-02-27 | $12.16 | $12.45 | $11.60 | $11.80 | $11.80 | 32,939,200 |
| 2025-02-26 | $12.12 | $12.48 | $12.08 | $12.29 | $12.29 | 34,300,830 |
| 2025-02-25 | $11.80 | $12.85 | $11.70 | $12.18 | $12.18 | 43,474,010 |
| 2025-02-24 | $12.36 | $12.38 | $11.90 | $12.01 | $12.01 | 36,242,940 |
| 2025-02-20 | $12.10 | $12.18 | $11.76 | $12.07 | $12.07 | 42,009,390 |
| 2025-02-19 | $11.50 | $12.10 | $11.41 | $11.99 | $11.99 | 58,034,800 |
| 2025-02-18 | $12.49 | $12.55 | $11.90 | $11.90 | $11.90 | 52,681,000 |
| 2025-02-17 | $14.07 | $14.20 | $13.22 | $13.22 | $13.22 | 95,001,600 |
| 2025-02-14 | $13.00 | $14.69 | $12.90 | $14.69 | $14.69 | 108,828,480 |
| 2025-02-13 | $13.20 | $14.23 | $12.90 | $13.35 | $13.35 | 79,570,910 |
| 2025-02-12 | $13.80 | $14.19 | $13.09 | $13.45 | $13.45 | 103,525,000 |
| 2025-02-11 | $12.87 | $13.87 | $12.74 | $13.87 | $13.87 | 115,428,740 |
| 2025-02-10 | $12.61 | $12.61 | $12.13 | $12.61 | $12.61 | 39,188,120 |
| 2025-02-07 | $10.52 | $11.46 | $10.43 | $11.46 | $11.46 | 34,539,560 |
| 2025-02-06 | $10.19 | $10.49 | $9.93 | $10.42 | $10.42 | 47,019,570 |
| 2025-02-05 | $9.75 | $10.29 | $9.58 | $10.29 | $10.29 | 46,973,730 |
| 2025-01-27 | $10.66 | $10.75 | $9.98 | $9.98 | $9.98 | 48,179,660 |
| 2025-01-24 | $11.10 | $11.94 | $10.51 | $11.09 | $11.09 | 95,358,890 |
| 2025-01-23 | $10.78 | $11.70 | $10.74 | $11.09 | $11.09 | 115,568,980 |
| 2025-01-22 | $9.66 | $10.64 | $9.62 | $10.64 | $10.64 | 61,567,900 |
| 2025-01-21 | $9.60 | $9.85 | $9.60 | $9.67 | $9.67 | 45,206,830 |
| 2025-01-20 | $9.54 | $9.66 | $9.37 | $9.45 | $9.45 | 28,123,280 |
| 2025-01-17 | $9.38 | $9.71 | $9.31 | $9.40 | $9.40 | 29,796,700 |
| 2025-01-16 | $9.50 | $9.82 | $9.44 | $9.60 | $9.60 | 41,671,590 |
| 2025-01-15 | $9.26 | $9.69 | $9.23 | $9.48 | $9.48 | 45,240,300 |
| 2025-01-14 | $8.89 | $9.39 | $8.73 | $9.37 | $9.37 | 39,026,900 |
| 2025-01-13 | $8.88 | $9.00 | $8.45 | $8.63 | $8.63 | 34,023,000 |
| 2025-01-09 | $9.43 | $10.19 | $9.38 | $9.87 | $9.87 | 70,497,900 |
| 2025-01-08 | $9.25 | $9.61 | $9.06 | $9.56 | $9.56 | 57,446,800 |
| 2025-01-07 | $8.96 | $9.42 | $8.86 | $9.40 | $9.40 | 55,232,200 |
| 2025-01-06 | $8.80 | $9.68 | $8.42 | $9.01 | $9.01 | 56,322,220 |
| 2025-01-03 | $9.67 | $9.68 | $8.75 | $8.80 | $8.80 | 45,430,400 |
| 2025-01-02 | $9.37 | $9.78 | $9.18 | $9.43 | $9.43 | 45,488,200 |
| 2024-12-31 | $10.06 | $10.35 | $9.49 | $9.54 | $9.54 | 75,769,640 |
| 2024-12-30 | $11.58 | $11.79 | $10.22 | $10.22 | $10.22 | 82,210,450 |
| 2024-12-27 | $12.00 | $12.91 | $11.34 | $11.36 | $11.36 | 126,610,260 |
| 2024-12-26 | $11.93 | $13.87 | $11.93 | $12.60 | $12.60 | 141,476,420 |
| 2024-12-25 | $14.72 | $14.78 | $13.25 | $13.25 | $13.25 | 16,417,600 |
| 2024-12-24 | $13.00 | $14.72 | $13.00 | $14.72 | $14.72 | 124,233,080 |
| 2024-12-23 | $15.00 | $15.58 | $12.95 | $13.38 | $13.38 | 163,212,290 |
| 2024-12-20 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 6,014,550 |
| 2024-12-19 | $12.87 | $12.87 | $12.50 | $12.87 | $12.87 | 27,368,380 |
| 2024-12-18 | $11.28 | $11.70 | $11.03 | $11.70 | $11.70 | 31,107,510 |
| 2024-12-17 | $10.64 | $10.64 | $10.08 | $10.64 | $10.64 | 87,021,210 |
| 2024-12-16 | $9.40 | $9.67 | $9.23 | $9.67 | $9.67 | 20,033,500 |
| 2024-12-13 | $8.78 | $9.09 | $8.72 | $8.79 | $8.79 | 33,158,300 |
| 2024-12-12 | $8.66 | $8.87 | $8.64 | $8.78 | $8.78 | 21,583,850 |
| 2024-12-11 | $8.61 | $8.73 | $8.56 | $8.68 | $8.68 | 17,344,600 |
| 2024-12-10 | $8.76 | $8.80 | $8.60 | $8.61 | $8.61 | 23,537,100 |
| 2024-12-09 | $8.65 | $8.75 | $8.46 | $8.56 | $8.56 | 20,768,410 |
| 2024-12-06 | $8.75 | $8.88 | $8.56 | $8.72 | $8.72 | 29,561,100 |
| 2024-12-05 | $8.68 | $8.79 | $8.53 | $8.78 | $8.78 | 28,373,790 |
| 2024-12-04 | $8.80 | $8.90 | $8.50 | $8.75 | $8.75 | 39,924,450 |
| 2024-12-03 | $9.00 | $9.15 | $8.65 | $8.70 | $8.70 | 68,571,210 |
| 2024-12-02 | $9.60 | $10.27 | $9.60 | $9.60 | $9.60 | 88,931,150 |
| 2024-11-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 20,135,970 |
| 2024-11-28 | $10.74 | $10.74 | $8.82 | $9.70 | $9.70 | 61,948,130 |
| 2024-11-27 | $9.76 | $9.76 | $9.46 | $9.76 | $9.76 | 77,193,910 |
| 2024-11-26 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 3,860,360 |
| 2024-11-25 | $7.45 | $8.06 | $7.28 | $8.06 | $8.06 | 11,653,370 |
| 2024-11-22 | $7.54 | $7.65 | $7.31 | $7.33 | $7.33 | 8,343,300 |
| 2024-11-21 | $7.41 | $7.64 | $7.41 | $7.55 | $7.55 | 7,066,000 |
| 2024-11-20 | $7.39 | $7.67 | $7.38 | $7.57 | $7.57 | 9,693,900 |
| 2024-11-19 | $7.26 | $7.42 | $7.20 | $7.42 | $7.42 | 7,404,170 |
| 2024-11-18 | $7.50 | $7.56 | $7.09 | $7.23 | $7.23 | 11,393,200 |
| 2024-11-15 | $7.71 | $7.81 | $7.47 | $7.50 | $7.50 | 10,509,400 |
| 2024-11-14 | $7.96 | $8.11 | $7.69 | $7.71 | $7.71 | 8,723,240 |
| 2024-11-13 | $7.81 | $7.99 | $7.76 | $7.99 | $7.99 | 11,112,940 |
| 2024-11-12 | $8.27 | $8.34 | $7.88 | $7.99 | $7.99 | 19,783,300 |
| 2024-11-11 | $8.25 | $8.26 | $8.00 | $8.18 | $8.18 | 21,292,270 |
| 2024-11-08 | $8.09 | $8.54 | $7.85 | $8.27 | $8.27 | 37,198,580 |
| 2024-11-07 | $7.97 | $8.47 | $7.61 | $8.12 | $8.12 | 60,998,760 |
| 2024-11-06 | $7.23 | $7.89 | $7.13 | $7.89 | $7.89 | 36,460,630 |
| 2024-11-05 | $7.10 | $7.26 | $7.10 | $7.17 | $7.17 | 11,176,900 |
| 2024-11-04 | $6.91 | $7.35 | $6.90 | $7.13 | $7.13 | 9,661,400 |
| 2024-11-01 | $7.38 | $7.44 | $6.85 | $6.90 | $6.90 | 15,213,330 |
| 2024-10-31 | $7.42 | $7.49 | $7.25 | $7.41 | $7.41 | 16,154,400 |
| 2024-10-30 | $7.10 | $7.57 | $7.10 | $7.50 | $7.50 | 25,305,700 |
| 2024-10-29 | $7.27 | $7.64 | $7.11 | $7.22 | $7.22 | 25,335,100 |
| 2024-10-28 | $6.86 | $7.13 | $6.86 | $7.08 | $7.08 | 11,877,550 |
| 2024-10-25 | $6.75 | $6.90 | $6.69 | $6.87 | $6.87 | 10,362,490 |
| 2024-10-24 | $6.66 | $6.78 | $6.59 | $6.72 | $6.72 | 7,437,600 |
| 2024-10-23 | $6.64 | $6.83 | $6.55 | $6.69 | $6.69 | 9,954,360 |
| 2024-10-22 | $6.64 | $6.72 | $6.55 | $6.64 | $6.64 | 8,020,280 |
| 2024-10-21 | $6.54 | $6.75 | $6.53 | $6.68 | $6.68 | 10,190,900 |
| 2024-10-18 | $6.36 | $6.61 | $6.31 | $6.52 | $6.52 | 10,880,090 |
| 2024-10-17 | $6.39 | $6.51 | $6.36 | $6.36 | $6.36 | 8,028,100 |
| 2024-10-16 | $6.31 | $6.40 | $6.20 | $6.34 | $6.34 | 6,590,800 |
| 2024-10-15 | $6.45 | $6.56 | $6.35 | $6.35 | $6.35 | 9,684,240 |
| 2024-10-14 | $6.25 | $6.49 | $6.20 | $6.44 | $6.44 | 13,115,580 |
| 2024-10-11 | $6.54 | $6.91 | $6.19 | $6.36 | $6.36 | 18,305,080 |
| 2024-10-10 | $6.54 | $6.73 | $6.36 | $6.49 | $6.49 | 12,522,500 |
| 2024-10-09 | $6.93 | $6.93 | $6.44 | $6.50 | $6.50 | 19,702,810 |
| 2024-10-08 | $7.24 | $7.24 | $6.60 | $7.00 | $7.00 | 23,340,400 |
| 2024-09-30 | $6.30 | $6.58 | $6.04 | $6.58 | $6.58 | 21,013,970 |
| 2024-09-27 | $5.87 | $6.02 | $5.77 | $5.98 | $5.98 | 6,499,600 |
| 2024-09-26 | $5.66 | $5.78 | $5.63 | $5.76 | $5.76 | 5,940,800 |
| 2024-09-25 | $5.73 | $5.81 | $5.65 | $5.66 | $5.66 | 7,233,900 |
| 2024-09-24 | $5.62 | $5.69 | $5.54 | $5.68 | $5.68 | 7,226,000 |
| 2024-09-23 | $5.50 | $5.69 | $5.46 | $5.59 | $5.59 | 7,563,400 |
| 2024-09-20 | $5.39 | $5.53 | $5.35 | $5.46 | $5.46 | 4,793,600 |
| 2024-09-19 | $5.22 | $5.42 | $5.21 | $5.39 | $5.39 | 4,807,800 |
| 2024-09-18 | $5.35 | $5.35 | $5.12 | $5.21 | $5.21 | 4,377,200 |
| 2024-09-13 | $5.42 | $5.47 | $5.30 | $5.30 | $5.30 | 3,454,400 |
| 2024-09-12 | $5.47 | $5.55 | $5.42 | $5.42 | $5.42 | 3,395,700 |
| 2024-09-11 | $5.47 | $5.55 | $5.39 | $5.40 | $5.40 | 4,282,700 |
| 2024-09-10 | $5.33 | $5.54 | $5.28 | $5.52 | $5.52 | 7,548,900 |
| 2024-09-09 | $5.28 | $5.36 | $5.21 | $5.33 | $5.33 | 4,071,000 |
| 2024-09-06 | $5.54 | $5.54 | $5.31 | $5.31 | $5.31 | 7,019,930 |
| 2024-09-05 | $5.46 | $5.56 | $5.40 | $5.51 | $5.51 | 4,492,230 |
| 2024-09-04 | $5.53 | $5.54 | $5.43 | $5.46 | $5.46 | 6,585,700 |
| 2024-09-03 | $5.53 | $5.60 | $5.45 | $5.58 | $5.58 | 7,347,000 |
| 2024-09-02 | $5.73 | $5.80 | $5.52 | $5.52 | $5.52 | 6,688,500 |
| 2024-08-30 | $5.64 | $5.85 | $5.60 | $5.76 | $5.76 | 7,242,200 |
| 2024-08-29 | $5.59 | $5.66 | $5.45 | $5.63 | $5.63 | 4,428,100 |
| 2024-08-28 | $5.58 | $5.69 | $5.43 | $5.59 | $5.59 | 4,982,700 |
| 2024-08-27 | $5.75 | $5.77 | $5.49 | $5.54 | $5.54 | 7,049,600 |
| 2024-08-26 | $5.75 | $5.87 | $5.68 | $5.77 | $5.77 | 8,342,070 |
| 2024-08-23 | $5.61 | $6.10 | $5.52 | $5.77 | $5.77 | 13,164,800 |
| 2024-08-22 | $5.73 | $5.87 | $5.58 | $5.62 | $5.62 | 4,235,900 |
| 2024-08-21 | $5.75 | $5.82 | $5.70 | $5.73 | $5.73 | 3,539,200 |
| 2024-08-20 | $5.78 | $5.82 | $5.70 | $5.75 | $5.75 | 5,074,370 |
| 2024-08-19 | $5.90 | $5.92 | $5.74 | $5.79 | $5.79 | 5,167,150 |
| 2024-08-16 | $5.92 | $5.98 | $5.85 | $5.86 | $5.86 | 4,578,600 |
| 2024-08-15 | $5.75 | $5.94 | $5.66 | $5.88 | $5.88 | 7,780,240 |
| 2024-08-14 | $5.69 | $5.81 | $5.66 | $5.73 | $5.73 | 5,054,300 |
| 2024-08-13 | $5.61 | $5.68 | $5.55 | $5.67 | $5.67 | 3,581,800 |
| 2024-08-12 | $5.74 | $5.76 | $5.59 | $5.61 | $5.61 | 4,118,600 |
| 2024-08-09 | $5.75 | $5.86 | $5.73 | $5.73 | $5.73 | 3,891,800 |
| 2024-08-08 | $5.87 | $5.90 | $5.72 | $5.74 | $5.74 | 8,127,640 |
| 2024-08-07 | $5.70 | $6.04 | $5.70 | $5.92 | $5.92 | 12,035,110 |
| 2024-08-06 | $5.63 | $5.72 | $5.53 | $5.68 | $5.68 | 5,275,500 |
| 2024-08-05 | $5.76 | $5.86 | $5.55 | $5.56 | $5.56 | 7,689,800 |
| 2024-08-02 | $6.08 | $6.08 | $5.85 | $5.87 | $5.87 | 7,244,400 |
| 2024-08-01 | $5.96 | $6.13 | $5.96 | $6.09 | $6.09 | 7,651,100 |
| 2024-07-31 | $5.92 | $6.03 | $5.87 | $6.00 | $6.00 | 6,839,100 |
| 2024-07-30 | $5.85 | $5.95 | $5.78 | $5.87 | $5.87 | 5,550,780 |
| 2024-07-29 | $5.81 | $5.95 | $5.70 | $5.86 | $5.86 | 5,760,400 |
| 2024-07-26 | $5.67 | $5.81 | $5.62 | $5.76 | $5.76 | 4,762,700 |
| 2024-07-25 | $5.63 | $5.76 | $5.50 | $5.67 | $5.67 | 5,681,600 |
| 2024-07-24 | $5.71 | $5.82 | $5.61 | $5.64 | $5.64 | 5,518,100 |
| 2024-07-23 | $5.93 | $5.99 | $5.73 | $5.75 | $5.75 | 7,016,500 |
| 2024-07-22 | $5.59 | $5.93 | $5.55 | $5.93 | $5.93 | 10,207,750 |
| 2024-07-19 | $5.49 | $5.60 | $5.42 | $5.59 | $5.59 | 6,564,800 |
| 2024-07-18 | $5.54 | $5.54 | $5.36 | $5.49 | $5.49 | 8,830,500 |
| 2024-07-17 | $5.73 | $5.86 | $5.62 | $5.62 | $5.62 | 7,941,300 |
| 2024-07-16 | $5.70 | $5.81 | $5.65 | $5.77 | $5.77 | 6,508,400 |
| 2024-07-15 | $5.87 | $5.90 | $5.67 | $5.71 | $5.71 | 8,985,600 |
| 2024-07-12 | $5.99 | $6.02 | $5.84 | $5.85 | $5.85 | 9,578,000 |
| 2024-07-11 | $5.79 | $5.97 | $5.68 | $5.94 | $5.94 | 18,246,380 |
| 2024-07-10 | $6.36 | $6.36 | $5.84 | $5.84 | $5.84 | 11,166,300 |
| 2024-07-09 | $6.18 | $6.52 | $6.10 | $6.49 | $6.49 | 10,749,080 |
| 2024-07-08 | $6.42 | $6.43 | $6.14 | $6.16 | $6.16 | 9,807,600 |
| 2024-07-05 | $6.23 | $6.50 | $6.05 | $6.45 | $6.45 | 12,012,500 |
| 2024-07-04 | $6.53 | $6.74 | $6.21 | $6.24 | $6.24 | 13,943,550 |
| 2024-07-03 | $6.73 | $6.73 | $6.44 | $6.48 | $6.48 | 16,857,000 |
| 2024-07-02 | $6.88 | $6.93 | $6.74 | $6.77 | $6.77 | 11,106,120 |
| 2024-07-01 | $7.00 | $7.08 | $6.75 | $6.89 | $6.89 | 16,153,100 |
| 2024-06-28 | $6.96 | $7.18 | $6.90 | $7.10 | $7.10 | 24,765,500 |
| 2024-06-27 | $6.88 | $7.33 | $6.88 | $7.14 | $7.14 | 36,280,030 |
| 2024-06-26 | $6.73 | $6.97 | $6.52 | $6.97 | $6.97 | 22,130,570 |
| 2024-06-25 | $6.77 | $6.98 | $6.61 | $6.72 | $6.72 | 17,284,900 |
| 2024-06-24 | $6.75 | $7.10 | $6.52 | $6.85 | $6.85 | 23,060,940 |
| 2024-06-21 | $6.65 | $6.93 | $6.55 | $6.86 | $6.86 | 19,397,900 |
| 2024-06-20 | $6.89 | $6.95 | $6.69 | $6.71 | $6.71 | 24,258,900 |
| 2024-06-19 | $7.20 | $7.53 | $6.90 | $6.96 | $6.96 | 42,232,350 |
| 2024-06-18 | $6.35 | $7.00 | $6.32 | $7.00 | $7.00 | 8,649,150 |
| 2024-06-17 | $6.45 | $6.49 | $6.32 | $6.36 | $6.36 | 5,850,390 |
| 2024-06-14 | $6.37 | $6.49 | $6.20 | $6.48 | $6.48 | 6,434,800 |
| 2024-06-13 | $6.22 | $6.43 | $6.22 | $6.33 | $6.33 | 5,786,150 |
| 2024-06-12 | $6.06 | $6.27 | $6.00 | $6.20 | $6.20 | 5,155,700 |
| 2024-06-11 | $5.90 | $6.08 | $5.74 | $6.06 | $6.06 | 6,537,370 |
| 2024-06-07 | $5.80 | $6.00 | $5.76 | $5.97 | $5.97 | 10,796,750 |
| 2024-06-06 | $6.30 | $6.30 | $5.60 | $5.71 | $5.71 | 13,441,030 |
| 2024-06-05 | $6.26 | $6.36 | $6.15 | $6.19 | $6.19 | 6,083,500 |
| 2024-06-04 | $6.70 | $6.74 | $6.18 | $6.31 | $6.31 | 11,709,370 |
| 2024-06-03 | $6.77 | $6.89 | $6.66 | $6.71 | $6.71 | 6,200,700 |
| 2024-05-31 | $6.64 | $6.88 | $6.58 | $6.82 | $6.82 | 6,241,800 |
| 2024-05-30 | $6.74 | $6.74 | $6.48 | $6.64 | $6.64 | 5,977,100 |
| 2024-05-29 | $6.77 | $6.84 | $6.65 | $6.68 | $6.68 | 5,317,500 |
| 2024-05-28 | $6.82 | $6.85 | $6.65 | $6.71 | $6.71 | 5,825,680 |
| 2024-05-27 | $6.78 | $6.93 | $6.64 | $6.85 | $6.85 | 8,035,000 |
| 2024-05-24 | $7.34 | $7.34 | $6.78 | $6.78 | $6.78 | 12,970,510 |
| 2024-05-23 | $7.07 | $7.07 | $6.86 | $6.89 | $6.89 | 7,974,680 |
| 2024-05-22 | $6.92 | $6.95 | $6.80 | $6.93 | $6.93 | 7,053,910 |
| 2024-05-21 | $6.92 | $7.02 | $6.83 | $6.90 | $6.90 | 10,806,910 |
| 2024-05-20 | $7.29 | $7.29 | $6.87 | $6.93 | $6.93 | 17,079,020 |
| 2024-05-17 | $6.86 | $7.40 | $6.82 | $7.27 | $7.27 | 18,496,170 |
| 2024-05-16 | $6.86 | $7.02 | $6.85 | $6.88 | $6.88 | 9,519,000 |
| 2024-05-15 | $6.74 | $7.19 | $6.63 | $6.84 | $6.84 | 12,103,650 |
| 2024-05-14 | $6.66 | $6.86 | $6.66 | $6.73 | $6.73 | 6,303,480 |
| 2024-05-13 | $6.86 | $6.87 | $6.62 | $6.67 | $6.67 | 7,015,190 |
| 2024-05-10 | $7.01 | $7.09 | $6.84 | $6.88 | $6.88 | 4,828,580 |
| 2024-05-09 | $6.99 | $7.07 | $6.94 | $7.01 | $7.01 | 6,270,190 |
| 2024-05-08 | $7.12 | $7.16 | $6.95 | $6.96 | $6.96 | 6,997,090 |
| 2024-05-07 | $7.12 | $7.19 | $7.02 | $7.14 | $7.14 | 8,249,760 |
| 2024-05-06 | $6.99 | $7.22 | $6.99 | $7.15 | $7.15 | 11,690,420 |
| 2024-04-30 | $6.80 | $7.13 | $6.78 | $7.00 | $7.00 | 18,293,800 |
| 2024-04-29 | $6.84 | $6.93 | $6.62 | $6.78 | $6.78 | 16,634,880 |
| 2024-04-26 | $6.06 | $6.50 | $6.06 | $6.37 | $6.37 | 8,974,930 |
| 2024-04-25 | $6.05 | $6.13 | $6.02 | $6.07 | $6.07 | 4,858,100 |
| 2024-04-24 | $5.74 | $6.11 | $5.74 | $6.06 | $6.06 | 6,616,930 |
| 2024-04-23 | $5.67 | $5.79 | $5.60 | $5.75 | $5.75 | 5,951,140 |
| 2024-04-22 | $5.60 | $5.64 | $5.30 | $5.57 | $5.57 | 6,728,480 |
| 2024-04-19 | $5.80 | $5.84 | $5.57 | $5.63 | $5.63 | 6,074,500 |
| 2024-04-18 | $5.89 | $5.98 | $5.61 | $5.81 | $5.81 | 9,048,510 |
| 2024-04-17 | $5.20 | $5.80 | $5.20 | $5.77 | $5.77 | 12,158,630 |
| 2024-04-16 | $5.90 | $5.90 | $5.35 | $5.35 | $5.35 | 7,644,300 |
| 2024-04-15 | $6.46 | $6.57 | $5.88 | $5.94 | $5.94 | 12,001,350 |
| 2024-04-12 | $6.54 | $6.70 | $6.43 | $6.53 | $6.53 | 5,378,330 |
| 2024-04-11 | $6.46 | $6.62 | $6.44 | $6.54 | $6.54 | 4,969,600 |
| 2024-04-10 | $6.76 | $6.79 | $6.41 | $6.52 | $6.52 | 7,365,220 |
| 2024-04-09 | $6.68 | $6.83 | $6.67 | $6.82 | $6.82 | 4,700,300 |
| 2024-04-08 | $7.03 | $7.07 | $6.71 | $6.71 | $6.71 | 6,946,480 |
| 2024-04-03 | $7.18 | $7.20 | $6.85 | $6.95 | $6.95 | 7,211,600 |
| 2024-04-02 | $7.27 | $7.27 | $7.12 | $7.15 | $7.15 | 8,130,870 |
| 2024-04-01 | $7.25 | $7.43 | $7.17 | $7.30 | $7.30 | 14,274,050 |
| 2024-03-29 | $6.95 | $7.25 | $6.85 | $7.25 | $7.25 | 14,618,320 |
| 2024-03-28 | $6.53 | $6.99 | $6.52 | $6.89 | $6.89 | 11,061,050 |
| 2024-03-27 | $6.97 | $7.01 | $6.51 | $6.53 | $6.53 | 10,987,960 |
| 2024-03-26 | $7.13 | $7.20 | $6.80 | $6.96 | $6.96 | 14,671,320 |
| 2024-03-25 | $7.19 | $7.40 | $7.11 | $7.19 | $7.19 | 14,120,500 |
| 2024-03-22 | $7.33 | $7.36 | $7.12 | $7.25 | $7.25 | 11,775,410 |
| 2024-03-21 | $7.36 | $7.41 | $7.25 | $7.35 | $7.35 | 12,193,210 |
| 2024-03-20 | $7.37 | $7.43 | $7.27 | $7.36 | $7.36 | 15,852,100 |
| 2024-03-19 | $7.21 | $7.57 | $7.17 | $7.35 | $7.35 | 24,635,270 |
| 2024-03-18 | $7.13 | $7.25 | $7.07 | $7.23 | $7.23 | 14,578,950 |
| 2024-03-15 | $7.01 | $7.17 | $6.85 | $7.13 | $7.13 | 15,088,490 |
| 2024-03-14 | $7.12 | $7.21 | $6.98 | $7.10 | $7.10 | 17,866,110 |
| 2024-03-13 | $7.44 | $7.51 | $7.14 | $7.23 | $7.23 | 22,738,560 |
| 2024-03-12 | $7.37 | $7.53 | $7.24 | $7.42 | $7.42 | 32,967,410 |
| 2024-03-11 | $7.20 | $7.97 | $6.95 | $7.66 | $7.66 | 58,684,170 |
| 2024-03-08 | $6.77 | $7.25 | $6.77 | $7.25 | $7.25 | 42,979,280 |
| 2024-03-07 | $6.78 | $6.84 | $6.53 | $6.59 | $6.59 | 20,162,480 |
| 2024-03-06 | $6.50 | $7.20 | $6.41 | $6.85 | $6.85 | 29,163,070 |
| 2024-03-05 | $6.62 | $6.80 | $6.44 | $6.63 | $6.63 | 19,095,310 |
| 2024-03-04 | $6.63 | $6.77 | $6.51 | $6.60 | $6.60 | 17,671,300 |
| 2024-03-01 | $6.47 | $6.65 | $6.40 | $6.58 | $6.58 | 18,152,870 |
| 2024-02-29 | $5.98 | $6.52 | $5.98 | $6.43 | $6.43 | 21,492,670 |
| 2024-02-28 | $6.80 | $6.97 | $6.27 | $6.27 | $6.27 | 33,198,430 |
| 2024-02-27 | $7.04 | $7.28 | $6.60 | $6.97 | $6.97 | 41,591,280 |
| 2024-02-26 | $6.33 | $6.97 | $6.08 | $6.97 | $6.97 | 34,056,810 |
| 2024-02-23 | $5.95 | $6.34 | $5.79 | $6.34 | $6.34 | 11,321,270 |
| 2024-02-22 | $5.36 | $5.76 | $5.34 | $5.76 | $5.76 | 14,444,680 |
| 2024-02-21 | $5.25 | $5.75 | $5.16 | $5.46 | $5.46 | 15,631,120 |
| 2024-02-20 | $5.07 | $5.30 | $4.99 | $5.28 | $5.28 | 13,311,300 |
| 2024-02-19 | $4.72 | $5.11 | $4.71 | $5.08 | $5.08 | 17,019,630 |
| 2024-02-08 | $4.14 | $4.69 | $3.89 | $4.67 | $4.67 | 21,139,440 |
| 2024-02-07 | $4.88 | $5.00 | $4.26 | $4.26 | $4.26 | 19,974,490 |
| 2024-02-06 | $4.72 | $5.00 | $4.64 | $4.73 | $4.73 | 20,930,010 |
| 2024-02-05 | $5.67 | $5.67 | $5.16 | $5.16 | $5.16 | 8,643,700 |
| 2024-02-02 | $6.13 | $6.29 | $5.49 | $5.73 | $5.73 | 9,586,340 |
| 2024-02-01 | $6.13 | $6.27 | $5.96 | $6.10 | $6.10 | 6,538,190 |
| 2024-01-31 | $6.58 | $6.65 | $6.11 | $6.14 | $6.14 | 9,762,180 |
| 2024-01-30 | $6.98 | $7.00 | $6.65 | $6.66 | $6.66 | 6,682,900 |
| 2024-01-29 | $7.49 | $7.49 | $7.02 | $7.02 | $7.02 | 6,202,470 |
| 2024-01-26 | $7.33 | $7.49 | $7.31 | $7.34 | $7.34 | 6,003,440 |
| 2024-01-25 | $7.12 | $7.35 | $6.99 | $7.33 | $7.33 | 7,498,250 |
| 2024-01-24 | $6.92 | $7.11 | $6.73 | $7.07 | $7.07 | 6,938,400 |
| 2024-01-23 | $6.84 | $7.03 | $6.77 | $6.91 | $6.91 | 6,271,850 |
| 2024-01-22 | $7.27 | $7.40 | $6.84 | $6.86 | $6.86 | 7,693,060 |
| 2024-01-19 | $7.41 | $7.47 | $7.29 | $7.31 | $7.31 | 5,028,090 |
| 2024-01-18 | $7.40 | $7.44 | $7.17 | $7.42 | $7.42 | 8,342,620 |
| 2024-01-17 | $7.61 | $7.70 | $7.43 | $7.43 | $7.43 | 4,586,400 |
| 2024-01-16 | $7.72 | $7.72 | $7.50 | $7.64 | $7.64 | 6,094,090 |
| 2024-01-15 | $7.75 | $7.79 | $7.63 | $7.71 | $7.71 | 4,822,200 |
| 2024-01-12 | $7.85 | $7.88 | $7.74 | $7.77 | $7.77 | 6,164,580 |
| 2024-01-11 | $7.62 | $7.89 | $7.59 | $7.86 | $7.86 | 8,074,210 |
| 2024-01-10 | $7.82 | $7.83 | $7.59 | $7.61 | $7.61 | 7,248,810 |
| 2024-01-09 | $7.71 | $7.96 | $7.68 | $7.86 | $7.86 | 11,156,580 |
| 2024-01-08 | $7.76 | $7.85 | $7.65 | $7.66 | $7.66 | 6,522,350 |
| 2024-01-05 | $8.03 | $8.03 | $7.70 | $7.74 | $7.74 | 8,363,530 |
| 2024-01-04 | $7.97 | $8.05 | $7.88 | $8.02 | $8.02 | 6,806,310 |
| 2024-01-03 | $8.01 | $8.08 | $7.88 | $7.98 | $7.98 | 9,118,950 |
| 2024-01-02 | $8.14 | $8.18 | $8.06 | $8.07 | $8.07 | 8,138,330 |
| 2024-01-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-12-29 | $8.00 | $8.19 | $7.94 | $8.15 | $8.15 | 11,431,350 |
| 2023-12-28 | $7.82 | $8.08 | $7.78 | $8.03 | $8.03 | 11,672,530 |
| 2023-12-27 | $7.73 | $7.87 | $7.72 | $7.85 | $7.85 | 9,216,150 |
| 2023-12-26 | $7.99 | $8.00 | $7.68 | $7.71 | $7.71 | 12,089,480 |
| 2023-12-25 | $7.92 | $8.12 | $7.90 | $7.99 | $7.99 | 10,329,390 |
| 2023-12-22 | $8.21 | $8.27 | $7.91 | $7.96 | $7.96 | 20,467,010 |
| 2023-12-21 | $8.21 | $8.32 | $8.05 | $8.23 | $8.23 | 21,167,400 |
| 2023-12-20 | $8.94 | $8.98 | $8.30 | $8.33 | $8.33 | 35,833,310 |
| 2023-12-19 | $9.30 | $9.35 | $8.80 | $8.94 | $8.94 | 30,118,300 |
| 2023-12-18 | $10.01 | $10.36 | $9.25 | $9.30 | $9.30 | 44,015,230 |
| 2023-12-15 | $10.60 | $10.68 | $10.12 | $10.15 | $10.15 | 61,035,560 |
| 2023-12-14 | $9.90 | $11.01 | $9.79 | $11.01 | $11.01 | 83,058,640 |
| 2023-12-13 | $9.90 | $10.59 | $9.77 | $10.01 | $10.01 | 38,679,290 |
| 2023-12-12 | $9.88 | $10.00 | $9.76 | $9.93 | $9.93 | 30,952,020 |
| 2023-12-11 | $10.01 | $10.14 | $9.62 | $10.09 | $10.09 | 43,626,220 |
| 2023-12-08 | $10.08 | $10.66 | $9.69 | $10.18 | $10.18 | 77,185,620 |
| 2023-12-07 | $9.13 | $10.18 | $8.89 | $10.18 | $10.18 | 62,639,030 |
| 2023-12-06 | $9.30 | $10.17 | $9.16 | $9.25 | $9.25 | 45,476,910 |
| 2023-12-05 | $9.10 | $9.98 | $9.03 | $9.41 | $9.41 | 58,355,240 |
| 2023-12-04 | $9.21 | $9.24 | $8.97 | $9.07 | $9.07 | 16,126,750 |
| 2023-12-01 | $9.10 | $9.20 | $8.75 | $9.10 | $9.10 | 22,114,310 |
| 2023-11-30 | $8.79 | $9.35 | $8.77 | $9.07 | $9.07 | 30,194,860 |
| 2023-11-29 | $8.69 | $9.21 | $8.64 | $8.90 | $8.90 | 22,704,140 |
| 2023-11-28 | $8.62 | $8.76 | $8.57 | $8.71 | $8.71 | 6,608,100 |
| 2023-11-27 | $8.60 | $8.81 | $8.56 | $8.65 | $8.65 | 7,969,400 |
| 2023-11-24 | $8.93 | $8.93 | $8.56 | $8.62 | $8.62 | 9,645,080 |
| 2023-11-23 | $8.57 | $8.76 | $8.50 | $8.75 | $8.75 | 9,735,300 |
| 2023-11-22 | $8.65 | $8.73 | $8.51 | $8.51 | $8.51 | 10,418,520 |
| 2023-11-21 | $8.89 | $8.94 | $8.65 | $8.69 | $8.69 | 13,294,460 |
| 2023-11-20 | $8.90 | $9.01 | $8.84 | $8.86 | $8.86 | 11,791,460 |
| 2023-11-17 | $8.90 | $8.93 | $8.81 | $8.90 | $8.90 | 10,258,200 |
| 2023-11-16 | $8.88 | $9.10 | $8.86 | $8.91 | $8.91 | 12,541,370 |
| 2023-11-15 | $8.96 | $9.03 | $8.83 | $8.94 | $8.94 | 13,779,610 |
| 2023-11-14 | $8.86 | $8.98 | $8.78 | $8.96 | $8.96 | 15,441,100 |
| 2023-11-13 | $8.73 | $9.03 | $8.73 | $8.93 | $8.93 | 24,818,150 |
| 2023-11-10 | $8.64 | $8.77 | $8.58 | $8.67 | $8.67 | 12,179,270 |
| 2023-11-09 | $8.84 | $8.91 | $8.60 | $8.64 | $8.64 | 17,275,290 |
| 2023-11-08 | $8.67 | $8.97 | $8.55 | $8.87 | $8.87 | 29,242,090 |
| 2023-11-07 | $8.65 | $8.83 | $8.62 | $8.73 | $8.73 | 26,376,490 |
| 2023-11-06 | $8.56 | $8.72 | $8.50 | $8.67 | $8.67 | 35,450,040 |
| 2023-11-03 | $8.44 | $8.79 | $8.44 | $8.64 | $8.64 | 48,458,140 |
| 2023-11-02 | $9.23 | $9.65 | $8.48 | $8.54 | $8.54 | 68,839,130 |
| 2023-11-01 | $7.97 | $8.77 | $7.94 | $8.77 | $8.77 | 39,637,360 |
| 2023-10-31 | $8.10 | $8.20 | $7.92 | $7.97 | $7.97 | 7,687,840 |
| 2023-10-30 | $7.84 | $8.12 | $7.78 | $8.10 | $8.10 | 11,776,900 |
| 2023-10-27 | $8.26 | $8.38 | $7.77 | $7.95 | $7.95 | 17,237,700 |
| 2023-10-26 | $8.08 | $8.40 | $8.00 | $8.34 | $8.34 | 10,454,830 |
| 2023-10-25 | $8.00 | $8.24 | $7.89 | $8.12 | $8.12 | 7,645,900 |
| 2023-10-24 | $7.91 | $8.00 | $7.79 | $7.93 | $7.93 | 6,041,400 |
| 2023-10-23 | $7.97 | $8.12 | $7.79 | $7.83 | $7.83 | 6,792,100 |
| 2023-10-20 | $8.13 | $8.33 | $7.96 | $7.99 | $7.99 | 6,734,900 |
| 2023-10-19 | $8.19 | $8.38 | $8.16 | $8.19 | $8.19 | 6,849,300 |
| 2023-10-18 | $8.30 | $8.39 | $8.11 | $8.25 | $8.25 | 8,456,790 |
| 2023-10-17 | $8.39 | $8.49 | $8.30 | $8.38 | $8.38 | 5,724,920 |
| 2023-10-16 | $8.48 | $8.50 | $8.31 | $8.41 | $8.41 | 7,611,080 |
| 2023-10-13 | $8.29 | $8.63 | $8.25 | $8.49 | $8.49 | 10,299,530 |
| 2023-10-12 | $8.50 | $8.50 | $8.29 | $8.37 | $8.37 | 7,379,970 |
| 2023-10-11 | $8.34 | $8.44 | $8.20 | $8.35 | $8.35 | 8,868,100 |
| 2023-10-10 | $8.29 | $8.39 | $8.23 | $8.30 | $8.30 | 9,452,800 |
| 2023-10-09 | $8.19 | $8.38 | $8.10 | $8.29 | $8.29 | 12,386,220 |
| 2023-09-28 | $7.95 | $8.21 | $7.92 | $8.17 | $8.17 | 9,343,980 |
| 2023-09-27 | $7.90 | $8.11 | $7.86 | $7.91 | $7.91 | 8,444,710 |
| 2023-09-26 | $8.08 | $8.13 | $7.96 | $8.03 | $8.03 | 7,255,310 |
| 2023-09-25 | $8.00 | $8.24 | $8.00 | $8.13 | $8.13 | 12,529,210 |
| 2023-09-22 | $7.70 | $8.09 | $7.62 | $8.09 | $8.09 | 12,478,290 |
| 2023-09-21 | $7.48 | $7.87 | $7.43 | $7.73 | $7.73 | 11,258,550 |
| 2023-09-20 | $7.55 | $7.72 | $7.48 | $7.49 | $7.49 | 7,604,700 |
| 2023-09-19 | $7.77 | $7.79 | $7.46 | $7.54 | $7.54 | 11,394,200 |
| 2023-09-18 | $7.62 | $7.85 | $7.41 | $7.80 | $7.80 | 14,712,590 |
| 2023-09-15 | $8.07 | $8.11 | $7.85 | $7.90 | $7.90 | 26,566,960 |
| 2023-09-14 | $8.02 | $8.72 | $8.02 | $8.24 | $8.24 | 39,093,840 |
| 2023-09-13 | $8.04 | $8.13 | $7.80 | $7.93 | $7.93 | 9,549,890 |
| 2023-09-12 | $7.95 | $8.33 | $7.92 | $8.13 | $8.13 | 11,545,310 |
| 2023-09-11 | $7.98 | $8.04 | $7.86 | $8.01 | $8.01 | 6,113,500 |
| 2023-09-08 | $7.90 | $8.03 | $7.71 | $8.02 | $8.02 | 6,651,860 |
| 2023-09-07 | $7.93 | $8.05 | $7.87 | $7.93 | $7.93 | 5,714,500 |
| 2023-09-06 | $7.77 | $7.95 | $7.72 | $7.94 | $7.94 | 4,882,300 |
| 2023-09-05 | $7.74 | $7.89 | $7.70 | $7.79 | $7.79 | 4,624,800 |
| 2023-09-04 | $7.61 | $7.76 | $7.55 | $7.74 | $7.74 | 4,959,400 |
| 2023-09-01 | $7.76 | $7.76 | $7.57 | $7.60 | $7.60 | 3,747,010 |
| 2023-08-31 | $7.72 | $7.72 | $7.58 | $7.61 | $7.61 | 3,364,900 |
| 2023-08-30 | $7.55 | $7.73 | $7.55 | $7.65 | $7.65 | 5,307,620 |
| 2023-08-29 | $7.24 | $7.53 | $7.24 | $7.49 | $7.49 | 4,466,000 |
| 2023-08-28 | $7.55 | $7.61 | $7.22 | $7.24 | $7.24 | 4,874,580 |
| 2023-08-25 | $7.34 | $7.41 | $7.14 | $7.16 | $7.16 | 4,611,400 |
| 2023-08-24 | $7.65 | $7.65 | $7.44 | $7.45 | $7.45 | 3,732,300 |
| 2023-08-23 | $7.61 | $7.69 | $7.47 | $7.53 | $7.53 | 3,994,100 |
| 2023-08-22 | $7.60 | $7.70 | $7.49 | $7.66 | $7.66 | 4,454,300 |
| 2023-08-21 | $7.45 | $7.68 | $7.45 | $7.53 | $7.53 | 5,269,200 |
| 2023-08-18 | $7.84 | $7.86 | $7.40 | $7.44 | $7.44 | 6,095,400 |
| 2023-08-17 | $7.61 | $7.82 | $7.54 | $7.79 | $7.79 | 4,281,600 |
| 2023-08-16 | $7.73 | $7.81 | $7.58 | $7.61 | $7.61 | 3,660,410 |
| 2023-08-15 | $7.92 | $7.92 | $7.67 | $7.72 | $7.72 | 3,243,770 |
| 2023-08-14 | $7.65 | $7.83 | $7.56 | $7.82 | $7.82 | 3,321,000 |
| 2023-08-11 | $7.83 | $7.86 | $7.64 | $7.65 | $7.65 | 3,673,810 |
| 2023-08-10 | $7.81 | $7.90 | $7.77 | $7.82 | $7.82 | 3,081,500 |
| 2023-08-09 | $8.03 | $8.04 | $7.78 | $7.82 | $7.82 | 4,954,900 |
| 2023-08-08 | $8.06 | $8.20 | $8.02 | $8.06 | $8.06 | 4,957,410 |
| 2023-08-07 | $8.06 | $8.16 | $8.03 | $8.05 | $8.05 | 4,709,070 |
| 2023-08-04 | $7.83 | $8.12 | $7.82 | $8.08 | $8.08 | 8,446,520 |
| 2023-08-03 | $7.88 | $8.01 | $7.82 | $7.84 | $7.84 | 6,050,250 |
| 2023-08-02 | $7.81 | $7.97 | $7.76 | $7.96 | $7.96 | 6,624,500 |
| 2023-08-01 | $7.77 | $7.85 | $7.68 | $7.83 | $7.83 | 5,455,300 |
| 2023-07-31 | $7.71 | $7.86 | $7.71 | $7.79 | $7.79 | 4,976,820 |
| 2023-07-28 | $7.71 | $7.81 | $7.66 | $7.72 | $7.72 | 4,428,400 |
| 2023-07-27 | $7.69 | $7.88 | $7.69 | $7.71 | $7.71 | 4,175,800 |
| 2023-07-26 | $8.00 | $8.03 | $7.81 | $7.84 | $7.84 | 3,754,100 |
| 2023-07-25 | $8.02 | $8.09 | $7.90 | $8.00 | $8.00 | 5,257,200 |
| 2023-07-24 | $7.85 | $8.07 | $7.78 | $7.98 | $7.98 | 4,673,090 |
| 2023-07-21 | $7.89 | $8.02 | $7.80 | $7.83 | $7.83 | 6,658,930 |
| 2023-07-20 | $8.13 | $8.17 | $7.86 | $7.89 | $7.89 | 5,498,510 |
| 2023-07-19 | $8.25 | $8.34 | $8.09 | $8.13 | $8.13 | 5,282,420 |
| 2023-07-18 | $8.52 | $8.52 | $8.22 | $8.25 | $8.25 | 5,534,090 |
| 2023-07-17 | $8.57 | $8.58 | $8.34 | $8.45 | $8.45 | 6,229,600 |
| 2023-07-14 | $8.52 | $8.81 | $8.52 | $8.63 | $8.63 | 5,984,080 |
| 2023-07-13 | $8.42 | $8.57 | $8.40 | $8.55 | $8.55 | 5,545,800 |
| 2023-07-12 | $8.81 | $8.88 | $8.39 | $8.41 | $8.41 | 8,530,050 |
| 2023-07-11 | $8.85 | $8.93 | $8.78 | $8.83 | $8.83 | 4,944,520 |
| 2023-07-10 | $9.10 | $9.14 | $8.74 | $8.83 | $8.83 | 7,333,720 |
| 2023-07-07 | $9.32 | $9.32 | $8.95 | $9.06 | $9.06 | 9,104,560 |
| 2023-07-06 | $9.12 | $9.50 | $9.11 | $9.32 | $9.32 | 9,731,970 |
| 2023-07-05 | $9.32 | $9.53 | $9.12 | $9.16 | $9.16 | 7,902,020 |
| 2023-07-04 | $9.37 | $9.47 | $9.29 | $9.36 | $9.36 | 8,378,370 |
| 2023-07-03 | $9.46 | $9.63 | $9.28 | $9.39 | $9.39 | 14,354,330 |
| 2023-06-30 | $9.05 | $9.65 | $8.96 | $9.42 | $9.42 | 22,127,970 |
| 2023-06-29 | $8.81 | $9.17 | $8.81 | $9.09 | $9.09 | 14,257,350 |
| 2023-06-28 | $8.83 | $8.89 | $8.41 | $8.87 | $8.87 | 13,308,560 |
| 2023-06-27 | $8.45 | $8.87 | $8.45 | $8.82 | $8.82 | 13,141,730 |
| 2023-06-26 | $8.66 | $8.87 | $8.42 | $8.45 | $8.45 | 13,266,940 |
| 2023-06-21 | $8.93 | $8.99 | $8.62 | $8.83 | $8.83 | 19,585,860 |
| 2023-06-20 | $9.25 | $9.30 | $8.93 | $9.02 | $9.02 | 30,157,260 |
| 2023-06-19 | $9.31 | $9.58 | $9.24 | $9.30 | $9.30 | 37,481,700 |
| 2023-06-16 | $10.27 | $10.27 | $9.28 | $9.60 | $9.60 | 59,152,050 |
| 2023-06-15 | $9.01 | $9.98 | $8.92 | $9.98 | $9.98 | 10,835,960 |
| 2023-06-14 | $8.90 | $9.17 | $8.85 | $9.07 | $9.07 | 20,006,860 |
| 2023-06-13 | $8.96 | $9.05 | $8.75 | $8.88 | $8.88 | 15,419,150 |
| 2023-06-12 | $8.99 | $9.15 | $8.84 | $8.98 | $8.98 | 21,363,730 |
| 2023-06-09 | $8.50 | $9.25 | $8.41 | $8.98 | $8.98 | 34,619,770 |
| 2023-06-08 | $8.48 | $8.85 | $8.32 | $8.66 | $8.66 | 22,249,490 |
| 2023-06-07 | $8.31 | $8.65 | $8.18 | $8.52 | $8.52 | 19,688,780 |
| 2023-06-06 | $8.46 | $8.65 | $8.24 | $8.29 | $8.29 | 21,882,500 |
| 2023-06-05 | $8.30 | $8.69 | $8.23 | $8.44 | $8.44 | 30,425,110 |
| 2023-06-02 | $8.40 | $8.65 | $8.20 | $8.23 | $8.23 | 39,074,200 |
| 2023-06-01 | $9.78 | $9.78 | $8.71 | $8.80 | $8.75 | 62,195,360 |
| 2023-05-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.29 | 7,223,610 |
| 2023-05-30 | $7.74 | $8.50 | $7.56 | $8.50 | $8.45 | 16,535,790 |
| 2023-05-29 | $7.52 | $7.90 | $7.50 | $7.73 | $7.68 | 11,471,140 |
| 2023-05-26 | $7.33 | $7.68 | $7.32 | $7.51 | $7.46 | 10,342,310 |
| 2023-05-25 | $7.26 | $7.54 | $7.20 | $7.37 | $7.33 | 8,947,430 |
| 2023-05-24 | $7.12 | $7.35 | $7.08 | $7.25 | $7.21 | 5,165,980 |
| 2023-05-23 | $7.21 | $7.29 | $7.12 | $7.17 | $7.13 | 5,752,610 |
| 2023-05-22 | $7.35 | $7.35 | $7.20 | $7.26 | $7.22 | 5,170,670 |
| 2023-05-19 | $7.40 | $7.45 | $7.31 | $7.40 | $7.36 | 5,167,480 |
| 2023-05-18 | $7.17 | $7.42 | $7.16 | $7.38 | $7.34 | 8,252,660 |
| 2023-05-17 | $7.01 | $7.16 | $6.98 | $7.15 | $7.11 | 4,629,370 |
| 2023-05-16 | $7.13 | $7.14 | $6.98 | $7.01 | $6.97 | 5,221,400 |
| 2023-05-15 | $7.09 | $7.16 | $6.93 | $7.13 | $7.09 | 5,033,070 |
| 2023-05-12 | $7.18 | $7.27 | $7.10 | $7.13 | $7.09 | 4,024,010 |
| 2023-05-11 | $7.19 | $7.28 | $7.10 | $7.20 | $7.16 | 5,301,260 |
| 2023-05-10 | $7.23 | $7.38 | $7.17 | $7.20 | $7.16 | 6,954,590 |
| 2023-05-09 | $7.38 | $7.52 | $7.23 | $7.23 | $7.19 | 7,962,720 |
| 2023-05-08 | $7.37 | $7.59 | $7.30 | $7.47 | $7.42 | 8,790,320 |
| 2023-05-05 | $7.42 | $7.52 | $7.26 | $7.37 | $7.33 | 9,701,800 |
| 2023-05-04 | $7.41 | $7.58 | $7.22 | $7.50 | $7.45 | 13,946,230 |
| 2023-05-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2023-05-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2023-04-28 | $7.19 | $7.56 | $7.18 | $7.50 | $7.50 | 14,467,480 |
| 2023-04-27 | $7.23 | $7.34 | $6.90 | $7.14 | $7.14 | 18,760,030 |
| 2023-04-26 | $7.84 | $7.98 | $7.54 | $7.54 | $7.54 | 13,515,930 |
| 2023-04-25 | $8.68 | $8.73 | $8.24 | $8.38 | $8.38 | 13,575,370 |
| 2023-04-24 | $8.70 | $8.98 | $8.50 | $8.74 | $8.74 | 14,637,260 |
| 2023-04-21 | $9.06 | $9.35 | $8.72 | $8.73 | $8.73 | 17,465,930 |
| 2023-04-20 | $8.94 | $9.21 | $8.89 | $9.18 | $9.18 | 19,327,760 |
| 2023-04-19 | $8.60 | $9.15 | $8.54 | $8.98 | $8.98 | 20,671,650 |
| 2023-04-18 | $8.34 | $8.74 | $8.29 | $8.63 | $8.63 | 13,166,520 |
| 2023-04-17 | $8.48 | $8.57 | $8.32 | $8.37 | $8.37 | 9,327,660 |
| 2023-04-14 | $8.59 | $8.70 | $8.41 | $8.56 | $8.56 | 12,132,580 |
| 2023-04-13 | $8.90 | $8.92 | $8.50 | $8.54 | $8.54 | 17,529,030 |
| 2023-04-12 | $8.79 | $9.01 | $8.63 | $8.95 | $8.95 | 16,196,440 |
| 2023-04-11 | $8.79 | $9.10 | $8.72 | $8.80 | $8.80 | 17,320,670 |
| 2023-04-10 | $9.24 | $9.25 | $8.70 | $8.73 | $8.73 | 24,792,160 |
| 2023-04-07 | $9.20 | $9.32 | $8.95 | $9.27 | $9.27 | 24,954,130 |
| 2023-04-06 | $9.09 | $9.30 | $8.94 | $9.15 | $9.15 | 22,659,970 |
| 2023-04-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-04-04 | $9.15 | $9.33 | $9.03 | $9.25 | $9.25 | 28,043,180 |
| 2023-04-03 | $9.05 | $9.18 | $8.88 | $9.15 | $9.15 | 22,278,990 |
| 2023-03-31 | $9.11 | $9.12 | $8.77 | $9.06 | $9.06 | 20,257,050 |
| 2023-03-30 | $9.40 | $9.46 | $8.96 | $9.20 | $9.20 | 27,688,360 |
| 2023-03-29 | $8.92 | $9.65 | $8.83 | $9.55 | $9.55 | 32,086,760 |
| 2023-03-28 | $9.00 | $9.08 | $8.76 | $8.89 | $8.89 | 12,280,100 |
| 2023-03-27 | $8.95 | $9.38 | $8.92 | $9.09 | $9.09 | 19,616,140 |
| 2023-03-24 | $8.95 | $9.15 | $8.90 | $9.05 | $9.05 | 18,189,690 |
| 2023-03-23 | $8.88 | $8.98 | $8.77 | $8.95 | $8.95 | 15,889,450 |
| 2023-03-22 | $8.60 | $9.18 | $8.57 | $8.96 | $8.96 | 21,840,590 |
| 2023-03-21 | $8.50 | $8.63 | $8.45 | $8.60 | $8.60 | 9,322,430 |
| 2023-03-20 | $8.63 | $8.74 | $8.50 | $8.53 | $8.53 | 15,502,220 |
| 2023-03-17 | $8.40 | $8.83 | $8.40 | $8.67 | $8.67 | 20,183,700 |
| 2023-03-16 | $8.47 | $8.55 | $8.30 | $8.33 | $8.33 | 11,998,450 |
| 2023-03-15 | $8.68 | $8.74 | $8.44 | $8.46 | $8.46 | 16,889,320 |
| 2023-03-14 | $8.60 | $8.80 | $8.18 | $8.60 | $8.60 | 23,141,990 |
| 2023-03-13 | $8.53 | $8.97 | $8.53 | $8.65 | $8.65 | 25,095,260 |
| 2023-03-10 | $8.71 | $9.17 | $8.65 | $8.78 | $8.78 | 29,994,480 |
| 2023-03-09 | $8.83 | $9.10 | $8.53 | $8.71 | $8.71 | 39,973,700 |
| 2023-03-08 | $8.15 | $8.75 | $8.15 | $8.66 | $8.66 | 34,317,220 |
| 2023-03-07 | $8.42 | $8.49 | $8.17 | $8.17 | $8.17 | 22,310,930 |
| 2023-03-06 | $8.21 | $8.86 | $8.21 | $8.35 | $8.35 | 27,949,700 |
| 2023-03-03 | $8.34 | $8.68 | $8.19 | $8.26 | $8.26 | 41,226,240 |
| 2023-03-02 | $8.77 | $9.20 | $8.49 | $8.53 | $8.53 | 67,276,420 |
| 2023-03-01 | $7.72 | $8.44 | $7.62 | $8.44 | $8.44 | 16,741,820 |
| 2023-02-28 | $7.59 | $7.79 | $7.54 | $7.67 | $7.67 | 6,132,660 |
| 2023-02-27 | $7.48 | $7.62 | $7.46 | $7.54 | $7.54 | 5,037,400 |
| 2023-02-24 | $7.49 | $7.54 | $7.43 | $7.51 | $7.51 | 2,776,430 |
| 2023-02-23 | $7.54 | $7.58 | $7.43 | $7.48 | $7.48 | 3,529,490 |
| 2023-02-22 | $7.43 | $7.58 | $7.37 | $7.55 | $7.55 | 4,102,700 |
| 2023-02-21 | $7.49 | $7.55 | $7.37 | $7.46 | $7.46 | 4,017,050 |
| 2023-02-20 | $7.35 | $7.50 | $7.32 | $7.46 | $7.46 | 3,766,550 |
| 2023-02-17 | $7.41 | $7.52 | $7.31 | $7.33 | $7.33 | 5,559,400 |
| 2023-02-16 | $7.66 | $7.67 | $7.33 | $7.41 | $7.41 | 6,069,770 |
| 2023-02-15 | $7.46 | $7.72 | $7.45 | $7.66 | $7.66 | 6,208,050 |
| 2023-02-14 | $7.49 | $7.54 | $7.45 | $7.47 | $7.47 | 3,886,340 |
| 2023-02-13 | $7.51 | $7.56 | $7.41 | $7.47 | $7.47 | 4,509,570 |
| 2023-02-10 | $7.48 | $7.67 | $7.48 | $7.53 | $7.53 | 4,668,450 |
| 2023-02-09 | $7.32 | $7.55 | $7.32 | $7.52 | $7.52 | 5,485,980 |
| 2023-02-08 | $7.49 | $7.49 | $7.33 | $7.37 | $7.37 | 4,127,050 |
| 2023-02-07 | $7.38 | $7.46 | $7.28 | $7.42 | $7.42 | 5,638,700 |
| 2023-02-06 | $7.27 | $7.52 | $7.26 | $7.40 | $7.40 | 7,797,550 |
| 2023-02-03 | $7.24 | $7.35 | $7.19 | $7.30 | $7.30 | 6,695,320 |
| 2023-02-02 | $7.31 | $7.39 | $7.24 | $7.26 | $7.26 | 7,917,940 |
| 2023-02-01 | $7.19 | $7.33 | $7.16 | $7.31 | $7.31 | 8,097,580 |
| 2023-01-31 | $7.14 | $7.17 | $7.05 | $7.15 | $7.15 | 8,069,420 |
| 2023-01-30 | $6.95 | $7.15 | $6.95 | $7.11 | $7.11 | 13,178,370 |
| 2023-01-20 | $6.85 | $6.93 | $6.82 | $6.85 | $6.85 | 11,879,790 |
| 2023-01-19 | $6.95 | $6.97 | $6.78 | $6.79 | $6.79 | 18,079,270 |
| 2023-01-18 | $7.19 | $7.50 | $6.75 | $7.01 | $7.01 | 36,334,340 |
| 2023-01-17 | $6.90 | $7.02 | $6.90 | $7.02 | $7.02 | 7,824,300 |
| 2023-01-16 | $6.31 | $6.43 | $6.31 | $6.38 | $6.38 | 2,802,540 |
| 2023-01-13 | $6.31 | $6.36 | $6.27 | $6.32 | $6.32 | 2,312,480 |
| 2023-01-12 | $6.26 | $6.33 | $6.23 | $6.27 | $6.27 | 2,143,210 |
| 2023-01-11 | $6.34 | $6.39 | $6.23 | $6.26 | $6.26 | 3,357,200 |
| 2023-01-10 | $6.31 | $6.35 | $6.29 | $6.31 | $6.31 | 1,754,000 |
| 2023-01-09 | $6.35 | $6.41 | $6.30 | $6.35 | $6.35 | 2,846,880 |
| 2023-01-06 | $6.30 | $6.41 | $6.29 | $6.33 | $6.33 | 3,465,900 |
| 2023-01-05 | $6.35 | $6.36 | $6.29 | $6.33 | $6.33 | 2,876,300 |
| 2023-01-04 | $6.31 | $6.34 | $6.27 | $6.34 | $6.34 | 3,494,900 |
| 2023-01-03 | $5.98 | $6.31 | $5.98 | $6.29 | $6.29 | 6,131,110 |
| 2023-01-02 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2022-12-30 | $5.98 | $6.04 | $5.93 | $6.02 | $6.02 | 2,882,800 |
| 2022-12-29 | $5.97 | $6.02 | $5.93 | $5.94 | $5.94 | 2,076,010 |
| 2022-12-28 | $6.06 | $6.07 | $5.93 | $5.98 | $5.98 | 2,720,200 |
| 2022-12-27 | $6.12 | $6.13 | $6.01 | $6.08 | $6.08 | 2,537,900 |
| 2022-12-26 | $6.16 | $6.17 | $6.07 | $6.09 | $6.09 | 2,522,600 |
| 2022-12-23 | $5.95 | $6.14 | $5.93 | $6.12 | $6.12 | 3,350,840 |
| 2022-12-22 | $6.10 | $6.10 | $5.94 | $5.96 | $5.96 | 3,017,820 |
| 2022-12-21 | $6.19 | $6.19 | $6.03 | $6.05 | $6.05 | 3,172,980 |
| 2022-12-20 | $6.13 | $6.20 | $6.06 | $6.15 | $6.15 | 2,593,600 |
| 2022-12-19 | $6.32 | $6.33 | $6.10 | $6.13 | $6.13 | 4,160,900 |
| 2022-12-16 | $6.46 | $6.48 | $6.31 | $6.33 | $6.33 | 4,082,500 |
| 2022-12-15 | $6.38 | $6.52 | $6.35 | $6.51 | $6.51 | 3,457,090 |
| 2022-12-14 | $6.39 | $6.50 | $6.37 | $6.39 | $6.39 | 3,111,800 |
| 2022-12-13 | $6.52 | $6.55 | $6.39 | $6.40 | $6.40 | 3,370,300 |
| 2022-12-12 | $6.52 | $6.55 | $6.46 | $6.52 | $6.52 | 3,136,700 |
| 2022-12-09 | $6.62 | $6.63 | $6.51 | $6.51 | $6.51 | 3,264,350 |
| 2022-12-08 | $6.69 | $6.70 | $6.59 | $6.60 | $6.60 | 3,029,060 |
| 2022-12-07 | $6.70 | $6.71 | $6.65 | $6.67 | $6.67 | 2,709,710 |
| 2022-12-06 | $6.78 | $6.84 | $6.68 | $6.70 | $6.70 | 3,765,170 |
| 2022-12-05 | $6.74 | $6.82 | $6.73 | $6.82 | $6.82 | 4,555,210 |
| 2022-12-01 | $6.62 | $6.69 | $6.60 | $6.63 | $6.63 | 3,495,470 |
| 2022-11-30 | $6.62 | $6.65 | $6.55 | $6.60 | $6.60 | 3,578,700 |
| 2022-11-29 | $6.46 | $6.62 | $6.46 | $6.60 | $6.60 | 4,063,640 |
| 2022-11-28 | $6.51 | $6.59 | $6.40 | $6.49 | $6.49 | 4,447,650 |
| 2022-11-25 | $6.75 | $6.76 | $6.58 | $6.59 | $6.59 | 4,674,600 |
| 2022-11-24 | $6.83 | $6.92 | $6.71 | $6.74 | $6.74 | 4,183,570 |
| 2022-11-23 | $6.96 | $7.05 | $6.78 | $6.82 | $6.82 | 4,742,000 |
| 2022-11-22 | $7.03 | $7.13 | $6.92 | $6.97 | $6.97 | 4,688,150 |
| 2022-11-21 | $7.22 | $7.36 | $6.98 | $7.03 | $7.03 | 5,968,110 |
| 2022-11-18 | $7.21 | $7.41 | $7.17 | $7.18 | $7.18 | 6,354,910 |
| 2022-11-17 | $7.06 | $7.19 | $7.00 | $7.19 | $7.19 | 4,549,500 |
| 2022-11-16 | $7.11 | $7.24 | $6.98 | $7.07 | $7.07 | 5,060,610 |
| 2022-11-15 | $6.81 | $7.13 | $6.81 | $7.13 | $7.13 | 7,015,280 |
| 2022-11-14 | $6.66 | $6.95 | $6.66 | $6.83 | $6.83 | 14,112,600 |
| 2022-11-11 | $6.67 | $6.94 | $6.63 | $6.72 | $6.72 | 20,974,120 |
| 2022-11-10 | $7.21 | $7.27 | $7.16 | $7.17 | $7.17 | 3,669,180 |
| 2022-11-09 | $7.30 | $7.32 | $7.22 | $7.25 | $7.25 | 3,496,780 |
| 2022-11-08 | $7.21 | $7.31 | $7.10 | $7.31 | $7.31 | 5,088,370 |
| 2022-11-07 | $7.25 | $7.31 | $7.18 | $7.25 | $7.25 | 4,107,650 |
| 2022-11-04 | $7.26 | $7.29 | $7.16 | $7.27 | $7.27 | 4,620,540 |
| 2022-11-03 | $7.25 | $7.30 | $7.15 | $7.20 | $7.20 | 3,967,630 |
| 2022-11-02 | $7.19 | $7.27 | $7.12 | $7.25 | $7.25 | 5,091,590 |
| 2022-11-01 | $7.13 | $7.23 | $7.06 | $7.18 | $7.18 | 3,775,870 |
| 2022-10-31 | $6.90 | $7.19 | $6.88 | $7.09 | $7.09 | 4,928,950 |
| 2022-10-28 | $7.27 | $7.32 | $6.91 | $6.96 | $6.96 | 5,206,000 |
| 2022-10-27 | $7.31 | $7.41 | $7.23 | $7.24 | $7.24 | 4,251,100 |
| 2022-10-26 | $7.06 | $7.34 | $7.06 | $7.26 | $7.26 | 4,813,370 |
| 2022-10-25 | $7.05 | $7.15 | $6.91 | $7.04 | $7.04 | 4,336,460 |
| 2022-10-24 | $7.20 | $7.30 | $7.00 | $7.06 | $7.06 | 4,192,200 |
| 2022-10-21 | $7.21 | $7.26 | $7.09 | $7.19 | $7.19 | 3,437,000 |
| 2022-10-20 | $7.10 | $7.25 | $7.06 | $7.21 | $7.21 | 3,739,610 |
| 2022-10-19 | $7.12 | $7.26 | $7.01 | $7.18 | $7.18 | 4,952,700 |
| 2022-10-18 | $7.10 | $7.14 | $6.98 | $7.10 | $7.10 | 3,764,780 |
| 2022-10-17 | $6.94 | $7.08 | $6.87 | $7.05 | $7.05 | 4,080,230 |
| 2022-10-14 | $6.89 | $7.04 | $6.86 | $6.94 | $6.94 | 4,848,420 |
| 2022-10-13 | $6.64 | $6.97 | $6.64 | $6.84 | $6.84 | 7,022,560 |
| 2022-10-12 | $6.39 | $6.77 | $6.29 | $6.70 | $6.70 | 6,876,020 |
| 2022-10-11 | $6.33 | $6.41 | $6.25 | $6.36 | $6.36 | 3,006,800 |
| 2022-10-10 | $6.50 | $6.50 | $6.26 | $6.30 | $6.30 | 4,443,070 |
| 2022-09-30 | $6.51 | $6.55 | $6.39 | $6.42 | $6.42 | 3,814,220 |
| 2022-09-29 | $6.54 | $6.69 | $6.45 | $6.49 | $6.49 | 4,453,050 |
| 2022-09-28 | $6.65 | $6.71 | $6.47 | $6.48 | $6.48 | 5,024,800 |
| 2022-09-27 | $6.50 | $6.71 | $6.50 | $6.71 | $6.71 | 3,711,690 |
| 2022-09-26 | $6.58 | $6.66 | $6.49 | $6.52 | $6.52 | 5,078,190 |
| 2022-09-23 | $6.83 | $6.88 | $6.59 | $6.66 | $6.66 | 4,760,500 |
| 2022-09-22 | $6.83 | $6.94 | $6.75 | $6.83 | $6.83 | 3,527,440 |
| 2022-09-21 | $6.76 | $6.88 | $6.63 | $6.83 | $6.83 | 3,680,390 |
| 2022-09-20 | $6.79 | $6.91 | $6.74 | $6.78 | $6.78 | 4,017,640 |
| 2022-09-19 | $6.95 | $6.95 | $6.67 | $6.72 | $6.72 | 5,375,370 |
| 2022-09-16 | $7.23 | $7.24 | $6.92 | $6.93 | $6.93 | 6,385,430 |
| 2022-09-15 | $7.61 | $7.62 | $7.10 | $7.24 | $7.24 | 8,731,420 |
| 2022-09-14 | $7.57 | $7.63 | $7.41 | $7.56 | $7.56 | 6,311,750 |
| 2022-09-13 | $7.78 | $7.92 | $7.66 | $7.72 | $7.72 | 5,357,440 |
| 2022-09-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-09-09 | $7.96 | $7.99 | $7.65 | $7.80 | $7.80 | 7,384,000 |
| 2022-09-08 | $8.04 | $8.18 | $7.91 | $7.92 | $7.92 | 5,823,890 |
| 2022-09-07 | $8.07 | $8.25 | $8.06 | $8.11 | $8.11 | 7,207,450 |
| 2022-09-06 | $8.07 | $8.12 | $7.96 | $8.07 | $8.07 | 6,224,100 |
| 2022-09-05 | $8.02 | $8.13 | $7.88 | $8.03 | $8.03 | 9,968,120 |
| 2022-09-02 | $7.70 | $8.19 | $7.65 | $8.00 | $8.00 | 14,151,690 |
| 2022-09-01 | $7.51 | $7.98 | $7.51 | $7.60 | $7.60 | 9,092,310 |
| 2022-08-31 | $7.91 | $8.05 | $7.42 | $7.56 | $7.56 | 9,939,160 |
| 2022-08-30 | $7.87 | $8.22 | $7.84 | $7.92 | $7.92 | 10,544,320 |
| 2022-08-29 | $7.83 | $7.91 | $7.61 | $7.87 | $7.87 | 4,579,910 |
| 2022-08-26 | $7.85 | $8.06 | $7.75 | $7.88 | $7.88 | 7,591,680 |
| 2022-08-25 | $7.94 | $7.94 | $7.63 | $7.73 | $7.73 | 6,957,970 |
| 2022-08-24 | $8.26 | $8.31 | $7.85 | $7.85 | $7.85 | 10,007,100 |
| 2022-08-23 | $8.09 | $8.29 | $8.03 | $8.27 | $8.27 | 7,033,010 |
| 2022-08-22 | $8.12 | $8.23 | $7.93 | $8.09 | $8.09 | 7,492,150 |
| 2022-08-19 | $8.27 | $8.47 | $8.00 | $8.05 | $8.05 | 8,185,600 |
| 2022-08-18 | $8.12 | $8.32 | $8.08 | $8.25 | $8.25 | 7,741,800 |
| 2022-08-17 | $8.14 | $8.23 | $8.03 | $8.21 | $8.21 | 7,997,890 |
| 2022-08-16 | $8.15 | $8.15 | $7.99 | $8.10 | $8.10 | 5,912,500 |
| 2022-08-15 | $8.07 | $8.12 | $7.93 | $8.07 | $8.07 | 5,800,310 |
| 2022-08-12 | $8.32 | $8.38 | $8.06 | $8.08 | $8.08 | 8,060,310 |
| 2022-08-11 | $8.22 | $8.42 | $8.16 | $8.28 | $8.28 | 9,783,910 |
| 2022-08-10 | $8.18 | $8.22 | $8.09 | $8.16 | $8.16 | 6,513,700 |
| 2022-08-09 | $8.17 | $8.22 | $7.98 | $8.14 | $8.14 | 7,553,240 |
| 2022-08-08 | $8.02 | $8.19 | $7.88 | $8.12 | $8.12 | 11,602,900 |
| 2022-08-05 | $7.78 | $7.99 | $7.69 | $7.91 | $7.91 | 8,817,900 |
| 2022-08-04 | $7.44 | $7.76 | $7.36 | $7.76 | $7.76 | 9,938,900 |
| 2022-08-03 | $7.29 | $7.82 | $7.29 | $7.35 | $7.35 | 11,286,280 |
| 2022-08-02 | $8.09 | $8.09 | $7.54 | $7.66 | $7.66 | 10,323,200 |
| 2022-08-01 | $7.98 | $8.13 | $7.91 | $8.12 | $8.12 | 6,905,910 |
| 2022-07-29 | $8.16 | $8.18 | $7.97 | $8.01 | $8.01 | 6,709,900 |
| 2022-07-28 | $8.30 | $8.30 | $8.09 | $8.12 | $8.12 | 13,174,900 |
| 2022-07-27 | $7.93 | $8.47 | $7.88 | $8.31 | $8.31 | 15,103,150 |
| 2022-07-26 | $7.94 | $7.97 | $7.82 | $7.93 | $7.93 | 4,591,090 |
| 2022-07-25 | $8.08 | $8.09 | $7.80 | $7.88 | $7.88 | 5,165,160 |
| 2022-07-22 | $8.05 | $8.12 | $7.84 | $7.99 | $7.99 | 5,375,300 |
| 2022-07-21 | $8.08 | $8.18 | $7.96 | $7.98 | $7.98 | 6,030,800 |
| 2022-07-20 | $8.03 | $8.16 | $7.92 | $8.11 | $8.11 | 8,519,600 |
| 2022-07-19 | $7.82 | $8.07 | $7.82 | $8.02 | $8.02 | 8,325,320 |
| 2022-07-18 | $7.56 | $7.90 | $7.53 | $7.88 | $7.88 | 10,206,810 |
| 2022-07-15 | $7.73 | $7.80 | $7.50 | $7.51 | $7.51 | 7,127,000 |
| 2022-07-14 | $7.81 | $7.90 | $7.72 | $7.74 | $7.74 | 5,417,950 |
| 2022-07-13 | $7.58 | $7.83 | $7.58 | $7.82 | $7.82 | 6,372,070 |
| 2022-07-12 | $7.83 | $7.85 | $7.56 | $7.63 | $7.63 | 5,807,000 |
| 2022-07-11 | $7.70 | $7.87 | $7.61 | $7.80 | $7.80 | 7,208,370 |
| 2022-07-08 | $7.56 | $7.79 | $7.53 | $7.74 | $7.74 | 7,026,210 |
| 2022-07-07 | $7.48 | $7.62 | $7.40 | $7.60 | $7.60 | 5,876,880 |
| 2022-07-06 | $7.48 | $7.53 | $7.37 | $7.47 | $7.47 | 4,976,500 |
| 2022-07-05 | $7.59 | $7.65 | $7.33 | $7.45 | $7.45 | 7,621,840 |
| 2022-07-04 | $7.68 | $7.69 | $7.50 | $7.60 | $7.60 | 5,343,770 |
| 2022-07-01 | $7.72 | $7.84 | $7.60 | $7.62 | $7.62 | 6,714,090 |
| 2022-06-30 | $7.72 | $7.94 | $7.68 | $7.77 | $7.77 | 9,208,220 |
| 2022-06-29 | $7.83 | $8.10 | $7.72 | $7.78 | $7.78 | 13,719,500 |
| 2022-06-28 | $7.84 | $7.86 | $7.64 | $7.81 | $7.81 | 8,163,350 |
| 2022-06-27 | $7.77 | $7.80 | $7.64 | $7.73 | $7.73 | 8,843,800 |
| 2022-06-24 | $7.59 | $7.81 | $7.50 | $7.77 | $7.77 | 11,164,620 |
| 2022-06-23 | $7.42 | $7.58 | $7.41 | $7.53 | $7.53 | 10,280,200 |
| 2022-06-22 | $7.60 | $7.68 | $7.35 | $7.40 | $7.40 | 18,777,710 |
| 2022-06-21 | $7.98 | $7.99 | $7.75 | $7.84 | $7.84 | 11,630,890 |
| 2022-06-20 | $7.97 | $8.16 | $7.85 | $8.06 | $8.06 | 14,938,290 |
| 2022-06-17 | $7.93 | $8.00 | $7.76 | $7.97 | $7.97 | 16,845,470 |
| 2022-06-16 | $7.88 | $8.09 | $7.85 | $8.08 | $8.08 | 18,087,640 |
| 2022-06-15 | $8.31 | $8.36 | $7.96 | $7.96 | $7.96 | 31,969,690 |
| 2022-06-14 | $8.39 | $8.88 | $8.05 | $8.45 | $8.45 | 46,714,860 |
| 2022-06-13 | $8.09 | $8.54 | $8.04 | $8.54 | $8.54 | 45,730,680 |
| 2022-06-10 | $7.18 | $7.76 | $7.08 | $7.76 | $7.76 | 11,609,760 |
| 2022-06-09 | $7.30 | $7.42 | $7.00 | $7.05 | $7.05 | 22,508,820 |
| 2022-06-08 | $7.12 | $7.85 | $7.10 | $7.62 | $7.62 | 29,008,700 |
| 2022-06-07 | $7.19 | $7.21 | $7.07 | $7.14 | $7.14 | 4,164,070 |
| 2022-06-06 | $7.17 | $7.26 | $7.11 | $7.19 | $7.19 | 5,225,310 |
| 2022-06-02 | $7.05 | $7.18 | $6.97 | $7.15 | $7.15 | 4,473,070 |
| 2022-06-01 | $6.96 | $7.16 | $6.96 | $7.07 | $7.07 | 6,167,090 |
| 2022-05-31 | $6.90 | $7.02 | $6.80 | $7.02 | $7.02 | 5,497,780 |
| 2022-05-30 | $6.95 | $6.96 | $6.83 | $6.91 | $6.91 | 2,895,500 |
| 2022-05-27 | $7.00 | $7.01 | $6.82 | $6.89 | $6.89 | 4,223,030 |
| 2022-05-26 | $6.81 | $7.02 | $6.68 | $6.96 | $6.96 | 5,728,180 |
| 2022-05-25 | $6.64 | $6.80 | $6.60 | $6.78 | $6.78 | 3,717,920 |
| 2022-05-24 | $6.97 | $7.02 | $6.64 | $6.65 | $6.65 | 5,065,500 |
| 2022-05-23 | $6.92 | $7.04 | $6.90 | $7.01 | $7.01 | 5,018,430 |
| 2022-05-20 | $6.94 | $6.98 | $6.83 | $6.91 | $6.91 | 4,277,640 |
| 2022-05-19 | $6.86 | $6.94 | $6.81 | $6.93 | $6.93 | 5,130,670 |
| 2022-05-18 | $6.71 | $7.03 | $6.69 | $6.96 | $6.96 | 7,229,600 |
| 2022-05-17 | $6.73 | $6.78 | $6.65 | $6.71 | $6.71 | 3,447,680 |
| 2022-05-16 | $6.82 | $6.84 | $6.69 | $6.72 | $6.72 | 4,520,900 |
| 2022-05-13 | $6.84 | $6.86 | $6.71 | $6.80 | $6.80 | 3,836,700 |
| 2022-05-12 | $6.66 | $6.88 | $6.64 | $6.78 | $6.78 | 5,414,100 |
| 2022-05-11 | $6.77 | $6.93 | $6.67 | $6.67 | $6.67 | 6,268,590 |
| 2022-05-10 | $6.68 | $6.81 | $6.60 | $6.78 | $6.78 | 4,681,530 |
| 2022-05-09 | $6.70 | $6.84 | $6.65 | $6.70 | $6.70 | 6,326,900 |
| 2022-05-06 | $6.41 | $6.95 | $6.37 | $6.76 | $6.76 | 10,598,900 |
| 2022-05-05 | $6.40 | $6.72 | $6.30 | $6.56 | $6.56 | 10,856,900 |
| 2022-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-05-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-04-29 | $6.43 | $6.59 | $6.36 | $6.40 | $6.40 | 11,855,660 |
| 2022-04-28 | $6.00 | $6.36 | $6.00 | $6.36 | $6.36 | 4,770,790 |
| 2022-04-27 | $5.54 | $5.86 | $5.38 | $5.78 | $5.78 | 6,276,290 |
| 2022-04-26 | $5.73 | $5.95 | $5.47 | $5.65 | $5.65 | 6,421,030 |
| 2022-04-25 | $6.35 | $6.35 | $5.80 | $5.81 | $5.81 | 5,456,580 |
| 2022-04-22 | $6.48 | $6.59 | $6.33 | $6.44 | $6.44 | 3,959,390 |
| 2022-04-21 | $6.71 | $6.75 | $6.50 | $6.52 | $6.52 | 5,158,650 |
| 2022-04-20 | $6.82 | $6.91 | $6.75 | $6.81 | $6.81 | 3,889,470 |
| 2022-04-19 | $6.58 | $6.84 | $6.57 | $6.78 | $6.78 | 3,154,090 |
| 2022-04-18 | $6.50 | $6.77 | $6.43 | $6.72 | $6.72 | 3,896,060 |
| 2022-04-15 | $6.81 | $6.81 | $6.52 | $6.60 | $6.60 | 6,590,300 |
| 2022-04-14 | $7.19 | $7.20 | $6.77 | $6.83 | $6.83 | 7,255,200 |
| 2022-04-13 | $6.88 | $6.93 | $6.70 | $6.73 | $6.73 | 3,572,290 |
| 2022-04-12 | $6.69 | $7.00 | $6.64 | $6.95 | $6.95 | 5,146,200 |
| 2022-04-11 | $6.85 | $6.89 | $6.64 | $6.70 | $6.70 | 4,916,790 |
| 2022-04-08 | $6.98 | $7.04 | $6.78 | $6.83 | $6.83 | 6,000,860 |
| 2022-04-07 | $7.29 | $7.29 | $7.01 | $7.04 | $7.04 | 5,826,900 |
| 2022-04-06 | $7.19 | $7.37 | $7.11 | $7.33 | $7.33 | 4,633,310 |
| 2022-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-04-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-04-01 | $7.24 | $7.28 | $7.13 | $7.24 | $7.24 | 5,362,050 |
| 2022-03-31 | $7.41 | $7.46 | $7.22 | $7.23 | $7.23 | 7,269,530 |
| 2022-03-30 | $7.43 | $7.54 | $7.29 | $7.40 | $7.40 | 6,852,770 |
| 2022-03-29 | $7.71 | $7.71 | $7.41 | $7.43 | $7.43 | 6,942,720 |
| 2022-03-28 | $7.60 | $7.80 | $7.30 | $7.73 | $7.73 | 7,914,170 |
| 2022-03-25 | $7.90 | $8.06 | $7.59 | $7.60 | $7.60 | 11,108,190 |
| 2022-03-24 | $8.19 | $8.35 | $7.91 | $7.92 | $7.92 | 14,936,480 |
| 2022-03-23 | $8.04 | $8.59 | $7.85 | $8.33 | $8.33 | 19,235,950 |
| 2022-03-22 | $8.27 | $8.28 | $7.98 | $8.03 | $8.03 | 13,215,680 |
| 2022-03-21 | $8.30 | $8.30 | $7.82 | $8.28 | $8.28 | 17,742,920 |
| 2022-03-18 | $8.33 | $8.42 | $8.14 | $8.18 | $8.18 | 13,316,490 |
| 2022-03-17 | $8.13 | $8.69 | $8.05 | $8.33 | $8.33 | 24,848,290 |
| 2022-03-16 | $7.96 | $8.25 | $7.51 | $8.06 | $8.06 | 21,335,620 |
| 2022-03-15 | $8.40 | $8.51 | $7.83 | $7.85 | $7.85 | 21,068,220 |
| 2022-03-14 | $8.33 | $8.80 | $8.21 | $8.56 | $8.56 | 21,628,160 |
| 2022-03-11 | $8.90 | $8.93 | $8.18 | $8.48 | $8.48 | 29,118,770 |
| 2022-03-10 | $9.30 | $9.30 | $8.84 | $9.06 | $9.06 | 40,035,230 |
| 2022-03-09 | $9.00 | $9.75 | $8.68 | $9.35 | $9.35 | 60,728,020 |
| 2022-03-08 | $8.19 | $9.10 | $8.15 | $9.10 | $9.10 | 36,883,040 |
| 2022-03-07 | $8.25 | $8.78 | $8.20 | $8.27 | $8.27 | 23,151,880 |
| 2022-03-04 | $8.07 | $8.89 | $8.03 | $8.38 | $8.38 | 28,217,920 |
| 2022-03-03 | $8.30 | $8.32 | $8.06 | $8.08 | $8.08 | 8,514,190 |
| 2022-03-02 | $8.12 | $8.34 | $8.07 | $8.32 | $8.32 | 8,001,220 |
| 2022-03-01 | $8.12 | $8.26 | $8.09 | $8.18 | $8.18 | 6,776,740 |
| 2022-02-28 | $8.05 | $8.18 | $7.97 | $8.14 | $8.14 | 7,556,260 |
| 2022-02-25 | $8.29 | $8.34 | $8.11 | $8.19 | $8.19 | 9,356,870 |
| 2022-02-24 | $8.56 | $8.60 | $7.97 | $8.15 | $8.15 | 15,474,720 |
| 2022-02-23 | $8.50 | $8.69 | $8.42 | $8.63 | $8.63 | 15,600,430 |
| 2022-02-22 | $8.31 | $8.65 | $8.24 | $8.58 | $8.58 | 28,379,620 |
| 2022-02-21 | $7.74 | $8.47 | $7.65 | $8.47 | $8.47 | 8,786,620 |
| 2022-02-18 | $7.83 | $7.89 | $7.63 | $7.70 | $7.70 | 6,553,450 |
| 2022-02-17 | $7.96 | $8.02 | $7.68 | $7.74 | $7.74 | 8,960,450 |
| 2022-02-16 | $8.20 | $8.35 | $7.86 | $7.95 | $7.95 | 10,877,990 |
| 2022-02-15 | $7.91 | $8.09 | $7.75 | $8.08 | $8.08 | 9,191,190 |
| 2022-02-14 | $7.91 | $8.13 | $7.84 | $7.91 | $7.91 | 9,977,110 |
| 2022-02-11 | $8.18 | $8.23 | $7.86 | $7.86 | $7.86 | 11,947,330 |
| 2022-02-10 | $8.49 | $8.59 | $8.10 | $8.18 | $8.18 | 22,852,550 |
| 2022-02-09 | $7.58 | $8.29 | $7.49 | $8.29 | $8.29 | 10,670,390 |
| 2022-02-08 | $7.45 | $7.57 | $7.28 | $7.54 | $7.54 | 5,776,200 |
| 2022-02-07 | $7.77 | $7.89 | $7.31 | $7.39 | $7.39 | 7,075,770 |
| 2022-02-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-02-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-02-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-02-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-01-28 | $7.12 | $7.75 | $7.09 | $7.55 | $7.55 | 11,145,400 |
| 2022-01-27 | $7.58 | $7.58 | $7.05 | $7.08 | $7.08 | 8,026,250 |
| 2022-01-26 | $7.55 | $7.85 | $7.31 | $7.44 | $7.44 | 8,755,820 |
| 2022-01-25 | $8.05 | $8.16 | $7.38 | $7.42 | $7.42 | 12,842,350 |
| 2022-01-24 | $7.53 | $8.17 | $7.53 | $8.06 | $8.06 | 12,479,730 |
| 2022-01-21 | $8.15 | $8.29 | $8.00 | $8.25 | $8.25 | 10,332,010 |
| 2022-01-20 | $8.24 | $8.33 | $8.02 | $8.18 | $8.18 | 16,433,100 |
| 2022-01-19 | $7.88 | $8.35 | $7.78 | $8.21 | $8.21 | 18,658,020 |
| 2022-01-18 | $8.80 | $8.87 | $8.19 | $8.19 | $8.19 | 33,145,420 |
| 2022-01-17 | $8.79 | $9.28 | $8.39 | $9.10 | $9.10 | 47,492,050 |
| 2022-01-14 | $8.49 | $9.10 | $8.10 | $8.66 | $8.66 | 43,335,590 |
| 2022-01-13 | $8.44 | $8.49 | $8.40 | $8.49 | $8.49 | 9,047,780 |
| 2022-01-12 | $7.65 | $7.74 | $7.57 | $7.72 | $7.72 | 8,503,730 |
| 2022-01-11 | $7.44 | $7.88 | $7.44 | $7.68 | $7.68 | 10,737,410 |
| 2022-01-10 | $7.42 | $7.68 | $7.39 | $7.55 | $7.55 | 10,424,570 |
| 2022-01-07 | $7.71 | $7.76 | $7.42 | $7.42 | $7.42 | 14,982,890 |
| 2022-01-06 | $7.53 | $7.88 | $7.51 | $7.69 | $7.69 | 18,968,740 |
| 2022-01-05 | $7.76 | $8.09 | $7.53 | $7.53 | $7.53 | 25,552,680 |
| 2022-01-04 | $7.44 | $7.97 | $7.31 | $7.96 | $7.96 | 37,233,250 |
| 2022-01-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-31 | $9.22 | $9.24 | $7.91 | $7.92 | $7.92 | 59,683,560 |
| 2021-12-30 | $8.43 | $8.79 | $8.33 | $8.79 | $8.79 | 37,202,020 |
| 2021-12-29 | $7.70 | $7.99 | $7.40 | $7.99 | $7.99 | 28,981,170 |
| 2021-12-28 | $6.71 | $7.26 | $6.65 | $7.26 | $7.26 | 5,095,710 |
| 2021-12-27 | $6.59 | $6.66 | $6.54 | $6.60 | $6.60 | 2,439,730 |
| 2021-12-24 | $6.69 | $6.80 | $6.56 | $6.58 | $6.58 | 3,577,240 |
| 2021-12-23 | $6.85 | $6.85 | $6.68 | $6.69 | $6.69 | 3,591,690 |
| 2021-12-22 | $6.80 | $6.91 | $6.76 | $6.84 | $6.84 | 4,696,200 |
| 2021-12-21 | $6.66 | $6.76 | $6.64 | $6.76 | $6.76 | 3,575,060 |
| 2021-12-20 | $6.65 | $6.74 | $6.60 | $6.66 | $6.66 | 4,026,530 |
| 2021-12-17 | $6.67 | $6.67 | $6.57 | $6.64 | $6.64 | 2,508,250 |
| 2021-12-16 | $6.56 | $6.64 | $6.56 | $6.64 | $6.64 | 3,060,800 |
| 2021-12-15 | $6.62 | $6.69 | $6.57 | $6.58 | $6.58 | 3,165,880 |
| 2021-12-14 | $6.45 | $6.64 | $6.41 | $6.61 | $6.61 | 4,735,490 |
| 2021-12-13 | $6.53 | $6.55 | $6.41 | $6.45 | $6.45 | 3,502,600 |
| 2021-12-07 | $6.59 | $6.61 | $6.41 | $6.45 | $6.45 | 3,763,450 |
| 2021-12-06 | $6.73 | $6.73 | $6.52 | $6.56 | $6.56 | 5,084,100 |
| 2021-12-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 2,967,400 |
| 2021-12-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 4,262,420 |
| 2021-12-01 | $6.60 | $6.84 | $6.59 | $6.79 | $6.79 | 6,404,100 |
| 2021-11-30 | $6.42 | $6.77 | $6.38 | $6.60 | $6.60 | 6,975,640 |
| 2021-11-29 | $6.45 | $6.48 | $6.29 | $6.34 | $6.34 | 3,655,220 |
| 2021-11-26 | $6.56 | $6.59 | $6.43 | $6.50 | $6.50 | 3,496,030 |
| 2021-11-25 | $6.62 | $6.73 | $6.55 | $6.56 | $6.56 | 3,046,800 |
| 2021-11-24 | $6.57 | $6.64 | $6.51 | $6.62 | $6.62 | 2,615,000 |
| 2021-11-23 | $6.52 | $6.64 | $6.48 | $6.54 | $6.54 | 2,777,690 |
| 2021-11-22 | $6.58 | $6.64 | $6.41 | $6.49 | $6.49 | 4,980,180 |
| 2021-11-19 | $6.43 | $6.62 | $6.40 | $6.58 | $6.58 | 3,703,400 |
| 2021-11-18 | $6.63 | $6.67 | $6.45 | $6.48 | $6.48 | 4,178,900 |
| 2021-11-17 | $6.66 | $6.66 | $6.60 | $6.65 | $6.65 | 3,101,210 |
| 2021-11-16 | $6.70 | $6.75 | $6.61 | $6.62 | $6.62 | 3,730,480 |
| 2021-11-15 | $6.47 | $6.76 | $6.47 | $6.72 | $6.72 | 6,452,280 |
| 2021-11-12 | $6.41 | $6.53 | $6.38 | $6.52 | $6.52 | 4,803,500 |
| 2021-11-11 | $6.39 | $6.48 | $6.33 | $6.41 | $6.41 | 3,093,360 |
| 2021-11-10 | $6.36 | $6.44 | $6.30 | $6.38 | $6.38 | 2,895,940 |
| 2021-11-09 | $6.28 | $6.37 | $6.23 | $6.34 | $6.34 | 2,778,100 |
| 2021-11-08 | $6.33 | $6.34 | $6.23 | $6.26 | $6.26 | 2,505,300 |
| 2021-11-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2,597,100 |
| 2021-11-04 | $6.23 | $6.29 | $6.20 | $6.24 | $6.24 | 1,813,140 |
| 2021-11-03 | $6.17 | $6.26 | $6.12 | $6.22 | $6.22 | 1,858,610 |
| 2021-11-02 | $6.28 | $6.30 | $6.11 | $6.17 | $6.17 | 3,177,600 |
| 2021-11-01 | $6.04 | $6.29 | $6.00 | $6.27 | $6.27 | 3,914,190 |
| 2021-10-29 | $5.79 | $6.08 | $5.76 | $6.06 | $6.06 | 4,268,900 |
| 2021-10-28 | $5.83 | $5.86 | $5.67 | $5.68 | $5.68 | 2,162,500 |
| 2021-10-27 | $5.98 | $5.98 | $5.82 | $5.83 | $5.83 | 1,835,980 |
| 2021-10-26 | $6.08 | $6.08 | $5.94 | $5.97 | $5.97 | 1,990,700 |
| 2021-10-25 | $6.06 | $6.09 | $5.96 | $6.04 | $6.04 | 1,601,200 |
| 2021-10-22 | $6.06 | $6.12 | $6.02 | $6.02 | $6.02 | 1,320,550 |
| 2021-10-21 | $6.16 | $6.18 | $6.00 | $6.03 | $6.03 | 2,113,800 |
| 2021-10-20 | $6.23 | $6.25 | $6.15 | $6.16 | $6.16 | 1,486,800 |
| 2021-10-19 | $6.24 | $6.32 | $6.18 | $6.23 | $6.23 | 1,731,100 |
| 2021-10-18 | $6.20 | $6.30 | $6.14 | $6.25 | $6.25 | 2,019,000 |
| 2021-10-15 | $6.35 | $6.38 | $6.19 | $6.21 | $6.21 | 2,339,700 |
| 2021-10-14 | $6.29 | $6.43 | $6.24 | $6.38 | $6.38 | 2,691,500 |
| 2021-10-13 | $6.27 | $6.31 | $6.22 | $6.29 | $6.29 | 1,925,200 |
| 2021-10-12 | $6.29 | $6.29 | $6.19 | $6.27 | $6.27 | 2,680,120 |
| 2021-10-11 | $6.26 | $6.33 | $6.22 | $6.29 | $6.29 | 2,846,300 |
| 2021-10-08 | $6.03 | $6.30 | $6.00 | $6.24 | $6.24 | 5,103,700 |
| 2021-10-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-10-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-09-30 | $5.91 | $5.99 | $5.88 | $5.97 | $5.97 | 2,122,930 |
| 2021-09-29 | $5.93 | $5.96 | $5.85 | $5.88 | $5.88 | 2,019,530 |
| 2021-09-28 | $5.88 | $6.01 | $5.82 | $5.96 | $5.96 | 2,881,100 |
| 2021-09-27 | $6.09 | $6.15 | $5.86 | $5.90 | $5.90 | 6,291,480 |
| 2021-09-24 | $6.20 | $6.26 | $6.04 | $6.05 | $6.05 | 3,812,850 |
| 2021-09-23 | $6.14 | $6.31 | $6.14 | $6.20 | $6.20 | 2,515,600 |
| 2021-09-22 | $6.06 | $6.14 | $6.04 | $6.12 | $6.12 | 2,395,580 |
| 2021-09-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-09-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-09-17 | $6.22 | $6.28 | $6.04 | $6.15 | $6.15 | 3,729,140 |
| 2021-09-16 | $6.31 | $6.45 | $6.17 | $6.22 | $6.22 | 3,684,880 |
| 2021-09-15 | $6.27 | $6.34 | $6.21 | $6.31 | $6.31 | 2,232,380 |
| 2021-09-14 | $6.36 | $6.43 | $6.26 | $6.27 | $6.27 | 3,085,410 |
| 2021-09-13 | $6.32 | $6.39 | $6.26 | $6.37 | $6.37 | 3,682,740 |
| 2021-09-10 | $6.42 | $6.42 | $6.20 | $6.35 | $6.35 | 4,938,820 |
| 2021-09-09 | $6.42 | $6.49 | $6.31 | $6.36 | $6.36 | 4,297,200 |
| 2021-09-08 | $6.26 | $6.43 | $6.26 | $6.40 | $6.40 | 5,122,230 |
| 2021-09-07 | $6.31 | $6.37 | $6.23 | $6.25 | $6.25 | 4,042,960 |
| 2021-09-06 | $6.20 | $6.34 | $6.15 | $6.25 | $6.25 | 4,759,280 |
| 2021-09-03 | $6.13 | $6.28 | $6.08 | $6.18 | $6.18 | 5,417,360 |
| 2021-09-02 | $5.97 | $6.10 | $5.93 | $6.08 | $6.08 | 4,574,200 |
| 2021-09-01 | $5.96 | $6.20 | $5.95 | $6.00 | $6.00 | 8,733,230 |
| 2021-08-31 | $6.06 | $6.20 | $5.88 | $5.93 | $5.93 | 15,224,660 |
| 2021-08-30 | $6.59 | $6.63 | $6.50 | $6.53 | $6.53 | 3,725,730 |
| 2021-08-27 | $6.69 | $6.72 | $6.45 | $6.58 | $6.58 | 7,206,420 |
| 2021-08-26 | $6.70 | $6.77 | $6.67 | $6.71 | $6.71 | 3,029,230 |
| 2021-08-25 | $6.70 | $6.74 | $6.66 | $6.73 | $6.73 | 3,907,700 |
| 2021-08-24 | $6.80 | $6.86 | $6.69 | $6.71 | $6.71 | 4,196,210 |
| 2021-08-23 | $6.58 | $6.84 | $6.58 | $6.80 | $6.80 | 4,475,260 |
| 2021-08-20 | $6.71 | $6.73 | $6.52 | $6.61 | $6.61 | 5,120,520 |
| 2021-08-19 | $6.70 | $6.81 | $6.69 | $6.73 | $6.73 | 5,188,160 |
| 2021-08-18 | $6.87 | $6.95 | $6.65 | $6.74 | $6.74 | 9,224,810 |
| 2021-08-17 | $7.00 | $7.14 | $6.90 | $6.92 | $6.92 | 7,231,750 |
| 2021-08-16 | $7.13 | $7.22 | $6.95 | $7.13 | $7.13 | 7,955,180 |
| 2021-08-13 | $7.28 | $7.28 | $7.18 | $7.22 | $7.22 | 6,471,310 |
| 2021-08-12 | $7.12 | $7.38 | $7.10 | $7.29 | $7.29 | 9,411,750 |
| 2021-08-11 | $7.10 | $7.13 | $7.04 | $7.11 | $7.11 | 4,366,880 |
| 2021-08-10 | $7.01 | $7.13 | $6.95 | $7.10 | $7.10 | 6,835,800 |
| 2021-08-09 | $6.95 | $7.04 | $6.94 | $7.01 | $7.01 | 5,529,140 |
| 2021-08-06 | $7.14 | $7.17 | $6.86 | $6.95 | $6.95 | 7,077,950 |
| 2021-08-05 | $7.22 | $7.32 | $7.10 | $7.12 | $7.12 | 5,565,900 |
| 2021-08-04 | $7.26 | $7.30 | $7.17 | $7.22 | $7.22 | 5,955,820 |
| 2021-08-03 | $7.32 | $7.44 | $7.25 | $7.29 | $7.29 | 6,459,380 |
| 2021-08-02 | $7.13 | $7.36 | $7.07 | $7.30 | $7.30 | 6,248,130 |
| 2021-07-30 | $7.36 | $7.45 | $6.97 | $7.15 | $7.15 | 10,244,470 |
| 2021-07-29 | $7.45 | $7.58 | $7.36 | $7.47 | $7.47 | 6,278,360 |
| 2021-07-28 | $7.51 | $7.59 | $7.27 | $7.45 | $7.45 | 6,572,820 |
| 2021-07-27 | $8.00 | $8.13 | $7.56 | $7.61 | $7.61 | 12,815,380 |
| 2021-07-26 | $8.89 | $8.89 | $8.22 | $8.22 | $8.22 | 9,514,450 |
| 2021-07-23 | $9.29 | $9.36 | $9.07 | $9.13 | $9.13 | 4,764,640 |
| 2021-07-22 | $9.22 | $9.40 | $9.14 | $9.31 | $9.31 | 5,690,800 |
| 2021-07-21 | $9.18 | $9.34 | $9.08 | $9.27 | $9.27 | 5,125,300 |
| 2021-07-20 | $8.99 | $9.19 | $8.96 | $9.14 | $9.14 | 3,643,320 |
| 2021-07-19 | $8.91 | $9.13 | $8.70 | $9.10 | $9.10 | 4,850,460 |
| 2021-07-16 | $9.06 | $9.06 | $8.91 | $8.95 | $8.95 | 3,070,010 |
| 2021-07-15 | $9.05 | $9.12 | $8.74 | $9.01 | $9.01 | 5,350,430 |
| 2021-07-14 | $9.21 | $9.24 | $9.03 | $9.04 | $9.04 | 4,598,110 |
| 2021-07-13 | $9.21 | $9.33 | $9.17 | $9.25 | $9.25 | 4,713,350 |
| 2021-07-12 | $9.07 | $9.36 | $9.05 | $9.23 | $9.23 | 7,425,160 |
| 2021-07-09 | $9.01 | $9.25 | $8.93 | $9.06 | $9.06 | 6,687,080 |
| 2021-07-08 | $9.16 | $9.40 | $9.01 | $9.07 | $9.07 | 9,922,310 |
| 2021-07-07 | $8.83 | $9.74 | $8.76 | $9.30 | $9.30 | 15,675,970 |
| 2021-07-06 | $8.92 | $8.94 | $8.75 | $8.85 | $8.85 | 4,635,900 |
| 2021-07-05 | $8.77 | $8.95 | $8.72 | $8.92 | $8.92 | 7,045,590 |
| 2021-07-02 | $8.42 | $8.89 | $8.39 | $8.77 | $8.77 | 8,838,610 |
| 2021-07-01 | $8.67 | $8.76 | $8.41 | $8.43 | $8.43 | 5,413,760 |
| 2021-06-30 | $8.63 | $8.79 | $8.63 | $8.69 | $8.69 | 4,237,400 |
| 2021-06-29 | $8.76 | $8.80 | $8.57 | $8.68 | $8.68 | 5,285,710 |
| 2021-06-28 | $8.70 | $8.92 | $8.68 | $8.80 | $8.80 | 7,357,390 |
| 2021-06-25 | $9.03 | $9.18 | $8.74 | $8.86 | $8.86 | 16,083,430 |
| 2021-06-24 | $8.37 | $9.25 | $8.30 | $9.25 | $9.25 | 9,513,660 |
| 2021-06-23 | $8.26 | $8.65 | $8.19 | $8.41 | $8.41 | 7,382,700 |
| 2021-06-22 | $8.34 | $8.36 | $8.17 | $8.28 | $8.28 | 3,333,350 |
| 2021-06-21 | $8.19 | $8.36 | $8.15 | $8.26 | $8.26 | 4,433,960 |
| 2021-06-18 | $8.04 | $8.22 | $7.93 | $8.18 | $8.18 | 5,217,210 |
| 2021-06-17 | $8.13 | $8.15 | $7.84 | $8.00 | $8.00 | 5,282,260 |
| 2021-06-16 | $8.12 | $8.22 | $7.97 | $8.09 | $8.09 | 4,636,110 |
| 2021-06-15 | $8.26 | $8.35 | $8.18 | $8.20 | $8.09 | 6,098,600 |
| 2021-06-14 | $8.29 | $8.29 | $8.29 | $8.29 | $8.18 | 0 |
| 2021-06-11 | $8.56 | $8.59 | $8.25 | $8.29 | $8.18 | 8,093,610 |
| 2021-06-10 | $8.52 | $8.63 | $8.41 | $8.55 | $8.44 | 9,623,600 |
| 2021-06-09 | $8.85 | $8.94 | $8.40 | $8.63 | $8.51 | 18,068,440 |
| 2021-06-08 | $7.71 | $8.54 | $7.71 | $8.54 | $8.43 | 8,857,480 |
| 2021-06-07 | $7.59 | $7.78 | $7.56 | $7.76 | $7.66 | 4,076,480 |
| 2021-06-04 | $7.64 | $7.70 | $7.52 | $7.62 | $7.52 | 3,860,860 |
| 2021-06-03 | $7.48 | $7.75 | $7.45 | $7.60 | $7.50 | 8,586,600 |
| 2021-06-02 | $7.50 | $8.00 | $7.50 | $7.51 | $7.41 | 14,525,060 |
| 2021-06-01 | $8.26 | $8.35 | $8.25 | $8.33 | $8.22 | 2,387,510 |
| 2021-05-31 | $8.25 | $8.33 | $8.21 | $8.29 | $8.18 | 2,025,900 |
| 2021-05-28 | $8.31 | $8.36 | $8.16 | $8.19 | $8.08 | 2,166,240 |
| 2021-05-27 | $8.22 | $8.32 | $8.21 | $8.28 | $8.17 | 3,137,560 |
| 2021-05-26 | $8.17 | $8.28 | $8.12 | $8.23 | $8.12 | 2,690,600 |
| 2021-05-25 | $8.15 | $8.21 | $8.09 | $8.16 | $8.05 | 2,750,030 |
| 2021-05-24 | $8.19 | $8.26 | $8.14 | $8.14 | $8.03 | 2,736,520 |
| 2021-05-21 | $8.25 | $8.36 | $8.18 | $8.20 | $8.09 | 1,820,120 |
| 2021-05-20 | $8.22 | $8.31 | $8.00 | $8.21 | $8.10 | 2,246,640 |
| 2021-05-19 | $8.22 | $8.29 | $8.13 | $8.22 | $8.11 | 1,080,950 |
| 2021-05-18 | $8.20 | $8.26 | $8.10 | $8.22 | $8.11 | 1,217,900 |
| 2021-05-17 | $8.45 | $8.45 | $8.15 | $8.20 | $8.09 | 2,151,060 |
| 2021-05-14 | $8.25 | $8.34 | $8.24 | $8.31 | $8.20 | 1,432,840 |
| 2021-05-13 | $8.25 | $8.45 | $8.22 | $8.25 | $8.14 | 1,944,580 |
| 2021-05-12 | $8.16 | $8.30 | $8.13 | $8.27 | $8.16 | 1,349,020 |
| 2021-05-11 | $8.00 | $8.23 | $7.96 | $8.20 | $8.09 | 1,824,300 |
| 2021-05-10 | $8.12 | $8.12 | $7.94 | $8.01 | $7.90 | 1,403,200 |
| 2021-05-07 | $8.06 | $8.18 | $8.06 | $8.07 | $7.96 | 1,129,500 |
| 2021-05-06 | $8.05 | $8.20 | $8.05 | $8.10 | $7.99 | 1,172,040 |
| 2021-05-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.98 | 0 |
| 2021-05-04 | $8.09 | $8.09 | $8.09 | $8.09 | $7.98 | 0 |
| 2021-04-30 | $8.32 | $8.33 | $7.99 | $8.09 | $7.98 | 2,522,030 |
| 2021-04-29 | $8.47 | $8.48 | $8.32 | $8.33 | $8.22 | 1,961,790 |
| 2021-04-28 | $8.49 | $8.54 | $8.36 | $8.44 | $8.33 | 1,521,850 |
| 2021-04-27 | $8.69 | $8.70 | $8.36 | $8.45 | $8.34 | 2,302,600 |
| 2021-04-26 | $8.60 | $8.89 | $8.53 | $8.63 | $8.51 | 2,678,240 |
| 2021-04-23 | $8.89 | $8.93 | $8.50 | $8.54 | $8.43 | 3,080,750 |
| 2021-04-22 | $8.86 | $9.01 | $8.80 | $8.93 | $8.81 | 1,884,710 |
| 2021-04-21 | $8.85 | $8.89 | $8.73 | $8.79 | $8.67 | 1,750,320 |
| 2021-04-20 | $8.96 | $9.01 | $8.84 | $8.89 | $8.77 | 1,383,360 |
| 2021-04-19 | $8.86 | $9.06 | $8.85 | $8.94 | $8.82 | 2,511,550 |
| 2021-04-16 | $8.60 | $8.84 | $8.60 | $8.82 | $8.70 | 1,620,760 |
| 2021-04-15 | $8.59 | $8.71 | $8.55 | $8.65 | $8.53 | 1,430,500 |
| 2021-04-14 | $8.54 | $8.60 | $8.45 | $8.59 | $8.47 | 1,051,780 |
| 2021-04-13 | $8.45 | $8.59 | $8.43 | $8.46 | $8.35 | 1,417,840 |
| 2021-04-12 | $8.59 | $8.61 | $8.46 | $8.48 | $8.37 | 1,386,290 |
| 2021-04-09 | $8.68 | $8.74 | $8.56 | $8.61 | $8.49 | 1,460,140 |
| 2021-04-08 | $8.66 | $8.82 | $8.65 | $8.71 | $8.59 | 2,087,070 |
| 2021-04-07 | $8.59 | $8.68 | $8.59 | $8.66 | $8.54 | 1,337,470 |
| 2021-04-06 | $8.53 | $8.63 | $8.44 | $8.60 | $8.48 | 1,222,400 |
| 2021-04-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.38 | 0 |
| 2021-04-02 | $8.50 | $8.54 | $8.43 | $8.49 | $8.38 | 1,203,390 |
| 2021-04-01 | $8.49 | $8.57 | $8.41 | $8.52 | $8.41 | 1,047,880 |
| 2021-03-31 | $8.40 | $8.55 | $8.38 | $8.45 | $8.34 | 1,718,160 |
| 2021-03-30 | $8.62 | $8.64 | $8.40 | $8.41 | $8.30 | 1,902,310 |
| 2021-03-29 | $8.80 | $8.84 | $8.58 | $8.62 | $8.50 | 1,620,960 |
| 2021-03-26 | $8.81 | $8.82 | $8.69 | $8.79 | $8.67 | 999,950 |
| 2021-03-25 | $8.74 | $8.89 | $8.69 | $8.77 | $8.65 | 1,387,250 |
| 2021-03-24 | $8.75 | $8.86 | $8.73 | $8.76 | $8.64 | 1,213,480 |
| 2021-03-23 | $8.81 | $8.90 | $8.75 | $8.78 | $8.66 | 1,291,350 |
| 2021-03-22 | $8.66 | $8.87 | $8.60 | $8.86 | $8.74 | 1,320,410 |
| 2021-03-19 | $8.60 | $8.78 | $8.51 | $8.65 | $8.53 | 1,352,660 |
| 2021-03-18 | $8.80 | $8.85 | $8.62 | $8.64 | $8.52 | 1,645,200 |
| 2021-03-17 | $8.90 | $9.03 | $8.83 | $8.84 | $8.72 | 1,418,700 |
| 2021-03-16 | $8.64 | $8.96 | $8.63 | $8.92 | $8.80 | 2,243,520 |
| 2021-03-15 | $8.72 | $8.75 | $8.55 | $8.64 | $8.52 | 1,361,540 |
| 2021-03-12 | $8.89 | $8.89 | $8.63 | $8.72 | $8.60 | 1,592,450 |
| 2021-03-11 | $8.67 | $8.87 | $8.61 | $8.84 | $8.72 | 1,589,900 |
| 2021-03-10 | $9.01 | $9.06 | $8.62 | $8.68 | $8.56 | 1,733,310 |
| 2021-03-09 | $9.15 | $9.20 | $8.60 | $8.92 | $8.80 | 2,089,750 |
| 2021-03-08 | $9.19 | $9.34 | $9.10 | $9.11 | $8.99 | 1,648,640 |
| 2021-03-05 | $9.07 | $9.21 | $9.03 | $9.17 | $9.05 | 1,381,400 |
| 2021-03-04 | $9.12 | $9.28 | $9.05 | $9.07 | $8.95 | 2,250,450 |
| 2021-03-03 | $9.07 | $9.18 | $9.03 | $9.12 | $9.00 | 1,250,570 |
| 2021-03-02 | $9.17 | $9.21 | $9.03 | $9.09 | $8.97 | 1,398,400 |
| 2021-03-01 | $8.98 | $9.18 | $8.98 | $9.13 | $9.01 | 1,700,200 |
| 2021-02-26 | $8.86 | $9.09 | $8.84 | $8.99 | $8.87 | 1,533,410 |
| 2021-02-25 | $9.10 | $9.10 | $8.91 | $8.94 | $8.82 | 1,601,110 |
| 2021-02-24 | $8.97 | $9.13 | $8.92 | $9.01 | $8.89 | 1,516,160 |
| 2021-02-23 | $9.05 | $9.14 | $8.86 | $8.92 | $8.80 | 1,864,590 |
| 2021-02-22 | $8.87 | $9.30 | $8.81 | $9.00 | $8.88 | 2,927,850 |
| 2021-02-19 | $8.51 | $8.83 | $8.47 | $8.81 | $8.69 | 1,877,300 |
| 2021-02-18 | $8.29 | $8.53 | $8.24 | $8.48 | $8.37 | 1,719,930 |
| 2021-02-17 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 0 |
| 2021-02-16 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 0 |
| 2021-02-15 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 0 |
| 2021-02-12 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 0 |
| 2021-02-11 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 0 |
| 2021-02-10 | $8.10 | $8.26 | $8.08 | $8.21 | $8.10 | 1,757,300 |
| 2021-02-09 | $7.91 | $8.18 | $7.86 | $8.10 | $7.99 | 1,825,400 |
| 2021-02-08 | $7.87 | $8.05 | $7.76 | $7.88 | $7.77 | 1,746,530 |
| 2021-02-05 | $7.80 | $8.13 | $7.73 | $7.82 | $7.72 | 1,914,260 |
| 2021-02-04 | $8.23 | $8.23 | $7.75 | $7.90 | $7.79 | 2,652,600 |
| 2021-02-03 | $8.56 | $8.56 | $8.22 | $8.23 | $8.12 | 1,246,200 |
| 2021-02-02 | $8.51 | $8.62 | $8.39 | $8.52 | $8.41 | 957,170 |
| 2021-02-01 | $8.42 | $8.56 | $8.34 | $8.50 | $8.39 | 1,183,130 |
| 2021-01-29 | $8.71 | $8.74 | $8.00 | $8.42 | $8.31 | 2,825,400 |
| 2021-01-28 | $8.66 | $8.79 | $8.62 | $8.67 | $8.55 | 1,432,800 |
| 2021-01-27 | $8.87 | $8.90 | $8.73 | $8.76 | $8.64 | 1,525,460 |
| 2021-01-26 | $8.72 | $8.96 | $8.72 | $8.80 | $8.68 | 1,538,450 |
| 2021-01-25 | $8.97 | $9.01 | $8.76 | $8.82 | $8.70 | 3,097,050 |
| 2021-01-22 | $9.23 | $9.26 | $8.99 | $9.00 | $8.88 | 2,356,710 |
| 2021-01-21 | $9.34 | $9.41 | $9.21 | $9.23 | $9.11 | 2,400,790 |
| 2021-01-20 | $9.51 | $9.59 | $9.29 | $9.34 | $9.21 | 1,671,460 |
| 2021-01-19 | $9.36 | $9.59 | $9.31 | $9.50 | $9.37 | 2,304,490 |
| 2021-01-18 | $9.32 | $9.60 | $9.25 | $9.36 | $9.23 | 1,964,100 |
| 2021-01-15 | $9.08 | $9.33 | $9.08 | $9.28 | $9.16 | 2,171,760 |
| 2021-01-14 | $8.98 | $9.23 | $8.74 | $9.07 | $8.95 | 3,618,960 |
| 2021-01-13 | $10.08 | $10.12 | $9.04 | $9.06 | $8.94 | 8,310,250 |
| 2021-01-12 | $10.02 | $10.23 | $9.98 | $10.04 | $9.91 | 2,072,520 |
| 2021-01-11 | $10.38 | $10.40 | $10.03 | $10.09 | $9.95 | 2,824,260 |
| 2021-01-08 | $10.23 | $10.52 | $10.16 | $10.32 | $10.18 | 2,436,160 |
| 2021-01-07 | $10.60 | $10.67 | $10.24 | $10.34 | $10.20 | 2,860,930 |
| 2021-01-06 | $11.00 | $11.00 | $10.64 | $10.70 | $10.56 | 2,010,700 |
| 2021-01-05 | $11.08 | $11.20 | $10.91 | $11.01 | $10.86 | 1,738,290 |
| 2021-01-04 | $11.02 | $11.08 | $10.88 | $11.08 | $10.93 | 1,862,060 |
| 2021-01-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.90 | 0 |
| 2020-12-31 | $10.88 | $11.18 | $10.84 | $11.05 | $10.90 | 1,808,150 |
| 2020-12-30 | $10.90 | $10.98 | $10.80 | $10.87 | $10.72 | 1,529,870 |
| 2020-12-29 | $10.51 | $11.13 | $10.47 | $10.95 | $10.80 | 3,290,630 |
| 2020-12-28 | $10.75 | $10.80 | $10.44 | $10.51 | $10.37 | 1,855,400 |
| 2020-12-25 | $10.80 | $10.96 | $10.70 | $10.86 | $10.71 | 1,776,030 |
| 2020-12-24 | $11.35 | $11.78 | $10.98 | $11.00 | $10.85 | 7,497,090 |
| 2020-12-23 | $10.94 | $11.30 | $10.72 | $11.25 | $11.10 | 3,698,090 |
| 2020-12-22 | $11.08 | $11.25 | $10.81 | $11.00 | $10.85 | 4,264,710 |
| 2020-12-21 | $10.30 | $11.20 | $10.22 | $11.09 | $10.94 | 6,094,420 |
| 2020-12-18 | $10.51 | $10.53 | $10.28 | $10.36 | $10.22 | 1,250,010 |
| 2020-12-17 | $10.27 | $10.48 | $9.98 | $10.48 | $10.34 | 3,035,100 |
| 2020-12-16 | $10.53 | $10.57 | $10.29 | $10.31 | $10.17 | 1,653,390 |
| 2020-12-15 | $10.55 | $10.60 | $10.46 | $10.52 | $10.38 | 1,327,410 |
| 2020-12-14 | $10.65 | $10.77 | $10.43 | $10.53 | $10.39 | 2,452,850 |
| 2020-12-11 | $10.95 | $11.04 | $10.47 | $10.60 | $10.46 | 5,142,060 |
| 2020-12-10 | $11.41 | $11.47 | $11.00 | $11.02 | $10.87 | 4,070,450 |
| 2020-12-09 | $11.54 | $12.19 | $11.41 | $11.51 | $11.36 | 4,679,220 |
| 2020-12-08 | $11.56 | $11.60 | $11.41 | $11.46 | $11.31 | 2,209,170 |
| 2020-12-07 | $11.63 | $11.72 | $11.53 | $11.56 | $11.40 | 1,504,300 |
| 2020-12-04 | $11.59 | $11.68 | $11.46 | $11.62 | $11.46 | 1,992,730 |
| 2020-12-03 | $11.87 | $11.87 | $11.56 | $11.59 | $11.43 | 3,115,210 |
| 2020-12-02 | $11.84 | $11.99 | $11.72 | $11.83 | $11.67 | 2,595,050 |
| 2020-12-01 | $11.92 | $11.97 | $11.77 | $11.83 | $11.67 | 2,524,090 |
| 2020-11-30 | $11.73 | $11.98 | $11.71 | $11.88 | $11.72 | 3,806,880 |
| 2020-11-27 | $11.80 | $11.90 | $11.55 | $11.70 | $11.54 | 3,542,780 |
| 2020-11-26 | $11.78 | $12.03 | $11.73 | $11.80 | $11.64 | 4,060,390 |
| 2020-11-25 | $11.76 | $11.95 | $11.57 | $11.90 | $11.74 | 5,708,500 |
| 2020-11-24 | $11.36 | $12.32 | $11.36 | $11.65 | $11.49 | 5,383,130 |
| 2020-11-23 | $11.39 | $11.43 | $11.24 | $11.37 | $11.22 | 1,967,990 |
| 2020-11-20 | $11.37 | $11.58 | $11.29 | $11.39 | $11.24 | 2,201,720 |
| 2020-11-19 | $11.36 | $11.46 | $11.20 | $11.37 | $11.22 | 2,226,890 |
| 2020-11-18 | $11.06 | $11.45 | $11.03 | $11.25 | $11.10 | 3,398,460 |
| 2020-11-17 | $11.11 | $11.13 | $10.96 | $11.05 | $10.90 | 1,688,290 |
| 2020-11-16 | $11.03 | $11.15 | $10.93 | $11.08 | $10.93 | 1,552,330 |
| 2020-11-13 | $11.09 | $11.10 | $10.91 | $11.03 | $10.88 | 2,006,370 |
| 2020-11-12 | $11.15 | $11.25 | $11.06 | $11.13 | $10.98 | 1,526,180 |
| 2020-11-11 | $11.33 | $11.39 | $11.07 | $11.11 | $10.96 | 2,854,160 |
| 2020-11-10 | $11.55 | $11.55 | $11.28 | $11.33 | $11.18 | 2,116,060 |
| 2020-11-09 | $11.30 | $11.58 | $11.30 | $11.44 | $11.29 | 3,488,860 |
| 2020-11-06 | $11.21 | $11.39 | $11.15 | $11.28 | $11.13 | 2,896,580 |
| 2020-11-05 | $10.88 | $11.35 | $10.88 | $11.25 | $11.10 | 4,543,160 |
| 2020-11-04 | $10.99 | $11.02 | $10.78 | $10.87 | $10.72 | 1,695,480 |
| 2020-11-03 | $10.71 | $11.04 | $10.70 | $10.95 | $10.80 | 2,046,600 |
| 2020-11-02 | $10.67 | $10.75 | $10.31 | $10.72 | $10.58 | 2,135,480 |
| 2020-10-30 | $11.06 | $11.14 | $10.63 | $10.63 | $10.49 | 2,729,070 |
| 2020-10-29 | $10.90 | $11.10 | $10.77 | $11.00 | $10.85 | 2,254,750 |
| 2020-10-28 | $11.24 | $11.30 | $10.90 | $11.04 | $10.89 | 3,173,420 |
| 2020-10-27 | $11.45 | $11.51 | $11.26 | $11.26 | $11.11 | 2,272,890 |
| 2020-10-26 | $11.37 | $11.50 | $11.24 | $11.45 | $11.30 | 1,212,190 |
| 2020-10-23 | $11.45 | $11.55 | $11.33 | $11.37 | $11.22 | 1,769,290 |
| 2020-10-22 | $11.42 | $11.58 | $11.28 | $11.46 | $11.31 | 2,065,170 |
| 2020-10-21 | $11.60 | $11.62 | $11.41 | $11.49 | $11.34 | 1,537,130 |
| 2020-10-20 | $11.47 | $11.62 | $11.35 | $11.60 | $11.44 | 1,823,170 |
| 2020-10-19 | $11.58 | $11.75 | $11.50 | $11.55 | $11.40 | 2,040,290 |
| 2020-10-16 | $11.58 | $11.62 | $11.45 | $11.54 | $11.39 | 1,480,160 |
| 2020-10-15 | $11.67 | $11.72 | $11.56 | $11.58 | $11.42 | 1,832,830 |
| 2020-10-14 | $11.69 | $11.80 | $11.63 | $11.70 | $11.54 | 1,840,840 |
| 2020-10-13 | $11.76 | $11.78 | $11.63 | $11.76 | $11.60 | 2,075,670 |
| 2020-10-12 | $11.53 | $11.81 | $11.45 | $11.75 | $11.59 | 3,562,400 |
| 2020-10-09 | $11.27 | $11.57 | $11.20 | $11.45 | $11.30 | 2,644,620 |
| 2020-10-08 | $11.14 | $11.14 | $11.14 | $11.14 | $10.99 | 0 |
| 2020-10-07 | $11.14 | $11.14 | $11.14 | $11.14 | $10.99 | 0 |
| 2020-10-06 | $11.14 | $11.14 | $11.14 | $11.14 | $10.99 | 0 |
| 2020-10-05 | $11.14 | $11.14 | $11.14 | $11.14 | $10.99 | 0 |
| 2020-10-02 | $11.14 | $11.14 | $11.14 | $11.14 | $10.99 | 0 |
| 2020-10-01 | $11.14 | $11.14 | $11.14 | $11.14 | $10.99 | 0 |
| 2020-09-30 | $11.28 | $11.29 | $11.08 | $11.14 | $10.99 | 1,874,140 |
| 2020-09-29 | $11.25 | $11.38 | $11.16 | $11.26 | $11.11 | 2,033,180 |
| 2020-09-28 | $11.28 | $11.36 | $11.19 | $11.23 | $11.08 | 1,846,330 |
| 2020-09-25 | $11.40 | $11.45 | $11.15 | $11.27 | $11.12 | 2,697,490 |
| 2020-09-24 | $11.60 | $11.65 | $11.31 | $11.35 | $11.20 | 2,896,280 |
| 2020-09-23 | $11.85 | $11.85 | $11.63 | $11.70 | $11.54 | 1,965,350 |
| 2020-09-22 | $11.61 | $11.80 | $11.57 | $11.62 | $11.46 | 2,307,630 |
| 2020-09-21 | $11.90 | $11.98 | $11.72 | $11.79 | $11.63 | 2,749,720 |
| 2020-09-18 | $11.71 | $11.88 | $11.61 | $11.85 | $11.69 | 3,206,980 |
| 2020-09-17 | $11.64 | $11.77 | $11.56 | $11.68 | $11.52 | 2,482,520 |
| 2020-09-16 | $11.98 | $11.98 | $11.54 | $11.64 | $11.48 | 3,209,970 |
| 2020-09-15 | $11.99 | $12.05 | $11.70 | $11.80 | $11.64 | 3,441,500 |
| 2020-09-14 | $11.81 | $12.06 | $11.77 | $11.99 | $11.83 | 3,126,610 |
| 2020-09-11 | $11.74 | $11.82 | $11.53 | $11.78 | $11.62 | 4,994,190 |
| 2020-09-10 | $12.89 | $12.89 | $11.78 | $11.81 | $11.65 | 8,630,730 |
| 2020-09-09 | $13.05 | $13.24 | $12.60 | $12.74 | $12.57 | 8,945,700 |
| 2020-09-08 | $12.83 | $13.27 | $12.81 | $13.15 | $12.97 | 7,894,110 |
| 2020-09-07 | $12.87 | $13.12 | $12.78 | $12.80 | $12.63 | 7,566,030 |
| 2020-09-04 | $12.70 | $13.05 | $12.59 | $12.91 | $12.74 | 6,256,800 |
| 2020-09-03 | $12.96 | $13.14 | $12.88 | $12.95 | $12.78 | 6,203,660 |
| 2020-09-02 | $12.76 | $13.06 | $12.76 | $12.96 | $12.79 | 6,671,850 |
| 2020-09-01 | $12.68 | $12.92 | $12.68 | $12.83 | $12.66 | 5,282,270 |
| 2020-08-31 | $12.60 | $12.96 | $12.52 | $12.73 | $12.56 | 6,869,690 |
| 2020-08-28 | $12.55 | $12.65 | $12.39 | $12.57 | $12.40 | 5,090,350 |
| 2020-08-27 | $12.36 | $12.68 | $12.31 | $12.62 | $12.45 | 7,090,100 |
| 2020-08-26 | $12.28 | $12.87 | $12.25 | $12.42 | $12.25 | 11,069,270 |
| 2020-08-25 | $12.09 | $12.23 | $12.00 | $12.04 | $11.88 | 2,898,550 |
| 2020-08-24 | $11.92 | $12.19 | $11.81 | $12.15 | $11.99 | 3,667,930 |
| 2020-08-21 | $11.95 | $12.07 | $11.84 | $11.96 | $11.80 | 2,292,680 |
| 2020-08-20 | $11.88 | $12.13 | $11.70 | $11.93 | $11.77 | 2,751,980 |
| 2020-08-19 | $12.19 | $12.21 | $11.85 | $11.90 | $11.74 | 3,507,710 |
| 2020-08-18 | $12.39 | $12.40 | $12.18 | $12.25 | $12.09 | 3,179,950 |
| 2020-08-17 | $12.15 | $12.37 | $12.10 | $12.33 | $12.16 | 3,504,760 |
| 2020-08-14 | $12.03 | $12.16 | $11.93 | $12.15 | $11.99 | 2,576,920 |
| 2020-08-13 | $11.83 | $12.17 | $11.83 | $12.08 | $11.92 | 3,132,710 |
| 2020-08-12 | $11.91 | $12.00 | $11.58 | $11.93 | $11.77 | 4,603,900 |
| 2020-08-11 | $12.48 | $12.54 | $11.91 | $11.91 | $11.75 | 6,212,390 |
| 2020-08-10 | $12.43 | $12.70 | $12.37 | $12.52 | $12.35 | 4,241,740 |
| 2020-08-07 | $12.85 | $12.87 | $12.37 | $12.53 | $12.36 | 5,777,430 |
| 2020-08-06 | $12.70 | $12.96 | $12.56 | $12.93 | $12.76 | 6,476,030 |
| 2020-08-05 | $12.66 | $12.89 | $12.60 | $12.77 | $12.60 | 5,353,250 |
| 2020-08-04 | $12.80 | $12.90 | $12.51 | $12.60 | $12.43 | 5,995,230 |
| 2020-08-03 | $12.69 | $12.89 | $12.69 | $12.78 | $12.61 | 6,488,440 |
| 2020-07-31 | $12.36 | $12.74 | $12.36 | $12.64 | $12.47 | 6,652,530 |
| 2020-07-30 | $12.27 | $12.64 | $12.19 | $12.35 | $12.18 | 7,110,900 |
| 2020-07-29 | $11.73 | $12.20 | $11.61 | $12.19 | $12.03 | 5,370,170 |
| 2020-07-28 | $11.55 | $11.77 | $11.55 | $11.73 | $11.57 | 3,147,130 |
| 2020-07-27 | $11.70 | $11.79 | $11.41 | $11.52 | $11.37 | 4,202,760 |
| 2020-07-24 | $12.07 | $12.40 | $11.63 | $11.70 | $11.54 | 6,213,210 |
| 2020-07-23 | $12.25 | $12.33 | $11.83 | $12.12 | $11.96 | 5,142,940 |
| 2020-07-22 | $12.30 | $12.51 | $12.23 | $12.35 | $12.18 | 4,438,390 |
| 2020-07-21 | $12.30 | $12.43 | $12.16 | $12.29 | $12.13 | 3,832,800 |
| 2020-07-20 | $12.11 | $12.36 | $12.04 | $12.36 | $12.19 | 4,501,990 |
| 2020-07-17 | $12.12 | $12.28 | $11.87 | $12.00 | $11.84 | 5,495,760 |
| 2020-07-16 | $12.70 | $12.88 | $12.04 | $12.10 | $11.94 | 8,354,160 |
| 2020-07-15 | $13.45 | $13.45 | $12.55 | $12.74 | $12.57 | 8,551,370 |
| 2020-07-14 | $13.46 | $13.73 | $13.01 | $13.27 | $13.09 | 11,188,030 |
| 2020-07-13 | $12.70 | $13.25 | $12.66 | $13.19 | $13.01 | 9,760,420 |
| 2020-07-10 | $12.78 | $12.89 | $12.56 | $12.68 | $12.51 | 8,018,480 |
| 2020-07-09 | $12.80 | $12.90 | $12.53 | $12.89 | $12.72 | 10,333,370 |
| 2020-07-08 | $12.27 | $12.64 | $12.20 | $12.63 | $12.46 | 9,281,570 |
| 2020-07-07 | $12.56 | $12.63 | $12.16 | $12.26 | $12.10 | 10,175,630 |
| 2020-07-06 | $11.85 | $12.35 | $11.79 | $12.26 | $12.10 | 10,093,140 |
| 2020-07-03 | $11.48 | $11.79 | $11.43 | $11.69 | $11.53 | 6,569,070 |
| 2020-07-02 | $11.42 | $11.60 | $11.30 | $11.53 | $11.38 | 6,661,300 |
| 2020-07-01 | $11.66 | $11.78 | $11.35 | $11.49 | $11.34 | 8,377,260 |
| 2020-06-30 | $11.03 | $11.98 | $11.03 | $11.68 | $11.52 | 11,960,030 |
| 2020-06-29 | $11.27 | $11.27 | $10.96 | $11.01 | $10.86 | 3,545,870 |
| 2020-06-26 | $11.28 | $11.28 | $11.28 | $11.28 | $11.13 | 0 |
| 2020-06-25 | $11.28 | $11.28 | $11.28 | $11.28 | $11.13 | 0 |
| 2020-06-24 | $11.26 | $11.34 | $11.09 | $11.28 | $11.13 | 4,637,630 |
| 2020-06-23 | $11.20 | $11.30 | $11.07 | $11.14 | $10.99 | 3,473,420 |
| 2020-06-22 | $11.24 | $11.37 | $11.18 | $11.25 | $11.10 | 4,106,870 |
| 2020-06-19 | $11.37 | $11.37 | $11.17 | $11.21 | $11.06 | 4,286,750 |
| 2020-06-18 | $11.07 | $11.43 | $10.98 | $11.37 | $11.22 | 6,809,650 |
| 2020-06-17 | $11.10 | $11.14 | $10.91 | $11.04 | $10.89 | 3,467,790 |
| 2020-06-16 | $11.08 | $11.24 | $11.05 | $11.22 | $10.92 | 3,860,140 |
| 2020-06-15 | $11.09 | $11.14 | $10.95 | $10.95 | $10.66 | 3,329,310 |
| 2020-06-12 | $10.82 | $11.14 | $10.81 | $11.09 | $10.79 | 3,161,540 |
| 2020-06-11 | $11.08 | $11.30 | $11.05 | $11.14 | $10.84 | 3,907,620 |
| 2020-06-10 | $11.21 | $11.25 | $11.01 | $11.07 | $10.78 | 3,304,170 |
| 2020-06-09 | $11.20 | $11.29 | $11.00 | $11.26 | $10.96 | 3,916,870 |
| 2020-06-08 | $11.06 | $11.49 | $11.05 | $11.18 | $10.88 | 5,532,420 |
| 2020-06-05 | $11.09 | $11.22 | $10.92 | $11.04 | $10.75 | 3,301,760 |
| 2020-06-04 | $11.12 | $11.15 | $10.89 | $11.00 | $10.71 | 3,347,920 |
| 2020-06-03 | $11.19 | $11.33 | $11.07 | $11.08 | $10.78 | 4,332,400 |
| 2020-06-02 | $11.03 | $11.16 | $10.97 | $11.14 | $10.84 | 4,024,630 |
| 2020-06-01 | $10.52 | $11.04 | $10.52 | $11.00 | $10.71 | 5,439,650 |
| 2020-05-29 | $10.34 | $10.72 | $10.34 | $10.52 | $10.24 | 3,742,740 |
| 2020-05-28 | $10.82 | $10.82 | $10.31 | $10.56 | $10.28 | 4,188,920 |
| 2020-05-27 | $10.78 | $10.89 | $10.61 | $10.72 | $10.43 | 4,889,410 |
| 2020-05-26 | $10.46 | $10.74 | $10.44 | $10.71 | $10.42 | 4,227,780 |
| 2020-05-25 | $10.51 | $10.60 | $10.32 | $10.39 | $10.11 | 4,587,280 |
| 2020-05-22 | $11.04 | $11.04 | $10.50 | $10.56 | $10.28 | 5,078,740 |
| 2020-05-21 | $11.06 | $11.18 | $10.81 | $10.86 | $10.57 | 4,724,960 |
| 2020-05-20 | $11.38 | $11.40 | $11.00 | $11.10 | $10.80 | 5,167,450 |
| 2020-05-19 | $11.38 | $11.48 | $11.29 | $11.42 | $11.12 | 3,117,920 |
| 2020-05-18 | $11.63 | $11.70 | $11.15 | $11.27 | $10.97 | 4,618,520 |
| 2020-05-15 | $11.54 | $11.83 | $11.54 | $11.61 | $11.30 | 3,927,860 |
| 2020-05-14 | $11.68 | $11.78 | $11.49 | $11.54 | $11.23 | 4,033,580 |
| 2020-05-13 | $11.62 | $11.83 | $11.62 | $11.71 | $11.40 | 3,378,220 |
| 2020-05-12 | $11.83 | $11.92 | $11.63 | $11.85 | $11.53 | 5,593,220 |
| 2020-05-11 | $11.95 | $12.35 | $11.83 | $12.04 | $11.72 | 7,920,780 |
| 2020-05-08 | $11.79 | $12.00 | $11.75 | $11.77 | $11.46 | 4,450,660 |
| 2020-05-07 | $11.67 | $12.05 | $11.64 | $11.68 | $11.37 | 5,478,310 |
| 2020-05-06 | $11.25 | $11.69 | $11.23 | $11.68 | $11.37 | 5,430,430 |
| 2020-05-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.10 | 0 |
| 2020-05-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.10 | 0 |
| 2020-05-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.10 | 0 |
| 2020-04-30 | $10.93 | $11.46 | $10.92 | $11.40 | $11.10 | 4,983,110 |
| 2020-04-29 | $11.01 | $11.16 | $10.80 | $10.90 | $10.61 | 3,716,760 |
| 2020-04-28 | $11.49 | $11.49 | $10.26 | $11.01 | $10.72 | 9,461,340 |
| 2020-04-27 | $11.93 | $11.96 | $11.37 | $11.40 | $11.10 | 7,656,710 |
| 2020-04-24 | $12.55 | $12.64 | $11.79 | $11.80 | $11.49 | 14,152,520 |
| 2020-04-23 | $13.49 | $13.50 | $13.09 | $13.10 | $12.75 | 5,229,130 |
| 2020-04-22 | $13.20 | $13.45 | $13.02 | $13.41 | $13.05 | 5,430,510 |
| 2020-04-21 | $12.96 | $13.26 | $12.85 | $13.26 | $12.91 | 6,644,620 |
| 2020-04-20 | $12.81 | $13.01 | $12.72 | $13.01 | $12.66 | 3,796,250 |
| 2020-04-17 | $12.85 | $13.05 | $12.70 | $12.75 | $12.41 | 5,436,020 |
| 2020-04-16 | $12.63 | $12.82 | $12.56 | $12.77 | $12.43 | 4,106,370 |
| 2020-04-15 | $13.02 | $13.05 | $12.68 | $12.69 | $12.35 | 4,567,460 |
| 2020-04-14 | $12.91 | $13.03 | $12.81 | $13.00 | $12.65 | 4,186,240 |
| 2020-04-13 | $13.03 | $13.21 | $12.73 | $12.80 | $12.46 | 4,912,040 |
| 2020-04-10 | $13.80 | $13.90 | $13.25 | $13.26 | $12.91 | 9,209,430 |
| 2020-04-09 | $13.90 | $14.30 | $13.58 | $14.06 | $13.69 | 13,748,110 |
| 2020-04-08 | $13.15 | $13.56 | $13.09 | $13.40 | $13.04 | 8,653,860 |
| 2020-04-07 | $13.09 | $13.47 | $12.96 | $13.29 | $12.94 | 8,323,970 |
| 2020-04-06 | $12.84 | $12.84 | $12.84 | $12.84 | $12.50 | 0 |
| 2020-04-03 | $12.88 | $13.09 | $12.76 | $12.84 | $12.50 | 4,852,100 |
| 2020-04-02 | $12.60 | $13.02 | $12.53 | $12.99 | $12.64 | 6,373,850 |
| 2020-04-01 | $12.61 | $12.95 | $12.52 | $12.60 | $12.26 | 5,512,470 |
| 2020-03-31 | $12.90 | $13.08 | $12.60 | $12.65 | $12.31 | 6,717,810 |
| 2020-03-30 | $13.46 | $13.46 | $12.48 | $12.68 | $12.34 | 8,820,450 |
| 2020-03-27 | $14.05 | $14.25 | $13.70 | $13.70 | $13.34 | 6,996,120 |
| 2020-03-26 | $14.11 | $14.15 | $13.76 | $13.89 | $13.52 | 7,389,220 |
| 2020-03-25 | $14.60 | $14.70 | $14.22 | $14.32 | $13.94 | 9,452,130 |
| 2020-03-24 | $14.27 | $14.40 | $13.60 | $14.26 | $13.88 | 11,257,300 |
| 2020-03-23 | $13.58 | $14.58 | $13.53 | $13.91 | $13.54 | 11,617,880 |
| 2020-03-20 | $14.29 | $14.35 | $13.98 | $14.21 | $13.83 | 9,929,060 |
| 2020-03-19 | $13.64 | $14.28 | $13.48 | $14.13 | $13.75 | 13,725,780 |
| 2020-03-18 | $14.55 | $14.73 | $13.57 | $13.64 | $13.28 | 15,767,890 |
| 2020-03-17 | $14.31 | $14.58 | $13.73 | $14.38 | $14.00 | 12,588,350 |
| 2020-03-16 | $15.75 | $15.78 | $14.12 | $14.20 | $13.82 | 19,398,830 |
| 2020-03-13 | $14.90 | $16.06 | $14.77 | $15.69 | $15.27 | 20,781,270 |
| 2020-03-12 | $15.71 | $16.20 | $15.14 | $15.57 | $15.16 | 21,610,480 |
| 2020-03-11 | $17.12 | $17.43 | $16.16 | $16.26 | $15.83 | 33,393,140 |
| 2020-03-10 | $16.06 | $17.47 | $15.30 | $17.31 | $16.85 | 38,932,650 |
| 2020-03-09 | $15.60 | $17.26 | $15.38 | $16.26 | $15.83 | 41,085,290 |
| 2020-03-06 | $14.51 | $15.76 | $14.51 | $15.69 | $15.27 | 23,098,920 |
| 2020-03-05 | $15.52 | $15.60 | $14.73 | $14.90 | $14.50 | 13,577,930 |
| 2020-03-04 | $14.68 | $15.41 | $14.61 | $14.93 | $14.53 | 13,939,750 |
| 2020-03-03 | $15.35 | $15.70 | $14.80 | $14.95 | $14.55 | 19,259,110 |
| 2020-03-02 | $14.14 | $15.10 | $14.00 | $14.85 | $14.45 | 15,430,600 |
| 2020-02-28 | $13.66 | $14.36 | $13.66 | $13.87 | $13.50 | 15,613,080 |
| 2020-02-27 | $14.79 | $15.08 | $14.36 | $14.65 | $14.26 | 12,546,020 |
| 2020-02-26 | $15.44 | $15.71 | $14.50 | $14.61 | $14.22 | 22,081,250 |
| 2020-02-25 | $14.71 | $15.96 | $14.71 | $15.74 | $15.32 | 30,027,810 |
| 2020-02-24 | $14.70 | $15.44 | $14.52 | $15.19 | $14.79 | 19,488,130 |
| 2020-02-21 | $14.21 | $14.60 | $14.18 | $14.34 | $13.96 | 13,390,720 |
| 2020-02-20 | $14.08 | $14.30 | $13.78 | $14.27 | $13.89 | 12,858,560 |
| 2020-02-19 | $14.00 | $14.38 | $13.78 | $13.95 | $13.58 | 15,563,370 |
| 2020-02-18 | $13.54 | $13.98 | $13.43 | $13.95 | $13.58 | 12,214,250 |
| 2020-02-17 | $13.20 | $13.57 | $13.10 | $13.55 | $13.19 | 11,072,700 |
| 2020-02-14 | $12.71 | $13.25 | $12.70 | $13.00 | $12.65 | 8,456,440 |
| 2020-02-13 | $12.73 | $13.02 | $12.62 | $12.78 | $12.44 | 7,283,550 |
| 2020-02-12 | $12.60 | $12.80 | $12.49 | $12.75 | $12.41 | 6,805,570 |
| 2020-02-11 | $12.82 | $12.82 | $12.47 | $12.56 | $12.23 | 6,212,600 |
| 2020-02-10 | $12.36 | $12.92 | $12.31 | $12.78 | $12.44 | 7,557,200 |
| 2020-02-07 | $12.09 | $12.70 | $12.04 | $12.51 | $12.18 | 9,226,240 |
| 2020-02-06 | $12.01 | $12.25 | $11.75 | $12.17 | $11.85 | 8,656,880 |
| 2020-02-05 | $11.83 | $12.19 | $11.70 | $11.91 | $11.59 | 10,977,620 |
| 2020-02-04 | $11.18 | $12.10 | $11.18 | $11.81 | $11.50 | 12,709,630 |
| 2020-02-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.05 | 1,348,100 |
| 2020-01-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2020-01-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2020-01-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2020-01-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2020-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2020-01-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.38 | 0 |
| 2020-01-23 | $14.03 | $14.59 | $13.41 | $13.75 | $13.38 | 13,973,480 |
| 2020-01-22 | $13.82 | $14.39 | $13.68 | $14.30 | $13.92 | 12,013,520 |
| 2020-01-21 | $13.85 | $14.09 | $13.66 | $13.99 | $13.62 | 11,033,840 |
| 2020-01-20 | $13.36 | $13.85 | $13.23 | $13.85 | $13.48 | 11,356,400 |
| 2020-01-17 | $13.47 | $13.55 | $13.30 | $13.31 | $12.96 | 3,950,810 |
| 2020-01-16 | $13.58 | $13.65 | $13.39 | $13.40 | $13.04 | 4,219,700 |
| 2020-01-15 | $13.52 | $13.62 | $13.35 | $13.60 | $13.24 | 4,754,670 |
| 2020-01-14 | $13.69 | $13.75 | $13.47 | $13.50 | $13.14 | 6,037,770 |
| 2020-01-13 | $13.41 | $13.64 | $13.28 | $13.62 | $13.26 | 6,901,290 |
| 2020-01-10 | $13.80 | $13.80 | $13.38 | $13.41 | $13.05 | 6,331,840 |
| 2020-01-09 | $13.43 | $13.80 | $13.28 | $13.61 | $13.25 | 9,070,340 |
| 2020-01-08 | $13.48 | $13.65 | $13.18 | $13.18 | $12.83 | 6,860,090 |
| 2020-01-07 | $13.38 | $13.48 | $13.27 | $13.47 | $13.11 | 4,663,710 |
| 2020-01-06 | $13.29 | $13.58 | $13.15 | $13.38 | $13.02 | 7,007,200 |
| 2020-01-03 | $13.22 | $13.36 | $13.13 | $13.27 | $12.92 | 4,917,550 |
| 2020-01-02 | $13.01 | $13.22 | $12.92 | $13.19 | $12.84 | 5,236,260 |
| 2020-01-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.56 | 0 |
| 2019-12-31 | $12.84 | $12.98 | $12.70 | $12.90 | $12.56 | 2,801,350 |
| 2019-12-30 | $12.83 | $12.84 | $12.41 | $12.81 | $12.47 | 4,043,060 |
| 2019-12-27 | $12.98 | $13.14 | $12.81 | $12.81 | $12.47 | 3,798,640 |
| 2019-12-26 | $12.91 | $13.02 | $12.78 | $13.00 | $12.65 | 3,105,420 |
| 2019-12-25 | $12.75 | $12.98 | $12.62 | $12.91 | $12.57 | 3,553,810 |
| 2019-12-24 | $12.74 | $12.80 | $12.63 | $12.75 | $12.41 | 3,085,700 |
| 2019-12-23 | $13.00 | $13.00 | $12.61 | $12.69 | $12.35 | 4,468,750 |
| 2019-12-20 | $13.41 | $13.49 | $13.04 | $13.05 | $12.70 | 5,560,010 |
| 2019-12-19 | $13.34 | $13.63 | $13.34 | $13.40 | $13.04 | 4,304,380 |
| 2019-12-18 | $13.44 | $13.54 | $13.33 | $13.33 | $12.97 | 4,944,880 |
| 2019-12-17 | $13.30 | $13.49 | $13.26 | $13.37 | $13.01 | 7,149,600 |
| 2019-12-16 | $13.10 | $13.38 | $13.03 | $13.30 | $12.95 | 5,124,450 |
| 2019-12-13 | $13.10 | $13.12 | $12.91 | $13.03 | $12.68 | 3,651,400 |
| 2019-12-12 | $12.82 | $13.12 | $12.78 | $12.99 | $12.64 | 5,465,590 |
| 2019-12-11 | $12.97 | $13.07 | $12.70 | $12.82 | $12.48 | 3,002,060 |
| 2019-12-10 | $12.99 | $12.99 | $12.75 | $12.95 | $12.61 | 3,373,160 |
| 2019-12-09 | $13.00 | $13.06 | $12.85 | $12.98 | $12.63 | 3,692,220 |
| 2019-12-06 | $12.88 | $12.95 | $12.70 | $12.89 | $12.55 | 3,901,810 |
| 2019-12-05 | $12.70 | $12.89 | $12.70 | $12.89 | $12.55 | 3,949,970 |
| 2019-12-04 | $12.54 | $12.76 | $12.51 | $12.73 | $12.39 | 2,931,130 |
| 2019-12-03 | $12.48 | $12.69 | $12.35 | $12.68 | $12.34 | 3,548,300 |
| 2019-12-02 | $12.50 | $12.56 | $12.36 | $12.44 | $12.11 | 1,951,830 |
| 2019-11-29 | $12.28 | $12.53 | $12.10 | $12.50 | $12.17 | 2,576,670 |
| 2019-11-28 | $12.31 | $12.42 | $12.24 | $12.36 | $12.03 | 1,887,770 |
| 2019-11-27 | $12.20 | $12.38 | $12.15 | $12.24 | $11.91 | 2,040,560 |
| 2019-11-26 | $12.20 | $12.34 | $12.16 | $12.20 | $11.87 | 1,302,460 |
| 2019-11-25 | $12.39 | $12.44 | $12.14 | $12.22 | $11.89 | 2,572,240 |
| 2019-11-22 | $12.41 | $12.65 | $12.31 | $12.39 | $12.06 | 2,857,830 |
| 2019-11-21 | $12.37 | $12.53 | $12.33 | $12.51 | $12.18 | 2,051,010 |
| 2019-11-20 | $12.53 | $12.67 | $12.36 | $12.39 | $12.06 | 2,529,630 |
| 2019-11-19 | $12.33 | $12.60 | $12.31 | $12.58 | $12.24 | 3,361,710 |
| 2019-11-18 | $12.10 | $12.45 | $12.10 | $12.33 | $12.00 | 2,528,350 |
| 2019-11-15 | $12.26 | $12.39 | $11.98 | $12.19 | $11.87 | 3,511,290 |
| 2019-11-14 | $12.27 | $12.37 | $12.12 | $12.28 | $11.95 | 2,977,250 |
| 2019-11-13 | $12.42 | $12.43 | $12.15 | $12.27 | $11.94 | 2,583,920 |
| 2019-11-12 | $12.59 | $12.65 | $12.22 | $12.44 | $12.11 | 2,924,300 |
| 2019-11-11 | $13.15 | $13.15 | $12.45 | $12.59 | $12.25 | 4,600,170 |
| 2019-11-08 | $13.20 | $13.34 | $13.13 | $13.13 | $12.78 | 3,665,410 |
| 2019-11-07 | $13.15 | $13.24 | $13.00 | $13.11 | $12.76 | 2,208,630 |
| 2019-11-06 | $13.34 | $13.36 | $13.02 | $13.14 | $12.79 | 3,456,060 |
| 2019-11-05 | $13.30 | $13.38 | $13.16 | $13.36 | $13.00 | 3,283,460 |
| 2019-11-04 | $13.04 | $13.40 | $13.00 | $13.35 | $12.99 | 4,746,590 |
| 2019-11-01 | $12.88 | $13.14 | $12.81 | $13.04 | $12.69 | 3,583,790 |
| 2019-10-31 | $13.27 | $13.50 | $12.86 | $12.96 | $12.61 | 4,350,920 |
| 2019-10-30 | $13.17 | $13.29 | $12.80 | $13.19 | $12.84 | 3,840,220 |
| 2019-10-29 | $13.28 | $13.49 | $13.15 | $13.17 | $12.82 | 4,827,840 |
| 2019-10-28 | $12.80 | $13.45 | $12.77 | $13.37 | $13.01 | 7,723,730 |
| 2019-10-25 | $12.79 | $12.86 | $12.36 | $12.77 | $12.43 | 7,301,400 |
| 2019-10-24 | $12.99 | $13.22 | $12.86 | $13.20 | $12.85 | 3,289,830 |
| 2019-10-23 | $13.02 | $13.10 | $12.81 | $12.89 | $12.55 | 2,683,090 |
| 2019-10-22 | $12.75 | $13.05 | $12.75 | $12.98 | $12.63 | 3,269,750 |
| 2019-10-21 | $13.27 | $13.27 | $12.66 | $12.83 | $12.49 | 5,147,800 |
| 2019-10-18 | $13.35 | $13.59 | $13.16 | $13.30 | $12.95 | 4,898,880 |
| 2019-10-17 | $13.29 | $13.43 | $13.18 | $13.30 | $12.95 | 2,844,060 |
| 2019-10-16 | $13.56 | $13.56 | $13.31 | $13.33 | $12.97 | 3,011,100 |
| 2019-10-15 | $13.67 | $13.67 | $13.30 | $13.43 | $13.07 | 4,536,250 |
| 2019-10-14 | $13.69 | $13.85 | $13.61 | $13.69 | $13.33 | 6,925,430 |
| 2019-10-11 | $13.50 | $13.98 | $13.10 | $13.56 | $13.20 | 8,600,580 |
| 2019-10-10 | $13.36 | $13.47 | $13.27 | $13.47 | $13.11 | 6,056,880 |
| 2019-10-09 | $13.16 | $13.44 | $13.08 | $13.30 | $12.95 | 4,815,000 |
| 2019-10-08 | $13.25 | $13.58 | $13.21 | $13.21 | $12.86 | 6,061,060 |
| 2019-10-07 | $13.44 | $13.44 | $13.44 | $13.44 | $13.08 | 0 |
| 2019-10-04 | $13.44 | $13.44 | $13.44 | $13.44 | $13.08 | 0 |
| 2019-10-03 | $13.44 | $13.44 | $13.44 | $13.44 | $13.08 | 0 |
| 2019-10-02 | $13.44 | $13.44 | $13.44 | $13.44 | $13.08 | 0 |
| 2019-10-01 | $13.44 | $13.44 | $13.44 | $13.44 | $13.08 | 0 |
| 2019-09-30 | $13.84 | $13.84 | $13.16 | $13.44 | $13.08 | 7,264,520 |
| 2019-09-27 | $13.60 | $14.06 | $13.60 | $13.71 | $13.34 | 7,061,940 |
| 2019-09-26 | $15.03 | $15.16 | $13.66 | $13.70 | $13.34 | 16,770,760 |
| 2019-09-25 | $15.11 | $15.36 | $14.70 | $15.14 | $14.74 | 12,356,640 |
| 2019-09-24 | $14.75 | $15.24 | $14.75 | $15.23 | $14.82 | 12,699,290 |
| 2019-09-23 | $14.86 | $14.97 | $14.50 | $14.84 | $14.44 | 7,496,140 |
| 2019-09-20 | $14.66 | $15.11 | $14.51 | $15.05 | $14.65 | 12,385,060 |
| 2019-09-19 | $14.44 | $14.66 | $14.33 | $14.65 | $14.26 | 7,767,500 |
| 2019-09-18 | $14.60 | $14.69 | $14.31 | $14.36 | $13.98 | 6,268,010 |
| 2019-09-17 | $14.88 | $15.02 | $14.32 | $14.55 | $14.16 | 10,732,430 |
| 2019-09-16 | $14.99 | $15.18 | $14.84 | $14.98 | $14.58 | 9,548,900 |
| 2019-09-13 | $15.02 | $15.02 | $15.02 | $15.02 | $14.62 | 0 |
| 2019-09-12 | $15.00 | $15.23 | $14.81 | $15.02 | $14.62 | 9,281,540 |
| 2019-09-11 | $15.49 | $15.53 | $14.87 | $14.91 | $14.51 | 13,353,240 |
| 2019-09-10 | $15.30 | $15.73 | $14.93 | $15.42 | $15.01 | 18,061,090 |
| 2019-09-09 | $14.72 | $15.44 | $14.58 | $15.24 | $14.83 | 20,210,510 |
| 2019-09-06 | $14.50 | $14.79 | $14.35 | $14.52 | $14.13 | 11,014,480 |
| 2019-09-05 | $14.20 | $14.72 | $14.20 | $14.40 | $14.02 | 17,521,080 |
| 2019-09-04 | $14.03 | $14.20 | $13.81 | $14.13 | $13.75 | 8,556,860 |
| 2019-09-03 | $13.84 | $14.15 | $13.78 | $14.09 | $13.71 | 8,624,230 |
| 2019-09-02 | $13.42 | $13.87 | $13.32 | $13.81 | $13.44 | 9,369,680 |
| 2019-08-30 | $14.12 | $14.23 | $13.38 | $13.43 | $13.07 | 13,486,990 |
| 2019-08-29 | $14.15 | $14.26 | $13.87 | $13.95 | $13.58 | 8,792,480 |
| 2019-08-28 | $14.12 | $14.28 | $13.91 | $14.15 | $13.77 | 8,086,270 |
| 2019-08-27 | $14.10 | $14.34 | $13.90 | $14.16 | $13.78 | 10,526,450 |
| 2019-08-26 | $13.80 | $14.16 | $13.79 | $13.97 | $13.60 | 10,750,630 |
| 2019-08-23 | $14.60 | $14.88 | $14.15 | $14.23 | $13.85 | 15,924,310 |
| 2019-08-22 | $15.00 | $15.04 | $14.53 | $14.68 | $14.29 | 14,679,480 |
| 2019-08-21 | $14.83 | $15.15 | $14.74 | $14.97 | $14.57 | 13,939,450 |
| 2019-08-20 | $15.15 | $15.24 | $14.85 | $14.90 | $14.50 | 22,233,810 |
| 2019-08-19 | $14.52 | $15.48 | $14.27 | $15.26 | $14.85 | 29,586,560 |
| 2019-08-16 | $14.00 | $14.69 | $13.96 | $14.29 | $13.91 | 23,005,550 |
| 2019-08-15 | $13.22 | $14.18 | $13.16 | $14.15 | $13.77 | 19,614,050 |
| 2019-08-14 | $14.05 | $14.47 | $13.68 | $13.76 | $13.39 | 22,465,410 |
| 2019-08-13 | $13.18 | $14.21 | $13.10 | $13.69 | $13.33 | 21,061,960 |
| 2019-08-12 | $12.86 | $13.49 | $12.77 | $13.46 | $13.10 | 15,054,170 |
| 2019-08-09 | $13.29 | $13.44 | $12.71 | $12.85 | $12.51 | 11,876,990 |
| 2019-08-08 | $12.98 | $13.28 | $12.75 | $13.12 | $12.77 | 12,706,710 |
| 2019-08-07 | $13.05 | $13.36 | $12.73 | $12.77 | $12.43 | 13,712,180 |
| 2019-08-06 | $13.28 | $13.28 | $12.50 | $13.13 | $12.78 | 22,025,410 |
| 2019-08-05 | $12.26 | $13.57 | $12.24 | $13.57 | $13.21 | 14,478,680 |
| 2019-08-02 | $12.31 | $12.47 | $12.15 | $12.34 | $12.01 | 4,899,400 |
| 2019-08-01 | $12.75 | $12.79 | $12.57 | $12.71 | $12.37 | 3,744,780 |
| 2019-07-31 | $12.68 | $12.87 | $12.56 | $12.79 | $12.45 | 4,416,800 |
| 2019-07-30 | $12.70 | $12.85 | $12.62 | $12.71 | $12.37 | 5,541,420 |
| 2019-07-29 | $12.50 | $12.75 | $12.46 | $12.75 | $12.41 | 5,177,070 |
| 2019-07-26 | $12.42 | $12.55 | $12.31 | $12.54 | $12.21 | 3,182,180 |
| 2019-07-25 | $12.43 | $12.61 | $12.35 | $12.47 | $12.14 | 3,984,830 |
| 2019-07-24 | $12.18 | $12.48 | $12.18 | $12.39 | $12.06 | 3,931,700 |
| 2019-07-23 | $11.97 | $12.26 | $11.91 | $12.15 | $11.83 | 2,793,000 |
| 2019-07-22 | $12.38 | $12.39 | $11.88 | $11.99 | $11.67 | 4,340,950 |
| 2019-07-19 | $12.43 | $12.60 | $12.23 | $12.33 | $12.00 | 4,205,900 |
| 2019-07-18 | $12.32 | $12.70 | $12.07 | $12.46 | $12.13 | 5,460,300 |
| 2019-07-17 | $12.50 | $12.66 | $12.39 | $12.45 | $12.12 | 3,664,410 |
| 2019-07-16 | $12.49 | $12.65 | $12.37 | $12.52 | $12.19 | 3,919,430 |
| 2019-07-15 | $12.17 | $12.53 | $12.05 | $12.50 | $12.17 | 4,641,600 |
| 2019-07-12 | $12.04 | $12.30 | $11.80 | $12.17 | $11.85 | 4,419,200 |
| 2019-07-11 | $12.42 | $12.50 | $12.00 | $12.02 | $11.70 | 4,694,770 |
| 2019-07-10 | $12.41 | $12.65 | $12.12 | $12.32 | $11.99 | 4,264,120 |
| 2019-07-09 | $12.26 | $12.48 | $12.03 | $12.39 | $12.06 | 5,190,600 |
| 2019-07-08 | $13.18 | $13.18 | $12.23 | $12.31 | $11.98 | 10,622,440 |
| 2019-07-05 | $13.10 | $13.33 | $13.05 | $13.28 | $12.93 | 5,578,900 |
| 2019-07-04 | $13.57 | $13.59 | $13.04 | $13.14 | $12.79 | 8,869,200 |
| 2019-07-03 | $13.66 | $14.20 | $13.23 | $13.45 | $13.09 | 13,673,110 |
| 2019-07-02 | $13.35 | $14.50 | $13.30 | $13.83 | $13.46 | 20,431,490 |
| 2019-07-01 | $13.26 | $13.78 | $13.16 | $13.40 | $13.04 | 13,562,260 |
| 2019-06-28 | $13.25 | $13.26 | $12.80 | $12.96 | $12.61 | 5,523,110 |
| 2019-06-27 | $13.26 | $13.58 | $13.19 | $13.40 | $12.92 | 11,773,450 |
| 2019-06-26 | $12.88 | $13.35 | $12.79 | $13.29 | $12.82 | 8,234,330 |
| 2019-06-25 | $12.94 | $12.97 | $12.64 | $12.91 | $12.45 | 5,148,210 |
| 2019-06-24 | $13.15 | $13.36 | $12.86 | $13.04 | $12.58 | 6,269,010 |
| 2019-06-21 | $13.25 | $13.48 | $13.06 | $13.22 | $12.75 | 10,790,280 |
| 2019-06-20 | $12.76 | $13.18 | $12.60 | $13.18 | $12.71 | 9,842,030 |
| 2019-06-19 | $12.99 | $13.37 | $12.86 | $12.89 | $12.43 | 9,965,170 |
| 2019-06-18 | $12.98 | $12.98 | $12.56 | $12.67 | $12.22 | 7,005,670 |
| 2019-06-17 | $12.73 | $13.04 | $12.50 | $13.01 | $12.55 | 7,397,680 |
| 2019-06-14 | $13.19 | $13.27 | $12.69 | $12.70 | $12.25 | 10,063,200 |
| 2019-06-13 | $13.11 | $13.50 | $12.95 | $13.19 | $12.72 | 9,851,800 |
| 2019-06-12 | $13.19 | $13.78 | $13.03 | $13.28 | $12.81 | 16,848,620 |
| 2019-06-11 | $13.39 | $13.60 | $12.67 | $13.40 | $12.92 | 25,061,850 |
| 2019-06-10 | $11.84 | $13.02 | $11.84 | $13.02 | $12.56 | 8,203,590 |
| 2019-06-07 | $11.84 | $11.84 | $11.84 | $11.84 | $11.42 | 0 |
| 2019-06-06 | $12.70 | $12.71 | $11.68 | $11.84 | $11.42 | 9,631,310 |
| 2019-06-05 | $12.28 | $12.85 | $12.16 | $12.60 | $12.15 | 11,735,590 |
| 2019-06-04 | $12.08 | $12.62 | $12.00 | $12.28 | $11.84 | 13,401,500 |
| 2019-06-03 | $11.75 | $12.30 | $11.62 | $12.12 | $11.69 | 9,139,450 |
| 2019-05-31 | $11.91 | $12.15 | $11.66 | $11.85 | $11.43 | 6,599,310 |
| 2019-05-30 | $11.88 | $12.02 | $11.56 | $12.00 | $11.57 | 7,722,180 |
| 2019-05-29 | $11.74 | $12.03 | $11.66 | $11.80 | $11.38 | 6,236,470 |
| 2019-05-28 | $11.53 | $11.90 | $11.52 | $11.75 | $11.33 | 6,938,180 |
| 2019-05-27 | $11.01 | $11.65 | $10.92 | $11.61 | $11.20 | 6,492,530 |
| 2019-05-24 | $11.30 | $11.49 | $10.97 | $10.99 | $10.60 | 4,747,600 |
| 2019-05-23 | $11.88 | $11.94 | $11.23 | $11.39 | $10.98 | 5,752,150 |
| 2019-05-22 | $11.78 | $12.08 | $11.66 | $11.85 | $11.43 | 6,558,410 |
| 2019-05-21 | $11.67 | $11.94 | $11.49 | $11.77 | $11.35 | 6,581,980 |
| 2019-05-20 | $11.46 | $11.83 | $11.10 | $11.73 | $11.31 | 6,996,710 |
| 2019-05-17 | $11.60 | $11.88 | $11.25 | $11.31 | $10.91 | 7,113,770 |
| 2019-05-16 | $11.59 | $11.95 | $11.58 | $11.62 | $11.21 | 7,575,660 |
| 2019-05-15 | $11.50 | $11.58 | $11.34 | $11.48 | $11.07 | 5,691,100 |
| 2019-05-14 | $11.05 | $11.58 | $11.01 | $11.36 | $10.96 | 6,041,220 |
| 2019-05-13 | $11.15 | $11.48 | $11.12 | $11.23 | $10.83 | 5,207,620 |
| 2019-05-10 | $10.98 | $11.50 | $10.74 | $11.36 | $10.96 | 8,361,070 |
| 2019-05-09 | $10.60 | $11.09 | $10.55 | $10.88 | $10.49 | 5,050,040 |
| 2019-05-08 | $10.55 | $11.04 | $10.40 | $10.75 | $10.37 | 5,958,010 |
| 2019-05-07 | $10.76 | $11.04 | $10.60 | $10.83 | $10.44 | 6,039,600 |
| 2019-05-06 | $11.12 | $11.36 | $10.66 | $10.66 | $10.28 | 10,521,950 |
| 2019-05-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.42 | 0 |
| 2019-05-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.42 | 0 |
| 2019-05-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.42 | 0 |
| 2019-04-30 | $11.79 | $11.98 | $11.53 | $11.84 | $11.42 | 14,964,620 |
| 2019-04-29 | $13.44 | $13.75 | $12.20 | $12.35 | $11.91 | 23,404,400 |
| 2019-04-26 | $12.70 | $13.95 | $12.52 | $13.46 | $12.98 | 26,389,270 |
| 2019-04-25 | $12.76 | $13.48 | $12.68 | $12.80 | $12.34 | 15,581,190 |
| 2019-04-24 | $12.57 | $12.78 | $12.42 | $12.76 | $12.31 | 5,888,200 |
| 2019-04-23 | $12.88 | $13.00 | $12.43 | $12.56 | $12.11 | 7,635,950 |
| 2019-04-22 | $13.28 | $13.58 | $12.93 | $13.01 | $12.55 | 9,891,400 |
| 2019-04-19 | $13.18 | $13.25 | $12.84 | $13.22 | $12.75 | 8,560,580 |
| 2019-04-18 | $13.01 | $13.33 | $12.82 | $13.22 | $12.75 | 12,424,690 |
| 2019-04-17 | $13.22 | $13.36 | $12.91 | $13.01 | $12.55 | 11,955,450 |
| 2019-04-16 | $12.34 | $13.29 | $12.07 | $13.22 | $12.75 | 15,124,940 |
| 2019-04-15 | $12.55 | $12.84 | $12.32 | $12.33 | $11.89 | 5,387,580 |
| 2019-04-12 | $12.32 | $12.43 | $12.23 | $12.38 | $11.94 | 3,844,730 |
| 2019-04-11 | $12.82 | $12.82 | $12.30 | $12.31 | $11.87 | 5,134,100 |
| 2019-04-10 | $12.76 | $12.80 | $12.50 | $12.67 | $12.22 | 5,536,100 |
| 2019-04-09 | $12.51 | $13.00 | $12.51 | $12.83 | $12.37 | 7,063,400 |
| 2019-04-08 | $13.15 | $13.20 | $12.41 | $12.50 | $12.06 | 9,767,630 |
| 2019-04-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.61 | 0 |
| 2019-04-04 | $13.31 | $13.32 | $13.01 | $13.08 | $12.61 | 7,739,750 |
| 2019-04-03 | $13.18 | $13.31 | $12.94 | $13.21 | $12.74 | 8,625,600 |
| 2019-04-02 | $13.36 | $13.44 | $13.13 | $13.17 | $12.70 | 11,235,130 |
| 2019-04-01 | $12.82 | $13.52 | $12.82 | $13.43 | $12.95 | 16,032,190 |
| 2019-03-29 | $12.63 | $12.78 | $12.31 | $12.77 | $12.32 | 10,255,380 |
| 2019-03-28 | $12.16 | $12.67 | $12.01 | $12.33 | $11.89 | 7,931,300 |
| 2019-03-27 | $12.58 | $12.65 | $11.50 | $12.19 | $11.76 | 7,369,750 |
| 2019-03-26 | $13.05 | $13.16 | $12.45 | $12.50 | $12.06 | 8,198,670 |
| 2019-03-25 | $13.06 | $13.29 | $12.93 | $13.00 | $12.54 | 10,095,210 |
| 2019-03-22 | $12.81 | $13.40 | $12.72 | $13.38 | $12.90 | 13,291,150 |
| 2019-03-21 | $12.76 | $13.00 | $12.71 | $12.82 | $12.36 | 10,416,820 |
| 2019-03-20 | $12.98 | $12.98 | $12.42 | $12.76 | $12.31 | 9,217,900 |
| 2019-03-19 | $12.99 | $13.24 | $12.89 | $13.00 | $12.54 | 7,529,510 |
| 2019-03-18 | $12.80 | $13.06 | $12.71 | $13.03 | $12.57 | 8,116,240 |
| 2019-03-15 | $12.75 | $13.06 | $12.69 | $12.80 | $12.34 | 9,286,070 |
| 2019-03-14 | $13.00 | $13.12 | $12.40 | $12.67 | $12.22 | 12,121,300 |
| 2019-03-13 | $13.80 | $13.80 | $13.05 | $13.25 | $12.78 | 16,113,670 |
| 2019-03-12 | $14.32 | $14.55 | $13.57 | $13.81 | $13.32 | 24,381,610 |
| 2019-03-11 | $13.45 | $14.09 | $13.09 | $14.01 | $13.51 | 23,263,130 |
| 2019-03-08 | $13.40 | $13.98 | $13.02 | $13.07 | $12.61 | 21,184,950 |
| 2019-03-07 | $13.82 | $14.69 | $13.51 | $14.07 | $13.57 | 31,481,110 |
| 2019-03-06 | $13.19 | $14.26 | $13.06 | $13.96 | $13.46 | 38,331,710 |
| 2019-03-05 | $12.58 | $13.67 | $12.47 | $13.37 | $12.89 | 41,586,420 |
| 2019-03-04 | $11.56 | $12.58 | $11.56 | $12.58 | $12.13 | 33,894,220 |
| 2019-03-01 | $11.47 | $11.52 | $11.25 | $11.44 | $11.03 | 6,588,620 |
| 2019-02-28 | $11.33 | $11.57 | $11.31 | $11.42 | $11.01 | 6,830,510 |
| 2019-02-27 | $11.60 | $11.73 | $11.29 | $11.42 | $11.01 | 13,732,970 |
| 2019-02-26 | $12.04 | $12.10 | $11.56 | $11.72 | $11.30 | 26,339,260 |
| 2019-02-25 | $12.26 | $12.52 | $12.01 | $12.45 | $12.01 | 21,712,630 |
| 2019-02-22 | $11.58 | $12.10 | $11.47 | $11.96 | $11.53 | 16,188,140 |
| 2019-02-21 | $11.55 | $12.23 | $11.35 | $11.60 | $11.19 | 22,955,650 |
| 2019-02-20 | $11.27 | $11.86 | $11.18 | $11.64 | $11.23 | 19,009,590 |
| 2019-02-19 | $11.42 | $11.56 | $11.03 | $11.17 | $10.77 | 12,045,790 |
| 2019-02-18 | $10.91 | $11.46 | $10.91 | $11.36 | $10.96 | 12,738,900 |
| 2019-02-15 | $11.11 | $11.22 | $10.87 | $10.92 | $10.53 | 7,949,200 |
| 2019-02-14 | $11.19 | $11.21 | $10.90 | $11.11 | $10.71 | 7,910,260 |
| 2019-02-13 | $10.99 | $11.33 | $10.93 | $11.23 | $10.83 | 11,286,260 |
| 2019-02-12 | $10.98 | $11.17 | $10.85 | $11.03 | $10.64 | 8,556,400 |
| 2019-02-11 | $10.45 | $11.07 | $10.45 | $10.96 | $10.57 | 7,410,570 |
| 2019-02-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.05 | 0 |
| 2019-02-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.05 | 0 |
| 2019-02-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.05 | 0 |
| 2019-02-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.05 | 0 |
| 2019-02-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.05 | 0 |
| 2019-02-01 | $10.24 | $10.45 | $10.08 | $10.42 | $10.05 | 4,055,430 |
| 2019-01-31 | $9.97 | $10.23 | $9.93 | $10.06 | $9.70 | 5,332,740 |
| 2019-01-30 | $10.22 | $10.36 | $9.88 | $9.90 | $9.55 | 4,461,900 |
| 2019-01-29 | $10.38 | $10.45 | $9.97 | $10.28 | $9.91 | 4,810,970 |
| 2019-01-28 | $10.63 | $10.79 | $10.23 | $10.36 | $9.99 | 5,732,900 |
| 2019-01-25 | $10.90 | $10.98 | $10.51 | $10.63 | $10.25 | 6,617,700 |
| 2019-01-24 | $10.97 | $11.15 | $10.77 | $10.99 | $10.60 | 8,464,500 |
| 2019-01-23 | $10.95 | $10.99 | $10.72 | $10.93 | $10.54 | 5,161,400 |
| 2019-01-22 | $11.10 | $11.21 | $10.82 | $10.91 | $10.52 | 7,279,350 |
| 2019-01-21 | $10.69 | $11.35 | $10.60 | $11.12 | $10.72 | 12,496,300 |
| 2019-01-18 | $10.91 | $11.06 | $10.53 | $10.69 | $10.31 | 10,101,670 |
| 2019-01-17 | $11.10 | $11.16 | $10.81 | $10.99 | $10.60 | 10,571,200 |
| 2019-01-16 | $11.46 | $11.69 | $11.02 | $11.04 | $10.65 | 14,663,280 |
| 2019-01-15 | $11.38 | $11.78 | $11.21 | $11.53 | $11.12 | 21,672,430 |
| 2019-01-14 | $10.85 | $11.85 | $10.73 | $11.82 | $11.40 | 23,669,410 |
| 2019-01-11 | $10.89 | $11.30 | $10.70 | $10.81 | $10.43 | 15,940,200 |
| 2019-01-10 | $10.57 | $11.01 | $10.45 | $10.97 | $10.58 | 15,848,580 |
| 2019-01-09 | $10.16 | $10.99 | $10.04 | $10.66 | $10.28 | 18,291,510 |
| 2019-01-08 | $10.12 | $10.48 | $10.03 | $10.19 | $9.83 | 8,682,140 |
| 2019-01-07 | $10.00 | $10.35 | $9.86 | $10.18 | $9.82 | 8,937,670 |
| 2019-01-04 | $9.50 | $9.86 | $9.35 | $9.86 | $9.51 | 8,762,960 |
| 2019-01-03 | $10.25 | $10.32 | $9.50 | $9.52 | $9.18 | 13,434,370 |
| 2019-01-02 | $10.23 | $10.48 | $10.10 | $10.31 | $9.94 | 8,154,010 |
| 2019-01-01 | $10.13 | $10.13 | $10.13 | $10.13 | $9.77 | 0 |
| 2018-12-31 | $10.13 | $10.13 | $10.13 | $10.13 | $9.77 | 0 |
| 2018-12-28 | $10.56 | $10.59 | $10.04 | $10.13 | $9.77 | 10,090,830 |
| 2018-12-27 | $10.93 | $11.10 | $10.50 | $10.54 | $10.17 | 11,006,100 |
| 2018-12-26 | $11.20 | $11.44 | $10.70 | $10.76 | $10.38 | 16,253,560 |
| 2018-12-25 | $10.90 | $11.58 | $10.66 | $11.36 | $10.96 | 20,813,970 |
| 2018-12-24 | $10.69 | $11.20 | $10.63 | $11.11 | $10.71 | 15,735,740 |
| 2018-12-21 | $10.82 | $11.00 | $10.48 | $10.67 | $10.29 | 11,054,410 |
| 2018-12-20 | $10.39 | $10.89 | $10.34 | $10.85 | $10.46 | 11,260,150 |
| 2018-12-19 | $10.60 | $10.90 | $10.37 | $10.42 | $10.05 | 10,134,040 |
| 2018-12-18 | $10.80 | $10.98 | $10.51 | $10.60 | $10.22 | 11,668,710 |
| 2018-12-17 | $11.17 | $11.17 | $10.72 | $11.05 | $10.66 | 12,754,630 |
| 2018-12-14 | $10.86 | $11.20 | $10.68 | $11.17 | $10.77 | 21,400,600 |
| 2018-12-13 | $10.45 | $11.35 | $10.38 | $11.00 | $10.61 | 27,924,470 |
| 2018-12-12 | $10.66 | $10.66 | $10.31 | $10.39 | $10.02 | 20,407,900 |
| 2018-12-11 | $9.82 | $10.78 | $9.75 | $10.78 | $10.40 | 30,281,570 |
| 2018-12-10 | $9.62 | $10.14 | $9.57 | $9.80 | $9.45 | 6,462,640 |
| 2018-12-07 | $9.74 | $10.15 | $9.70 | $9.83 | $9.48 | 7,625,860 |
| 2018-12-06 | $10.00 | $10.00 | $9.66 | $9.68 | $9.34 | 8,434,700 |
| 2018-12-05 | $9.86 | $10.18 | $9.70 | $10.15 | $9.79 | 9,616,680 |
| 2018-12-04 | $9.93 | $10.50 | $9.85 | $10.14 | $9.78 | 13,965,700 |
| 2018-12-03 | $9.94 | $10.10 | $9.76 | $9.99 | $9.63 | 12,663,600 |
| 2018-11-30 | $9.22 | $9.66 | $9.09 | $9.66 | $9.32 | 7,779,280 |
| 2018-11-29 | $9.84 | $9.96 | $9.30 | $9.31 | $8.98 | 9,930,530 |
| 2018-11-28 | $9.76 | $10.19 | $9.40 | $9.92 | $9.57 | 14,700,810 |
| 2018-11-27 | $9.28 | $9.75 | $9.20 | $9.69 | $9.35 | 10,409,520 |
| 2018-11-26 | $8.90 | $9.21 | $8.88 | $9.21 | $8.88 | 4,996,300 |
| 2018-11-23 | $9.37 | $9.41 | $8.90 | $8.96 | $8.64 | 5,010,300 |
| 2018-11-22 | $9.44 | $9.60 | $9.38 | $9.42 | $9.08 | 3,922,890 |
| 2018-11-21 | $9.31 | $9.54 | $9.27 | $9.45 | $9.11 | 5,515,800 |
| 2018-11-20 | $9.72 | $9.74 | $9.22 | $9.26 | $8.93 | 10,309,950 |
| 2018-11-19 | $10.28 | $10.29 | $9.87 | $9.94 | $9.59 | 10,298,330 |
| 2018-11-16 | $9.87 | $10.20 | $9.81 | $10.12 | $9.76 | 13,040,420 |
| 2018-11-15 | $9.65 | $9.85 | $9.64 | $9.84 | $9.49 | 9,364,340 |
| 2018-11-14 | $9.73 | $9.82 | $9.62 | $9.70 | $9.35 | 9,252,030 |
| 2018-11-13 | $9.80 | $9.96 | $9.61 | $9.86 | $9.51 | 15,609,800 |
| 2018-11-12 | $9.79 | $10.36 | $9.68 | $9.98 | $9.63 | 24,109,310 |
| 2018-11-09 | $8.70 | $9.45 | $8.59 | $9.45 | $9.11 | 10,735,870 |
| 2018-11-08 | $8.82 | $8.88 | $8.53 | $8.59 | $8.28 | 4,455,710 |
| 2018-11-07 | $8.91 | $9.00 | $8.74 | $8.75 | $8.44 | 5,741,720 |
| 2018-11-06 | $8.76 | $8.82 | $8.53 | $8.72 | $8.41 | 4,449,990 |
| 2018-11-05 | $8.66 | $8.92 | $8.57 | $8.81 | $8.50 | 7,438,590 |
| 2018-11-02 | $8.51 | $8.67 | $8.46 | $8.65 | $8.34 | 5,919,080 |
| 2018-11-01 | $8.27 | $8.51 | $8.26 | $8.39 | $8.09 | 5,106,050 |
| 2018-10-31 | $8.15 | $8.33 | $8.13 | $8.24 | $7.95 | 3,513,030 |
| 2018-10-30 | $8.00 | $8.19 | $7.87 | $8.14 | $7.85 | 3,543,980 |
| 2018-10-29 | $8.24 | $8.33 | $8.01 | $8.03 | $7.74 | 3,976,560 |
| 2018-10-26 | $8.29 | $8.40 | $8.06 | $8.16 | $7.87 | 4,899,480 |
| 2018-10-25 | $7.78 | $8.04 | $7.75 | $8.01 | $7.73 | 3,715,310 |
| 2018-10-24 | $8.02 | $8.19 | $8.00 | $8.08 | $7.79 | 3,095,410 |
| 2018-10-23 | $8.13 | $8.21 | $7.95 | $8.03 | $7.74 | 3,876,610 |
| 2018-10-22 | $7.90 | $8.29 | $7.84 | $8.20 | $7.91 | 5,903,080 |
| 2018-10-19 | $7.44 | $7.85 | $7.41 | $7.80 | $7.52 | 3,884,080 |
| 2018-10-18 | $7.80 | $7.82 | $7.57 | $7.60 | $7.33 | 3,271,110 |
| 2018-10-17 | $7.81 | $7.88 | $7.65 | $7.87 | $7.59 | 3,164,300 |
| 2018-10-16 | $7.76 | $7.91 | $7.62 | $7.69 | $7.42 | 2,444,570 |
| 2018-10-15 | $7.91 | $8.06 | $7.70 | $7.75 | $7.47 | 2,696,220 |
| 2018-10-12 | $8.04 | $8.19 | $7.53 | $7.86 | $7.58 | 4,374,370 |
| 2018-10-11 | $8.78 | $8.78 | $8.18 | $8.18 | $7.89 | 5,476,370 |
| 2018-10-10 | $9.01 | $9.15 | $8.93 | $9.09 | $8.77 | 2,495,600 |
| 2018-10-09 | $9.07 | $9.09 | $8.94 | $9.01 | $8.69 | 1,919,800 |
| 2018-10-08 | $9.16 | $9.23 | $8.91 | $8.99 | $8.67 | 3,312,130 |
| 2018-10-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
| 2018-10-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
| 2018-10-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
| 2018-10-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
| 2018-10-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
| 2018-09-28 | $9.37 | $9.45 | $9.33 | $9.41 | $9.08 | 2,304,890 |
| 2018-09-27 | $9.65 | $9.72 | $9.36 | $9.36 | $9.03 | 4,357,900 |
| 2018-09-26 | $9.73 | $9.78 | $9.63 | $9.70 | $9.35 | 3,457,910 |
| 2018-09-25 | $9.83 | $9.84 | $9.67 | $9.71 | $9.36 | 3,722,920 |
| 2018-09-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.54 | 0 |
| 2018-09-21 | $9.83 | $9.89 | $9.61 | $9.89 | $9.54 | 5,080,670 |
| 2018-09-20 | $9.79 | $10.02 | $9.77 | $9.83 | $9.48 | 4,614,890 |
| 2018-09-19 | $9.80 | $9.95 | $9.67 | $9.80 | $9.45 | 4,385,990 |
| 2018-09-18 | $9.28 | $9.75 | $9.28 | $9.72 | $9.37 | 5,108,310 |
| 2018-09-17 | $9.70 | $9.71 | $9.00 | $9.33 | $9.00 | 3,835,210 |
| 2018-09-14 | $9.97 | $9.98 | $9.70 | $9.70 | $9.35 | 5,007,000 |
| 2018-09-13 | $9.82 | $10.10 | $9.76 | $9.99 | $9.63 | 6,925,610 |
| 2018-09-12 | $9.70 | $9.95 | $9.65 | $9.75 | $9.40 | 5,233,420 |
| 2018-09-11 | $9.60 | $9.80 | $9.48 | $9.71 | $9.36 | 4,685,300 |
| 2018-09-10 | $9.96 | $9.99 | $9.52 | $9.60 | $9.26 | 4,014,500 |
| 2018-09-07 | $9.76 | $9.97 | $9.65 | $9.84 | $9.49 | 5,459,270 |
| 2018-09-06 | $9.68 | $9.84 | $9.61 | $9.76 | $9.41 | 5,409,890 |
| 2018-09-05 | $10.13 | $10.40 | $9.66 | $9.71 | $9.36 | 9,754,940 |
| 2018-09-04 | $10.01 | $10.20 | $9.96 | $10.16 | $9.80 | 3,324,020 |
| 2018-09-03 | $10.28 | $10.29 | $9.80 | $10.03 | $9.67 | 6,091,660 |
| 2018-08-31 | $10.31 | $10.56 | $10.28 | $10.34 | $9.97 | 5,691,400 |
| 2018-08-30 | $10.87 | $11.05 | $10.32 | $10.32 | $9.95 | 6,854,400 |
| 2018-08-29 | $11.01 | $11.26 | $10.73 | $10.86 | $10.47 | 8,091,100 |
| 2018-08-28 | $10.81 | $11.37 | $10.79 | $11.01 | $10.62 | 11,587,400 |
| 2018-08-27 | $10.41 | $11.26 | $10.31 | $10.76 | $10.38 | 10,884,040 |
| 2018-08-24 | $10.11 | $10.46 | $10.02 | $10.29 | $9.92 | 5,048,040 |
| 2018-08-23 | $10.47 | $10.63 | $10.30 | $10.35 | $9.98 | 6,044,470 |
| 2018-08-22 | $10.80 | $10.85 | $10.34 | $10.45 | $10.08 | 4,893,400 |
| 2018-08-21 | $10.72 | $11.08 | $10.57 | $10.90 | $10.51 | 7,077,390 |
| 2018-08-20 | $10.50 | $10.85 | $10.36 | $10.80 | $10.42 | 4,756,370 |
| 2018-08-17 | $10.60 | $10.83 | $10.35 | $10.58 | $10.20 | 4,851,560 |
| 2018-08-16 | $10.30 | $10.77 | $10.21 | $10.53 | $10.16 | 3,525,980 |
| 2018-08-15 | $10.62 | $10.82 | $10.50 | $10.52 | $10.15 | 3,264,760 |
| 2018-08-14 | $10.80 | $10.89 | $10.66 | $10.71 | $10.33 | 3,193,690 |
| 2018-08-13 | $10.39 | $10.93 | $10.30 | $10.89 | $10.50 | 5,964,210 |
| 2018-08-10 | $10.48 | $10.57 | $10.39 | $10.57 | $10.19 | 2,793,640 |
| 2018-08-09 | $10.17 | $10.64 | $10.11 | $10.51 | $10.14 | 3,869,200 |
| 2018-08-08 | $10.39 | $10.42 | $10.12 | $10.17 | $9.81 | 2,597,170 |
| 2018-08-07 | $10.15 | $10.43 | $9.96 | $10.41 | $10.04 | 3,106,440 |
| 2018-08-06 | $10.34 | $10.43 | $10.05 | $10.10 | $9.74 | 2,470,140 |
| 2018-08-03 | $10.43 | $10.54 | $10.35 | $10.39 | $10.02 | 3,198,270 |
| 2018-08-02 | $10.82 | $10.84 | $10.21 | $10.46 | $10.09 | 6,222,210 |
| 2018-08-01 | $11.91 | $11.91 | $10.95 | $10.96 | $10.57 | 10,606,390 |
| 2018-07-31 | $12.03 | $12.17 | $12.03 | $12.15 | $11.72 | 2,714,930 |
| 2018-07-30 | $12.60 | $12.65 | $12.00 | $12.13 | $11.70 | 5,859,320 |
| 2018-07-27 | $12.94 | $12.94 | $12.58 | $12.61 | $12.16 | 6,109,920 |
| 2018-07-26 | $13.20 | $13.23 | $12.86 | $12.95 | $12.49 | 7,211,950 |
| 2018-07-25 | $13.14 | $13.38 | $13.04 | $13.19 | $12.72 | 9,131,850 |
| 2018-07-24 | $13.00 | $13.16 | $12.83 | $13.13 | $12.66 | 8,899,230 |
| 2018-07-23 | $12.82 | $13.00 | $12.80 | $12.90 | $12.44 | 4,071,370 |
| 2018-07-20 | $12.58 | $13.05 | $12.48 | $12.91 | $12.45 | 4,612,420 |
| 2018-07-19 | $12.80 | $12.97 | $12.48 | $12.55 | $12.10 | 5,243,650 |
| 2018-07-18 | $13.03 | $13.30 | $12.97 | $13.01 | $12.55 | 4,915,950 |
| 2018-07-17 | $13.10 | $13.28 | $12.83 | $13.08 | $12.61 | 3,688,910 |
| 2018-07-16 | $13.08 | $13.27 | $12.96 | $13.18 | $12.71 | 4,117,080 |
| 2018-07-13 | $13.13 | $13.19 | $12.93 | $12.99 | $12.53 | 3,166,330 |
| 2018-07-12 | $12.54 | $13.20 | $12.54 | $13.09 | $12.62 | 5,133,380 |
| 2018-07-11 | $13.00 | $13.00 | $12.15 | $12.52 | $12.07 | 4,083,880 |
| 2018-07-10 | $12.91 | $13.18 | $12.81 | $13.17 | $12.70 | 3,953,000 |
| 2018-07-09 | $12.80 | $13.10 | $12.70 | $12.97 | $12.51 | 3,381,700 |
| 2018-07-06 | $12.54 | $12.89 | $12.21 | $12.70 | $12.25 | 3,231,700 |
| 2018-07-05 | $12.75 | $13.05 | $12.50 | $12.51 | $12.07 | 2,693,000 |
| 2018-07-04 | $13.26 | $13.26 | $12.78 | $12.82 | $12.36 | 3,763,470 |
| 2018-07-03 | $12.60 | $13.32 | $12.50 | $13.29 | $12.82 | 4,381,170 |
| 2018-07-02 | $12.84 | $13.14 | $12.49 | $12.64 | $12.19 | 2,896,500 |
| 2018-06-29 | $12.31 | $12.98 | $12.31 | $12.95 | $12.49 | 3,432,170 |
| 2018-06-28 | $12.89 | $12.89 | $12.19 | $12.38 | $11.94 | 2,575,270 |
| 2018-06-27 | $12.93 | $13.33 | $12.80 | $13.13 | $12.37 | 2,796,000 |
| 2018-06-26 | $12.25 | $13.04 | $12.25 | $12.98 | $12.23 | 3,245,570 |
| 2018-06-25 | $12.72 | $12.80 | $12.56 | $12.58 | $11.85 | 2,839,200 |
| 2018-06-22 | $12.42 | $12.69 | $12.00 | $12.65 | $11.92 | 3,427,630 |
| 2018-06-21 | $13.45 | $13.68 | $12.29 | $12.48 | $11.76 | 5,758,000 |
| 2018-06-20 | $13.53 | $13.86 | $13.36 | $13.65 | $12.86 | 3,487,370 |
| 2018-06-19 | $14.40 | $14.68 | $13.50 | $13.54 | $12.76 | 5,234,800 |
| 2018-06-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 0 |
| 2018-06-15 | $15.83 | $15.83 | $14.30 | $15.00 | $14.14 | 5,955,400 |
| 2018-06-14 | $15.66 | $15.93 | $15.52 | $15.72 | $14.81 | 2,270,500 |
| 2018-06-13 | $16.13 | $16.22 | $15.65 | $15.66 | $14.76 | 3,822,200 |
| 2018-06-12 | $15.79 | $16.34 | $15.46 | $16.28 | $15.34 | 4,627,950 |
| 2018-06-11 | $15.90 | $16.08 | $15.72 | $15.86 | $14.95 | 3,329,100 |
| 2018-06-08 | $16.29 | $16.49 | $16.08 | $16.18 | $15.25 | 4,818,500 |
| 2018-06-07 | $16.48 | $16.53 | $16.07 | $16.10 | $15.17 | 4,143,330 |
| 2018-06-06 | $16.30 | $16.58 | $16.05 | $16.46 | $15.51 | 5,170,250 |
| 2018-06-05 | $15.80 | $16.32 | $15.80 | $16.27 | $15.33 | 4,361,560 |
| 2018-06-04 | $15.65 | $15.97 | $15.65 | $15.80 | $14.89 | 3,249,800 |
| 2018-06-01 | $15.58 | $15.95 | $15.26 | $15.61 | $14.71 | 4,335,090 |
| 2018-05-31 | $15.81 | $15.96 | $15.62 | $15.92 | $15.00 | 5,234,740 |
| 2018-05-30 | $16.86 | $16.88 | $15.55 | $15.65 | $14.75 | 10,186,600 |
| 2018-05-29 | $17.32 | $17.55 | $17.01 | $17.28 | $16.28 | 9,836,850 |
| 2018-05-28 | $17.08 | $18.88 | $17.02 | $17.71 | $16.69 | 16,087,500 |
| 2018-05-25 | $17.58 | $17.59 | $17.00 | $17.16 | $16.17 | 8,262,550 |
| 2018-05-24 | $17.30 | $17.67 | $17.22 | $17.61 | $16.59 | 7,988,720 |
| 2018-05-23 | $17.27 | $17.99 | $17.17 | $17.41 | $16.41 | 16,329,870 |
| 2018-05-22 | $17.06 | $17.64 | $16.81 | $17.59 | $16.58 | 16,102,250 |
| 2018-05-21 | $16.85 | $17.17 | $16.80 | $17.15 | $16.16 | 12,403,580 |
| 2018-05-18 | $16.63 | $17.17 | $16.62 | $16.84 | $15.87 | 11,423,430 |
| 2018-05-17 | $16.20 | $16.53 | $16.10 | $16.42 | $15.47 | 3,607,920 |
| 2018-05-16 | $16.41 | $16.52 | $16.25 | $16.29 | $15.35 | 4,044,870 |
| 2018-05-15 | $16.21 | $16.60 | $16.00 | $16.56 | $15.61 | 4,927,170 |
| 2018-05-14 | $16.56 | $16.78 | $16.21 | $16.34 | $15.40 | 5,035,590 |
| 2018-05-11 | $17.02 | $17.02 | $16.40 | $16.43 | $15.48 | 5,538,180 |
| 2018-05-10 | $16.87 | $16.96 | $16.57 | $16.94 | $15.96 | 7,308,600 |
| 2018-05-09 | $16.58 | $17.17 | $16.52 | $16.95 | $15.97 | 9,432,920 |
| 2018-05-08 | $16.32 | $16.74 | $16.20 | $16.64 | $15.68 | 8,969,610 |
| 2018-05-07 | $15.99 | $16.45 | $15.92 | $16.37 | $15.43 | 7,039,880 |
| 2018-05-04 | $16.40 | $16.40 | $15.79 | $15.92 | $15.00 | 7,319,630 |
| 2018-05-03 | $16.02 | $16.76 | $15.60 | $16.45 | $15.50 | 9,461,230 |
| 2018-05-02 | $16.33 | $16.49 | $15.55 | $15.80 | $14.89 | 6,889,700 |
| 2018-05-01 | $16.21 | $16.21 | $16.21 | $16.21 | $15.28 | 0 |
| 2018-04-30 | $16.21 | $16.21 | $16.21 | $16.21 | $15.28 | 0 |
| 2018-04-27 | $15.45 | $16.27 | $15.45 | $16.21 | $15.28 | 8,887,010 |
| 2018-04-26 | $16.80 | $16.96 | $15.68 | $15.68 | $14.78 | 15,230,830 |
| 2018-04-25 | $16.79 | $17.86 | $16.78 | $17.42 | $16.42 | 11,527,110 |
| 2018-04-24 | $16.15 | $17.11 | $16.15 | $16.97 | $15.99 | 11,117,160 |
| 2018-04-23 | $16.21 | $16.78 | $16.04 | $16.42 | $15.47 | 13,380,050 |
| 2018-04-20 | $18.60 | $18.87 | $17.24 | $17.41 | $16.41 | 9,568,570 |
| 2018-04-19 | $18.78 | $19.18 | $18.42 | $19.10 | $18.00 | 10,232,460 |
| 2018-04-18 | $18.50 | $19.10 | $18.00 | $19.01 | $17.91 | 10,651,470 |
| 2018-04-17 | $19.10 | $19.29 | $18.17 | $18.36 | $17.30 | 10,727,770 |
| 2018-04-16 | $19.22 | $19.49 | $18.87 | $19.42 | $18.30 | 9,579,660 |
| 2018-04-13 | $19.56 | $20.07 | $19.10 | $19.24 | $18.13 | 13,166,500 |
| 2018-04-12 | $21.14 | $21.45 | $20.15 | $20.15 | $18.99 | 19,418,410 |
| 2018-04-11 | $21.38 | $23.60 | $21.38 | $22.39 | $21.10 | 28,858,590 |
| 2018-04-10 | $23.76 | $23.76 | $23.76 | $23.76 | $22.39 | 0 |
| 2018-04-09 | $23.76 | $23.76 | $23.76 | $23.76 | $22.39 | 0 |
| 2018-04-06 | $23.76 | $23.76 | $23.76 | $23.76 | $22.39 | 0 |
| 2018-04-05 | $23.76 | $23.76 | $23.76 | $23.76 | $22.39 | 0 |
| 2018-04-04 | $23.76 | $23.76 | $23.76 | $23.76 | $22.39 | 0 |
| 2018-04-03 | $23.76 | $23.76 | $23.23 | $23.76 | $22.39 | 32,295,410 |
| 2018-04-02 | $21.60 | $21.60 | $21.60 | $21.60 | $20.35 | 1,887,740 |
| 2018-03-30 | $19.64 | $19.64 | $19.64 | $19.64 | $18.51 | 1,538,510 |
| 2018-03-29 | $17.85 | $17.85 | $17.85 | $17.85 | $16.82 | 1,489,420 |
| 2018-03-28 | $15.93 | $16.64 | $15.88 | $16.23 | $15.29 | 2,043,040 |
| 2018-03-27 | $15.99 | $16.45 | $15.97 | $16.22 | $15.29 | 2,350,100 |
| 2018-03-26 | $15.06 | $15.94 | $14.76 | $15.88 | $14.96 | 1,874,470 |
| 2018-03-23 | $16.90 | $16.90 | $15.74 | $15.74 | $14.83 | 3,739,870 |
| 2018-03-22 | $16.70 | $17.58 | $16.40 | $17.49 | $16.48 | 4,536,630 |
| 2018-03-21 | $16.56 | $16.98 | $16.53 | $16.69 | $15.73 | 2,149,280 |
| 2018-03-20 | $16.49 | $16.60 | $16.08 | $16.53 | $15.58 | 1,539,900 |
| 2018-03-19 | $16.63 | $16.82 | $16.33 | $16.67 | $15.71 | 1,524,600 |
| 2018-03-16 | $16.34 | $16.67 | $16.26 | $16.44 | $15.49 | 1,124,250 |
| 2018-03-15 | $16.59 | $16.66 | $16.06 | $16.34 | $15.40 | 2,200,000 |
| 2018-03-14 | $17.05 | $17.30 | $16.45 | $16.64 | $15.68 | 2,478,740 |
| 2018-03-13 | $17.50 | $17.51 | $17.10 | $17.13 | $16.14 | 2,564,350 |
| 2018-03-12 | $17.60 | $17.87 | $17.39 | $17.54 | $16.53 | 4,013,580 |
| 2018-03-09 | $16.78 | $17.50 | $16.66 | $17.40 | $16.40 | 3,707,740 |
| 2018-03-08 | $16.49 | $17.08 | $16.49 | $16.82 | $15.85 | 1,758,990 |
| 2018-03-07 | $17.00 | $17.18 | $16.60 | $16.65 | $15.69 | 1,837,600 |
| 2018-03-06 | $17.09 | $17.49 | $16.86 | $17.03 | $16.05 | 3,458,190 |
| 2018-03-05 | $16.63 | $17.80 | $16.53 | $17.42 | $16.42 | 5,224,760 |
| 2018-03-02 | $17.60 | $18.10 | $16.70 | $16.82 | $15.85 | 7,872,600 |
| 2018-03-01 | $15.70 | $17.27 | $15.41 | $17.27 | $16.27 | 4,720,510 |
| 2018-02-28 | $15.28 | $16.15 | $15.06 | $15.70 | $14.79 | 1,966,960 |
| 2018-02-27 | $15.33 | $15.68 | $15.21 | $15.39 | $14.50 | 1,422,190 |
| 2018-02-26 | $15.00 | $15.37 | $14.99 | $15.33 | $14.45 | 1,279,610 |
| 2018-02-23 | $14.94 | $15.00 | $14.76 | $14.86 | $14.00 | 784,700 |
| 2018-02-22 | $14.67 | $15.00 | $14.58 | $14.94 | $14.08 | 902,950 |
| 2018-02-21 | $14.54 | $14.54 | $14.54 | $14.54 | $13.70 | 0 |
| 2018-02-20 | $14.54 | $14.54 | $14.54 | $14.54 | $13.70 | 0 |
| 2018-02-19 | $14.54 | $14.54 | $14.54 | $14.54 | $13.70 | 0 |
| 2018-02-16 | $14.54 | $14.54 | $14.54 | $14.54 | $13.70 | 0 |
| 2018-02-15 | $14.54 | $14.54 | $14.54 | $14.54 | $13.70 | 0 |
| 2018-02-14 | $14.85 | $14.95 | $14.51 | $14.54 | $13.70 | 911,350 |
| 2018-02-13 | $14.70 | $15.02 | $14.70 | $14.84 | $13.98 | 991,950 |
| 2018-02-12 | $14.48 | $14.87 | $14.48 | $14.70 | $13.85 | 735,200 |
| 2018-02-09 | $14.50 | $14.69 | $14.22 | $14.40 | $13.57 | 1,110,200 |
| 2018-02-08 | $14.53 | $15.09 | $14.44 | $14.93 | $14.07 | 992,660 |
| 2018-02-07 | $14.65 | $14.85 | $14.12 | $14.53 | $13.69 | 1,098,980 |
| 2018-02-06 | $15.14 | $15.15 | $14.00 | $14.16 | $13.34 | 1,441,580 |
| 2018-02-05 | $15.02 | $15.59 | $14.99 | $15.24 | $14.36 | 626,270 |
| 2018-02-02 | $15.56 | $15.75 | $14.87 | $15.32 | $14.44 | 910,900 |
| 2018-02-01 | $16.57 | $16.70 | $15.23 | $15.59 | $14.69 | 1,688,380 |
| 2018-01-31 | $17.30 | $17.30 | $16.48 | $16.56 | $15.61 | 1,976,200 |
| 2018-01-30 | $17.60 | $17.71 | $17.31 | $17.34 | $16.34 | 1,008,370 |
| 2018-01-29 | $17.98 | $18.02 | $17.50 | $17.60 | $16.59 | 1,626,000 |
| 2018-01-26 | $17.96 | $18.15 | $17.80 | $18.12 | $17.08 | 1,420,990 |
| 2018-01-25 | $18.18 | $18.45 | $17.94 | $17.96 | $16.92 | 1,491,610 |
| 2018-01-24 | $18.08 | $18.30 | $18.02 | $18.23 | $17.18 | 1,200,570 |
| 2018-01-23 | $18.15 | $18.30 | $18.03 | $18.18 | $17.13 | 1,066,170 |
| 2018-01-22 | $18.37 | $18.37 | $17.83 | $18.20 | $17.15 | 1,275,260 |
| 2018-01-19 | $18.53 | $18.69 | $18.20 | $18.25 | $17.20 | 2,039,360 |
| 2018-01-18 | $18.34 | $18.63 | $18.14 | $18.55 | $17.48 | 2,361,640 |
| 2018-01-17 | $17.99 | $18.74 | $17.81 | $18.45 | $17.39 | 2,708,320 |
| 2018-01-16 | $17.53 | $18.11 | $17.53 | $17.88 | $16.85 | 1,323,640 |
| 2018-01-15 | $18.28 | $18.41 | $17.60 | $17.63 | $16.61 | 1,867,940 |
| 2018-01-12 | $18.50 | $19.00 | $18.30 | $18.43 | $17.37 | 2,820,720 |
| 2018-01-11 | $17.51 | $18.67 | $17.50 | $18.59 | $17.52 | 3,625,070 |
| 2018-01-10 | $18.01 | $18.01 | $17.38 | $17.59 | $16.58 | 1,410,460 |
| 2018-01-09 | $18.18 | $18.19 | $17.90 | $17.96 | $16.92 | 915,100 |
| 2018-01-08 | $18.24 | $18.29 | $17.86 | $18.05 | $17.01 | 1,389,200 |
| 2018-01-05 | $18.37 | $18.44 | $18.21 | $18.24 | $17.19 | 1,106,670 |
| 2018-01-04 | $18.60 | $18.60 | $18.30 | $18.37 | $17.31 | 1,160,550 |
| 2018-01-03 | $18.55 | $18.77 | $18.38 | $18.60 | $17.53 | 1,628,730 |
| 2018-01-02 | $18.70 | $18.76 | $18.36 | $18.57 | $17.50 | 1,501,300 |
| 2018-01-01 | $18.59 | $18.59 | $18.59 | $18.59 | $17.52 | 0 |
| 2017-12-29 | $18.12 | $18.69 | $18.12 | $18.59 | $17.52 | 2,034,160 |
| 2017-12-28 | $17.90 | $18.61 | $17.88 | $18.22 | $17.17 | 1,865,270 |
| 2017-12-27 | $17.97 | $18.31 | $17.84 | $18.15 | $17.10 | 1,689,180 |
| 2017-12-26 | $17.50 | $18.20 | $17.30 | $18.01 | $16.97 | 1,493,020 |
| 2017-12-25 | $17.80 | $17.98 | $17.21 | $17.45 | $16.44 | 1,050,140 |
| 2017-12-22 | $18.02 | $18.19 | $17.77 | $17.80 | $16.77 | 1,044,740 |
| 2017-12-21 | $17.78 | $18.35 | $17.15 | $18.19 | $17.14 | 1,951,530 |
| 2017-12-20 | $18.39 | $18.39 | $17.83 | $17.93 | $16.90 | 1,198,270 |
| 2017-12-19 | $18.33 | $18.47 | $18.17 | $18.40 | $17.34 | 1,005,770 |
| 2017-12-18 | $18.47 | $18.53 | $18.15 | $18.26 | $17.21 | 786,240 |
| 2017-12-15 | $18.43 | $18.52 | $18.19 | $18.40 | $17.34 | 1,061,320 |
| 2017-12-14 | $18.56 | $18.56 | $18.32 | $18.43 | $17.37 | 836,920 |
| 2017-12-13 | $18.32 | $18.58 | $18.18 | $18.50 | $17.43 | 948,410 |
| 2017-12-12 | $18.79 | $18.90 | $18.13 | $18.22 | $17.17 | 1,377,450 |
| 2017-12-11 | $18.60 | $19.09 | $18.56 | $18.83 | $17.74 | 1,075,170 |
| 2017-12-08 | $18.29 | $19.18 | $18.17 | $18.72 | $17.64 | 1,727,440 |
| 2017-12-07 | $18.21 | $18.46 | $18.13 | $18.32 | $17.26 | 1,039,680 |
| 2017-12-06 | $17.70 | $18.30 | $17.70 | $18.22 | $17.17 | 1,164,560 |
| 2017-12-05 | $18.73 | $18.80 | $17.81 | $17.97 | $16.93 | 1,905,430 |
| 2017-12-04 | $19.40 | $19.40 | $18.50 | $18.73 | $17.65 | 1,358,790 |
| 2017-12-01 | $19.02 | $19.37 | $18.82 | $19.30 | $18.19 | 1,381,510 |
| 2017-11-30 | $19.09 | $19.28 | $18.83 | $19.02 | $17.92 | 1,038,510 |
| 2017-11-29 | $19.38 | $19.39 | $18.73 | $18.91 | $17.82 | 1,837,500 |
| 2017-11-28 | $19.11 | $19.44 | $19.11 | $19.35 | $18.23 | 867,400 |
| 2017-11-27 | $19.55 | $19.55 | $19.10 | $19.11 | $18.01 | 1,546,200 |
| 2017-11-24 | $19.49 | $19.80 | $19.30 | $19.59 | $18.46 | 1,431,950 |
| 2017-11-23 | $19.68 | $19.99 | $19.42 | $19.47 | $18.35 | 1,442,350 |
| 2017-11-22 | $19.62 | $20.19 | $19.62 | $19.78 | $18.64 | 1,540,760 |
| 2017-11-21 | $19.90 | $20.41 | $19.59 | $19.87 | $18.72 | 1,824,000 |
| 2017-11-20 | $19.72 | $19.97 | $19.00 | $19.93 | $18.78 | 1,820,270 |
| 2017-11-17 | $21.09 | $21.26 | $19.55 | $19.69 | $18.55 | 3,664,770 |
| 2017-11-16 | $21.75 | $22.00 | $20.85 | $21.10 | $19.88 | 2,870,190 |
| 2017-11-15 | $21.42 | $22.18 | $21.25 | $21.98 | $20.71 | 2,763,010 |
| 2017-11-14 | $22.07 | $22.11 | $21.47 | $21.54 | $20.30 | 3,227,100 |
| 2017-11-13 | $22.33 | $22.44 | $22.04 | $22.20 | $20.92 | 3,121,000 |
| 2017-11-10 | $21.80 | $22.76 | $21.62 | $22.42 | $21.13 | 5,202,450 |
| 2017-11-09 | $21.54 | $21.85 | $21.42 | $21.74 | $20.49 | 2,036,990 |
| 2017-11-08 | $21.59 | $21.90 | $21.46 | $21.52 | $20.28 | 2,800,690 |
| 2017-11-07 | $21.61 | $21.64 | $21.20 | $21.45 | $20.21 | 2,496,770 |
| 2017-11-06 | $21.33 | $21.78 | $20.96 | $21.70 | $20.45 | 2,518,550 |
| 2017-11-03 | $21.60 | $21.65 | $20.90 | $21.22 | $20.00 | 2,810,200 |
| 2017-11-02 | $22.23 | $22.47 | $21.31 | $21.49 | $20.25 | 4,272,160 |
| 2017-11-01 | $22.21 | $22.75 | $22.21 | $22.41 | $21.12 | 2,650,740 |
| 2017-10-31 | $22.03 | $22.56 | $22.03 | $22.40 | $21.11 | 2,470,870 |
| 2017-10-30 | $23.58 | $23.79 | $22.05 | $22.23 | $20.95 | 4,804,930 |
| 2017-10-27 | $24.05 | $24.35 | $23.77 | $24.01 | $22.63 | 3,675,510 |
| 2017-10-26 | $23.45 | $24.45 | $23.35 | $24.24 | $22.84 | 7,059,210 |
| 2017-10-25 | $22.96 | $23.30 | $22.91 | $23.24 | $21.90 | 2,186,480 |
| 2017-10-24 | $23.45 | $23.47 | $22.52 | $23.00 | $21.67 | 3,319,980 |
| 2017-10-23 | $23.31 | $23.49 | $23.22 | $23.43 | $22.08 | 2,492,150 |
| 2017-10-20 | $23.00 | $23.45 | $22.83 | $23.34 | $21.99 | 2,229,120 |
| 2017-10-19 | $23.75 | $24.03 | $23.01 | $23.06 | $21.73 | 4,806,590 |
| 2017-10-18 | $23.98 | $24.87 | $23.75 | $24.22 | $22.82 | 5,928,150 |
| 2017-10-17 | $23.47 | $24.35 | $23.46 | $23.95 | $22.57 | 3,865,220 |
| 2017-10-16 | $24.45 | $24.65 | $23.43 | $23.65 | $22.29 | 4,919,310 |
| 2017-10-13 | $24.26 | $24.77 | $23.65 | $24.69 | $23.27 | 6,097,710 |
| 2017-10-12 | $24.03 | $24.92 | $24.03 | $24.38 | $22.97 | 6,843,260 |
| 2017-10-11 | $25.02 | $25.15 | $23.85 | $24.02 | $22.64 | 8,863,130 |
| 2017-10-10 | $24.96 | $25.60 | $24.30 | $25.53 | $24.06 | 9,175,710 |
| 2017-10-09 | $25.73 | $26.45 | $25.05 | $25.28 | $23.82 | 11,692,500 |
| 2017-10-06 | $25.69 | $25.69 | $25.69 | $25.69 | $24.21 | 0 |
| 2017-10-05 | $25.69 | $25.69 | $25.69 | $25.69 | $24.21 | 0 |
| 2017-10-04 | $25.69 | $25.69 | $25.69 | $25.69 | $24.21 | 0 |
| 2017-10-03 | $25.69 | $25.69 | $25.69 | $25.69 | $24.21 | 0 |
| 2017-10-02 | $25.69 | $25.69 | $25.69 | $25.69 | $24.21 | 0 |
| 2017-09-29 | $25.30 | $26.67 | $25.00 | $25.69 | $24.21 | 14,957,030 |
| 2017-09-28 | $25.36 | $26.59 | $24.70 | $25.37 | $23.91 | 19,445,110 |
| 2017-09-27 | $22.73 | $25.36 | $22.46 | $25.36 | $23.90 | 13,403,180 |
| 2017-09-26 | $23.57 | $23.85 | $22.60 | $23.05 | $21.72 | 9,998,700 |
| 2017-09-25 | $24.30 | $25.58 | $24.02 | $24.26 | $22.86 | 19,375,250 |
| 2017-09-22 | $21.61 | $24.01 | $21.45 | $24.01 | $22.63 | 12,452,690 |
| 2017-09-21 | $22.22 | $22.46 | $21.80 | $21.83 | $20.57 | 3,337,660 |
| 2017-09-20 | $21.56 | $22.20 | $21.56 | $22.19 | $20.91 | 3,754,250 |
| 2017-09-19 | $21.37 | $21.71 | $21.35 | $21.58 | $20.34 | 2,012,870 |
| 2017-09-18 | $21.21 | $21.45 | $21.18 | $21.35 | $20.12 | 1,248,720 |
| 2017-09-15 | $21.32 | $21.49 | $21.15 | $21.24 | $20.02 | 1,509,050 |
| 2017-09-14 | $21.59 | $21.78 | $21.30 | $21.32 | $20.09 | 2,279,110 |
| 2017-09-13 | $21.56 | $21.73 | $21.50 | $21.62 | $20.37 | 1,612,740 |
| 2017-09-12 | $22.25 | $22.26 | $21.60 | $21.60 | $20.35 | 3,254,030 |
| 2017-09-11 | $21.62 | $22.27 | $21.62 | $22.20 | $20.92 | 2,660,320 |
| 2017-09-08 | $21.91 | $22.13 | $21.40 | $21.71 | $20.46 | 3,137,320 |
| 2017-09-07 | $22.17 | $22.55 | $21.95 | $22.00 | $20.73 | 3,470,150 |
| 2017-09-06 | $22.32 | $22.44 | $22.00 | $22.22 | $20.94 | 3,554,030 |
| 2017-09-05 | $21.90 | $22.71 | $21.90 | $22.60 | $21.30 | 3,961,900 |
| 2017-09-04 | $22.48 | $22.51 | $21.90 | $22.07 | $20.80 | 4,191,600 |
| 2017-09-01 | $23.17 | $23.17 | $22.46 | $22.56 | $21.26 | 5,421,730 |
| 2017-08-31 | $22.57 | $23.44 | $22.51 | $23.17 | $21.83 | 8,802,760 |
| 2017-08-30 | $21.42 | $23.70 | $21.33 | $22.81 | $21.50 | 11,099,440 |
| 2017-08-29 | $21.40 | $22.20 | $21.13 | $21.71 | $20.46 | 7,441,010 |
| 2017-08-28 | $21.50 | $21.84 | $20.85 | $21.54 | $20.30 | 7,240,840 |
| 2017-08-25 | $19.98 | $22.31 | $19.66 | $21.10 | $19.88 | 7,825,290 |
| 2017-08-24 | $20.37 | $20.68 | $20.22 | $20.31 | $19.14 | 2,167,810 |
| 2017-08-23 | $20.70 | $20.70 | $20.19 | $20.35 | $19.18 | 2,487,120 |
| 2017-08-22 | $20.51 | $20.98 | $20.51 | $20.73 | $19.54 | 2,436,560 |
| 2017-08-21 | $20.37 | $20.85 | $20.37 | $20.75 | $19.55 | 2,517,220 |
| 2017-08-18 | $20.47 | $20.56 | $20.33 | $20.37 | $19.20 | 1,727,680 |
| 2017-08-17 | $20.60 | $20.77 | $20.41 | $20.68 | $19.49 | 2,712,860 |
| 2017-08-16 | $21.00 | $21.00 | $20.42 | $20.71 | $19.52 | 3,503,920 |
| 2017-08-15 | $20.69 | $21.27 | $20.34 | $20.94 | $19.73 | 6,800,300 |
| 2017-08-14 | $19.25 | $20.74 | $19.22 | $20.36 | $19.19 | 4,308,770 |
| 2017-08-11 | $19.69 | $19.70 | $19.30 | $19.30 | $18.19 | 1,859,200 |
| 2017-08-10 | $19.98 | $20.04 | $19.70 | $19.73 | $18.59 | 1,507,950 |
| 2017-08-09 | $20.00 | $20.04 | $19.92 | $19.97 | $18.82 | 897,580 |
| 2017-08-08 | $20.00 | $20.06 | $19.80 | $20.00 | $18.85 | 1,275,390 |
| 2017-08-07 | $19.90 | $20.09 | $19.89 | $19.99 | $18.84 | 1,047,400 |
| 2017-08-04 | $20.07 | $20.19 | $19.87 | $19.89 | $18.74 | 1,492,560 |
| 2017-08-03 | $19.86 | $20.35 | $19.86 | $20.16 | $19.00 | 1,409,970 |
| 2017-08-02 | $20.38 | $20.40 | $19.90 | $19.92 | $18.77 | 1,931,930 |
| 2017-08-01 | $20.41 | $20.50 | $20.15 | $20.36 | $19.19 | 1,584,640 |
| 2017-07-31 | $20.49 | $20.56 | $20.30 | $20.39 | $19.21 | 1,151,650 |
| 2017-07-28 | $20.59 | $20.72 | $20.30 | $20.40 | $19.22 | 2,192,730 |
| 2017-07-27 | $19.66 | $20.80 | $19.60 | $20.74 | $19.54 | 4,851,070 |
| 2017-07-26 | $19.82 | $20.00 | $19.58 | $19.67 | $18.54 | 1,671,480 |
| 2017-07-25 | $20.06 | $20.07 | $19.76 | $19.92 | $18.77 | 1,544,170 |
| 2017-07-24 | $19.88 | $20.23 | $19.58 | $20.04 | $18.88 | 2,653,950 |
| 2017-07-21 | $20.69 | $20.72 | $20.03 | $20.11 | $18.95 | 2,067,360 |
| 2017-07-20 | $20.42 | $20.87 | $20.32 | $20.58 | $19.39 | 2,637,190 |
| 2017-07-19 | $20.29 | $20.42 | $20.02 | $20.40 | $19.22 | 2,314,230 |
| 2017-07-18 | $20.05 | $20.65 | $19.88 | $20.34 | $19.17 | 3,093,060 |
| 2017-07-17 | $22.77 | $22.78 | $20.64 | $20.64 | $19.45 | 4,908,220 |
| 2017-07-14 | $23.02 | $23.28 | $22.81 | $22.93 | $21.61 | 1,327,030 |
| 2017-07-13 | $23.31 | $23.40 | $22.90 | $22.98 | $21.66 | 1,930,140 |
| 2017-07-12 | $23.22 | $23.46 | $22.87 | $23.45 | $22.10 | 2,264,140 |
| 2017-07-11 | $23.68 | $23.94 | $23.15 | $23.22 | $21.88 | 2,955,880 |
| 2017-07-10 | $24.48 | $24.48 | $23.61 | $23.87 | $22.49 | 4,663,390 |
| 2017-07-07 | $24.24 | $24.98 | $24.24 | $24.74 | $23.31 | 5,482,810 |
| 2017-07-06 | $24.42 | $24.71 | $23.95 | $24.36 | $22.96 | 4,841,900 |
| 2017-07-05 | $24.00 | $24.92 | $23.91 | $24.54 | $23.13 | 6,723,170 |
| 2017-07-04 | $23.40 | $24.19 | $23.24 | $24.11 | $22.72 | 4,608,730 |
| 2017-07-03 | $23.25 | $23.50 | $23.02 | $23.39 | $22.04 | 2,258,700 |
| 2017-06-30 | $22.80 | $23.35 | $22.72 | $23.17 | $21.83 | 2,221,500 |
| 2017-06-29 | $22.86 | $23.08 | $22.73 | $22.98 | $21.66 | 2,046,880 |
| 2017-06-28 | $23.15 | $23.15 | $22.62 | $22.74 | $21.43 | 2,042,630 |
| 2017-06-27 | $23.27 | $23.48 | $23.02 | $23.17 | $21.83 | 1,732,170 |
| 2017-06-26 | $22.89 | $23.39 | $22.78 | $23.26 | $21.92 | 2,147,530 |
| 2017-06-23 | $22.90 | $23.10 | $22.33 | $22.95 | $21.63 | 2,903,710 |
| 2017-06-22 | $23.74 | $23.89 | $22.91 | $22.92 | $21.60 | 3,009,650 |
| 2017-06-21 | $23.71 | $23.93 | $23.45 | $23.76 | $22.39 | 2,938,620 |
| 2017-06-20 | $23.90 | $23.95 | $23.62 | $23.72 | $22.35 | 2,823,630 |
| 2017-06-19 | $23.60 | $23.89 | $23.53 | $23.72 | $22.35 | 2,090,610 |
| 2017-06-16 | $23.87 | $24.10 | $23.52 | $23.66 | $22.30 | 3,197,850 |
| 2017-06-15 | $23.07 | $23.98 | $22.90 | $23.94 | $22.56 | 5,817,920 |
| 2017-06-14 | $23.01 | $23.18 | $22.79 | $22.92 | $21.60 | 2,230,570 |
| 2017-06-13 | $22.62 | $23.26 | $22.62 | $23.16 | $21.82 | 2,817,230 |
| 2017-06-12 | $23.50 | $23.50 | $22.55 | $22.66 | $21.35 | 4,392,530 |
| 2017-06-09 | $23.99 | $24.14 | $23.48 | $23.93 | $22.55 | 3,048,010 |
| 2017-06-08 | $24.50 | $24.64 | $23.85 | $24.13 | $22.74 | 5,286,790 |
| 2017-06-07 | $23.67 | $24.72 | $23.67 | $24.60 | $23.18 | 5,988,970 |
| 2017-06-06 | $23.77 | $23.97 | $23.46 | $23.87 | $22.49 | 3,555,500 |
| 2017-06-05 | $24.00 | $24.53 | $23.86 | $23.93 | $22.55 | 5,258,020 |
| 2017-06-02 | $22.68 | $23.85 | $22.40 | $23.66 | $22.30 | 4,334,290 |
| 2017-06-01 | $24.45 | $24.64 | $22.70 | $22.80 | $21.49 | 6,034,510 |
| 2017-05-31 | $25.99 | $26.67 | $24.75 | $24.81 | $23.38 | 7,791,730 |
| 2017-05-30 | $24.81 | $24.81 | $24.81 | $24.81 | $23.38 | 0 |
| 2017-05-29 | $24.81 | $24.81 | $24.81 | $24.81 | $23.38 | 0 |
| 2017-05-26 | $24.23 | $25.25 | $24.16 | $24.81 | $23.38 | 6,761,770 |
| 2017-05-25 | $24.28 | $24.50 | $23.20 | $24.17 | $22.78 | 5,887,180 |
| 2017-05-24 | $23.98 | $24.58 | $23.67 | $24.39 | $22.98 | 5,229,790 |
| 2017-05-23 | $25.01 | $25.48 | $23.82 | $23.86 | $22.48 | 6,349,880 |
| 2017-05-22 | $26.87 | $27.30 | $24.89 | $25.38 | $23.92 | 7,570,090 |
| 2017-05-19 | $27.60 | $27.85 | $26.81 | $27.04 | $25.48 | 4,837,600 |
| 2017-05-18 | $28.51 | $28.70 | $27.39 | $27.48 | $25.90 | 7,749,050 |
| 2017-05-17 | $29.45 | $30.25 | $29.02 | $29.05 | $27.38 | 9,042,610 |
| 2017-05-16 | $28.50 | $29.69 | $27.00 | $29.50 | $27.80 | 9,178,490 |
| 2017-05-15 | $29.08 | $29.49 | $28.70 | $28.77 | $27.11 | 7,766,420 |
| 2017-05-12 | $28.32 | $29.89 | $28.12 | $29.54 | $27.84 | 10,461,820 |
| 2017-05-11 | $27.76 | $29.17 | $26.78 | $28.63 | $26.98 | 9,728,630 |
| 2017-05-10 | $30.30 | $31.05 | $28.03 | $28.23 | $26.60 | 11,004,130 |
| 2017-05-09 | $29.55 | $31.23 | $29.50 | $30.49 | $28.73 | 9,306,420 |
| 2017-05-08 | $31.60 | $32.30 | $29.53 | $29.85 | $28.13 | 12,391,440 |
| 2017-05-05 | $34.40 | $35.46 | $32.79 | $32.79 | $30.90 | 17,994,260 |
| 2017-05-04 | $34.50 | $37.86 | $32.50 | $36.43 | $34.33 | 29,815,970 |
| 2017-05-03 | $32.90 | $36.06 | $32.64 | $36.06 | $33.98 | 25,794,090 |
| 2017-05-02 | $33.57 | $33.78 | $31.88 | $32.78 | $30.89 | 23,737,600 |
| 2017-05-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.98 | 0 |
| 2017-04-28 | $33.80 | $35.00 | $33.50 | $35.00 | $32.98 | 24,147,500 |
| 2017-04-27 | $31.82 | $31.82 | $29.58 | $31.82 | $29.99 | 20,539,130 |
| 2017-04-26 | $28.93 | $28.93 | $28.93 | $28.93 | $27.26 | 83,510 |
| 2017-04-25 | $26.30 | $26.30 | $26.30 | $26.30 | $24.78 | 32,740 |
| 2017-04-24 | $23.91 | $23.91 | $23.91 | $23.91 | $22.53 | 15,970 |
| 2017-04-21 | $21.74 | $21.74 | $21.74 | $21.74 | $20.49 | 9,670 |
| 2017-04-20 | $16.46 | $19.76 | $16.46 | $19.76 | $18.62 | 22,200 |
Raisecom Technology Company Ltd (603803) News Headlines
Recent Raisecom Technology Company Ltd (603803) News
Similar Companies to Raisecom Technology Company Ltd (603803) 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 | -- | -- | -- |