Jiangsu Wujin Stainless Steel Pipe Group Company Ltd (603878) Exchange: SHG
Data as of July 10, 2025
$5.30 ($-0.04) -0.75%
Jiangsu Wujin Stainless Steel Pipe Group Company Ltd - Daily Information
Click for more stock information on Jiangsu Wujin Stainless Steel Pipe Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.35 |
| Previous Close | $5.30 |
| High | $5.37 |
| Low | $5.30 |
| Adjusted Open | $5.35 |
| Previous Adjusted Close | $5.30 |
| Adjusted High | $5.37 |
| Adjusted Low | $5.30 |
About Jiangsu Wujin Stainless Steel Pipe Group Company Ltd (603878)
Invest in Jiangsu Wujin Stainless Steel Pipe Group Company Ltd (603878)
Historical Stock Data for Jiangsu Wujin Stainless Steel Pipe Group Company Ltd (603878)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | $5.35 | $5.37 | $5.30 | $5.30 | $5.30 | 3,870,620 |
| 2025-06-04 | $5.26 | $5.35 | $5.26 | $5.34 | $5.34 | 5,684,800 |
| 2025-06-03 | $5.27 | $5.30 | $5.23 | $5.27 | $5.27 | 4,310,980 |
| 2025-05-30 | $5.34 | $5.35 | $5.27 | $5.30 | $5.30 | 5,035,310 |
| 2025-05-29 | $5.28 | $5.35 | $5.27 | $5.32 | $5.32 | 5,607,660 |
| 2025-05-28 | $5.32 | $5.34 | $5.25 | $5.28 | $5.28 | 5,272,480 |
| 2025-05-27 | $5.25 | $5.32 | $5.24 | $5.32 | $5.32 | 3,972,290 |
| 2025-05-26 | $5.22 | $5.33 | $5.21 | $5.26 | $5.26 | 5,702,960 |
| 2025-05-23 | $5.27 | $5.34 | $5.22 | $5.22 | $5.22 | 5,010,200 |
| 2025-05-22 | $5.36 | $5.38 | $5.26 | $5.28 | $5.28 | 4,537,940 |
| 2025-05-21 | $5.38 | $5.40 | $5.35 | $5.36 | $5.36 | 4,160,700 |
| 2025-05-20 | $5.36 | $5.40 | $5.32 | $5.38 | $5.38 | 5,033,050 |
| 2025-05-19 | $5.31 | $5.36 | $5.29 | $5.36 | $5.36 | 5,759,900 |
| 2025-05-16 | $5.30 | $5.35 | $5.29 | $5.30 | $5.30 | 3,936,320 |
| 2025-05-15 | $5.34 | $5.35 | $5.29 | $5.30 | $5.30 | 3,927,200 |
| 2025-05-14 | $5.36 | $5.36 | $5.29 | $5.35 | $5.35 | 5,289,880 |
| 2025-05-13 | $5.38 | $5.40 | $5.33 | $5.34 | $5.34 | 5,108,300 |
| 2025-05-12 | $5.35 | $5.35 | $5.27 | $5.33 | $5.33 | 4,858,300 |
| 2025-05-09 | $5.36 | $5.36 | $5.28 | $5.31 | $5.31 | 3,530,700 |
| 2025-05-08 | $5.31 | $5.35 | $5.26 | $5.33 | $5.33 | 5,415,990 |
| 2025-05-07 | $5.25 | $5.31 | $5.24 | $5.30 | $5.30 | 6,527,110 |
| 2025-05-06 | $5.17 | $5.23 | $5.13 | $5.21 | $5.21 | 5,858,500 |
| 2025-04-30 | $5.14 | $5.17 | $5.10 | $5.11 | $5.11 | 5,067,000 |
| 2025-04-29 | $5.11 | $5.19 | $5.09 | $5.14 | $5.14 | 6,060,900 |
| 2025-04-28 | $5.20 | $5.21 | $5.06 | $5.13 | $5.13 | 9,947,780 |
| 2025-04-25 | $5.26 | $5.32 | $5.24 | $5.29 | $5.29 | 4,243,040 |
| 2025-04-24 | $5.26 | $5.35 | $5.25 | $5.26 | $5.26 | 6,910,320 |
| 2025-04-23 | $5.28 | $5.29 | $5.24 | $5.25 | $5.25 | 3,675,960 |
| 2025-04-22 | $5.23 | $5.29 | $5.20 | $5.26 | $5.26 | 4,280,500 |
| 2025-04-21 | $5.22 | $5.25 | $5.17 | $5.23 | $5.23 | 3,406,700 |
| 2025-04-18 | $5.18 | $5.24 | $5.14 | $5.21 | $5.21 | 3,921,720 |
| 2025-04-17 | $5.12 | $5.23 | $5.12 | $5.20 | $5.20 | 4,176,000 |
| 2025-04-16 | $5.23 | $5.23 | $5.09 | $5.18 | $5.18 | 5,218,550 |
| 2025-04-15 | $5.28 | $5.28 | $5.19 | $5.23 | $5.23 | 4,692,100 |
| 2025-04-14 | $5.21 | $5.30 | $5.21 | $5.26 | $5.26 | 5,044,840 |
| 2025-04-11 | $5.20 | $5.23 | $5.16 | $5.17 | $5.17 | 7,621,180 |
| 2025-04-10 | $5.26 | $5.39 | $5.23 | $5.24 | $5.24 | 8,932,690 |
| 2025-04-09 | $5.11 | $5.24 | $4.84 | $5.20 | $5.20 | 8,385,550 |
| 2025-04-08 | $5.14 | $5.21 | $5.05 | $5.12 | $5.12 | 7,466,870 |
| 2025-04-07 | $5.43 | $5.43 | $5.08 | $5.08 | $5.08 | 14,408,730 |
| 2025-04-03 | $5.57 | $5.65 | $5.55 | $5.64 | $5.64 | 5,174,880 |
| 2025-04-02 | $5.63 | $5.75 | $5.59 | $5.60 | $5.60 | 6,941,020 |
| 2025-04-01 | $5.51 | $5.67 | $5.51 | $5.63 | $5.63 | 8,311,730 |
| 2025-03-31 | $5.60 | $5.60 | $5.38 | $5.52 | $5.52 | 11,201,990 |
| 2025-03-28 | $5.68 | $5.72 | $5.60 | $5.61 | $5.61 | 11,490,130 |
| 2025-03-27 | $5.84 | $5.87 | $5.68 | $5.71 | $5.71 | 11,063,930 |
| 2025-03-26 | $5.93 | $5.96 | $5.80 | $5.84 | $5.84 | 15,424,680 |
| 2025-03-25 | $5.85 | $6.12 | $5.85 | $5.97 | $5.97 | 18,231,970 |
| 2025-03-24 | $6.10 | $6.28 | $5.85 | $6.00 | $6.00 | 27,022,370 |
| 2025-03-21 | $5.76 | $6.00 | $5.75 | $5.85 | $5.85 | 14,749,900 |
| 2025-03-20 | $5.70 | $5.82 | $5.70 | $5.76 | $5.76 | 8,557,740 |
| 2025-03-19 | $5.76 | $5.77 | $5.70 | $5.72 | $5.72 | 4,722,120 |
| 2025-03-18 | $5.74 | $5.78 | $5.68 | $5.76 | $5.76 | 8,121,890 |
| 2025-03-17 | $5.69 | $5.82 | $5.67 | $5.75 | $5.75 | 10,179,660 |
| 2025-03-14 | $5.66 | $5.69 | $5.59 | $5.68 | $5.68 | 8,096,460 |
| 2025-03-13 | $5.67 | $5.70 | $5.61 | $5.68 | $5.68 | 9,918,570 |
| 2025-03-12 | $5.74 | $5.77 | $5.67 | $5.68 | $5.68 | 8,126,990 |
| 2025-03-11 | $5.74 | $5.81 | $5.61 | $5.75 | $5.75 | 14,182,960 |
| 2025-03-10 | $5.54 | $5.76 | $5.52 | $5.70 | $5.70 | 17,026,630 |
| 2025-03-07 | $5.49 | $5.55 | $5.48 | $5.51 | $5.51 | 7,167,740 |
| 2025-03-06 | $5.52 | $5.53 | $5.43 | $5.49 | $5.49 | 6,865,980 |
| 2025-03-05 | $5.49 | $5.53 | $5.39 | $5.52 | $5.52 | 8,470,050 |
| 2025-03-04 | $5.43 | $5.52 | $5.38 | $5.48 | $5.48 | 5,301,000 |
| 2025-03-03 | $5.37 | $5.50 | $5.37 | $5.45 | $5.45 | 7,499,640 |
| 2025-02-28 | $5.47 | $5.50 | $5.36 | $5.36 | $5.36 | 8,086,420 |
| 2025-02-27 | $5.59 | $5.61 | $5.43 | $5.49 | $5.49 | 11,030,130 |
| 2025-02-26 | $5.33 | $5.63 | $5.33 | $5.60 | $5.60 | 18,709,180 |
| 2025-02-25 | $5.35 | $5.37 | $5.31 | $5.32 | $5.32 | 5,527,470 |
| 2025-02-24 | $5.32 | $5.41 | $5.31 | $5.37 | $5.37 | 7,073,280 |
| 2025-02-20 | $5.28 | $5.36 | $5.26 | $5.35 | $5.35 | 5,970,590 |
| 2025-02-19 | $5.25 | $5.30 | $5.24 | $5.28 | $5.28 | 6,423,530 |
| 2025-02-18 | $5.39 | $5.40 | $5.27 | $5.28 | $5.28 | 6,807,950 |
| 2025-02-17 | $5.34 | $5.40 | $5.31 | $5.38 | $5.38 | 5,984,880 |
| 2025-02-14 | $5.43 | $5.44 | $5.30 | $5.33 | $5.33 | 10,474,980 |
| 2025-02-13 | $5.42 | $5.48 | $5.42 | $5.43 | $5.43 | 6,560,830 |
| 2025-02-12 | $5.44 | $5.47 | $5.40 | $5.43 | $5.43 | 5,802,270 |
| 2025-02-11 | $5.48 | $5.50 | $5.39 | $5.44 | $5.44 | 7,383,420 |
| 2025-02-10 | $5.47 | $5.53 | $5.40 | $5.50 | $5.50 | 10,243,570 |
| 2025-02-07 | $5.33 | $5.53 | $5.32 | $5.48 | $5.48 | 11,752,590 |
| 2025-02-06 | $5.30 | $5.35 | $5.24 | $5.35 | $5.35 | 8,176,520 |
| 2025-02-05 | $5.37 | $5.42 | $5.29 | $5.32 | $5.32 | 6,538,860 |
| 2025-01-27 | $5.35 | $5.52 | $5.30 | $5.36 | $5.36 | 9,118,930 |
| 2025-01-24 | $5.39 | $5.41 | $5.29 | $5.35 | $5.35 | 7,910,450 |
| 2025-01-23 | $5.40 | $5.48 | $5.40 | $5.40 | $5.40 | 4,282,080 |
| 2025-01-22 | $5.42 | $5.42 | $5.31 | $5.39 | $5.39 | 4,138,250 |
| 2025-01-21 | $5.49 | $5.53 | $5.40 | $5.42 | $5.42 | 5,381,670 |
| 2025-01-20 | $5.52 | $5.57 | $5.48 | $5.50 | $5.50 | 6,336,220 |
| 2025-01-17 | $5.60 | $5.62 | $5.34 | $5.54 | $5.54 | 10,348,030 |
| 2025-01-16 | $5.68 | $5.80 | $5.67 | $5.71 | $5.71 | 3,638,300 |
| 2025-01-15 | $5.64 | $5.70 | $5.60 | $5.67 | $5.67 | 3,749,820 |
| 2025-01-14 | $5.50 | $5.65 | $5.50 | $5.64 | $5.64 | 4,702,850 |
| 2025-01-13 | $5.45 | $5.55 | $5.42 | $5.49 | $5.49 | 2,929,820 |
| 2025-01-09 | $5.63 | $5.68 | $5.61 | $5.65 | $5.65 | 2,663,860 |
| 2025-01-08 | $5.70 | $5.71 | $5.54 | $5.66 | $5.66 | 3,967,130 |
| 2025-01-07 | $5.65 | $5.70 | $5.58 | $5.69 | $5.69 | 4,841,350 |
| 2025-01-06 | $5.50 | $5.72 | $5.41 | $5.65 | $5.65 | 8,810,850 |
| 2025-01-03 | $5.67 | $5.72 | $5.50 | $5.50 | $5.50 | 6,928,940 |
| 2025-01-02 | $5.72 | $5.81 | $5.62 | $5.66 | $5.66 | 8,318,310 |
| 2024-12-31 | $5.82 | $5.85 | $5.71 | $5.72 | $5.72 | 6,549,500 |
| 2024-12-30 | $5.89 | $5.90 | $5.77 | $5.82 | $5.82 | 6,066,450 |
| 2024-12-27 | $5.81 | $6.00 | $5.80 | $5.89 | $5.89 | 8,141,660 |
| 2024-12-26 | $5.78 | $5.85 | $5.77 | $5.80 | $5.80 | 5,888,140 |
| 2024-12-25 | $5.86 | $5.87 | $5.73 | $5.78 | $5.78 | 5,904,540 |
| 2024-12-24 | $5.70 | $5.86 | $5.68 | $5.86 | $5.86 | 8,156,660 |
| 2024-12-23 | $5.87 | $5.91 | $5.69 | $5.70 | $5.70 | 8,443,020 |
| 2024-12-20 | $5.90 | $5.94 | $5.85 | $5.86 | $5.86 | 7,910,100 |
| 2024-12-19 | $5.88 | $5.93 | $5.83 | $5.92 | $5.92 | 8,093,680 |
| 2024-12-18 | $6.01 | $6.08 | $5.93 | $5.96 | $5.96 | 9,247,600 |
| 2024-12-17 | $6.22 | $6.24 | $5.99 | $6.00 | $6.00 | 10,782,340 |
| 2024-12-16 | $6.33 | $6.37 | $6.19 | $6.22 | $6.22 | 9,905,930 |
| 2024-12-13 | $6.57 | $6.61 | $6.29 | $6.32 | $6.32 | 23,968,940 |
| 2024-12-12 | $6.55 | $6.65 | $6.41 | $6.61 | $6.61 | 17,491,890 |
| 2024-12-11 | $6.48 | $6.57 | $6.43 | $6.55 | $6.55 | 12,149,650 |
| 2024-12-10 | $6.51 | $6.79 | $6.35 | $6.48 | $6.48 | 24,153,460 |
| 2024-12-09 | $6.46 | $6.47 | $6.35 | $6.39 | $6.39 | 9,248,570 |
| 2024-12-06 | $6.42 | $6.50 | $6.36 | $6.47 | $6.47 | 11,529,280 |
| 2024-12-05 | $6.27 | $6.45 | $6.25 | $6.40 | $6.40 | 9,502,310 |
| 2024-12-04 | $6.41 | $6.46 | $6.25 | $6.29 | $6.29 | 13,661,000 |
| 2024-12-03 | $6.45 | $6.49 | $6.35 | $6.39 | $6.39 | 15,191,430 |
| 2024-12-02 | $6.57 | $6.62 | $6.39 | $6.47 | $6.47 | 20,736,880 |
| 2024-11-29 | $6.75 | $6.90 | $6.56 | $6.60 | $6.60 | 18,568,220 |
| 2024-11-28 | $6.67 | $6.86 | $6.55 | $6.78 | $6.78 | 16,911,780 |
| 2024-11-27 | $6.65 | $6.79 | $6.37 | $6.72 | $6.72 | 22,417,800 |
| 2024-11-26 | $6.38 | $6.74 | $6.38 | $6.66 | $6.66 | 25,571,780 |
| 2024-11-25 | $6.25 | $6.63 | $6.24 | $6.47 | $6.47 | 29,285,170 |
| 2024-11-22 | $6.54 | $6.60 | $6.13 | $6.14 | $6.14 | 30,797,060 |
| 2024-11-21 | $6.60 | $6.76 | $6.42 | $6.51 | $6.51 | 44,697,550 |
| 2024-11-20 | $6.28 | $6.99 | $6.12 | $6.56 | $6.56 | 61,576,230 |
| 2024-11-19 | $6.13 | $6.62 | $6.00 | $6.48 | $6.48 | 55,165,500 |
| 2024-11-18 | $5.62 | $6.16 | $5.61 | $6.16 | $6.16 | 53,162,130 |
| 2024-11-15 | $5.69 | $5.74 | $5.58 | $5.60 | $5.60 | 9,034,610 |
| 2024-11-14 | $5.80 | $5.85 | $5.69 | $5.69 | $5.69 | 10,037,530 |
| 2024-11-13 | $5.75 | $5.85 | $5.67 | $5.83 | $5.83 | 13,708,010 |
| 2024-11-12 | $5.71 | $5.84 | $5.71 | $5.76 | $5.76 | 16,424,540 |
| 2024-11-11 | $5.68 | $5.71 | $5.59 | $5.71 | $5.71 | 11,055,480 |
| 2024-11-08 | $5.76 | $5.80 | $5.65 | $5.69 | $5.69 | 12,258,880 |
| 2024-11-07 | $5.56 | $5.74 | $5.52 | $5.74 | $5.74 | 15,650,560 |
| 2024-11-06 | $5.59 | $5.59 | $5.52 | $5.57 | $5.57 | 10,649,650 |
| 2024-11-05 | $5.50 | $5.59 | $5.49 | $5.59 | $5.59 | 10,385,100 |
| 2024-11-04 | $5.48 | $5.50 | $5.42 | $5.50 | $5.50 | 8,196,850 |
| 2024-11-01 | $5.51 | $5.56 | $5.47 | $5.47 | $5.47 | 13,154,880 |
| 2024-10-31 | $5.52 | $5.57 | $5.49 | $5.54 | $5.54 | 11,654,010 |
| 2024-10-30 | $5.57 | $5.61 | $5.51 | $5.55 | $5.55 | 9,285,820 |
| 2024-10-29 | $5.89 | $5.90 | $5.60 | $5.61 | $5.61 | 22,304,610 |
| 2024-10-28 | $5.74 | $5.95 | $5.73 | $5.93 | $5.93 | 16,409,550 |
| 2024-10-25 | $5.60 | $5.72 | $5.59 | $5.68 | $5.68 | 9,458,190 |
| 2024-10-24 | $5.64 | $5.66 | $5.57 | $5.62 | $5.62 | 6,258,430 |
| 2024-10-23 | $5.62 | $5.69 | $5.62 | $5.67 | $5.67 | 8,750,250 |
| 2024-10-22 | $5.60 | $5.64 | $5.55 | $5.64 | $5.64 | 9,128,490 |
| 2024-10-21 | $5.60 | $5.65 | $5.56 | $5.60 | $5.60 | 7,858,040 |
| 2024-10-18 | $5.52 | $5.66 | $5.45 | $5.58 | $5.58 | 9,680,050 |
| 2024-10-17 | $5.63 | $5.68 | $5.51 | $5.52 | $5.52 | 7,244,180 |
| 2024-10-16 | $5.50 | $5.65 | $5.46 | $5.60 | $5.60 | 8,605,210 |
| 2024-10-15 | $5.73 | $5.73 | $5.55 | $5.55 | $5.55 | 7,375,580 |
| 2024-10-14 | $5.58 | $5.81 | $5.55 | $5.70 | $5.70 | 11,273,860 |
| 2024-10-11 | $5.79 | $5.80 | $5.48 | $5.52 | $5.52 | 12,757,460 |
| 2024-10-10 | $5.80 | $5.92 | $5.62 | $5.79 | $5.79 | 16,730,950 |
| 2024-10-09 | $6.26 | $6.27 | $5.79 | $5.79 | $5.79 | 17,423,430 |
| 2024-10-08 | $6.88 | $6.88 | $6.18 | $6.43 | $6.43 | 26,642,640 |
| 2024-09-30 | $6.21 | $6.30 | $5.81 | $6.26 | $6.26 | 29,123,350 |
| 2024-09-27 | $5.56 | $5.82 | $5.50 | $5.80 | $5.80 | 12,082,090 |
| 2024-09-26 | $5.18 | $5.49 | $5.16 | $5.49 | $5.49 | 15,055,140 |
| 2024-09-25 | $5.25 | $5.40 | $5.18 | $5.21 | $5.21 | 19,670,860 |
| 2024-09-24 | $4.95 | $5.18 | $4.93 | $5.17 | $5.17 | 12,091,720 |
| 2024-09-23 | $4.87 | $4.97 | $4.84 | $4.94 | $4.94 | 4,983,890 |
| 2024-09-20 | $4.98 | $4.99 | $4.84 | $4.88 | $4.88 | 5,440,120 |
| 2024-09-19 | $4.85 | $5.01 | $4.84 | $4.98 | $4.98 | 7,258,460 |
| 2024-09-18 | $4.85 | $4.89 | $4.68 | $4.84 | $4.84 | 6,594,710 |
| 2024-09-13 | $4.96 | $5.00 | $4.86 | $4.86 | $4.86 | 6,032,340 |
| 2024-09-12 | $4.86 | $5.00 | $4.83 | $4.95 | $4.95 | 7,073,640 |
| 2024-09-11 | $4.81 | $4.88 | $4.80 | $4.86 | $4.86 | 4,402,600 |
| 2024-09-10 | $4.93 | $4.95 | $4.76 | $4.84 | $4.84 | 6,032,690 |
| 2024-09-09 | $4.90 | $4.90 | $4.81 | $4.87 | $4.87 | 5,797,980 |
| 2024-09-06 | $5.03 | $5.05 | $4.90 | $4.92 | $4.92 | 5,026,330 |
| 2024-09-05 | $5.04 | $5.12 | $5.01 | $5.04 | $5.04 | 4,098,200 |
| 2024-09-04 | $5.04 | $5.11 | $5.00 | $5.04 | $5.04 | 3,922,440 |
| 2024-09-03 | $5.06 | $5.13 | $5.03 | $5.08 | $5.08 | 5,911,030 |
| 2024-09-02 | $5.19 | $5.20 | $5.05 | $5.05 | $5.05 | 7,959,940 |
| 2024-08-30 | $5.15 | $5.28 | $5.08 | $5.20 | $5.20 | 8,035,380 |
| 2024-08-29 | $5.14 | $5.17 | $5.08 | $5.15 | $5.15 | 6,064,110 |
| 2024-08-28 | $5.20 | $5.23 | $5.08 | $5.15 | $5.15 | 6,624,960 |
| 2024-08-27 | $5.25 | $5.31 | $5.14 | $5.23 | $5.23 | 4,897,580 |
| 2024-08-26 | $5.29 | $5.37 | $5.21 | $5.26 | $5.26 | 7,165,920 |
| 2024-08-23 | $5.41 | $5.46 | $5.20 | $5.28 | $5.28 | 6,788,800 |
| 2024-08-22 | $5.48 | $5.52 | $5.40 | $5.41 | $5.41 | 2,197,160 |
| 2024-08-21 | $5.48 | $5.53 | $5.43 | $5.48 | $5.48 | 2,309,980 |
| 2024-08-20 | $5.69 | $5.69 | $5.43 | $5.48 | $5.48 | 5,992,250 |
| 2024-08-19 | $5.63 | $5.75 | $5.60 | $5.62 | $5.62 | 4,813,690 |
| 2024-08-16 | $5.66 | $5.70 | $5.60 | $5.63 | $5.63 | 3,442,680 |
| 2024-08-15 | $5.63 | $5.71 | $5.58 | $5.64 | $5.64 | 5,795,830 |
| 2024-08-14 | $5.89 | $5.93 | $5.62 | $5.65 | $5.65 | 7,935,960 |
| 2024-08-13 | $5.93 | $5.95 | $5.88 | $5.91 | $5.91 | 2,853,080 |
| 2024-08-12 | $5.93 | $6.00 | $5.90 | $5.92 | $5.92 | 2,252,080 |
| 2024-08-09 | $6.01 | $6.08 | $5.94 | $5.95 | $5.95 | 2,131,970 |
| 2024-08-08 | $5.97 | $6.04 | $5.94 | $6.01 | $6.01 | 3,201,320 |
| 2024-08-07 | $5.98 | $6.03 | $5.90 | $5.97 | $5.97 | 2,490,050 |
| 2024-08-06 | $5.99 | $6.05 | $5.88 | $5.95 | $5.95 | 2,951,220 |
| 2024-08-05 | $6.05 | $6.15 | $5.90 | $5.91 | $5.91 | 4,665,920 |
| 2024-08-02 | $6.15 | $6.18 | $6.06 | $6.09 | $6.09 | 3,586,630 |
| 2024-08-01 | $6.30 | $6.36 | $6.17 | $6.19 | $6.19 | 3,729,980 |
| 2024-07-31 | $6.03 | $6.30 | $6.03 | $6.29 | $6.29 | 5,836,590 |
| 2024-07-30 | $6.07 | $6.11 | $6.00 | $6.03 | $6.03 | 2,943,560 |
| 2024-07-29 | $6.09 | $6.14 | $6.02 | $6.08 | $6.08 | 3,336,170 |
| 2024-07-26 | $5.96 | $6.11 | $5.94 | $6.09 | $6.09 | 2,566,620 |
| 2024-07-25 | $5.85 | $5.96 | $5.82 | $5.93 | $5.93 | 2,699,510 |
| 2024-07-24 | $5.95 | $5.96 | $5.85 | $5.86 | $5.86 | 2,789,130 |
| 2024-07-23 | $6.04 | $6.05 | $5.95 | $5.96 | $5.96 | 2,940,860 |
| 2024-07-22 | $6.08 | $6.14 | $5.98 | $6.02 | $6.02 | 4,026,780 |
| 2024-07-19 | $6.12 | $6.19 | $6.08 | $6.09 | $6.09 | 2,568,380 |
| 2024-07-18 | $6.07 | $6.15 | $5.96 | $6.14 | $6.14 | 3,110,870 |
| 2024-07-17 | $6.13 | $6.15 | $6.02 | $6.09 | $6.09 | 4,070,160 |
| 2024-07-16 | $6.13 | $6.14 | $6.05 | $6.07 | $6.07 | 2,755,260 |
| 2024-07-15 | $6.14 | $6.18 | $5.99 | $6.10 | $6.10 | 4,675,020 |
| 2024-07-12 | $6.29 | $6.32 | $6.10 | $6.14 | $6.14 | 3,734,300 |
| 2024-07-11 | $6.21 | $6.28 | $6.17 | $6.23 | $6.23 | 3,524,250 |
| 2024-07-10 | $6.30 | $6.30 | $6.11 | $6.14 | $6.14 | 3,620,800 |
| 2024-07-09 | $6.20 | $6.34 | $6.10 | $6.30 | $6.30 | 5,229,420 |
| 2024-07-08 | $6.43 | $6.43 | $6.17 | $6.20 | $6.20 | 4,951,100 |
| 2024-07-05 | $6.26 | $6.44 | $6.17 | $6.42 | $6.42 | 4,804,760 |
| 2024-07-04 | $6.41 | $6.41 | $6.20 | $6.25 | $6.25 | 4,493,800 |
| 2024-07-03 | $6.43 | $6.50 | $6.33 | $6.36 | $6.36 | 5,512,240 |
| 2024-07-02 | $6.60 | $6.60 | $6.37 | $6.42 | $6.42 | 4,772,600 |
| 2024-07-01 | $6.49 | $6.60 | $6.44 | $6.59 | $6.59 | 6,728,480 |
| 2024-06-28 | $6.70 | $6.74 | $6.49 | $6.54 | $6.54 | 7,502,560 |
| 2024-06-27 | $6.77 | $6.87 | $6.68 | $6.72 | $6.72 | 3,085,740 |
| 2024-06-26 | $6.68 | $6.86 | $6.62 | $6.82 | $6.82 | 4,077,040 |
| 2024-06-25 | $6.60 | $6.75 | $6.59 | $6.68 | $6.68 | 4,851,430 |
| 2024-06-24 | $6.87 | $6.87 | $6.57 | $6.60 | $6.60 | 6,568,940 |
| 2024-06-21 | $6.92 | $7.05 | $6.84 | $6.89 | $6.89 | 4,860,650 |
| 2024-06-20 | $7.01 | $7.24 | $6.90 | $6.93 | $6.93 | 5,926,620 |
| 2024-06-19 | $7.05 | $7.06 | $6.88 | $7.01 | $7.01 | 5,412,640 |
| 2024-06-18 | $6.97 | $7.08 | $6.92 | $7.05 | $7.05 | 6,412,790 |
| 2024-06-17 | $7.41 | $7.41 | $6.88 | $7.01 | $7.01 | 11,103,890 |
| 2024-06-14 | $7.96 | $8.10 | $7.90 | $8.02 | $8.02 | 5,513,310 |
| 2024-06-13 | $8.21 | $8.25 | $7.83 | $7.96 | $7.96 | 6,778,230 |
| 2024-06-12 | $8.19 | $8.30 | $8.17 | $8.23 | $8.23 | 3,582,650 |
| 2024-06-11 | $8.30 | $8.30 | $8.15 | $8.23 | $8.23 | 2,914,290 |
| 2024-06-07 | $8.26 | $8.34 | $8.09 | $8.31 | $8.31 | 3,624,970 |
| 2024-06-06 | $8.34 | $8.45 | $8.12 | $8.23 | $8.23 | 3,457,430 |
| 2024-06-05 | $8.50 | $8.58 | $8.31 | $8.32 | $8.32 | 3,254,300 |
| 2024-06-04 | $8.46 | $8.58 | $8.38 | $8.52 | $8.52 | 3,030,340 |
| 2024-06-03 | $8.58 | $8.66 | $8.48 | $8.55 | $8.55 | 3,487,380 |
| 2024-05-31 | $8.67 | $8.79 | $8.58 | $8.61 | $8.61 | 3,781,180 |
| 2024-05-30 | $8.70 | $8.89 | $8.67 | $8.68 | $8.68 | 3,854,420 |
| 2024-05-29 | $8.51 | $8.72 | $8.51 | $8.65 | $8.65 | 3,180,530 |
| 2024-05-28 | $8.83 | $8.83 | $8.56 | $8.59 | $8.59 | 5,098,050 |
| 2024-05-27 | $8.78 | $8.89 | $8.70 | $8.84 | $8.84 | 2,826,930 |
| 2024-05-24 | $8.94 | $9.17 | $8.83 | $8.85 | $8.85 | 4,776,400 |
| 2024-05-23 | $8.96 | $9.02 | $8.80 | $8.90 | $8.90 | 5,580,270 |
| 2024-05-22 | $8.98 | $9.06 | $8.86 | $9.02 | $9.02 | 5,799,720 |
| 2024-05-21 | $8.68 | $9.11 | $8.67 | $8.98 | $8.98 | 9,400,460 |
| 2024-05-20 | $8.47 | $8.78 | $8.39 | $8.75 | $8.75 | 7,217,200 |
| 2024-05-17 | $8.55 | $8.62 | $8.35 | $8.44 | $8.44 | 4,965,340 |
| 2024-05-16 | $8.72 | $8.91 | $8.53 | $8.60 | $8.60 | 6,180,060 |
| 2024-05-15 | $8.40 | $8.75 | $8.37 | $8.63 | $8.63 | 8,686,380 |
| 2024-05-14 | $8.42 | $8.53 | $8.36 | $8.40 | $8.40 | 4,829,370 |
| 2024-05-13 | $8.52 | $8.52 | $8.38 | $8.42 | $8.42 | 5,514,010 |
| 2024-05-10 | $8.82 | $8.82 | $8.50 | $8.59 | $8.59 | 6,070,870 |
| 2024-05-09 | $8.56 | $8.91 | $8.52 | $8.82 | $8.82 | 5,999,540 |
| 2024-05-08 | $8.49 | $8.65 | $8.40 | $8.57 | $8.57 | 4,771,960 |
| 2024-05-07 | $8.68 | $8.70 | $8.38 | $8.45 | $8.45 | 6,241,810 |
| 2024-05-06 | $8.64 | $8.76 | $8.45 | $8.68 | $8.68 | 8,869,440 |
| 2024-04-30 | $8.56 | $9.08 | $8.54 | $8.59 | $8.59 | 9,831,240 |
| 2024-04-29 | $8.47 | $8.68 | $8.39 | $8.58 | $8.58 | 8,795,640 |
| 2024-04-26 | $8.57 | $8.68 | $8.03 | $8.47 | $8.47 | 25,128,650 |
| 2024-04-25 | $8.69 | $8.94 | $8.63 | $8.85 | $8.85 | 6,675,880 |
| 2024-04-24 | $8.90 | $9.02 | $8.61 | $8.73 | $8.73 | 11,961,860 |
| 2024-04-23 | $9.40 | $9.48 | $8.87 | $8.98 | $8.98 | 11,925,250 |
| 2024-04-22 | $9.35 | $9.59 | $9.11 | $9.44 | $9.44 | 12,074,630 |
| 2024-04-19 | $9.13 | $9.39 | $9.12 | $9.34 | $9.34 | 6,223,030 |
| 2024-04-18 | $8.99 | $9.34 | $8.91 | $9.18 | $9.18 | 7,420,510 |
| 2024-04-17 | $8.81 | $9.18 | $8.79 | $9.09 | $9.09 | 7,681,820 |
| 2024-04-16 | $8.88 | $9.00 | $8.65 | $8.71 | $8.71 | 8,767,400 |
| 2024-04-15 | $9.01 | $9.10 | $8.70 | $8.91 | $8.91 | 6,027,250 |
| 2024-04-12 | $8.96 | $9.14 | $8.89 | $9.01 | $9.01 | 5,516,320 |
| 2024-04-11 | $8.87 | $9.05 | $8.81 | $8.93 | $8.93 | 5,638,450 |
| 2024-04-10 | $8.83 | $9.02 | $8.68 | $8.93 | $8.93 | 8,981,510 |
| 2024-04-09 | $8.80 | $8.99 | $8.74 | $8.83 | $8.83 | 7,529,110 |
| 2024-04-08 | $9.27 | $9.27 | $8.73 | $8.87 | $8.87 | 13,755,800 |
| 2024-04-03 | $9.40 | $9.41 | $9.19 | $9.33 | $9.33 | 6,375,330 |
| 2024-04-02 | $9.25 | $9.50 | $9.10 | $9.36 | $9.36 | 10,026,410 |
| 2024-04-01 | $8.88 | $9.40 | $8.76 | $9.34 | $9.34 | 17,480,430 |
| 2024-03-29 | $8.31 | $9.04 | $8.31 | $8.87 | $8.87 | 15,203,620 |
| 2024-03-28 | $8.26 | $8.41 | $8.14 | $8.33 | $8.33 | 8,017,880 |
| 2024-03-27 | $8.41 | $8.69 | $8.28 | $8.35 | $8.35 | 9,178,820 |
| 2024-03-26 | $8.01 | $8.50 | $7.99 | $8.41 | $8.41 | 13,482,240 |
| 2024-03-25 | $7.90 | $8.20 | $7.85 | $8.01 | $8.01 | 7,434,750 |
| 2024-03-22 | $7.98 | $8.20 | $7.91 | $7.91 | $7.91 | 7,948,050 |
| 2024-03-21 | $7.75 | $8.07 | $7.66 | $7.98 | $7.98 | 7,776,960 |
| 2024-03-20 | $7.62 | $7.85 | $7.52 | $7.75 | $7.75 | 5,605,580 |
| 2024-03-19 | $7.53 | $7.77 | $7.53 | $7.60 | $7.60 | 5,907,490 |
| 2024-03-18 | $7.61 | $7.69 | $7.46 | $7.56 | $7.56 | 6,119,580 |
| 2024-03-15 | $7.13 | $7.71 | $7.11 | $7.61 | $7.61 | 12,226,350 |
| 2024-03-14 | $7.08 | $7.20 | $7.07 | $7.17 | $7.17 | 4,009,450 |
| 2024-03-13 | $7.07 | $7.11 | $7.00 | $7.07 | $7.07 | 3,658,120 |
| 2024-03-12 | $7.20 | $7.20 | $6.94 | $7.07 | $7.07 | 6,871,190 |
| 2024-03-11 | $7.16 | $7.17 | $7.01 | $7.10 | $7.10 | 4,511,980 |
| 2024-03-08 | $7.13 | $7.25 | $7.08 | $7.17 | $7.17 | 7,018,640 |
| 2024-03-07 | $6.71 | $7.30 | $6.71 | $7.11 | $7.11 | 17,401,870 |
| 2024-03-06 | $6.52 | $6.76 | $6.52 | $6.71 | $6.71 | 4,775,100 |
| 2024-03-05 | $6.70 | $6.71 | $6.53 | $6.55 | $6.55 | 4,242,830 |
| 2024-03-04 | $6.71 | $6.78 | $6.58 | $6.70 | $6.70 | 4,730,260 |
| 2024-03-01 | $6.68 | $6.80 | $6.63 | $6.70 | $6.70 | 4,714,180 |
| 2024-02-29 | $6.49 | $6.72 | $6.43 | $6.70 | $6.70 | 4,439,000 |
| 2024-02-28 | $6.98 | $7.04 | $6.45 | $6.51 | $6.51 | 9,370,900 |
| 2024-02-27 | $6.88 | $6.97 | $6.79 | $6.97 | $6.97 | 3,307,020 |
| 2024-02-26 | $6.85 | $7.12 | $6.83 | $6.92 | $6.92 | 4,664,970 |
| 2024-02-23 | $6.74 | $6.90 | $6.64 | $6.87 | $6.87 | 6,053,240 |
| 2024-02-22 | $6.73 | $6.87 | $6.66 | $6.75 | $6.75 | 4,201,170 |
| 2024-02-21 | $6.74 | $6.89 | $6.66 | $6.75 | $6.75 | 4,081,210 |
| 2024-02-20 | $6.63 | $6.81 | $6.46 | $6.76 | $6.76 | 5,356,300 |
| 2024-02-19 | $6.53 | $6.85 | $6.49 | $6.65 | $6.65 | 10,243,550 |
| 2024-02-08 | $5.93 | $6.56 | $5.93 | $6.50 | $6.50 | 9,582,970 |
| 2024-02-07 | $5.99 | $6.14 | $5.80 | $5.96 | $5.96 | 10,044,150 |
| 2024-02-06 | $5.57 | $6.10 | $5.31 | $6.08 | $6.08 | 10,123,400 |
| 2024-02-05 | $5.76 | $5.83 | $5.31 | $5.57 | $5.57 | 8,797,660 |
| 2024-02-02 | $6.05 | $6.15 | $5.70 | $5.86 | $5.86 | 6,167,350 |
| 2024-02-01 | $6.25 | $6.29 | $6.01 | $6.09 | $6.09 | 6,740,580 |
| 2024-01-31 | $6.51 | $6.55 | $6.16 | $6.17 | $6.17 | 6,580,170 |
| 2024-01-30 | $6.68 | $6.73 | $6.51 | $6.52 | $6.52 | 4,053,520 |
| 2024-01-29 | $6.92 | $6.99 | $6.66 | $6.70 | $6.70 | 4,593,260 |
| 2024-01-26 | $7.13 | $7.16 | $6.85 | $6.91 | $6.91 | 6,579,850 |
| 2024-01-25 | $6.76 | $7.14 | $6.73 | $7.11 | $7.11 | 4,758,700 |
| 2024-01-24 | $6.72 | $6.86 | $6.52 | $6.76 | $6.76 | 4,425,570 |
| 2024-01-23 | $6.59 | $6.83 | $6.52 | $6.66 | $6.66 | 6,415,680 |
| 2024-01-22 | $7.22 | $7.27 | $6.71 | $6.77 | $6.77 | 4,058,620 |
| 2024-01-19 | $7.37 | $7.39 | $7.19 | $7.22 | $7.22 | 3,338,980 |
| 2024-01-18 | $7.50 | $7.50 | $7.15 | $7.35 | $7.35 | 4,984,480 |
| 2024-01-17 | $7.55 | $7.66 | $7.51 | $7.54 | $7.54 | 3,225,710 |
| 2024-01-16 | $7.60 | $7.62 | $7.48 | $7.56 | $7.56 | 2,707,440 |
| 2024-01-15 | $7.52 | $7.65 | $7.50 | $7.56 | $7.56 | 1,787,720 |
| 2024-01-12 | $7.55 | $7.68 | $7.53 | $7.57 | $7.57 | 2,931,150 |
| 2024-01-11 | $7.62 | $7.62 | $7.49 | $7.55 | $7.55 | 3,553,580 |
| 2024-01-10 | $7.57 | $7.68 | $7.47 | $7.63 | $7.63 | 3,910,640 |
| 2024-01-09 | $7.52 | $7.62 | $7.50 | $7.56 | $7.56 | 2,570,270 |
| 2024-01-08 | $7.66 | $7.66 | $7.53 | $7.53 | $7.53 | 3,575,360 |
| 2024-01-05 | $7.74 | $7.79 | $7.61 | $7.67 | $7.67 | 3,584,410 |
| 2024-01-04 | $7.65 | $7.72 | $7.61 | $7.69 | $7.69 | 2,548,020 |
| 2024-01-03 | $7.65 | $7.75 | $7.59 | $7.67 | $7.67 | 3,268,890 |
| 2024-01-02 | $7.57 | $7.71 | $7.51 | $7.65 | $7.65 | 3,468,450 |
| 2024-01-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-12-29 | $7.42 | $7.60 | $7.42 | $7.55 | $7.55 | 2,806,130 |
| 2023-12-28 | $7.50 | $7.50 | $7.37 | $7.49 | $7.49 | 2,703,200 |
| 2023-12-27 | $7.29 | $7.50 | $7.25 | $7.44 | $7.44 | 3,372,960 |
| 2023-12-26 | $7.32 | $7.42 | $7.26 | $7.30 | $7.30 | 2,217,260 |
| 2023-12-25 | $7.43 | $7.46 | $7.22 | $7.41 | $7.41 | 3,083,990 |
| 2023-12-22 | $7.45 | $7.52 | $7.35 | $7.42 | $7.42 | 3,348,970 |
| 2023-12-21 | $7.40 | $7.47 | $7.28 | $7.45 | $7.45 | 3,050,270 |
| 2023-12-20 | $7.50 | $7.54 | $7.41 | $7.43 | $7.43 | 2,411,260 |
| 2023-12-19 | $7.49 | $7.51 | $7.38 | $7.46 | $7.46 | 2,700,900 |
| 2023-12-18 | $7.48 | $7.53 | $7.42 | $7.49 | $7.49 | 2,539,190 |
| 2023-12-14 | $7.54 | $7.57 | $7.43 | $7.44 | $7.44 | 3,079,670 |
| 2023-12-13 | $7.53 | $7.61 | $7.50 | $7.50 | $7.50 | 2,742,510 |
| 2023-12-12 | $7.60 | $7.60 | $7.44 | $7.57 | $7.57 | 3,918,520 |
| 2023-12-11 | $7.55 | $7.65 | $7.43 | $7.58 | $7.58 | 6,176,840 |
| 2023-12-08 | $7.87 | $7.90 | $7.55 | $7.55 | $7.55 | 6,440,580 |
| 2023-12-07 | $7.89 | $7.93 | $7.78 | $7.86 | $7.86 | 3,986,970 |
| 2023-12-06 | $7.88 | $7.95 | $7.80 | $7.89 | $7.89 | 4,331,080 |
| 2023-12-05 | $7.98 | $8.00 | $7.85 | $7.86 | $7.86 | 3,396,720 |
| 2023-12-04 | $7.93 | $8.02 | $7.81 | $7.95 | $7.95 | 5,977,140 |
| 2023-12-01 | $7.69 | $7.95 | $7.65 | $7.89 | $7.89 | 6,762,120 |
| 2023-11-30 | $7.71 | $7.78 | $7.65 | $7.73 | $7.73 | 3,111,140 |
| 2023-11-29 | $7.85 | $7.86 | $7.70 | $7.72 | $7.72 | 5,548,700 |
| 2023-11-28 | $7.68 | $7.90 | $7.51 | $7.88 | $7.88 | 11,346,090 |
| 2023-11-27 | $7.49 | $7.84 | $7.40 | $7.68 | $7.68 | 10,751,340 |
| 2023-11-24 | $7.50 | $7.51 | $7.44 | $7.48 | $7.48 | 4,805,230 |
| 2023-11-23 | $7.47 | $7.54 | $7.44 | $7.50 | $7.50 | 3,562,510 |
| 2023-11-22 | $7.56 | $7.60 | $7.49 | $7.50 | $7.50 | 3,205,680 |
| 2023-11-21 | $7.60 | $7.66 | $7.56 | $7.59 | $7.59 | 4,930,890 |
| 2023-11-20 | $7.53 | $7.65 | $7.43 | $7.61 | $7.61 | 7,484,090 |
| 2023-11-17 | $7.44 | $7.58 | $7.36 | $7.53 | $7.53 | 5,560,800 |
| 2023-11-16 | $7.52 | $7.55 | $7.42 | $7.44 | $7.44 | 5,092,060 |
| 2023-11-15 | $7.53 | $7.59 | $7.49 | $7.55 | $7.55 | 6,698,210 |
| 2023-11-14 | $7.95 | $7.96 | $7.44 | $7.60 | $7.60 | 15,938,410 |
| 2023-11-13 | $7.39 | $7.80 | $7.36 | $7.79 | $7.79 | 20,090,640 |
| 2023-11-10 | $7.07 | $7.43 | $7.03 | $7.39 | $7.39 | 23,381,860 |
| 2023-11-09 | $6.94 | $7.08 | $6.93 | $7.07 | $7.07 | 8,507,290 |
| 2023-11-08 | $6.99 | $7.00 | $6.93 | $6.96 | $6.96 | 5,461,530 |
| 2023-11-07 | $7.03 | $7.06 | $6.96 | $7.01 | $7.01 | 6,850,040 |
| 2023-11-06 | $7.12 | $7.17 | $7.00 | $7.06 | $7.06 | 9,835,270 |
| 2023-11-03 | $7.07 | $7.20 | $7.07 | $7.09 | $7.09 | 5,365,370 |
| 2023-11-02 | $7.13 | $7.17 | $7.07 | $7.07 | $7.07 | 5,909,430 |
| 2023-11-01 | $7.23 | $7.26 | $7.09 | $7.10 | $7.10 | 9,625,220 |
| 2023-10-31 | $7.57 | $7.60 | $7.12 | $7.22 | $7.22 | 15,137,260 |
| 2023-10-30 | $7.76 | $7.83 | $7.56 | $7.57 | $7.57 | 9,472,170 |
| 2023-10-27 | $7.90 | $7.99 | $7.65 | $7.79 | $7.79 | 10,834,930 |
| 2023-10-26 | $7.89 | $7.98 | $7.80 | $7.93 | $7.93 | 7,426,370 |
| 2023-10-25 | $7.83 | $8.10 | $7.77 | $7.96 | $7.96 | 12,334,520 |
| 2023-10-24 | $7.42 | $7.64 | $7.38 | $7.62 | $7.62 | 5,498,900 |
| 2023-10-23 | $7.61 | $7.68 | $7.39 | $7.43 | $7.43 | 7,217,280 |
| 2023-10-20 | $7.66 | $7.75 | $7.62 | $7.63 | $7.63 | 3,794,530 |
| 2023-10-19 | $7.88 | $7.88 | $7.65 | $7.71 | $7.71 | 6,628,380 |
| 2023-10-18 | $8.00 | $8.06 | $7.80 | $7.81 | $7.81 | 7,020,170 |
| 2023-10-17 | $8.04 | $8.08 | $7.90 | $8.03 | $8.03 | 7,925,030 |
| 2023-10-16 | $7.97 | $8.40 | $7.91 | $8.02 | $8.02 | 15,985,530 |
| 2023-10-13 | $7.98 | $7.99 | $7.61 | $7.82 | $7.82 | 9,225,300 |
| 2023-10-12 | $7.64 | $8.06 | $7.64 | $8.03 | $8.03 | 10,286,300 |
| 2023-10-11 | $7.80 | $7.84 | $7.55 | $7.58 | $7.58 | 8,505,670 |
| 2023-10-10 | $8.00 | $8.01 | $7.73 | $7.85 | $7.85 | 9,123,440 |
| 2023-10-09 | $7.95 | $8.11 | $7.79 | $8.03 | $8.03 | 8,481,390 |
| 2023-09-28 | $8.07 | $8.12 | $7.96 | $7.97 | $7.97 | 4,907,030 |
| 2023-09-27 | $7.87 | $8.10 | $7.87 | $7.97 | $7.97 | 6,436,980 |
| 2023-09-26 | $7.87 | $8.00 | $7.85 | $7.90 | $7.90 | 4,685,820 |
| 2023-09-25 | $7.97 | $8.04 | $7.86 | $7.92 | $7.92 | 5,711,600 |
| 2023-09-22 | $7.82 | $7.94 | $7.74 | $7.93 | $7.93 | 5,333,380 |
| 2023-09-21 | $7.78 | $7.93 | $7.72 | $7.83 | $7.83 | 3,597,560 |
| 2023-09-20 | $7.95 | $8.01 | $7.86 | $7.89 | $7.89 | 5,141,190 |
| 2023-09-19 | $7.97 | $8.04 | $7.93 | $8.01 | $8.01 | 3,303,870 |
| 2023-09-18 | $7.91 | $8.04 | $7.79 | $8.02 | $8.02 | 4,696,470 |
| 2023-09-15 | $7.95 | $8.00 | $7.85 | $7.94 | $7.94 | 4,170,080 |
| 2023-09-14 | $7.95 | $7.97 | $7.82 | $7.89 | $7.89 | 3,490,880 |
| 2023-09-13 | $7.92 | $8.02 | $7.84 | $7.88 | $7.88 | 3,806,810 |
| 2023-09-12 | $7.84 | $8.02 | $7.84 | $7.95 | $7.95 | 6,183,420 |
| 2023-09-11 | $7.96 | $8.01 | $7.84 | $7.91 | $7.91 | 6,749,920 |
| 2023-09-08 | $8.14 | $8.15 | $7.94 | $7.95 | $7.95 | 5,711,250 |
| 2023-09-07 | $8.23 | $8.34 | $8.15 | $8.17 | $8.17 | 5,754,950 |
| 2023-09-06 | $8.17 | $8.28 | $8.11 | $8.26 | $8.26 | 5,557,630 |
| 2023-09-05 | $8.10 | $8.26 | $8.06 | $8.19 | $8.19 | 7,698,190 |
| 2023-09-04 | $7.86 | $8.12 | $7.86 | $8.11 | $8.11 | 13,180,010 |
| 2023-09-01 | $7.85 | $7.95 | $7.79 | $7.87 | $7.87 | 8,719,850 |
| 2023-08-31 | $7.93 | $7.97 | $7.77 | $7.78 | $7.78 | 7,235,960 |
| 2023-08-30 | $7.93 | $8.00 | $7.80 | $7.82 | $7.82 | 5,604,020 |
| 2023-08-29 | $7.67 | $8.00 | $7.61 | $7.89 | $7.89 | 11,554,250 |
| 2023-08-28 | $7.72 | $7.91 | $7.65 | $7.67 | $7.67 | 13,215,130 |
| 2023-08-25 | $7.54 | $7.64 | $7.43 | $7.45 | $7.45 | 9,557,050 |
| 2023-08-24 | $7.71 | $7.82 | $7.52 | $7.53 | $7.53 | 9,445,770 |
| 2023-08-23 | $7.97 | $7.97 | $7.62 | $7.67 | $7.67 | 6,799,050 |
| 2023-08-22 | $7.91 | $8.00 | $7.68 | $7.81 | $7.81 | 8,187,710 |
| 2023-08-21 | $8.07 | $8.15 | $7.92 | $7.94 | $7.94 | 4,895,520 |
| 2023-08-18 | $8.15 | $8.30 | $8.09 | $8.11 | $8.11 | 3,340,670 |
| 2023-08-17 | $8.01 | $8.17 | $7.90 | $8.16 | $8.16 | 3,421,100 |
| 2023-08-16 | $8.03 | $8.12 | $8.01 | $8.01 | $8.01 | 3,320,860 |
| 2023-08-15 | $8.25 | $8.27 | $7.98 | $8.05 | $8.05 | 5,855,360 |
| 2023-08-14 | $8.10 | $8.25 | $8.02 | $8.22 | $8.22 | 4,696,400 |
| 2023-08-11 | $8.24 | $8.29 | $8.10 | $8.13 | $8.13 | 4,513,920 |
| 2023-08-10 | $8.26 | $8.29 | $8.18 | $8.24 | $8.24 | 3,144,460 |
| 2023-08-09 | $8.27 | $8.30 | $8.19 | $8.22 | $8.22 | 3,383,940 |
| 2023-08-08 | $8.27 | $8.33 | $8.21 | $8.31 | $8.31 | 3,134,170 |
| 2023-08-07 | $8.34 | $8.41 | $8.22 | $8.33 | $8.33 | 6,006,070 |
| 2023-08-04 | $8.49 | $8.49 | $8.32 | $8.34 | $8.34 | 3,867,430 |
| 2023-08-03 | $8.51 | $8.55 | $8.40 | $8.43 | $8.43 | 3,337,060 |
| 2023-08-02 | $8.57 | $8.59 | $8.42 | $8.51 | $8.51 | 6,537,830 |
| 2023-08-01 | $8.33 | $8.69 | $8.26 | $8.61 | $8.61 | 14,811,450 |
| 2023-07-31 | $8.38 | $8.45 | $8.25 | $8.26 | $8.26 | 7,012,120 |
| 2023-07-28 | $8.33 | $8.47 | $8.32 | $8.37 | $8.37 | 6,071,940 |
| 2023-07-27 | $8.36 | $8.48 | $8.26 | $8.34 | $8.34 | 6,139,450 |
| 2023-07-26 | $8.20 | $8.36 | $8.12 | $8.31 | $8.31 | 6,645,610 |
| 2023-07-25 | $8.10 | $8.18 | $8.07 | $8.16 | $8.16 | 4,120,280 |
| 2023-07-24 | $7.97 | $8.12 | $7.89 | $7.99 | $7.99 | 4,516,700 |
| 2023-07-21 | $8.05 | $8.10 | $7.94 | $7.97 | $7.97 | 4,153,640 |
| 2023-07-20 | $8.18 | $8.27 | $8.04 | $8.08 | $8.08 | 5,400,900 |
| 2023-07-19 | $8.18 | $8.24 | $8.00 | $8.18 | $8.18 | 5,744,550 |
| 2023-07-18 | $8.26 | $8.27 | $8.14 | $8.18 | $8.18 | 4,842,060 |
| 2023-07-17 | $8.46 | $8.46 | $8.22 | $8.25 | $8.25 | 5,386,170 |
| 2023-07-14 | $8.54 | $8.55 | $8.40 | $8.41 | $8.41 | 5,718,470 |
| 2023-07-13 | $8.53 | $8.58 | $8.40 | $8.54 | $8.54 | 6,478,640 |
| 2023-07-12 | $8.60 | $8.90 | $8.42 | $8.46 | $8.46 | 14,059,820 |
| 2023-07-11 | $8.29 | $8.48 | $8.22 | $8.37 | $8.37 | 5,919,200 |
| 2023-07-10 | $8.25 | $8.33 | $8.16 | $8.28 | $8.28 | 10,140,240 |
| 2023-07-07 | $8.55 | $8.61 | $8.48 | $8.55 | $8.55 | 7,075,600 |
| 2023-07-06 | $8.74 | $8.74 | $8.49 | $8.55 | $8.55 | 6,755,620 |
| 2023-07-05 | $8.63 | $8.63 | $8.46 | $8.56 | $8.56 | 4,320,270 |
| 2023-07-04 | $8.53 | $8.57 | $8.45 | $8.52 | $8.52 | 4,239,620 |
| 2023-07-03 | $8.44 | $8.56 | $8.41 | $8.51 | $8.51 | 4,178,220 |
| 2023-06-30 | $8.26 | $8.50 | $8.20 | $8.45 | $8.45 | 3,836,670 |
| 2023-06-29 | $8.16 | $8.32 | $8.13 | $8.30 | $8.30 | 3,175,230 |
| 2023-06-28 | $7.93 | $8.18 | $7.91 | $8.17 | $8.17 | 4,272,610 |
| 2023-06-27 | $7.78 | $8.02 | $7.69 | $7.98 | $7.98 | 3,107,390 |
| 2023-06-26 | $7.82 | $7.88 | $7.69 | $7.76 | $7.76 | 3,664,080 |
| 2023-06-21 | $7.88 | $8.06 | $7.82 | $7.82 | $7.82 | 4,410,350 |
| 2023-06-20 | $8.10 | $8.19 | $7.89 | $7.90 | $7.90 | 5,109,410 |
| 2023-06-19 | $7.95 | $8.24 | $7.95 | $8.14 | $8.14 | 6,428,660 |
| 2023-06-16 | $8.03 | $8.10 | $7.88 | $7.90 | $7.90 | 4,151,380 |
| 2023-06-15 | $8.05 | $8.09 | $8.00 | $8.03 | $8.03 | 1,949,910 |
| 2023-06-14 | $8.17 | $8.17 | $8.02 | $8.05 | $8.05 | 2,721,330 |
| 2023-06-13 | $7.98 | $8.15 | $7.97 | $8.09 | $8.09 | 2,990,030 |
| 2023-06-12 | $8.02 | $8.17 | $7.98 | $8.02 | $8.02 | 3,036,040 |
| 2023-06-09 | $8.04 | $8.17 | $7.98 | $8.01 | $8.01 | 3,611,490 |
| 2023-06-08 | $8.13 | $8.18 | $7.99 | $8.00 | $8.00 | 4,939,980 |
| 2023-06-07 | $8.20 | $8.26 | $8.10 | $8.15 | $8.15 | 2,582,830 |
| 2023-06-06 | $8.38 | $8.39 | $8.21 | $8.22 | $8.22 | 3,624,930 |
| 2023-06-05 | $8.35 | $8.49 | $8.27 | $8.36 | $8.36 | 5,190,940 |
| 2023-06-02 | $8.48 | $8.50 | $8.33 | $8.36 | $8.36 | 4,149,840 |
| 2023-06-01 | $8.66 | $8.66 | $8.40 | $8.48 | $8.48 | 5,212,760 |
| 2023-05-31 | $8.69 | $8.72 | $8.55 | $8.56 | $8.56 | 3,173,860 |
| 2023-05-30 | $8.60 | $8.68 | $8.48 | $8.65 | $8.65 | 4,580,650 |
| 2023-05-29 | $8.44 | $8.65 | $8.44 | $8.64 | $8.64 | 5,798,830 |
| 2023-05-26 | $8.39 | $8.47 | $8.19 | $8.46 | $8.46 | 4,836,010 |
| 2023-05-25 | $8.36 | $8.41 | $8.24 | $8.35 | $8.35 | 4,755,770 |
| 2023-05-24 | $8.37 | $8.46 | $8.27 | $8.36 | $8.36 | 3,609,290 |
| 2023-05-23 | $8.50 | $8.62 | $8.35 | $8.41 | $8.41 | 5,255,390 |
| 2023-05-22 | $8.30 | $8.58 | $8.29 | $8.47 | $8.47 | 6,405,800 |
| 2023-05-19 | $8.22 | $8.40 | $8.15 | $8.26 | $8.26 | 3,886,560 |
| 2023-05-18 | $8.04 | $8.30 | $8.04 | $8.21 | $8.21 | 3,795,910 |
| 2023-05-17 | $7.90 | $8.07 | $7.75 | $8.07 | $8.07 | 4,342,420 |
| 2023-05-16 | $7.86 | $8.09 | $7.81 | $7.93 | $7.93 | 8,305,900 |
| 2023-05-15 | $7.90 | $8.01 | $7.67 | $7.79 | $7.79 | 7,841,930 |
| 2023-05-12 | $11.68 | $11.83 | $11.58 | $11.65 | $8.05 | 3,152,430 |
| 2023-05-11 | $11.61 | $11.92 | $11.59 | $11.73 | $8.11 | 3,750,340 |
| 2023-05-10 | $11.51 | $11.79 | $11.38 | $11.72 | $8.10 | 4,035,410 |
| 2023-05-09 | $11.79 | $11.93 | $11.61 | $11.65 | $8.05 | 4,912,280 |
| 2023-05-08 | $12.10 | $12.18 | $11.50 | $11.73 | $8.11 | 5,387,840 |
| 2023-05-05 | $12.29 | $12.29 | $11.90 | $11.97 | $8.27 | 4,612,750 |
| 2023-05-04 | $12.36 | $12.53 | $12.24 | $12.36 | $8.54 | 4,911,500 |
| 2023-05-03 | $12.33 | $12.33 | $12.33 | $12.33 | $8.52 | 0 |
| 2023-05-02 | $12.33 | $12.33 | $12.33 | $12.33 | $8.52 | 0 |
| 2023-04-28 | $12.10 | $12.47 | $12.06 | $12.33 | $8.52 | 5,579,470 |
| 2023-04-27 | $12.05 | $12.25 | $11.95 | $12.03 | $8.32 | 4,434,100 |
| 2023-04-26 | $12.18 | $12.52 | $11.98 | $12.15 | $8.40 | 6,473,760 |
| 2023-04-25 | $12.03 | $12.63 | $11.76 | $12.30 | $8.50 | 10,337,150 |
| 2023-04-24 | $12.15 | $12.17 | $11.63 | $11.75 | $8.12 | 8,853,030 |
| 2023-04-21 | $11.97 | $12.69 | $11.82 | $12.20 | $12.20 | 6,917,700 |
| 2023-04-20 | $12.20 | $12.30 | $11.82 | $11.97 | $11.97 | 5,567,530 |
| 2023-04-19 | $12.07 | $12.25 | $11.90 | $12.17 | $12.17 | 4,909,690 |
| 2023-04-18 | $12.05 | $12.19 | $11.85 | $12.07 | $12.07 | 3,935,220 |
| 2023-04-17 | $11.69 | $12.12 | $11.63 | $12.05 | $12.05 | 4,810,020 |
| 2023-04-14 | $11.56 | $12.00 | $11.54 | $11.75 | $11.75 | 3,794,970 |
| 2023-04-13 | $11.78 | $11.91 | $11.49 | $11.60 | $11.60 | 4,327,970 |
| 2023-04-12 | $11.89 | $12.09 | $11.72 | $11.75 | $11.75 | 4,706,400 |
| 2023-04-11 | $12.16 | $12.17 | $11.65 | $11.85 | $11.85 | 3,878,740 |
| 2023-04-10 | $12.01 | $12.09 | $11.50 | $11.97 | $11.97 | 5,469,060 |
| 2023-04-07 | $11.97 | $12.55 | $11.87 | $12.09 | $12.09 | 7,405,310 |
| 2023-04-06 | $11.97 | $12.16 | $11.65 | $11.93 | $11.93 | 8,245,150 |
| 2023-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2023-04-04 | $11.65 | $11.86 | $11.21 | $11.52 | $11.52 | 7,701,870 |
| 2023-04-03 | $12.05 | $12.28 | $11.56 | $11.69 | $11.69 | 6,074,870 |
| 2023-03-31 | $12.00 | $12.38 | $11.87 | $12.25 | $12.25 | 4,248,360 |
| 2023-03-30 | $11.95 | $12.01 | $11.73 | $11.82 | $11.82 | 3,700,230 |
| 2023-03-29 | $11.93 | $12.10 | $11.93 | $12.00 | $12.00 | 2,796,490 |
| 2023-03-28 | $12.12 | $12.20 | $11.88 | $11.99 | $11.99 | 4,297,920 |
| 2023-03-27 | $12.23 | $12.33 | $11.91 | $12.11 | $12.11 | 4,714,690 |
| 2023-03-24 | $12.20 | $12.37 | $12.01 | $12.23 | $12.23 | 3,955,690 |
| 2023-03-23 | $12.25 | $12.40 | $11.95 | $12.03 | $12.03 | 4,586,610 |
| 2023-03-22 | $12.16 | $12.48 | $12.16 | $12.23 | $12.23 | 2,823,880 |
| 2023-03-21 | $12.03 | $12.41 | $11.95 | $12.26 | $12.26 | 2,780,010 |
| 2023-03-20 | $11.86 | $12.31 | $11.78 | $12.03 | $12.03 | 5,344,960 |
| 2023-03-17 | $12.10 | $12.47 | $11.81 | $11.88 | $11.88 | 4,133,850 |
| 2023-03-16 | $12.61 | $12.61 | $12.05 | $12.10 | $12.10 | 4,290,680 |
| 2023-03-15 | $12.44 | $12.75 | $12.44 | $12.58 | $12.58 | 2,951,020 |
| 2023-03-14 | $13.02 | $13.02 | $12.37 | $12.44 | $12.44 | 4,212,600 |
| 2023-03-13 | $12.94 | $12.95 | $12.51 | $12.91 | $12.91 | 3,928,880 |
| 2023-03-10 | $12.98 | $13.02 | $12.58 | $12.71 | $12.71 | 4,683,470 |
| 2023-03-09 | $13.01 | $13.30 | $12.94 | $13.06 | $13.06 | 2,309,170 |
| 2023-03-08 | $13.00 | $13.20 | $12.95 | $13.06 | $13.06 | 3,325,070 |
| 2023-03-07 | $13.07 | $13.26 | $13.05 | $13.05 | $13.05 | 2,758,030 |
| 2023-03-06 | $13.19 | $13.34 | $13.05 | $13.21 | $13.21 | 4,513,450 |
| 2023-03-03 | $13.53 | $13.58 | $13.13 | $13.26 | $13.26 | 3,616,700 |
| 2023-03-02 | $13.62 | $13.84 | $13.33 | $13.49 | $13.49 | 7,649,760 |
| 2023-03-01 | $13.55 | $13.99 | $13.48 | $13.63 | $13.63 | 7,966,460 |
| 2023-02-28 | $13.53 | $13.53 | $13.21 | $13.48 | $13.48 | 3,256,900 |
| 2023-02-27 | $13.25 | $13.69 | $13.11 | $13.39 | $13.39 | 4,857,750 |
| 2023-02-24 | $13.14 | $13.32 | $13.08 | $13.31 | $13.31 | 4,687,520 |
| 2023-02-23 | $13.50 | $13.50 | $13.08 | $13.15 | $13.15 | 4,932,910 |
| 2023-02-22 | $13.45 | $13.75 | $13.34 | $13.54 | $13.54 | 4,153,000 |
| 2023-02-21 | $13.81 | $13.81 | $13.37 | $13.47 | $13.47 | 3,743,160 |
| 2023-02-20 | $13.16 | $13.83 | $13.00 | $13.71 | $13.71 | 5,147,560 |
| 2023-02-17 | $13.00 | $13.25 | $12.88 | $13.08 | $13.08 | 2,793,970 |
| 2023-02-16 | $13.31 | $13.44 | $12.88 | $13.00 | $13.00 | 4,305,200 |
| 2023-02-15 | $13.50 | $13.72 | $13.26 | $13.36 | $13.36 | 3,544,120 |
| 2023-02-14 | $13.59 | $13.72 | $13.37 | $13.47 | $13.47 | 2,995,670 |
| 2023-02-13 | $13.46 | $13.78 | $13.15 | $13.70 | $13.70 | 7,705,700 |
| 2023-02-10 | $13.83 | $13.88 | $13.40 | $13.52 | $13.52 | 5,293,830 |
| 2023-02-09 | $13.79 | $13.99 | $13.64 | $13.88 | $13.88 | 5,740,040 |
| 2023-02-08 | $13.60 | $14.02 | $13.48 | $13.79 | $13.79 | 4,699,200 |
| 2023-02-07 | $13.65 | $13.65 | $13.27 | $13.55 | $13.55 | 3,625,050 |
| 2023-02-06 | $13.67 | $13.90 | $13.30 | $13.38 | $13.38 | 5,440,200 |
| 2023-02-03 | $13.22 | $13.55 | $13.15 | $13.52 | $13.52 | 5,623,870 |
| 2023-02-02 | $13.50 | $13.50 | $13.11 | $13.17 | $13.17 | 3,977,600 |
| 2023-02-01 | $13.17 | $13.52 | $13.05 | $13.27 | $13.27 | 5,739,980 |
| 2023-01-31 | $12.68 | $13.24 | $12.58 | $13.24 | $13.24 | 5,901,750 |
| 2023-01-30 | $12.52 | $12.79 | $12.52 | $12.74 | $12.74 | 4,154,370 |
| 2023-01-20 | $12.34 | $12.66 | $12.28 | $12.61 | $12.61 | 4,310,910 |
| 2023-01-19 | $12.20 | $12.35 | $12.06 | $12.23 | $12.23 | 4,075,270 |
| 2023-01-18 | $12.34 | $12.34 | $12.08 | $12.14 | $12.14 | 3,418,520 |
| 2023-01-17 | $12.50 | $12.50 | $12.22 | $12.34 | $12.34 | 2,434,760 |
| 2023-01-16 | $12.44 | $12.80 | $12.28 | $12.32 | $12.32 | 4,597,530 |
| 2023-01-13 | $12.41 | $12.49 | $12.21 | $12.30 | $12.30 | 2,492,710 |
| 2023-01-12 | $12.39 | $12.50 | $12.22 | $12.41 | $12.41 | 3,332,860 |
| 2023-01-11 | $12.37 | $12.51 | $12.15 | $12.31 | $12.31 | 3,473,630 |
| 2023-01-10 | $12.33 | $12.50 | $12.03 | $12.39 | $12.39 | 5,662,920 |
| 2023-01-09 | $12.29 | $12.65 | $12.25 | $12.33 | $12.33 | 5,441,710 |
| 2023-01-06 | $11.74 | $12.76 | $11.69 | $12.30 | $12.30 | 7,478,910 |
| 2023-01-05 | $11.86 | $11.89 | $11.50 | $11.78 | $11.78 | 4,442,950 |
| 2023-01-04 | $11.47 | $11.85 | $11.36 | $11.70 | $11.70 | 6,175,370 |
| 2023-01-03 | $10.70 | $11.50 | $10.70 | $11.44 | $11.44 | 4,706,380 |
| 2023-01-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2022-12-30 | $10.76 | $10.89 | $10.71 | $10.76 | $10.76 | 2,446,670 |
| 2022-12-29 | $10.70 | $10.95 | $10.60 | $10.72 | $10.72 | 2,518,680 |
| 2022-12-28 | $10.82 | $10.92 | $10.60 | $10.80 | $10.80 | 3,735,390 |
| 2022-12-27 | $11.03 | $11.04 | $10.56 | $10.82 | $10.82 | 4,711,770 |
| 2022-12-26 | $10.53 | $11.11 | $10.20 | $10.95 | $10.95 | 4,990,200 |
| 2022-12-23 | $10.51 | $10.77 | $10.26 | $10.64 | $10.64 | 5,316,210 |
| 2022-12-22 | $11.00 | $11.02 | $10.70 | $10.77 | $10.77 | 4,176,570 |
| 2022-12-21 | $11.12 | $11.17 | $10.80 | $10.84 | $10.84 | 3,669,240 |
| 2022-12-20 | $11.12 | $11.43 | $10.99 | $11.17 | $11.17 | 4,323,880 |
| 2022-12-19 | $11.14 | $11.45 | $10.89 | $10.99 | $10.99 | 3,743,810 |
| 2022-12-16 | $11.28 | $11.35 | $11.00 | $11.22 | $11.22 | 3,305,100 |
| 2022-12-15 | $11.19 | $11.39 | $11.03 | $11.21 | $11.21 | 4,296,160 |
| 2022-12-14 | $11.28 | $11.66 | $11.19 | $11.30 | $11.30 | 8,435,540 |
| 2022-12-13 | $11.83 | $11.97 | $11.11 | $11.18 | $11.18 | 7,904,810 |
| 2022-12-12 | $12.30 | $12.34 | $11.71 | $11.84 | $11.84 | 8,536,320 |
| 2022-12-09 | $11.77 | $12.47 | $11.75 | $12.40 | $12.40 | 11,222,720 |
| 2022-12-08 | $11.79 | $11.88 | $11.30 | $11.78 | $11.78 | 10,007,550 |
| 2022-12-07 | $11.89 | $11.90 | $11.55 | $11.76 | $11.76 | 8,585,690 |
| 2022-12-06 | $12.73 | $13.10 | $11.80 | $11.89 | $11.89 | 13,758,010 |
| 2022-12-05 | $12.14 | $12.58 | $12.14 | $12.54 | $12.54 | 5,997,090 |
| 2022-12-01 | $11.74 | $12.20 | $11.74 | $12.01 | $12.01 | 4,663,470 |
| 2022-11-30 | $11.97 | $11.97 | $11.57 | $11.80 | $11.80 | 7,475,830 |
| 2022-11-29 | $11.86 | $12.04 | $11.62 | $11.95 | $11.95 | 7,788,490 |
| 2022-11-28 | $12.10 | $12.47 | $11.70 | $11.89 | $11.89 | 10,326,030 |
| 2022-11-25 | $12.50 | $12.60 | $12.15 | $12.23 | $12.23 | 7,335,010 |
| 2022-11-24 | $12.08 | $12.97 | $11.99 | $12.30 | $12.30 | 11,981,570 |
| 2022-11-23 | $12.15 | $12.36 | $11.79 | $12.04 | $12.04 | 6,751,600 |
| 2022-11-22 | $12.48 | $12.56 | $12.04 | $12.13 | $12.13 | 6,659,420 |
| 2022-11-21 | $11.80 | $12.57 | $11.62 | $12.30 | $12.30 | 11,967,330 |
| 2022-11-18 | $12.12 | $12.18 | $11.77 | $11.78 | $11.78 | 5,696,980 |
| 2022-11-17 | $12.23 | $12.27 | $11.87 | $12.12 | $12.12 | 7,687,550 |
| 2022-11-16 | $12.13 | $12.46 | $11.58 | $12.30 | $12.30 | 14,673,190 |
| 2022-11-15 | $11.57 | $12.43 | $11.57 | $12.19 | $12.19 | 19,034,670 |
| 2022-11-14 | $11.00 | $11.78 | $10.88 | $11.55 | $11.55 | 18,702,870 |
| 2022-11-11 | $11.16 | $11.32 | $10.79 | $10.82 | $10.82 | 6,644,050 |
| 2022-11-10 | $10.92 | $11.05 | $10.69 | $10.97 | $10.97 | 4,776,330 |
| 2022-11-09 | $10.85 | $11.20 | $10.83 | $10.90 | $10.90 | 4,968,380 |
| 2022-11-08 | $10.96 | $11.14 | $10.66 | $10.95 | $10.95 | 8,348,540 |
| 2022-11-07 | $10.78 | $11.07 | $10.61 | $10.75 | $10.75 | 7,918,640 |
| 2022-11-04 | $10.33 | $11.35 | $10.23 | $10.93 | $10.93 | 13,052,680 |
| 2022-11-03 | $10.12 | $10.60 | $9.94 | $10.33 | $10.33 | 7,355,870 |
| 2022-11-02 | $10.29 | $10.38 | $9.97 | $10.00 | $10.00 | 7,790,300 |
| 2022-11-01 | $10.00 | $10.40 | $9.91 | $10.29 | $10.29 | 6,600,970 |
| 2022-10-31 | $9.65 | $10.06 | $9.42 | $10.00 | $10.00 | 7,503,660 |
| 2022-10-28 | $10.28 | $10.34 | $9.63 | $9.70 | $9.70 | 9,835,220 |
| 2022-10-27 | $10.70 | $10.85 | $10.19 | $10.21 | $10.21 | 10,225,600 |
| 2022-10-26 | $10.60 | $10.82 | $10.33 | $10.75 | $10.75 | 9,001,390 |
| 2022-10-25 | $10.81 | $10.85 | $10.40 | $10.69 | $10.69 | 9,129,490 |
| 2022-10-24 | $10.35 | $11.00 | $10.10 | $10.67 | $10.67 | 15,140,770 |
| 2022-10-21 | $10.50 | $10.64 | $10.21 | $10.35 | $10.35 | 10,723,960 |
| 2022-10-20 | $9.70 | $10.68 | $9.50 | $10.33 | $10.33 | 20,917,390 |
| 2022-10-19 | $10.20 | $10.46 | $9.59 | $9.78 | $9.78 | 17,201,780 |
| 2022-10-18 | $8.96 | $9.86 | $8.89 | $9.86 | $9.86 | 13,583,710 |
| 2022-10-17 | $8.45 | $9.00 | $8.32 | $8.96 | $8.96 | 9,321,630 |
| 2022-10-14 | $8.01 | $8.59 | $8.01 | $8.45 | $8.45 | 7,860,120 |
| 2022-10-13 | $8.08 | $8.17 | $7.89 | $7.90 | $7.90 | 3,310,930 |
| 2022-10-12 | $8.07 | $8.16 | $7.89 | $8.14 | $8.14 | 2,915,420 |
| 2022-10-11 | $7.93 | $8.11 | $7.83 | $8.06 | $8.06 | 2,982,880 |
| 2022-10-10 | $8.00 | $8.27 | $7.90 | $7.96 | $7.96 | 4,080,380 |
| 2022-09-30 | $8.08 | $8.19 | $7.88 | $7.88 | $7.88 | 3,278,780 |
| 2022-09-29 | $8.22 | $8.39 | $8.00 | $8.13 | $8.13 | 4,313,920 |
| 2022-09-28 | $8.63 | $8.67 | $8.11 | $8.12 | $8.12 | 5,684,350 |
| 2022-09-27 | $8.67 | $8.78 | $8.35 | $8.63 | $8.63 | 4,018,480 |
| 2022-09-26 | $8.81 | $8.82 | $8.62 | $8.63 | $8.63 | 3,120,740 |
| 2022-09-23 | $9.00 | $9.00 | $8.66 | $8.84 | $8.84 | 4,778,030 |
| 2022-09-22 | $8.94 | $9.11 | $8.80 | $9.01 | $9.01 | 4,707,660 |
| 2022-09-21 | $8.81 | $9.00 | $8.48 | $8.94 | $8.94 | 5,408,780 |
| 2022-09-20 | $8.69 | $9.05 | $8.56 | $8.84 | $8.84 | 6,940,060 |
| 2022-09-19 | $8.55 | $8.68 | $8.37 | $8.55 | $8.55 | 6,016,120 |
| 2022-09-16 | $8.77 | $8.96 | $8.52 | $8.53 | $8.53 | 6,258,920 |
| 2022-09-15 | $8.95 | $9.12 | $8.69 | $8.77 | $8.77 | 7,663,250 |
| 2022-09-14 | $8.66 | $8.93 | $8.57 | $8.78 | $8.78 | 5,394,230 |
| 2022-09-13 | $8.84 | $8.92 | $8.72 | $8.78 | $8.78 | 5,642,240 |
| 2022-09-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-09-09 | $8.91 | $9.00 | $8.68 | $8.81 | $8.81 | 9,320,660 |
| 2022-09-08 | $8.87 | $9.44 | $8.83 | $9.10 | $9.10 | 15,717,070 |
| 2022-09-07 | $8.64 | $9.27 | $8.59 | $8.78 | $8.78 | 9,058,180 |
| 2022-09-06 | $8.79 | $8.89 | $8.58 | $8.80 | $8.80 | 5,362,340 |
| 2022-09-05 | $8.80 | $8.94 | $8.65 | $8.81 | $8.81 | 7,371,110 |
| 2022-09-02 | $8.94 | $8.97 | $8.61 | $8.70 | $8.70 | 6,601,820 |
| 2022-09-01 | $8.83 | $9.10 | $8.75 | $8.83 | $8.83 | 8,678,910 |
| 2022-08-31 | $9.19 | $9.20 | $8.70 | $8.77 | $8.77 | 14,005,860 |
| 2022-08-30 | $9.30 | $9.38 | $8.90 | $9.11 | $9.11 | 27,264,940 |
| 2022-08-29 | $8.08 | $8.87 | $8.08 | $8.87 | $8.87 | 19,318,670 |
| 2022-08-26 | $8.15 | $8.29 | $8.00 | $8.06 | $8.06 | 3,634,920 |
| 2022-08-25 | $8.17 | $8.19 | $7.89 | $8.03 | $8.03 | 5,223,200 |
| 2022-08-24 | $8.32 | $8.38 | $8.08 | $8.10 | $8.10 | 6,981,620 |
| 2022-08-23 | $8.18 | $8.38 | $7.98 | $8.29 | $8.29 | 8,687,770 |
| 2022-08-22 | $7.91 | $8.34 | $7.73 | $8.22 | $8.22 | 12,647,450 |
| 2022-08-19 | $7.57 | $7.98 | $7.55 | $7.88 | $7.88 | 10,172,070 |
| 2022-08-18 | $7.30 | $7.77 | $7.21 | $7.55 | $7.55 | 8,920,650 |
| 2022-08-17 | $7.28 | $7.44 | $7.23 | $7.26 | $7.26 | 2,935,110 |
| 2022-08-16 | $7.18 | $7.28 | $7.15 | $7.28 | $7.28 | 2,555,980 |
| 2022-08-15 | $7.23 | $7.33 | $7.12 | $7.17 | $7.17 | 4,363,230 |
| 2022-08-12 | $7.32 | $7.38 | $7.18 | $7.21 | $7.21 | 2,907,280 |
| 2022-08-11 | $7.32 | $7.53 | $7.30 | $7.33 | $7.33 | 3,952,530 |
| 2022-08-10 | $7.40 | $7.40 | $7.24 | $7.30 | $7.30 | 3,051,250 |
| 2022-08-09 | $7.40 | $7.42 | $7.22 | $7.36 | $7.36 | 5,541,980 |
| 2022-08-08 | $7.24 | $7.43 | $7.14 | $7.37 | $7.37 | 6,112,940 |
| 2022-08-05 | $6.73 | $7.34 | $6.68 | $7.27 | $7.27 | 8,577,710 |
| 2022-08-04 | $6.60 | $6.72 | $6.60 | $6.70 | $6.70 | 2,377,790 |
| 2022-08-03 | $6.67 | $6.82 | $6.51 | $6.57 | $6.57 | 3,204,920 |
| 2022-08-02 | $7.07 | $7.07 | $6.66 | $6.69 | $6.69 | 3,739,740 |
| 2022-08-01 | $7.08 | $7.20 | $6.93 | $6.98 | $6.98 | 3,464,040 |
| 2022-07-29 | $7.17 | $7.25 | $7.07 | $7.15 | $7.15 | 3,444,470 |
| 2022-07-28 | $7.31 | $7.37 | $7.16 | $7.22 | $7.22 | 3,762,670 |
| 2022-07-27 | $7.39 | $7.46 | $7.20 | $7.30 | $7.30 | 4,108,520 |
| 2022-07-26 | $7.18 | $7.50 | $7.08 | $7.33 | $7.33 | 5,995,920 |
| 2022-07-25 | $7.03 | $7.17 | $7.00 | $7.12 | $7.12 | 3,957,280 |
| 2022-07-22 | $6.89 | $7.12 | $6.73 | $7.03 | $7.03 | 4,798,510 |
| 2022-07-21 | $6.93 | $6.98 | $6.73 | $6.92 | $6.92 | 2,965,510 |
| 2022-07-20 | $6.86 | $6.92 | $6.82 | $6.89 | $6.89 | 2,811,710 |
| 2022-07-19 | $6.67 | $6.88 | $6.66 | $6.87 | $6.87 | 4,322,510 |
| 2022-07-18 | $6.55 | $6.75 | $6.54 | $6.67 | $6.67 | 4,397,160 |
| 2022-07-15 | $6.54 | $6.69 | $6.48 | $6.56 | $6.56 | 3,832,750 |
| 2022-07-14 | $6.59 | $6.65 | $6.54 | $6.59 | $6.59 | 2,194,000 |
| 2022-07-13 | $6.61 | $6.70 | $6.57 | $6.60 | $6.60 | 3,808,000 |
| 2022-07-12 | $6.60 | $6.70 | $6.56 | $6.62 | $6.62 | 5,450,330 |
| 2022-07-11 | $6.64 | $6.67 | $6.54 | $6.60 | $6.60 | 2,058,620 |
| 2022-07-08 | $6.49 | $6.72 | $6.46 | $6.64 | $6.64 | 4,612,440 |
| 2022-07-07 | $6.36 | $6.53 | $6.30 | $6.49 | $6.49 | 3,082,270 |
| 2022-07-06 | $6.35 | $6.39 | $6.28 | $6.33 | $6.33 | 2,153,040 |
| 2022-07-05 | $6.29 | $6.40 | $6.27 | $6.32 | $6.32 | 1,710,760 |
| 2022-07-04 | $6.35 | $6.37 | $6.25 | $6.32 | $6.32 | 1,820,820 |
| 2022-07-01 | $6.35 | $6.42 | $6.30 | $6.35 | $6.35 | 1,962,810 |
| 2022-06-30 | $6.49 | $6.50 | $6.35 | $6.38 | $6.38 | 3,128,600 |
| 2022-06-29 | $6.70 | $6.73 | $6.61 | $6.62 | $6.35 | 4,228,820 |
| 2022-06-28 | $6.70 | $6.72 | $6.64 | $6.70 | $6.43 | 2,616,830 |
| 2022-06-27 | $6.67 | $6.76 | $6.67 | $6.72 | $6.45 | 1,837,000 |
| 2022-06-24 | $6.74 | $6.78 | $6.71 | $6.71 | $6.44 | 1,680,670 |
| 2022-06-23 | $6.69 | $6.76 | $6.65 | $6.73 | $6.46 | 1,827,090 |
| 2022-06-22 | $6.89 | $6.90 | $6.68 | $6.69 | $6.42 | 2,100,030 |
| 2022-06-21 | $6.86 | $6.93 | $6.71 | $6.79 | $6.51 | 3,151,070 |
| 2022-06-20 | $6.81 | $6.95 | $6.72 | $6.89 | $6.61 | 4,439,320 |
| 2022-06-17 | $6.72 | $6.84 | $6.70 | $6.81 | $6.53 | 2,939,640 |
| 2022-06-16 | $6.72 | $6.85 | $6.68 | $6.77 | $6.50 | 3,310,510 |
| 2022-06-15 | $6.92 | $6.92 | $6.70 | $6.70 | $6.43 | 4,666,300 |
| 2022-06-14 | $6.75 | $6.92 | $6.65 | $6.90 | $6.62 | 5,324,160 |
| 2022-06-13 | $6.82 | $6.95 | $6.72 | $6.80 | $6.52 | 6,053,460 |
| 2022-06-10 | $6.55 | $7.05 | $6.53 | $6.87 | $6.59 | 9,622,860 |
| 2022-06-09 | $6.73 | $6.85 | $6.64 | $6.65 | $6.38 | 8,430,530 |
| 2022-06-08 | $6.59 | $7.26 | $6.52 | $6.94 | $6.66 | 13,985,160 |
| 2022-06-07 | $6.45 | $6.80 | $6.35 | $6.60 | $6.33 | 5,246,940 |
| 2022-06-06 | $6.49 | $6.54 | $6.41 | $6.45 | $6.19 | 2,132,120 |
| 2022-06-02 | $6.40 | $6.55 | $6.36 | $6.49 | $6.23 | 2,225,180 |
| 2022-06-01 | $6.29 | $6.50 | $6.21 | $6.41 | $6.15 | 2,282,320 |
| 2022-05-31 | $6.32 | $6.37 | $6.21 | $6.28 | $6.03 | 1,669,520 |
| 2022-05-30 | $6.34 | $6.35 | $6.26 | $6.32 | $6.06 | 1,101,250 |
| 2022-05-27 | $6.26 | $6.35 | $6.24 | $6.32 | $6.06 | 1,885,910 |
| 2022-05-26 | $6.40 | $6.40 | $6.19 | $6.27 | $6.02 | 1,802,150 |
| 2022-05-25 | $6.16 | $6.35 | $6.16 | $6.34 | $6.08 | 1,724,810 |
| 2022-05-24 | $6.34 | $6.43 | $6.17 | $6.17 | $5.92 | 2,356,420 |
| 2022-05-23 | $6.23 | $6.36 | $6.23 | $6.36 | $6.10 | 1,561,700 |
| 2022-05-20 | $6.25 | $6.32 | $6.18 | $6.29 | $6.03 | 1,482,620 |
| 2022-05-19 | $6.19 | $6.31 | $6.10 | $6.24 | $5.99 | 2,464,200 |
| 2022-05-18 | $6.04 | $6.25 | $5.99 | $6.25 | $6.00 | 3,691,530 |
| 2022-05-17 | $6.00 | $6.05 | $5.88 | $5.98 | $5.74 | 2,166,620 |
| 2022-05-16 | $5.92 | $6.02 | $5.88 | $6.00 | $5.76 | 2,599,350 |
| 2022-05-13 | $5.86 | $5.93 | $5.81 | $5.88 | $5.64 | 1,755,180 |
| 2022-05-12 | $5.76 | $5.86 | $5.70 | $5.85 | $5.61 | 1,761,510 |
| 2022-05-11 | $5.91 | $5.95 | $5.79 | $5.79 | $5.55 | 2,693,600 |
| 2022-05-10 | $5.72 | $5.91 | $5.70 | $5.89 | $5.65 | 1,942,710 |
| 2022-05-09 | $5.79 | $5.89 | $5.67 | $5.86 | $5.62 | 1,527,150 |
| 2022-05-06 | $5.86 | $5.92 | $5.55 | $5.76 | $5.53 | 1,891,280 |
| 2022-05-05 | $5.80 | $5.96 | $5.76 | $5.87 | $5.63 | 1,820,980 |
| 2022-05-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.59 | 0 |
| 2022-05-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.59 | 0 |
| 2022-04-29 | $5.71 | $5.92 | $5.71 | $5.83 | $5.59 | 2,563,890 |
| 2022-04-28 | $5.71 | $5.83 | $5.56 | $5.69 | $5.46 | 2,908,620 |
| 2022-04-27 | $5.52 | $5.79 | $5.35 | $5.74 | $5.51 | 4,414,360 |
| 2022-04-26 | $6.00 | $6.00 | $5.63 | $5.67 | $5.44 | 3,996,500 |
| 2022-04-25 | $6.47 | $6.47 | $5.95 | $5.96 | $5.72 | 4,012,530 |
| 2022-04-22 | $6.46 | $6.55 | $6.32 | $6.44 | $6.18 | 3,038,640 |
| 2022-04-21 | $6.78 | $6.82 | $6.43 | $6.48 | $6.22 | 3,901,870 |
| 2022-04-20 | $6.86 | $6.88 | $6.67 | $6.78 | $6.50 | 2,924,920 |
| 2022-04-19 | $6.77 | $6.85 | $6.70 | $6.84 | $6.56 | 2,656,370 |
| 2022-04-18 | $6.66 | $6.81 | $6.55 | $6.79 | $6.51 | 2,810,910 |
| 2022-04-15 | $6.67 | $6.85 | $6.60 | $6.71 | $6.44 | 4,684,200 |
| 2022-04-14 | $6.66 | $6.73 | $6.65 | $6.67 | $6.40 | 2,224,400 |
| 2022-04-13 | $6.80 | $6.80 | $6.63 | $6.66 | $6.39 | 2,064,080 |
| 2022-04-12 | $6.67 | $6.83 | $6.51 | $6.80 | $6.52 | 3,644,440 |
| 2022-04-11 | $6.80 | $6.80 | $6.52 | $6.59 | $6.32 | 2,422,500 |
| 2022-04-08 | $6.70 | $6.79 | $6.61 | $6.75 | $6.48 | 2,967,750 |
| 2022-04-07 | $6.72 | $6.91 | $6.66 | $6.70 | $6.43 | 5,023,320 |
| 2022-04-06 | $6.48 | $6.76 | $6.45 | $6.76 | $6.49 | 4,151,530 |
| 2022-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2022-04-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.19 | 0 |
| 2022-04-01 | $6.49 | $6.49 | $6.41 | $6.45 | $6.19 | 2,471,720 |
| 2022-03-31 | $6.39 | $6.52 | $6.35 | $6.49 | $6.23 | 3,342,000 |
| 2022-03-30 | $6.36 | $6.42 | $6.32 | $6.40 | $6.14 | 1,369,070 |
| 2022-03-29 | $6.37 | $6.43 | $6.32 | $6.35 | $6.09 | 1,581,440 |
| 2022-03-28 | $6.39 | $6.47 | $6.26 | $6.38 | $6.12 | 1,837,940 |
| 2022-03-25 | $6.31 | $6.44 | $6.31 | $6.41 | $6.15 | 3,071,800 |
| 2022-03-24 | $6.36 | $6.39 | $6.28 | $6.31 | $6.05 | 2,103,400 |
| 2022-03-23 | $6.36 | $6.44 | $6.32 | $6.38 | $6.12 | 2,310,850 |
| 2022-03-22 | $6.31 | $6.43 | $6.26 | $6.40 | $6.14 | 2,245,790 |
| 2022-03-21 | $6.28 | $6.36 | $6.27 | $6.32 | $6.06 | 1,906,220 |
| 2022-03-18 | $6.25 | $6.33 | $6.19 | $6.30 | $6.04 | 2,008,120 |
| 2022-03-17 | $6.29 | $6.34 | $6.22 | $6.25 | $6.00 | 3,132,380 |
| 2022-03-16 | $6.15 | $6.26 | $5.98 | $6.23 | $5.98 | 2,977,240 |
| 2022-03-15 | $6.46 | $6.48 | $6.10 | $6.11 | $5.86 | 4,227,960 |
| 2022-03-14 | $6.63 | $6.76 | $6.48 | $6.49 | $6.23 | 3,199,080 |
| 2022-03-10 | $6.81 | $6.86 | $6.67 | $6.69 | $6.42 | 3,934,780 |
| 2022-03-09 | $6.90 | $7.03 | $6.56 | $6.71 | $6.44 | 6,438,560 |
| 2022-03-08 | $7.26 | $7.33 | $6.90 | $6.95 | $6.67 | 5,960,660 |
| 2022-03-07 | $7.29 | $7.29 | $7.09 | $7.13 | $6.84 | 3,639,790 |
| 2022-03-04 | $7.25 | $7.30 | $7.16 | $7.23 | $6.94 | 4,010,800 |
| 2022-03-03 | $7.17 | $7.31 | $7.15 | $7.26 | $6.97 | 5,517,340 |
| 2022-03-02 | $7.05 | $7.23 | $7.01 | $7.15 | $6.86 | 4,119,320 |
| 2022-03-01 | $7.01 | $7.10 | $6.98 | $7.05 | $6.76 | 2,585,420 |
| 2022-02-28 | $7.07 | $7.10 | $6.94 | $7.00 | $6.72 | 1,958,110 |
| 2022-02-25 | $6.96 | $7.09 | $6.96 | $7.02 | $6.73 | 2,693,890 |
| 2022-02-24 | $7.08 | $7.10 | $6.88 | $6.93 | $6.65 | 3,745,080 |
| 2022-02-23 | $7.11 | $7.13 | $7.00 | $7.05 | $6.76 | 3,150,770 |
| 2022-02-22 | $7.15 | $7.21 | $7.02 | $7.08 | $6.79 | 3,288,720 |
| 2022-02-21 | $6.99 | $7.15 | $6.93 | $7.15 | $6.86 | 4,528,470 |
| 2022-02-18 | $6.79 | $6.99 | $6.78 | $6.97 | $6.69 | 3,008,420 |
| 2022-02-17 | $6.87 | $6.90 | $6.81 | $6.82 | $6.54 | 1,870,800 |
| 2022-02-16 | $6.80 | $6.90 | $6.80 | $6.87 | $6.59 | 1,878,800 |
| 2022-02-15 | $6.88 | $6.89 | $6.71 | $6.75 | $6.48 | 2,323,790 |
| 2022-02-14 | $6.94 | $6.95 | $6.82 | $6.89 | $6.61 | 2,162,200 |
| 2022-02-11 | $7.05 | $7.09 | $6.90 | $6.91 | $6.63 | 3,128,570 |
| 2022-02-10 | $7.01 | $7.10 | $6.98 | $7.06 | $6.77 | 2,759,020 |
| 2022-02-09 | $7.02 | $7.09 | $6.98 | $7.01 | $6.73 | 3,240,620 |
| 2022-02-08 | $6.85 | $7.18 | $6.83 | $7.05 | $6.76 | 5,355,790 |
| 2022-02-07 | $6.63 | $6.91 | $6.58 | $6.86 | $6.58 | 3,241,240 |
| 2022-02-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.30 | 0 |
| 2022-02-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.30 | 0 |
| 2022-02-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.30 | 0 |
| 2022-02-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.30 | 0 |
| 2022-01-28 | $6.57 | $6.63 | $6.47 | $6.57 | $6.30 | 2,060,800 |
| 2022-01-27 | $6.73 | $6.76 | $6.50 | $6.51 | $6.25 | 2,391,640 |
| 2022-01-26 | $6.54 | $6.72 | $6.50 | $6.70 | $6.43 | 3,037,360 |
| 2022-01-25 | $6.67 | $6.74 | $6.50 | $6.54 | $6.27 | 5,929,900 |
| 2022-01-24 | $6.80 | $6.84 | $6.73 | $6.75 | $6.48 | 4,407,760 |
| 2022-01-21 | $7.00 | $7.02 | $6.81 | $6.82 | $6.54 | 6,389,480 |
| 2022-01-20 | $7.10 | $7.28 | $7.03 | $7.08 | $6.79 | 4,798,850 |
| 2022-01-19 | $7.02 | $7.17 | $7.02 | $7.15 | $6.86 | 3,580,490 |
| 2022-01-18 | $7.15 | $7.21 | $7.01 | $7.02 | $6.73 | 2,281,280 |
| 2022-01-17 | $7.12 | $7.19 | $7.02 | $7.14 | $6.85 | 2,581,940 |
| 2022-01-14 | $7.23 | $7.23 | $7.08 | $7.12 | $6.83 | 2,893,480 |
| 2022-01-13 | $7.16 | $7.35 | $7.16 | $7.20 | $6.91 | 3,472,780 |
| 2022-01-12 | $7.08 | $7.20 | $7.03 | $7.14 | $6.85 | 3,189,050 |
| 2022-01-11 | $7.04 | $7.16 | $6.97 | $7.08 | $6.79 | 3,665,060 |
| 2022-01-10 | $6.95 | $7.05 | $6.90 | $7.01 | $6.73 | 3,014,470 |
| 2022-01-07 | $6.99 | $7.13 | $6.94 | $6.95 | $6.67 | 4,103,780 |
| 2022-01-06 | $7.04 | $7.15 | $7.01 | $7.03 | $6.74 | 3,206,750 |
| 2022-01-05 | $7.13 | $7.16 | $7.02 | $7.07 | $6.78 | 2,481,270 |
| 2022-01-04 | $7.02 | $7.13 | $7.00 | $7.12 | $6.83 | 3,325,180 |
| 2022-01-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.72 | 0 |
| 2021-12-31 | $6.95 | $7.05 | $6.95 | $7.00 | $6.72 | 1,894,440 |
| 2021-12-30 | $6.99 | $7.04 | $6.93 | $6.95 | $6.67 | 2,130,520 |
| 2021-12-29 | $6.91 | $7.09 | $6.87 | $6.99 | $6.71 | 3,501,150 |
| 2021-12-28 | $6.96 | $6.96 | $6.85 | $6.91 | $6.63 | 2,435,840 |
| 2021-12-27 | $6.93 | $7.05 | $6.82 | $6.95 | $6.67 | 3,497,600 |
| 2021-12-24 | $7.06 | $7.08 | $6.88 | $6.92 | $6.64 | 4,032,100 |
| 2021-12-23 | $6.83 | $7.12 | $6.81 | $7.05 | $6.76 | 7,795,090 |
| 2021-12-22 | $6.96 | $7.05 | $6.68 | $6.86 | $6.58 | 4,961,380 |
| 2021-12-21 | $6.79 | $6.93 | $6.72 | $6.90 | $6.62 | 4,805,370 |
| 2021-12-20 | $6.75 | $6.93 | $6.64 | $6.80 | $6.52 | 6,027,970 |
| 2021-12-17 | $6.64 | $6.98 | $6.64 | $6.75 | $6.48 | 6,605,970 |
| 2021-12-16 | $6.58 | $6.67 | $6.54 | $6.66 | $6.39 | 4,081,850 |
| 2021-12-15 | $6.49 | $6.67 | $6.48 | $6.56 | $6.29 | 3,284,100 |
| 2021-12-14 | $6.47 | $6.52 | $6.42 | $6.48 | $6.22 | 2,077,090 |
| 2021-12-13 | $6.53 | $6.54 | $6.42 | $6.45 | $6.19 | 2,791,900 |
| 2021-12-07 | $6.49 | $6.54 | $6.42 | $6.50 | $6.24 | 1,294,520 |
| 2021-12-06 | $6.53 | $6.58 | $6.48 | $6.48 | $6.22 | 1,611,050 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.26 | 1,119,600 |
| 2021-12-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.24 | 1,643,410 |
| 2021-12-01 | $6.46 | $6.54 | $6.42 | $6.53 | $6.26 | 1,596,060 |
| 2021-11-30 | $6.37 | $6.47 | $6.37 | $6.44 | $6.18 | 1,870,630 |
| 2021-11-29 | $6.37 | $6.40 | $6.31 | $6.37 | $6.11 | 1,725,570 |
| 2021-11-26 | $6.47 | $6.50 | $6.42 | $6.44 | $6.18 | 1,683,560 |
| 2021-11-25 | $6.51 | $6.53 | $6.46 | $6.49 | $6.23 | 1,143,300 |
| 2021-11-24 | $6.55 | $6.55 | $6.43 | $6.50 | $6.24 | 1,841,180 |
| 2021-11-23 | $6.44 | $6.59 | $6.43 | $6.56 | $6.29 | 3,085,160 |
| 2021-11-22 | $6.50 | $6.51 | $6.41 | $6.44 | $6.18 | 1,511,670 |
| 2021-11-19 | $6.54 | $6.54 | $6.43 | $6.49 | $6.23 | 1,709,820 |
| 2021-11-18 | $6.47 | $6.56 | $6.45 | $6.47 | $6.21 | 1,238,920 |
| 2021-11-17 | $6.44 | $6.53 | $6.42 | $6.51 | $6.25 | 1,235,710 |
| 2021-11-16 | $6.50 | $6.53 | $6.42 | $6.44 | $6.18 | 1,137,630 |
| 2021-11-15 | $6.42 | $6.54 | $6.37 | $6.49 | $6.23 | 1,653,330 |
| 2021-11-12 | $6.47 | $6.48 | $6.38 | $6.42 | $6.16 | 964,240 |
| 2021-11-11 | $6.37 | $6.48 | $6.36 | $6.47 | $6.21 | 1,922,250 |
| 2021-11-10 | $6.28 | $6.40 | $6.22 | $6.39 | $6.13 | 1,681,340 |
| 2021-11-09 | $6.26 | $6.28 | $6.22 | $6.27 | $6.02 | 1,054,400 |
| 2021-11-08 | $6.20 | $6.31 | $6.19 | $6.26 | $6.01 | 1,761,220 |
| 2021-11-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.98 | 1,332,370 |
| 2021-11-04 | $6.25 | $6.29 | $6.20 | $6.23 | $5.98 | 1,315,620 |
| 2021-11-03 | $6.23 | $6.26 | $6.18 | $6.25 | $6.00 | 794,640 |
| 2021-11-02 | $6.30 | $6.36 | $6.18 | $6.23 | $5.98 | 1,503,560 |
| 2021-11-01 | $6.30 | $6.37 | $6.27 | $6.36 | $6.10 | 963,410 |
| 2021-10-29 | $6.30 | $6.38 | $6.29 | $6.34 | $6.08 | 1,354,220 |
| 2021-10-28 | $6.30 | $6.34 | $6.22 | $6.29 | $6.03 | 1,250,130 |
| 2021-10-27 | $6.46 | $6.46 | $6.28 | $6.31 | $6.05 | 1,479,780 |
| 2021-10-26 | $6.53 | $6.53 | $6.41 | $6.43 | $6.17 | 1,055,300 |
| 2021-10-25 | $6.52 | $6.60 | $6.40 | $6.46 | $6.20 | 2,080,640 |
| 2021-10-22 | $6.67 | $6.72 | $6.51 | $6.55 | $6.28 | 1,735,280 |
| 2021-10-21 | $6.71 | $6.76 | $6.66 | $6.71 | $6.44 | 1,888,880 |
| 2021-10-20 | $6.70 | $6.76 | $6.65 | $6.66 | $6.39 | 1,695,190 |
| 2021-10-19 | $6.68 | $6.79 | $6.64 | $6.74 | $6.47 | 2,445,320 |
| 2021-10-18 | $6.66 | $6.72 | $6.61 | $6.68 | $6.41 | 1,855,310 |
| 2021-10-15 | $6.73 | $6.76 | $6.65 | $6.68 | $6.41 | 1,707,400 |
| 2021-10-14 | $6.61 | $6.74 | $6.58 | $6.73 | $6.46 | 1,725,550 |
| 2021-10-13 | $6.56 | $6.63 | $6.52 | $6.61 | $6.34 | 1,257,870 |
| 2021-10-12 | $6.62 | $6.66 | $6.53 | $6.56 | $6.29 | 2,096,960 |
| 2021-10-11 | $6.60 | $6.68 | $6.56 | $6.63 | $6.36 | 1,708,280 |
| 2021-09-30 | $6.44 | $6.55 | $6.40 | $6.47 | $6.21 | 1,697,450 |
| 2021-09-29 | $6.50 | $6.59 | $6.40 | $6.40 | $6.14 | 2,970,640 |
| 2021-09-28 | $6.57 | $6.61 | $6.46 | $6.59 | $6.32 | 2,977,780 |
| 2021-09-27 | $6.80 | $6.84 | $6.51 | $6.55 | $6.28 | 4,587,100 |
| 2021-09-24 | $7.21 | $7.24 | $6.77 | $6.80 | $6.52 | 11,901,280 |
| 2021-09-23 | $7.40 | $7.45 | $7.17 | $7.23 | $6.94 | 6,884,240 |
| 2021-09-22 | $7.16 | $7.39 | $7.15 | $7.27 | $6.97 | 9,071,940 |
| 2021-09-21 | $7.39 | $7.39 | $7.39 | $7.39 | $7.09 | 0 |
| 2021-09-20 | $7.39 | $7.39 | $7.39 | $7.39 | $7.09 | 0 |
| 2021-09-17 | $7.56 | $7.64 | $7.30 | $7.39 | $7.09 | 21,379,450 |
| 2021-09-16 | $7.39 | $7.84 | $7.39 | $7.73 | $7.42 | 29,323,370 |
| 2021-09-15 | $7.12 | $7.21 | $7.09 | $7.13 | $6.84 | 2,627,680 |
| 2021-09-14 | $7.38 | $7.38 | $7.12 | $7.13 | $6.84 | 4,994,210 |
| 2021-09-13 | $7.32 | $7.42 | $7.28 | $7.39 | $7.09 | 3,589,130 |
| 2021-09-09 | $7.34 | $7.66 | $7.27 | $7.60 | $7.29 | 10,413,570 |
| 2021-09-08 | $7.25 | $7.40 | $7.21 | $7.34 | $7.04 | 4,304,530 |
| 2021-09-07 | $7.18 | $7.33 | $7.11 | $7.31 | $7.01 | 5,515,830 |
| 2021-09-06 | $7.20 | $7.35 | $7.10 | $7.18 | $6.89 | 4,229,060 |
| 2021-09-03 | $7.11 | $7.32 | $7.01 | $7.19 | $6.90 | 5,084,960 |
| 2021-09-02 | $6.96 | $7.12 | $6.90 | $7.09 | $6.80 | 2,852,830 |
| 2021-09-01 | $7.08 | $7.24 | $6.90 | $7.06 | $6.77 | 4,489,550 |
| 2021-08-31 | $6.98 | $7.14 | $6.93 | $7.07 | $6.78 | 2,309,020 |
| 2021-08-30 | $7.14 | $7.14 | $6.92 | $6.98 | $6.70 | 2,793,680 |
| 2021-08-27 | $7.07 | $7.18 | $7.02 | $7.07 | $6.78 | 2,490,530 |
| 2021-08-26 | $7.13 | $7.24 | $7.10 | $7.17 | $6.88 | 3,264,140 |
| 2021-08-25 | $7.06 | $7.15 | $6.97 | $7.13 | $6.84 | 2,731,960 |
| 2021-08-24 | $6.90 | $7.25 | $6.90 | $7.13 | $6.84 | 5,171,490 |
| 2021-08-23 | $6.91 | $7.02 | $6.91 | $6.95 | $6.67 | 1,530,460 |
| 2021-08-20 | $6.82 | $6.95 | $6.76 | $6.92 | $6.64 | 2,435,210 |
| 2021-08-19 | $6.90 | $6.90 | $6.76 | $6.81 | $6.53 | 1,688,360 |
| 2021-08-18 | $6.89 | $6.94 | $6.79 | $6.89 | $6.61 | 1,580,070 |
| 2021-08-17 | $6.87 | $7.00 | $6.80 | $6.83 | $6.55 | 3,522,720 |
| 2021-08-16 | $6.88 | $6.92 | $6.79 | $6.87 | $6.59 | 2,025,130 |
| 2021-08-13 | $6.71 | $6.95 | $6.71 | $6.87 | $6.59 | 3,672,920 |
| 2021-08-12 | $6.66 | $6.81 | $6.63 | $6.75 | $6.48 | 3,122,690 |
| 2021-08-11 | $6.57 | $6.65 | $6.53 | $6.65 | $6.38 | 2,317,660 |
| 2021-08-10 | $6.57 | $6.61 | $6.53 | $6.57 | $6.30 | 1,727,330 |
| 2021-08-09 | $6.59 | $6.60 | $6.48 | $6.57 | $6.30 | 1,749,950 |
| 2021-08-06 | $6.56 | $6.63 | $6.49 | $6.52 | $6.26 | 1,741,440 |
| 2021-08-05 | $6.53 | $6.63 | $6.48 | $6.56 | $6.29 | 2,662,180 |
| 2021-08-04 | $6.38 | $6.60 | $6.34 | $6.54 | $6.27 | 3,949,470 |
| 2021-08-03 | $6.45 | $6.49 | $6.35 | $6.36 | $6.10 | 2,551,660 |
| 2021-08-02 | $6.54 | $6.54 | $6.24 | $6.46 | $6.20 | 4,041,520 |
| 2021-07-30 | $6.48 | $6.61 | $6.43 | $6.57 | $6.30 | 2,512,340 |
| 2021-07-29 | $6.50 | $6.57 | $6.46 | $6.53 | $6.26 | 2,020,440 |
| 2021-07-28 | $6.80 | $6.80 | $6.41 | $6.47 | $6.21 | 3,677,580 |
| 2021-07-27 | $6.98 | $7.09 | $6.81 | $6.81 | $6.53 | 3,030,400 |
| 2021-07-26 | $7.18 | $7.19 | $6.92 | $7.01 | $6.73 | 3,130,520 |
| 2021-07-23 | $7.05 | $7.25 | $7.05 | $7.08 | $6.79 | 5,709,140 |
| 2021-07-22 | $6.92 | $7.12 | $6.88 | $7.05 | $6.76 | 3,778,260 |
| 2021-07-21 | $6.92 | $6.96 | $6.90 | $6.92 | $6.64 | 1,463,160 |
| 2021-07-20 | $6.99 | $6.99 | $6.90 | $6.92 | $6.64 | 2,250,570 |
| 2021-07-19 | $7.10 | $7.16 | $7.02 | $7.05 | $6.76 | 2,505,920 |
| 2021-07-16 | $7.01 | $7.22 | $6.95 | $7.14 | $6.85 | 6,420,110 |
| 2021-07-15 | $7.00 | $7.05 | $6.91 | $7.01 | $6.73 | 3,184,000 |
| 2021-07-14 | $7.10 | $7.12 | $7.02 | $7.03 | $6.74 | 1,408,320 |
| 2021-07-13 | $7.06 | $7.11 | $6.96 | $7.10 | $6.81 | 2,118,350 |
| 2021-07-12 | $7.01 | $7.18 | $6.99 | $7.06 | $6.77 | 2,551,290 |
| 2021-07-09 | $6.90 | $7.03 | $6.89 | $6.99 | $6.71 | 1,987,890 |
| 2021-07-08 | $7.05 | $7.09 | $6.90 | $6.98 | $6.70 | 1,924,650 |
| 2021-07-07 | $7.06 | $7.11 | $7.03 | $7.05 | $6.76 | 1,304,820 |
| 2021-07-06 | $7.35 | $7.39 | $7.31 | $7.33 | $6.77 | 1,717,550 |
| 2021-07-05 | $7.33 | $7.37 | $7.28 | $7.36 | $6.80 | 1,046,190 |
| 2021-07-01 | $7.40 | $7.50 | $7.37 | $7.41 | $6.85 | 1,809,000 |
| 2021-06-30 | $7.42 | $7.44 | $7.35 | $7.35 | $6.79 | 861,510 |
| 2021-06-29 | $7.38 | $7.41 | $7.30 | $7.34 | $6.78 | 1,161,980 |
| 2021-06-28 | $7.55 | $7.55 | $7.39 | $7.41 | $6.85 | 1,594,740 |
| 2021-06-25 | $7.49 | $7.58 | $7.44 | $7.54 | $6.97 | 1,680,440 |
| 2021-06-24 | $7.36 | $7.51 | $7.35 | $7.47 | $6.90 | 1,982,980 |
| 2021-06-23 | $7.37 | $7.41 | $7.35 | $7.37 | $6.81 | 1,176,940 |
| 2021-06-22 | $7.30 | $7.42 | $7.19 | $7.41 | $6.85 | 2,141,510 |
| 2021-06-21 | $7.35 | $7.41 | $7.28 | $7.31 | $6.75 | 1,522,330 |
| 2021-06-18 | $7.26 | $7.35 | $7.10 | $7.34 | $6.78 | 1,724,560 |
| 2021-06-17 | $7.34 | $7.38 | $7.25 | $7.26 | $6.71 | 1,327,050 |
| 2021-06-16 | $7.35 | $7.45 | $7.32 | $7.34 | $6.78 | 1,057,980 |
| 2021-06-15 | $7.50 | $7.50 | $7.35 | $7.38 | $6.82 | 2,021,550 |
| 2021-06-14 | $7.52 | $7.52 | $7.52 | $7.52 | $6.95 | 0 |
| 2021-06-11 | $7.45 | $7.56 | $7.45 | $7.52 | $6.95 | 2,138,420 |
| 2021-06-10 | $7.50 | $7.52 | $7.45 | $7.48 | $6.91 | 1,354,260 |
| 2021-06-09 | $7.37 | $7.50 | $7.36 | $7.50 | $6.93 | 2,095,750 |
| 2021-06-08 | $7.37 | $7.43 | $7.36 | $7.37 | $6.81 | 1,136,390 |
| 2021-06-07 | $7.44 | $7.46 | $7.37 | $7.38 | $6.82 | 1,377,770 |
| 2021-06-04 | $7.53 | $7.53 | $7.42 | $7.44 | $6.87 | 1,593,180 |
| 2021-06-03 | $7.46 | $7.61 | $7.41 | $7.54 | $6.97 | 2,755,200 |
| 2021-06-02 | $7.49 | $7.49 | $7.40 | $7.43 | $6.87 | 1,421,400 |
| 2021-06-01 | $7.51 | $7.51 | $7.40 | $7.49 | $6.92 | 1,525,910 |
| 2021-05-31 | $7.50 | $7.52 | $7.43 | $7.48 | $6.91 | 1,957,720 |
| 2021-05-28 | $7.64 | $7.67 | $7.51 | $7.52 | $6.95 | 2,064,350 |
| 2021-05-27 | $7.55 | $7.62 | $7.52 | $7.59 | $7.01 | 2,208,230 |
| 2021-05-26 | $7.53 | $7.57 | $7.52 | $7.55 | $6.98 | 1,198,160 |
| 2021-05-25 | $7.54 | $7.58 | $7.50 | $7.55 | $6.98 | 1,384,450 |
| 2021-05-24 | $7.50 | $7.54 | $7.46 | $7.54 | $6.97 | 1,203,020 |
| 2021-05-21 | $7.44 | $7.51 | $7.42 | $7.50 | $6.93 | 1,425,350 |
| 2021-05-20 | $7.49 | $7.49 | $7.40 | $7.41 | $6.85 | 1,620,220 |
| 2021-05-19 | $7.49 | $7.50 | $7.41 | $7.50 | $6.93 | 1,399,600 |
| 2021-05-18 | $7.46 | $7.53 | $7.46 | $7.49 | $6.92 | 1,076,400 |
| 2021-05-17 | $7.62 | $7.62 | $7.45 | $7.45 | $6.88 | 2,790,580 |
| 2021-05-14 | $7.63 | $7.66 | $7.55 | $7.61 | $7.03 | 2,625,690 |
| 2021-05-13 | $7.67 | $7.75 | $7.56 | $7.63 | $7.05 | 3,119,370 |
| 2021-05-12 | $7.67 | $7.79 | $7.62 | $7.74 | $7.15 | 2,618,180 |
| 2021-05-11 | $7.85 | $7.87 | $7.60 | $7.69 | $7.11 | 4,972,860 |
| 2021-05-10 | $7.87 | $8.00 | $7.80 | $7.98 | $7.37 | 6,706,290 |
| 2021-05-07 | $7.73 | $7.88 | $7.64 | $7.77 | $7.18 | 5,750,790 |
| 2021-05-06 | $7.47 | $7.80 | $7.47 | $7.71 | $7.12 | 4,048,860 |
| 2021-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.89 | 0 |
| 2021-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $6.89 | 0 |
| 2021-04-30 | $7.45 | $7.53 | $7.31 | $7.46 | $6.89 | 2,143,970 |
| 2021-04-29 | $7.59 | $7.59 | $7.45 | $7.46 | $6.89 | 2,337,200 |
| 2021-04-28 | $7.64 | $7.67 | $7.56 | $7.58 | $7.00 | 1,788,580 |
| 2021-04-27 | $7.80 | $7.81 | $7.59 | $7.64 | $7.06 | 3,204,240 |
| 2021-04-26 | $7.89 | $7.89 | $7.73 | $7.84 | $7.24 | 3,896,820 |
| 2021-04-23 | $7.99 | $7.99 | $7.70 | $7.84 | $7.24 | 7,387,740 |
| 2021-04-22 | $8.05 | $8.21 | $8.05 | $8.11 | $7.49 | 3,478,990 |
| 2021-04-21 | $8.12 | $8.18 | $8.02 | $8.05 | $7.44 | 3,554,370 |
| 2021-04-20 | $8.20 | $8.35 | $8.12 | $8.14 | $7.52 | 4,666,630 |
| 2021-04-19 | $8.21 | $8.30 | $8.11 | $8.22 | $7.60 | 4,537,180 |
| 2021-04-16 | $8.17 | $8.36 | $8.14 | $8.25 | $7.62 | 4,661,990 |
| 2021-04-15 | $8.21 | $8.27 | $8.09 | $8.15 | $7.53 | 4,003,460 |
| 2021-04-14 | $8.03 | $8.37 | $8.01 | $8.28 | $7.65 | 6,532,630 |
| 2021-04-13 | $8.42 | $8.42 | $8.15 | $8.15 | $7.53 | 11,011,220 |
| 2021-04-12 | $8.25 | $8.84 | $8.05 | $8.51 | $7.86 | 16,792,860 |
| 2021-04-09 | $8.71 | $8.90 | $8.12 | $8.33 | $7.70 | 25,040,140 |
| 2021-04-08 | $8.12 | $9.00 | $8.11 | $8.82 | $8.15 | 34,375,450 |
| 2021-04-07 | $7.91 | $8.18 | $7.88 | $8.18 | $7.56 | 3,891,560 |
| 2021-04-06 | $7.97 | $8.05 | $7.91 | $7.94 | $7.34 | 2,129,920 |
| 2021-04-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.36 | 0 |
| 2021-04-02 | $8.10 | $8.12 | $7.92 | $7.97 | $7.36 | 3,841,060 |
| 2021-04-01 | $8.06 | $8.23 | $7.85 | $8.15 | $7.53 | 4,601,230 |
| 2021-03-31 | $8.07 | $8.12 | $8.06 | $8.09 | $7.48 | 1,601,080 |
| 2021-03-30 | $8.18 | $8.22 | $8.08 | $8.11 | $7.49 | 1,937,060 |
| 2021-03-29 | $8.32 | $8.41 | $8.21 | $8.22 | $7.60 | 2,068,800 |
| 2021-03-26 | $8.11 | $8.35 | $8.06 | $8.32 | $7.69 | 2,809,310 |
| 2021-03-25 | $8.20 | $8.30 | $8.11 | $8.11 | $7.49 | 2,204,900 |
| 2021-03-24 | $8.08 | $8.43 | $8.08 | $8.33 | $7.70 | 3,784,620 |
| 2021-03-23 | $8.62 | $8.62 | $8.31 | $8.36 | $7.72 | 4,575,760 |
| 2021-03-22 | $8.60 | $8.70 | $8.55 | $8.62 | $7.96 | 3,032,270 |
| 2021-03-19 | $8.73 | $8.75 | $8.51 | $8.52 | $7.87 | 5,337,580 |
| 2021-03-18 | $8.72 | $8.95 | $8.60 | $8.80 | $8.13 | 6,288,020 |
| 2021-03-17 | $8.88 | $9.15 | $8.67 | $8.88 | $8.21 | 9,183,860 |
| 2021-03-16 | $8.75 | $9.23 | $8.50 | $8.86 | $8.19 | 9,327,350 |
| 2021-03-15 | $8.71 | $8.96 | $8.68 | $8.76 | $8.09 | 12,577,250 |
| 2021-03-12 | $8.21 | $9.02 | $8.07 | $8.89 | $8.21 | 16,729,790 |
| 2021-03-11 | $7.91 | $8.21 | $7.80 | $8.20 | $7.58 | 6,232,450 |
| 2021-03-10 | $8.04 | $8.12 | $7.86 | $7.91 | $7.31 | 3,917,960 |
| 2021-03-09 | $7.80 | $8.30 | $7.52 | $8.03 | $7.42 | 7,363,300 |
| 2021-03-08 | $7.83 | $8.04 | $7.81 | $7.85 | $7.25 | 2,930,810 |
| 2021-03-05 | $7.80 | $7.86 | $7.73 | $7.82 | $7.23 | 2,408,280 |
| 2021-03-04 | $7.88 | $8.09 | $7.82 | $7.90 | $7.30 | 4,848,920 |
| 2021-03-03 | $7.68 | $7.98 | $7.68 | $7.92 | $7.32 | 4,012,230 |
| 2021-03-02 | $7.80 | $7.82 | $7.65 | $7.68 | $7.10 | 2,004,860 |
| 2021-03-01 | $7.81 | $7.89 | $7.77 | $7.82 | $7.23 | 2,258,670 |
| 2021-02-26 | $7.49 | $7.78 | $7.45 | $7.77 | $7.18 | 2,707,000 |
| 2021-02-25 | $7.67 | $7.70 | $7.52 | $7.54 | $6.97 | 2,097,090 |
| 2021-02-24 | $7.50 | $7.77 | $7.42 | $7.65 | $7.07 | 4,219,000 |
| 2021-02-23 | $7.85 | $7.85 | $7.62 | $7.62 | $7.04 | 4,296,120 |
| 2021-02-22 | $7.73 | $8.10 | $7.70 | $7.89 | $7.29 | 8,279,770 |
| 2021-02-19 | $7.77 | $7.77 | $7.63 | $7.70 | $7.11 | 2,949,390 |
| 2021-02-18 | $7.88 | $7.91 | $7.62 | $7.79 | $7.20 | 4,260,510 |
| 2021-02-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.26 | 0 |
| 2021-02-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.26 | 0 |
| 2021-02-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.26 | 0 |
| 2021-02-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.26 | 0 |
| 2021-02-11 | $7.86 | $7.86 | $7.86 | $7.86 | $7.26 | 0 |
| 2021-02-10 | $7.68 | $8.04 | $7.68 | $7.86 | $7.26 | 6,217,040 |
| 2021-02-09 | $7.61 | $7.72 | $7.55 | $7.70 | $7.11 | 2,885,600 |
| 2021-02-08 | $7.50 | $7.66 | $7.40 | $7.58 | $7.00 | 2,268,000 |
| 2021-02-05 | $7.37 | $7.63 | $7.26 | $7.50 | $6.93 | 3,438,290 |
| 2021-02-04 | $7.49 | $7.49 | $7.29 | $7.37 | $6.81 | 2,836,360 |
| 2021-02-03 | $7.26 | $7.44 | $7.00 | $7.37 | $6.81 | 4,091,850 |
| 2021-02-02 | $7.09 | $7.25 | $7.00 | $7.20 | $6.65 | 2,114,870 |
| 2021-02-01 | $7.07 | $7.10 | $6.94 | $7.09 | $6.55 | 1,593,920 |
| 2021-01-29 | $7.08 | $7.17 | $6.98 | $7.07 | $6.53 | 2,021,120 |
| 2021-01-28 | $7.08 | $7.12 | $7.02 | $7.09 | $6.55 | 992,120 |
| 2021-01-27 | $7.00 | $7.10 | $7.00 | $7.08 | $6.54 | 980,600 |
| 2021-01-26 | $7.15 | $7.15 | $6.99 | $7.02 | $6.49 | 1,391,090 |
| 2021-01-25 | $7.15 | $7.19 | $7.03 | $7.12 | $6.58 | 1,639,300 |
| 2021-01-22 | $7.24 | $7.27 | $7.18 | $7.19 | $6.64 | 1,452,090 |
| 2021-01-21 | $7.29 | $7.34 | $7.25 | $7.27 | $6.72 | 1,303,640 |
| 2021-01-20 | $7.29 | $7.40 | $7.23 | $7.32 | $6.76 | 1,062,660 |
| 2021-01-19 | $7.30 | $7.31 | $7.23 | $7.26 | $6.71 | 1,133,610 |
| 2021-01-18 | $7.29 | $7.30 | $7.23 | $7.28 | $6.73 | 1,057,480 |
| 2021-01-15 | $7.21 | $7.31 | $7.19 | $7.27 | $6.72 | 1,244,740 |
| 2021-01-14 | $7.13 | $7.25 | $7.07 | $7.23 | $6.68 | 1,537,170 |
| 2021-01-13 | $7.26 | $7.30 | $7.08 | $7.12 | $6.58 | 2,972,730 |
| 2021-01-12 | $7.53 | $7.53 | $7.20 | $7.25 | $6.70 | 2,765,300 |
| 2021-01-11 | $7.52 | $7.65 | $7.40 | $7.44 | $6.87 | 2,197,690 |
| 2021-01-08 | $7.60 | $7.75 | $7.10 | $7.67 | $7.09 | 4,522,630 |
| 2021-01-07 | $7.68 | $8.04 | $7.50 | $7.78 | $7.19 | 5,729,320 |
| 2021-01-06 | $7.67 | $7.67 | $7.55 | $7.64 | $7.06 | 2,196,610 |
| 2021-01-05 | $7.69 | $7.70 | $7.57 | $7.67 | $7.09 | 1,662,900 |
| 2021-01-04 | $7.61 | $7.74 | $7.58 | $7.70 | $7.11 | 1,743,750 |
| 2021-01-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.04 | 0 |
| 2020-12-31 | $7.74 | $7.74 | $7.59 | $7.62 | $7.04 | 2,886,760 |
| 2020-12-30 | $7.73 | $7.77 | $7.53 | $7.73 | $7.14 | 3,068,960 |
| 2020-12-29 | $7.75 | $7.79 | $7.70 | $7.70 | $7.11 | 778,930 |
| 2020-12-28 | $7.91 | $7.91 | $7.72 | $7.73 | $7.14 | 2,041,350 |
| 2020-12-25 | $7.63 | $7.95 | $7.47 | $7.84 | $7.24 | 3,474,520 |
| 2020-12-24 | $7.80 | $7.80 | $7.60 | $7.63 | $7.05 | 1,799,430 |
| 2020-12-23 | $7.91 | $7.93 | $7.61 | $7.80 | $7.21 | 4,629,800 |
| 2020-12-22 | $8.05 | $8.05 | $7.93 | $7.94 | $7.34 | 1,915,390 |
| 2020-12-21 | $8.04 | $8.10 | $8.00 | $8.04 | $7.43 | 1,766,300 |
| 2020-12-18 | $8.06 | $8.16 | $8.04 | $8.08 | $7.47 | 1,909,260 |
| 2020-12-17 | $7.95 | $8.09 | $7.90 | $8.05 | $7.44 | 1,669,940 |
| 2020-12-16 | $8.00 | $8.09 | $7.97 | $7.98 | $7.37 | 1,369,120 |
| 2020-12-15 | $7.97 | $8.05 | $7.90 | $8.02 | $7.41 | 2,003,720 |
| 2020-12-14 | $7.95 | $8.19 | $7.88 | $7.97 | $7.36 | 5,098,970 |
| 2020-12-11 | $8.21 | $8.23 | $7.84 | $7.84 | $7.24 | 5,185,560 |
| 2020-12-10 | $7.98 | $8.20 | $7.96 | $8.18 | $7.56 | 4,417,240 |
| 2020-12-09 | $8.01 | $8.08 | $7.90 | $8.00 | $7.39 | 3,986,540 |
| 2020-12-08 | $8.12 | $8.18 | $7.98 | $8.00 | $7.39 | 3,206,220 |
| 2020-12-07 | $8.25 | $8.28 | $8.10 | $8.12 | $7.50 | 2,679,090 |
| 2020-12-04 | $8.23 | $8.29 | $8.18 | $8.26 | $7.63 | 1,724,210 |
| 2020-12-03 | $8.02 | $8.32 | $8.02 | $8.29 | $7.66 | 4,163,560 |
| 2020-12-02 | $8.28 | $8.40 | $8.25 | $8.39 | $7.75 | 2,729,610 |
| 2020-12-01 | $8.28 | $8.34 | $8.17 | $8.28 | $7.65 | 2,468,360 |
| 2020-11-30 | $8.23 | $8.33 | $8.15 | $8.27 | $7.64 | 3,331,580 |
| 2020-11-27 | $8.25 | $8.30 | $8.15 | $8.23 | $7.60 | 3,035,030 |
| 2020-11-26 | $8.33 | $8.36 | $8.15 | $8.25 | $7.62 | 4,177,850 |
| 2020-11-25 | $8.64 | $8.70 | $8.37 | $8.38 | $7.74 | 7,074,410 |
| 2020-11-24 | $8.38 | $8.60 | $8.31 | $8.60 | $7.95 | 6,193,430 |
| 2020-11-23 | $8.29 | $8.50 | $8.29 | $8.37 | $7.73 | 5,287,750 |
| 2020-11-20 | $8.24 | $8.33 | $8.18 | $8.30 | $7.67 | 1,945,530 |
| 2020-11-19 | $8.33 | $8.33 | $8.17 | $8.22 | $7.60 | 2,867,120 |
| 2020-11-18 | $8.38 | $8.39 | $8.27 | $8.33 | $7.70 | 2,278,090 |
| 2020-11-17 | $8.36 | $8.41 | $8.28 | $8.33 | $7.70 | 2,087,180 |
| 2020-11-16 | $8.18 | $8.41 | $8.17 | $8.38 | $7.74 | 3,088,200 |
| 2020-11-13 | $8.23 | $8.23 | $8.10 | $8.18 | $7.56 | 2,036,090 |
| 2020-11-12 | $8.29 | $8.34 | $8.19 | $8.23 | $7.60 | 1,976,840 |
| 2020-11-11 | $8.27 | $8.37 | $8.22 | $8.31 | $7.68 | 2,367,690 |
| 2020-11-10 | $8.43 | $8.43 | $8.16 | $8.23 | $7.60 | 4,185,510 |
| 2020-11-09 | $8.31 | $8.43 | $8.31 | $8.42 | $7.78 | 3,781,150 |
| 2020-11-06 | $8.36 | $8.37 | $8.27 | $8.31 | $7.68 | 2,711,930 |
| 2020-11-05 | $8.29 | $8.37 | $8.29 | $8.34 | $7.71 | 2,238,080 |
| 2020-11-04 | $8.31 | $8.32 | $8.21 | $8.28 | $7.65 | 1,953,760 |
| 2020-11-03 | $8.22 | $8.38 | $8.17 | $8.28 | $7.65 | 3,444,480 |
| 2020-11-02 | $8.08 | $8.21 | $8.03 | $8.14 | $7.52 | 3,706,130 |
| 2020-10-30 | $8.04 | $8.28 | $8.04 | $8.17 | $7.55 | 6,578,860 |
| 2020-10-29 | $7.98 | $8.03 | $7.90 | $7.99 | $7.38 | 2,509,290 |
| 2020-10-28 | $8.08 | $8.14 | $7.95 | $8.02 | $7.41 | 4,498,830 |
| 2020-10-27 | $8.12 | $8.18 | $7.96 | $8.03 | $7.42 | 3,484,410 |
| 2020-10-26 | $8.22 | $8.32 | $8.07 | $8.15 | $7.53 | 3,662,870 |
| 2020-10-23 | $8.36 | $8.42 | $8.24 | $8.26 | $7.63 | 3,412,310 |
| 2020-10-22 | $8.30 | $8.43 | $8.25 | $8.41 | $7.77 | 2,971,190 |
| 2020-10-21 | $8.56 | $8.57 | $8.34 | $8.36 | $7.72 | 3,632,350 |
| 2020-10-20 | $8.63 | $8.63 | $8.35 | $8.53 | $7.88 | 5,514,110 |
| 2020-10-19 | $8.87 | $8.90 | $8.61 | $8.62 | $7.96 | 5,782,770 |
| 2020-10-16 | $8.84 | $8.96 | $8.75 | $8.83 | $8.16 | 3,893,300 |
| 2020-10-15 | $8.78 | $8.85 | $8.75 | $8.82 | $8.15 | 3,469,560 |
| 2020-10-14 | $8.98 | $8.98 | $8.73 | $8.78 | $8.11 | 5,113,570 |
| 2020-10-13 | $9.04 | $9.06 | $8.82 | $8.89 | $8.21 | 7,058,920 |
| 2020-10-12 | $8.87 | $9.11 | $8.82 | $9.11 | $8.42 | 7,327,000 |
| 2020-10-09 | $8.97 | $9.05 | $8.81 | $8.88 | $8.21 | 6,488,610 |
| 2020-10-08 | $8.89 | $8.89 | $8.89 | $8.89 | $8.21 | 0 |
| 2020-10-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.21 | 0 |
| 2020-10-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.21 | 0 |
| 2020-10-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.21 | 0 |
| 2020-10-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.21 | 0 |
| 2020-10-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.21 | 0 |
| 2020-09-30 | $9.12 | $9.22 | $8.81 | $8.89 | $8.21 | 5,888,550 |
| 2020-09-29 | $9.16 | $9.25 | $9.03 | $9.22 | $8.52 | 5,249,120 |
| 2020-09-28 | $9.19 | $9.28 | $8.95 | $9.20 | $8.50 | 4,806,820 |
| 2020-09-25 | $9.43 | $9.50 | $8.92 | $9.08 | $8.39 | 7,050,380 |
| 2020-09-24 | $9.53 | $9.67 | $9.30 | $9.37 | $8.66 | 6,914,800 |
| 2020-09-23 | $9.66 | $9.77 | $9.48 | $9.53 | $8.81 | 7,367,250 |
| 2020-09-22 | $9.80 | $9.89 | $9.58 | $9.68 | $8.94 | 10,126,260 |
| 2020-09-21 | $9.59 | $10.01 | $9.53 | $9.92 | $9.17 | 17,351,510 |
| 2020-09-18 | $9.17 | $9.70 | $9.05 | $9.61 | $8.88 | 18,188,650 |
| 2020-09-17 | $8.96 | $9.18 | $8.90 | $9.09 | $8.40 | 4,324,640 |
| 2020-09-16 | $9.02 | $9.19 | $8.94 | $8.98 | $8.30 | 6,031,210 |
| 2020-09-15 | $9.35 | $9.43 | $9.08 | $9.11 | $8.42 | 9,660,790 |
| 2020-09-14 | $9.20 | $9.55 | $9.09 | $9.44 | $8.72 | 13,047,940 |
| 2020-09-11 | $9.04 | $9.23 | $8.80 | $9.21 | $8.51 | 10,360,990 |
| 2020-09-10 | $9.45 | $9.58 | $8.96 | $9.08 | $8.39 | 15,190,020 |
| 2020-09-09 | $8.91 | $9.36 | $8.86 | $9.29 | $8.58 | 16,001,620 |
| 2020-09-08 | $8.66 | $9.11 | $8.51 | $9.04 | $8.35 | 9,049,020 |
| 2020-09-07 | $8.87 | $9.14 | $8.62 | $8.70 | $8.04 | 8,964,400 |
| 2020-09-04 | $8.89 | $8.95 | $8.70 | $8.88 | $8.21 | 10,363,460 |
| 2020-09-03 | $8.63 | $9.40 | $8.56 | $9.08 | $8.39 | 20,940,320 |
| 2020-09-02 | $8.60 | $8.67 | $8.45 | $8.64 | $7.98 | 6,110,800 |
| 2020-09-01 | $8.49 | $8.60 | $8.38 | $8.58 | $7.93 | 7,292,780 |
| 2020-08-31 | $8.27 | $8.54 | $8.27 | $8.47 | $7.83 | 9,273,250 |
| 2020-08-28 | $8.20 | $8.28 | $8.16 | $8.26 | $7.63 | 2,582,920 |
| 2020-08-27 | $8.13 | $8.26 | $8.12 | $8.22 | $7.60 | 3,095,120 |
| 2020-08-26 | $8.39 | $8.43 | $8.14 | $8.16 | $7.54 | 5,890,180 |
| 2020-08-25 | $8.45 | $8.54 | $8.32 | $8.41 | $7.77 | 6,047,210 |
| 2020-08-24 | $8.61 | $8.73 | $8.40 | $8.46 | $7.82 | 9,982,030 |
| 2020-08-21 | $8.36 | $8.60 | $8.34 | $8.59 | $7.94 | 12,749,750 |
| 2020-08-20 | $8.28 | $8.45 | $8.24 | $8.36 | $7.72 | 4,792,460 |
| 2020-08-19 | $8.42 | $8.45 | $8.29 | $8.35 | $7.72 | 3,878,460 |
| 2020-08-18 | $8.36 | $8.50 | $8.34 | $8.42 | $7.78 | 6,235,520 |
| 2020-08-17 | $8.19 | $8.41 | $8.14 | $8.40 | $7.76 | 6,247,990 |
| 2020-08-14 | $8.14 | $8.19 | $8.03 | $8.19 | $7.57 | 3,510,490 |
| 2020-08-13 | $8.12 | $8.22 | $8.08 | $8.14 | $7.52 | 3,382,460 |
| 2020-08-12 | $8.15 | $8.25 | $7.99 | $8.09 | $7.48 | 6,006,440 |
| 2020-08-11 | $8.36 | $8.48 | $8.21 | $8.25 | $7.62 | 6,509,060 |
| 2020-08-10 | $8.20 | $8.42 | $8.17 | $8.36 | $7.72 | 5,876,410 |
| 2020-08-07 | $8.33 | $8.34 | $8.06 | $8.21 | $7.59 | 4,444,660 |
| 2020-08-06 | $8.39 | $8.44 | $8.21 | $8.32 | $7.69 | 4,289,020 |
| 2020-08-05 | $8.40 | $8.41 | $8.29 | $8.39 | $7.75 | 4,926,230 |
| 2020-08-04 | $8.47 | $8.50 | $8.34 | $8.38 | $7.74 | 5,054,660 |
| 2020-08-03 | $8.42 | $8.59 | $8.40 | $8.44 | $7.80 | 7,365,920 |
| 2020-07-31 | $8.16 | $8.45 | $8.13 | $8.41 | $7.77 | 8,650,250 |
| 2020-07-30 | $8.12 | $8.25 | $8.06 | $8.21 | $7.59 | 5,188,320 |
| 2020-07-29 | $7.93 | $8.11 | $7.83 | $8.09 | $7.48 | 3,658,670 |
| 2020-07-28 | $7.99 | $8.08 | $7.89 | $7.97 | $7.36 | 2,996,450 |
| 2020-07-27 | $8.05 | $8.08 | $7.78 | $7.87 | $7.27 | 4,429,540 |
| 2020-07-24 | $8.25 | $8.29 | $8.00 | $8.03 | $7.42 | 5,047,500 |
| 2020-07-23 | $8.24 | $8.29 | $8.08 | $8.28 | $7.65 | 5,652,820 |
| 2020-07-22 | $8.34 | $8.44 | $8.25 | $8.28 | $7.65 | 6,134,360 |
| 2020-07-21 | $8.41 | $8.43 | $8.26 | $8.35 | $7.72 | 4,341,250 |
| 2020-07-20 | $8.16 | $8.42 | $8.16 | $8.41 | $7.77 | 6,314,850 |
| 2020-07-17 | $8.06 | $8.27 | $7.99 | $8.12 | $7.50 | 4,990,940 |
| 2020-07-16 | $8.35 | $8.46 | $8.12 | $8.13 | $7.51 | 7,433,860 |
| 2020-07-15 | $8.58 | $8.63 | $8.29 | $8.31 | $7.68 | 7,196,690 |
| 2020-07-14 | $8.58 | $8.69 | $8.30 | $8.62 | $7.96 | 10,513,050 |
| 2020-07-13 | $8.27 | $8.57 | $8.26 | $8.57 | $7.92 | 11,970,440 |
| 2020-07-10 | $8.50 | $8.51 | $8.17 | $8.19 | $7.57 | 13,360,970 |
| 2020-07-09 | $8.59 | $8.77 | $8.39 | $8.55 | $7.90 | 17,197,810 |
| 2020-07-08 | $8.40 | $8.81 | $8.32 | $8.60 | $7.95 | 15,491,170 |
| 2020-07-07 | $7.99 | $8.72 | $7.99 | $8.47 | $7.83 | 22,154,320 |
| 2020-07-06 | $7.70 | $7.97 | $7.63 | $7.93 | $7.33 | 10,467,130 |
| 2020-07-03 | $7.47 | $7.65 | $7.47 | $7.62 | $7.04 | 5,728,390 |
| 2020-07-02 | $7.36 | $7.47 | $7.33 | $7.45 | $6.88 | 4,040,120 |
| 2020-07-01 | $7.36 | $7.40 | $7.31 | $7.36 | $6.80 | 3,944,550 |
| 2020-06-30 | $7.36 | $7.43 | $7.34 | $7.38 | $6.82 | 4,350,500 |
| 2020-06-29 | $7.43 | $7.47 | $7.32 | $7.36 | $6.80 | 3,478,860 |
| 2020-06-26 | $7.43 | $7.43 | $7.43 | $7.43 | $6.87 | 0 |
| 2020-06-25 | $7.43 | $7.43 | $7.43 | $7.43 | $6.87 | 0 |
| 2020-06-24 | $7.55 | $7.58 | $7.42 | $7.43 | $6.87 | 6,027,800 |
| 2020-06-23 | $7.74 | $7.74 | $7.54 | $7.56 | $6.99 | 8,238,180 |
| 2020-06-22 | $7.88 | $7.91 | $7.70 | $7.78 | $7.19 | 6,170,880 |
| 2020-06-19 | $11.75 | $11.87 | $11.65 | $11.80 | $7.33 | 10,137,000 |
| 2020-06-18 | $11.63 | $11.89 | $11.55 | $11.78 | $7.31 | 9,001,520 |
| 2020-06-17 | $11.57 | $11.74 | $11.49 | $11.60 | $7.20 | 5,319,680 |
| 2020-06-16 | $11.41 | $11.60 | $11.36 | $11.57 | $7.18 | 5,540,520 |
| 2020-06-15 | $11.33 | $11.52 | $11.30 | $11.35 | $7.05 | 5,061,420 |
| 2020-06-12 | $11.10 | $11.29 | $11.07 | $11.26 | $6.99 | 2,732,020 |
| 2020-06-11 | $11.40 | $11.44 | $11.24 | $11.29 | $7.01 | 2,962,740 |
| 2020-06-10 | $11.57 | $11.61 | $11.35 | $11.41 | $7.08 | 4,745,060 |
| 2020-06-09 | $11.33 | $11.62 | $11.30 | $11.62 | $7.21 | 5,438,240 |
| 2020-06-08 | $11.38 | $11.40 | $11.28 | $11.33 | $7.03 | 1,902,920 |
| 2020-06-05 | $11.40 | $11.45 | $11.31 | $11.36 | $7.05 | 2,690,840 |
| 2020-06-04 | $11.34 | $11.40 | $11.29 | $11.40 | $7.08 | 2,635,740 |
| 2020-06-03 | $11.34 | $11.38 | $11.27 | $11.33 | $7.03 | 2,622,600 |
| 2020-06-02 | $11.33 | $11.38 | $11.25 | $11.35 | $7.05 | 3,106,800 |
| 2020-06-01 | $11.22 | $11.35 | $11.20 | $11.34 | $7.04 | 5,018,030 |
| 2020-05-29 | $11.08 | $11.41 | $11.08 | $11.21 | $6.96 | 4,355,220 |
| 2020-05-28 | $11.12 | $11.15 | $10.98 | $11.08 | $6.88 | 1,633,020 |
| 2020-05-27 | $11.09 | $11.12 | $11.04 | $11.07 | $6.87 | 1,900,540 |
| 2020-05-26 | $10.97 | $11.09 | $10.91 | $11.08 | $6.88 | 1,671,640 |
| 2020-05-25 | $10.92 | $10.96 | $10.84 | $10.92 | $6.78 | 1,157,980 |
| 2020-05-22 | $11.05 | $11.10 | $10.85 | $10.93 | $6.79 | 1,802,600 |
| 2020-05-21 | $10.99 | $11.08 | $10.97 | $11.06 | $6.87 | 1,851,810 |
| 2020-05-20 | $11.08 | $11.11 | $10.97 | $10.98 | $6.82 | 1,751,040 |
| 2020-05-19 | $11.04 | $11.08 | $11.01 | $11.05 | $6.86 | 1,184,220 |
| 2020-05-18 | $11.01 | $11.05 | $10.96 | $10.96 | $6.80 | 2,043,800 |
| 2020-05-15 | $11.07 | $11.09 | $11.00 | $11.02 | $6.84 | 1,938,240 |
| 2020-05-14 | $11.09 | $11.13 | $11.05 | $11.05 | $6.86 | 1,337,900 |
| 2020-05-13 | $11.14 | $11.16 | $11.06 | $11.16 | $6.93 | 1,379,460 |
| 2020-05-12 | $11.18 | $11.21 | $11.06 | $11.13 | $6.91 | 2,064,140 |
| 2020-05-11 | $11.18 | $11.25 | $11.10 | $11.22 | $6.97 | 2,832,400 |
| 2020-05-08 | $11.19 | $11.30 | $11.13 | $11.16 | $6.93 | 3,907,760 |
| 2020-05-07 | $11.34 | $11.36 | $11.26 | $11.30 | $7.01 | 1,858,040 |
| 2020-05-06 | $11.18 | $11.34 | $11.12 | $11.31 | $7.02 | 2,609,600 |
| 2020-05-05 | $11.23 | $11.23 | $11.23 | $11.23 | $6.97 | 0 |
| 2020-05-04 | $11.23 | $11.23 | $11.23 | $11.23 | $6.97 | 0 |
| 2020-05-01 | $11.23 | $11.23 | $11.23 | $11.23 | $6.97 | 0 |
| 2020-04-30 | $11.10 | $11.26 | $11.08 | $11.23 | $6.97 | 2,696,280 |
| 2020-04-29 | $10.92 | $11.08 | $10.90 | $11.03 | $6.85 | 2,361,460 |
| 2020-04-28 | $11.10 | $11.10 | $10.71 | $10.92 | $6.78 | 4,036,820 |
| 2020-04-27 | $11.28 | $11.31 | $11.12 | $11.13 | $6.91 | 2,360,240 |
| 2020-04-24 | $11.24 | $11.41 | $11.21 | $11.29 | $7.01 | 3,621,240 |
| 2020-04-23 | $11.39 | $11.40 | $11.18 | $11.23 | $6.97 | 2,429,660 |
| 2020-04-22 | $11.32 | $11.38 | $11.21 | $11.37 | $7.06 | 2,144,740 |
| 2020-04-21 | $11.49 | $11.49 | $11.24 | $11.38 | $7.06 | 3,315,240 |
| 2020-04-20 | $11.22 | $11.49 | $11.20 | $11.47 | $7.12 | 4,137,490 |
| 2020-04-17 | $11.16 | $11.32 | $11.15 | $11.20 | $6.95 | 3,255,480 |
| 2020-04-16 | $11.06 | $11.15 | $11.01 | $11.12 | $6.90 | 2,022,970 |
| 2020-04-15 | $11.32 | $11.32 | $11.10 | $11.10 | $6.89 | 2,968,500 |
| 2020-04-14 | $11.24 | $11.35 | $11.21 | $11.28 | $7.00 | 2,376,450 |
| 2020-04-13 | $11.27 | $11.30 | $11.01 | $11.24 | $6.98 | 2,771,700 |
| 2020-04-10 | $11.35 | $11.39 | $11.14 | $11.20 | $6.95 | 3,486,540 |
| 2020-04-09 | $11.39 | $11.41 | $11.26 | $11.31 | $7.02 | 3,374,010 |
| 2020-04-08 | $11.44 | $11.44 | $11.31 | $11.33 | $7.03 | 4,495,600 |
| 2020-04-07 | $11.64 | $11.64 | $11.44 | $11.48 | $7.13 | 6,399,840 |
| 2020-04-06 | $11.44 | $11.44 | $11.44 | $11.44 | $7.10 | 0 |
| 2020-04-03 | $11.50 | $11.63 | $11.40 | $11.44 | $7.10 | 5,045,650 |
| 2020-04-02 | $11.26 | $11.50 | $11.17 | $11.50 | $7.14 | 7,323,300 |
| 2020-04-01 | $11.25 | $11.48 | $11.11 | $11.22 | $6.97 | 7,453,880 |
| 2020-03-31 | $11.20 | $11.56 | $11.13 | $11.29 | $7.01 | 11,602,470 |
| 2020-03-30 | $10.65 | $10.94 | $10.64 | $10.72 | $6.65 | 4,396,680 |
| 2020-03-27 | $10.54 | $10.81 | $10.45 | $10.75 | $6.67 | 4,414,070 |
| 2020-03-26 | $10.47 | $10.52 | $10.36 | $10.44 | $6.48 | 1,546,490 |
| 2020-03-25 | $10.58 | $10.60 | $10.41 | $10.49 | $6.51 | 2,240,340 |
| 2020-03-24 | $10.28 | $10.44 | $10.21 | $10.41 | $6.46 | 2,609,490 |
| 2020-03-23 | $10.17 | $10.30 | $10.05 | $10.17 | $6.31 | 2,375,190 |
| 2020-03-20 | $10.24 | $10.41 | $10.15 | $10.37 | $6.44 | 2,196,960 |
| 2020-03-19 | $10.11 | $10.29 | $9.98 | $10.19 | $6.33 | 2,545,620 |
| 2020-03-18 | $10.33 | $10.43 | $10.11 | $10.11 | $6.28 | 2,410,420 |
| 2020-03-17 | $10.21 | $10.25 | $9.93 | $10.19 | $6.33 | 2,718,920 |
| 2020-03-16 | $10.42 | $10.53 | $10.08 | $10.11 | $6.28 | 3,492,320 |
| 2020-03-13 | $10.15 | $10.40 | $10.10 | $10.32 | $6.41 | 4,498,280 |
| 2020-03-12 | $10.73 | $10.84 | $10.50 | $10.59 | $6.57 | 4,042,400 |
| 2020-03-11 | $11.09 | $11.14 | $10.86 | $10.89 | $6.76 | 3,212,020 |
| 2020-03-10 | $10.90 | $11.08 | $10.62 | $11.05 | $6.86 | 4,158,290 |
| 2020-03-09 | $11.23 | $11.24 | $10.95 | $10.96 | $6.80 | 5,122,590 |
| 2020-03-06 | $11.35 | $11.45 | $11.26 | $11.35 | $7.05 | 3,910,450 |
| 2020-03-05 | $11.64 | $11.70 | $11.36 | $11.49 | $7.13 | 6,858,830 |
| 2020-03-04 | $11.07 | $11.57 | $10.95 | $11.48 | $7.13 | 7,140,610 |
| 2020-03-03 | $11.20 | $11.26 | $10.96 | $11.09 | $6.88 | 4,741,200 |
| 2020-03-02 | $10.69 | $11.12 | $10.63 | $11.06 | $6.87 | 4,336,520 |
| 2020-02-28 | $10.73 | $10.92 | $10.49 | $10.56 | $6.56 | 4,678,890 |
| 2020-02-27 | $11.10 | $11.16 | $10.97 | $11.05 | $6.86 | 4,921,910 |
| 2020-02-26 | $10.74 | $11.18 | $10.65 | $11.06 | $6.87 | 6,108,690 |
| 2020-02-25 | $11.06 | $11.06 | $10.61 | $10.88 | $6.75 | 5,769,140 |
| 2020-02-24 | $11.20 | $11.28 | $11.06 | $11.15 | $6.92 | 4,645,030 |
| 2020-02-21 | $11.26 | $11.27 | $11.07 | $11.18 | $6.94 | 4,065,110 |
| 2020-02-20 | $11.12 | $11.20 | $10.85 | $11.17 | $6.93 | 5,338,150 |
| 2020-02-19 | $11.23 | $11.35 | $11.10 | $11.12 | $6.90 | 4,060,660 |
| 2020-02-18 | $11.29 | $11.30 | $11.10 | $11.23 | $6.97 | 3,963,610 |
| 2020-02-17 | $10.98 | $11.23 | $10.95 | $11.18 | $6.94 | 3,292,030 |
| 2020-02-14 | $10.97 | $11.09 | $10.86 | $10.98 | $6.82 | 2,726,260 |
| 2020-02-13 | $10.92 | $11.03 | $10.79 | $11.01 | $6.83 | 4,350,980 |
| 2020-02-12 | $10.86 | $10.96 | $10.61 | $10.93 | $6.79 | 5,945,810 |
| 2020-02-11 | $10.86 | $11.39 | $10.75 | $11.00 | $6.83 | 6,216,730 |
| 2020-02-10 | $10.49 | $10.91 | $10.43 | $10.86 | $6.74 | 4,166,350 |
| 2020-02-07 | $10.45 | $10.63 | $10.32 | $10.58 | $6.57 | 3,979,740 |
| 2020-02-06 | $10.31 | $10.60 | $10.27 | $10.55 | $6.55 | 5,348,150 |
| 2020-02-05 | $10.21 | $10.53 | $10.19 | $10.27 | $6.38 | 5,999,170 |
| 2020-02-04 | $9.64 | $10.38 | $9.64 | $10.17 | $6.31 | 7,767,760 |
| 2020-02-03 | $10.71 | $10.71 | $10.71 | $10.71 | $6.65 | 851,700 |
| 2020-01-31 | $11.90 | $11.90 | $11.90 | $11.90 | $7.39 | 0 |
| 2020-01-30 | $11.90 | $11.90 | $11.90 | $11.90 | $7.39 | 0 |
| 2020-01-29 | $11.90 | $11.90 | $11.90 | $11.90 | $7.39 | 0 |
| 2020-01-28 | $11.90 | $11.90 | $11.90 | $11.90 | $7.39 | 0 |
| 2020-01-27 | $11.90 | $11.90 | $11.90 | $11.90 | $7.39 | 0 |
| 2020-01-24 | $11.90 | $11.90 | $11.90 | $11.90 | $7.39 | 0 |
| 2020-01-23 | $12.10 | $12.50 | $11.77 | $11.90 | $7.39 | 5,057,030 |
| 2020-01-22 | $12.04 | $12.30 | $11.71 | $12.21 | $7.58 | 5,093,740 |
| 2020-01-21 | $12.36 | $12.36 | $11.98 | $12.19 | $7.57 | 3,751,250 |
| 2020-01-20 | $12.13 | $12.39 | $12.07 | $12.38 | $7.69 | 4,604,940 |
| 2020-01-17 | $12.12 | $12.28 | $12.05 | $12.08 | $7.50 | 4,435,430 |
| 2020-01-16 | $12.23 | $12.32 | $11.99 | $12.08 | $7.50 | 5,145,490 |
| 2020-01-15 | $11.89 | $12.37 | $11.89 | $12.23 | $7.59 | 7,191,650 |
| 2020-01-14 | $11.79 | $11.98 | $11.76 | $11.90 | $7.39 | 5,912,390 |
| 2020-01-13 | $11.38 | $11.90 | $11.38 | $11.81 | $7.33 | 8,071,270 |
| 2020-01-10 | $11.23 | $11.40 | $11.15 | $11.38 | $7.06 | 5,238,440 |
| 2020-01-09 | $11.08 | $11.18 | $11.08 | $11.15 | $6.92 | 3,071,810 |
| 2020-01-08 | $11.38 | $11.38 | $10.97 | $10.97 | $6.81 | 5,512,200 |
| 2020-01-07 | $11.26 | $11.43 | $11.21 | $11.38 | $7.06 | 5,012,280 |
| 2020-01-06 | $11.26 | $11.37 | $11.12 | $11.23 | $6.97 | 5,684,670 |
| 2020-01-03 | $11.35 | $11.39 | $11.14 | $11.28 | $7.00 | 5,706,210 |
| 2020-01-02 | $11.40 | $11.67 | $11.29 | $11.35 | $7.05 | 10,168,140 |
| 2020-01-01 | $11.45 | $11.45 | $11.45 | $11.45 | $7.11 | 0 |
| 2019-12-31 | $11.12 | $11.57 | $11.09 | $11.45 | $7.11 | 9,580,070 |
| 2019-12-30 | $10.80 | $11.27 | $10.80 | $11.27 | $7.00 | 7,798,940 |
| 2019-12-27 | $11.05 | $11.05 | $10.83 | $10.84 | $6.73 | 6,188,400 |
| 2019-12-26 | $10.68 | $11.04 | $10.63 | $11.03 | $6.85 | 7,464,580 |
| 2019-12-25 | $10.65 | $10.90 | $10.60 | $10.73 | $6.66 | 4,936,720 |
| 2019-12-24 | $10.46 | $10.76 | $10.45 | $10.74 | $6.67 | 5,828,470 |
| 2019-12-23 | $10.55 | $10.60 | $10.40 | $10.46 | $6.49 | 3,358,540 |
| 2019-12-20 | $10.59 | $10.81 | $10.51 | $10.52 | $6.53 | 6,058,190 |
| 2019-12-19 | $10.46 | $10.68 | $10.45 | $10.62 | $6.59 | 5,001,790 |
| 2019-12-18 | $10.44 | $10.58 | $10.43 | $10.46 | $6.49 | 3,531,830 |
| 2019-12-17 | $10.51 | $10.51 | $10.35 | $10.47 | $6.50 | 3,967,500 |
| 2019-12-16 | $10.23 | $10.43 | $10.18 | $10.43 | $6.47 | 4,325,440 |
| 2019-12-13 | $10.17 | $10.24 | $10.12 | $10.23 | $6.35 | 2,660,090 |
| 2019-12-12 | $10.33 | $10.34 | $10.10 | $10.15 | $6.30 | 4,043,190 |
| 2019-12-11 | $10.41 | $10.51 | $10.29 | $10.34 | $6.42 | 2,973,490 |
| 2019-12-10 | $10.43 | $10.47 | $10.31 | $10.41 | $6.46 | 2,981,350 |
| 2019-12-09 | $10.30 | $10.51 | $10.28 | $10.49 | $6.51 | 4,497,280 |
| 2019-12-06 | $10.24 | $10.37 | $10.22 | $10.32 | $6.41 | 2,538,990 |
| 2019-12-05 | $10.17 | $10.33 | $10.16 | $10.29 | $6.39 | 2,442,800 |
| 2019-12-04 | $10.15 | $10.19 | $10.11 | $10.14 | $6.29 | 1,504,050 |
| 2019-12-03 | $10.07 | $10.18 | $10.04 | $10.18 | $6.32 | 1,799,050 |
| 2019-12-02 | $10.13 | $10.15 | $10.05 | $10.10 | $6.27 | 2,282,990 |
| 2019-11-29 | $10.15 | $10.15 | $10.04 | $10.15 | $6.30 | 1,837,380 |
| 2019-11-28 | $10.23 | $10.30 | $10.03 | $10.10 | $6.27 | 4,256,890 |
| 2019-11-27 | $10.21 | $10.55 | $10.21 | $10.32 | $6.41 | 5,266,030 |
| 2019-11-26 | $10.60 | $10.60 | $10.20 | $10.25 | $6.36 | 6,554,540 |
| 2019-11-25 | $10.29 | $10.79 | $10.26 | $10.63 | $6.60 | 9,919,140 |
| 2019-11-22 | $10.15 | $10.35 | $10.11 | $10.31 | $6.40 | 2,902,080 |
| 2019-11-21 | $10.13 | $10.27 | $10.06 | $10.18 | $6.32 | 1,468,440 |
| 2019-11-20 | $10.25 | $10.29 | $10.13 | $10.14 | $6.29 | 2,016,600 |
| 2019-11-19 | $10.23 | $10.33 | $10.20 | $10.30 | $6.39 | 3,253,000 |
| 2019-11-18 | $10.02 | $10.28 | $9.93 | $10.28 | $6.38 | 3,373,700 |
| 2019-11-15 | $10.09 | $10.15 | $10.01 | $10.02 | $6.22 | 1,890,780 |
| 2019-11-14 | $10.11 | $10.20 | $10.05 | $10.10 | $6.27 | 2,126,600 |
| 2019-11-13 | $10.05 | $10.16 | $9.96 | $10.05 | $6.24 | 2,797,080 |
| 2019-11-12 | $9.87 | $10.08 | $9.80 | $10.06 | $6.25 | 3,097,390 |
| 2019-11-11 | $10.22 | $10.25 | $9.86 | $9.87 | $6.13 | 5,571,560 |
| 2019-11-08 | $10.67 | $10.67 | $10.37 | $10.39 | $6.45 | 6,148,180 |
| 2019-11-07 | $10.59 | $10.95 | $10.44 | $10.72 | $6.65 | 10,279,590 |
| 2019-11-06 | $10.20 | $10.65 | $10.09 | $10.59 | $6.57 | 8,773,700 |
| 2019-11-05 | $10.15 | $10.20 | $10.05 | $10.18 | $6.32 | 2,178,440 |
| 2019-11-04 | $10.13 | $10.21 | $10.07 | $10.15 | $6.30 | 2,502,790 |
| 2019-11-01 | $10.12 | $10.16 | $10.00 | $10.12 | $6.28 | 2,298,180 |
| 2019-10-31 | $10.11 | $10.30 | $10.03 | $10.16 | $6.31 | 3,642,620 |
| 2019-10-30 | $10.14 | $10.21 | $10.01 | $10.07 | $6.25 | 2,460,220 |
| 2019-10-29 | $10.25 | $10.28 | $10.01 | $10.09 | $6.26 | 3,314,440 |
| 2019-10-28 | $10.00 | $10.25 | $9.98 | $10.25 | $6.36 | 5,526,270 |
| 2019-10-25 | $10.00 | $10.11 | $9.93 | $10.01 | $6.21 | 6,205,460 |
| 2019-10-24 | $9.69 | $9.82 | $9.65 | $9.80 | $6.08 | 1,559,560 |
| 2019-10-23 | $9.62 | $9.79 | $9.56 | $9.69 | $6.02 | 1,567,220 |
| 2019-10-22 | $9.52 | $9.63 | $9.48 | $9.63 | $5.98 | 1,447,780 |
| 2019-10-21 | $9.68 | $9.68 | $9.44 | $9.51 | $5.90 | 1,506,480 |
| 2019-10-18 | $9.82 | $9.87 | $9.62 | $9.63 | $5.98 | 1,973,740 |
| 2019-10-17 | $9.83 | $9.97 | $9.73 | $9.80 | $6.08 | 2,307,640 |
| 2019-10-16 | $10.09 | $10.12 | $9.87 | $9.87 | $6.13 | 2,355,500 |
| 2019-10-15 | $10.04 | $10.12 | $9.95 | $10.09 | $6.26 | 2,047,430 |
| 2019-10-14 | $9.99 | $10.14 | $9.97 | $10.06 | $6.25 | 2,968,330 |
| 2019-10-11 | $9.93 | $9.96 | $9.81 | $9.96 | $6.18 | 2,028,880 |
| 2019-10-10 | $9.89 | $9.97 | $9.83 | $9.91 | $6.15 | 1,647,270 |
| 2019-10-09 | $9.64 | $9.89 | $9.58 | $9.89 | $6.14 | 1,840,560 |
| 2019-10-08 | $9.61 | $9.75 | $9.55 | $9.63 | $5.98 | 1,052,690 |
| 2019-10-07 | $9.61 | $9.61 | $9.61 | $9.61 | $5.97 | 0 |
| 2019-10-04 | $9.61 | $9.61 | $9.61 | $9.61 | $5.97 | 0 |
| 2019-10-03 | $9.61 | $9.61 | $9.61 | $9.61 | $5.97 | 0 |
| 2019-10-02 | $9.61 | $9.61 | $9.61 | $9.61 | $5.97 | 0 |
| 2019-10-01 | $9.61 | $9.61 | $9.61 | $9.61 | $5.97 | 0 |
| 2019-09-30 | $9.69 | $9.77 | $9.61 | $9.61 | $5.97 | 1,112,020 |
| 2019-09-27 | $9.63 | $9.79 | $9.55 | $9.72 | $6.03 | 1,396,050 |
| 2019-09-26 | $9.96 | $10.05 | $9.65 | $9.65 | $5.99 | 3,712,060 |
| 2019-09-25 | $9.91 | $9.96 | $9.83 | $9.94 | $6.17 | 2,583,550 |
| 2019-09-24 | $9.88 | $9.93 | $9.80 | $9.85 | $6.11 | 1,980,070 |
| 2019-09-23 | $9.96 | $9.96 | $9.75 | $9.85 | $6.11 | 2,340,120 |
| 2019-09-20 | $10.00 | $10.04 | $9.92 | $9.96 | $6.18 | 1,724,210 |
| 2019-09-19 | $9.98 | $10.00 | $9.83 | $10.00 | $6.21 | 1,899,300 |
| 2019-09-18 | $10.03 | $10.12 | $9.90 | $9.94 | $6.17 | 2,268,000 |
| 2019-09-17 | $10.19 | $10.19 | $9.88 | $10.02 | $6.22 | 4,140,390 |
| 2019-09-16 | $10.44 | $10.44 | $10.15 | $10.19 | $6.33 | 2,959,800 |
| 2019-09-13 | $10.23 | $10.23 | $10.23 | $10.23 | $6.35 | 0 |
| 2019-09-12 | $10.20 | $10.26 | $10.10 | $10.23 | $6.35 | 2,865,900 |
| 2019-09-11 | $10.17 | $10.33 | $10.13 | $10.21 | $6.34 | 3,794,100 |
| 2019-09-10 | $10.08 | $10.32 | $10.04 | $10.15 | $6.30 | 4,145,900 |
| 2019-09-09 | $9.80 | $10.17 | $9.73 | $10.13 | $6.29 | 5,887,020 |
| 2019-09-06 | $9.69 | $9.82 | $9.65 | $9.72 | $6.03 | 3,302,680 |
| 2019-09-05 | $9.67 | $9.78 | $9.63 | $9.67 | $6.00 | 4,416,710 |
| 2019-09-04 | $9.54 | $9.63 | $9.51 | $9.62 | $5.97 | 3,044,040 |
| 2019-09-03 | $9.55 | $9.68 | $9.50 | $9.60 | $5.96 | 3,040,010 |
| 2019-09-02 | $9.40 | $9.63 | $9.34 | $9.59 | $5.95 | 4,089,100 |
| 2019-08-30 | $9.46 | $9.46 | $9.27 | $9.30 | $5.77 | 2,278,000 |
| 2019-08-29 | $9.38 | $9.45 | $9.32 | $9.39 | $5.83 | 2,384,280 |
| 2019-08-28 | $9.35 | $9.41 | $9.30 | $9.32 | $5.79 | 2,372,630 |
| 2019-08-27 | $9.27 | $9.42 | $9.23 | $9.35 | $5.80 | 2,483,020 |
| 2019-08-26 | $9.10 | $9.26 | $9.10 | $9.20 | $5.71 | 1,773,430 |
| 2019-08-23 | $9.33 | $9.38 | $9.28 | $9.35 | $5.80 | 2,108,430 |
| 2019-08-22 | $9.44 | $9.44 | $9.26 | $9.33 | $5.79 | 2,148,600 |
| 2019-08-21 | $9.32 | $9.50 | $9.32 | $9.38 | $5.82 | 3,137,020 |
| 2019-08-20 | $9.37 | $9.44 | $9.29 | $9.32 | $5.79 | 3,468,420 |
| 2019-08-19 | $9.19 | $9.40 | $9.14 | $9.38 | $5.82 | 3,607,230 |
| 2019-08-16 | $9.24 | $9.26 | $9.13 | $9.16 | $5.69 | 4,364,050 |
| 2019-08-15 | $9.30 | $9.35 | $9.09 | $9.25 | $5.74 | 4,407,930 |
| 2019-08-14 | $9.42 | $9.45 | $9.30 | $9.41 | $5.84 | 2,215,200 |
| 2019-08-13 | $9.25 | $9.35 | $9.15 | $9.35 | $5.80 | 1,608,100 |
| 2019-08-12 | $9.25 | $9.32 | $9.14 | $9.30 | $5.77 | 2,199,240 |
| 2019-08-09 | $9.43 | $9.43 | $9.16 | $9.28 | $5.76 | 1,928,000 |
| 2019-08-08 | $9.42 | $9.48 | $9.33 | $9.36 | $5.81 | 1,362,620 |
| 2019-08-07 | $9.35 | $9.49 | $9.32 | $9.40 | $5.84 | 2,361,440 |
| 2019-08-06 | $9.59 | $9.59 | $9.15 | $9.24 | $5.74 | 3,277,270 |
| 2019-08-05 | $9.71 | $9.85 | $9.63 | $9.73 | $6.04 | 2,156,900 |
| 2019-08-02 | $9.73 | $9.86 | $9.65 | $9.77 | $6.07 | 2,276,400 |
| 2019-08-01 | $9.99 | $10.05 | $9.88 | $9.93 | $6.16 | 2,198,770 |
| 2019-07-31 | $9.99 | $10.09 | $9.88 | $10.01 | $6.21 | 2,834,130 |
| 2019-07-30 | $9.90 | $10.09 | $9.85 | $10.03 | $6.23 | 3,026,350 |
| 2019-07-29 | $9.96 | $10.00 | $9.80 | $9.85 | $6.11 | 2,396,950 |
| 2019-07-26 | $9.89 | $10.04 | $9.88 | $10.03 | $6.23 | 2,056,550 |
| 2019-07-25 | $9.88 | $9.99 | $9.83 | $9.97 | $6.19 | 2,109,220 |
| 2019-07-24 | $9.76 | $10.07 | $9.76 | $9.93 | $6.16 | 2,442,320 |
| 2019-07-23 | $9.72 | $9.82 | $9.63 | $9.80 | $6.08 | 2,312,100 |
| 2019-07-22 | $9.91 | $9.94 | $9.61 | $9.65 | $5.99 | 2,870,820 |
| 2019-07-19 | $9.82 | $10.05 | $9.82 | $9.94 | $6.17 | 2,424,870 |
| 2019-07-18 | $10.07 | $10.08 | $9.80 | $9.95 | $6.18 | 2,289,590 |
| 2019-07-17 | $10.00 | $10.11 | $9.98 | $10.00 | $6.21 | 3,002,530 |
| 2019-07-16 | $10.11 | $10.16 | $9.97 | $10.04 | $6.23 | 3,680,620 |
| 2019-07-15 | $9.90 | $10.21 | $9.71 | $10.16 | $6.31 | 5,043,500 |
| 2019-07-12 | $10.05 | $10.14 | $9.83 | $9.83 | $6.10 | 4,517,980 |
| 2019-07-11 | $10.05 | $10.17 | $9.75 | $9.83 | $6.10 | 2,817,560 |
| 2019-07-10 | $9.85 | $10.16 | $9.80 | $10.00 | $6.21 | 3,783,520 |
| 2019-07-09 | $10.24 | $10.30 | $9.30 | $9.80 | $6.08 | 4,210,680 |
| 2019-07-08 | $10.19 | $10.44 | $10.10 | $10.33 | $6.41 | 4,273,940 |
| 2019-07-05 | $9.96 | $10.30 | $9.96 | $10.19 | $6.33 | 4,980,820 |
| 2019-07-04 | $10.85 | $10.88 | $10.60 | $10.67 | $6.62 | 1,962,290 |
| 2019-07-03 | $10.95 | $10.98 | $10.68 | $10.78 | $6.69 | 2,454,200 |
| 2019-07-02 | $10.98 | $11.10 | $10.87 | $10.98 | $6.82 | 2,624,870 |
| 2019-07-01 | $10.90 | $11.00 | $10.81 | $10.96 | $6.80 | 3,380,720 |
| 2019-06-28 | $10.94 | $10.97 | $10.64 | $10.75 | $6.67 | 3,282,910 |
| 2019-06-27 | $11.02 | $11.16 | $10.93 | $10.98 | $6.82 | 2,762,350 |
| 2019-06-26 | $10.94 | $11.15 | $10.84 | $10.98 | $6.82 | 2,360,800 |
| 2019-06-25 | $11.34 | $11.49 | $10.93 | $11.09 | $6.88 | 4,541,810 |
| 2019-06-24 | $10.89 | $11.66 | $10.75 | $11.41 | $7.08 | 7,634,540 |
| 2019-06-21 | $10.82 | $10.98 | $10.80 | $10.86 | $6.74 | 4,138,120 |
| 2019-06-20 | $11.14 | $11.28 | $10.67 | $10.82 | $6.72 | 7,009,080 |
| 2019-06-19 | $11.15 | $12.00 | $11.12 | $11.14 | $6.92 | 4,094,200 |
| 2019-06-18 | $16.18 | $16.27 | $15.90 | $16.08 | $6.86 | 2,061,200 |
| 2019-06-17 | $16.20 | $16.26 | $15.92 | $16.18 | $6.91 | 1,723,020 |
| 2019-06-14 | $16.18 | $16.52 | $16.11 | $16.20 | $6.92 | 1,742,600 |
| 2019-06-13 | $16.22 | $16.29 | $16.03 | $16.18 | $6.91 | 1,557,050 |
| 2019-06-12 | $16.47 | $16.54 | $16.18 | $16.22 | $6.92 | 2,040,190 |
| 2019-06-11 | $15.62 | $16.20 | $15.51 | $16.15 | $6.89 | 2,626,600 |
| 2019-06-10 | $15.63 | $15.80 | $15.40 | $15.61 | $6.66 | 1,572,880 |
| 2019-06-07 | $15.63 | $15.63 | $15.63 | $15.63 | $6.67 | 0 |
| 2019-06-06 | $15.75 | $16.15 | $15.60 | $15.63 | $6.67 | 2,110,610 |
| 2019-06-05 | $16.05 | $16.11 | $15.75 | $15.75 | $6.72 | 2,204,190 |
| 2019-06-04 | $16.66 | $16.78 | $15.73 | $15.76 | $6.73 | 3,116,680 |
| 2019-06-03 | $16.49 | $16.91 | $16.49 | $16.66 | $7.11 | 2,345,780 |
| 2019-05-31 | $16.38 | $16.99 | $16.32 | $16.58 | $7.08 | 2,772,380 |
| 2019-05-30 | $16.26 | $16.36 | $16.14 | $16.34 | $6.98 | 1,821,700 |
| 2019-05-29 | $16.18 | $16.42 | $16.14 | $16.26 | $6.94 | 1,405,880 |
| 2019-05-28 | $16.28 | $16.61 | $16.10 | $16.31 | $6.96 | 2,614,370 |
| 2019-05-27 | $15.90 | $16.31 | $15.66 | $16.25 | $6.94 | 2,426,450 |
| 2019-05-24 | $15.92 | $16.09 | $15.80 | $15.92 | $6.80 | 1,883,350 |
| 2019-05-23 | $16.26 | $16.50 | $15.89 | $15.95 | $6.81 | 3,084,350 |
| 2019-05-22 | $17.00 | $17.13 | $16.38 | $16.46 | $7.03 | 3,046,850 |
| 2019-05-21 | $16.82 | $17.16 | $16.65 | $16.98 | $7.25 | 3,370,590 |
| 2019-05-20 | $16.89 | $17.03 | $16.01 | $16.98 | $7.25 | 4,021,800 |
| 2019-05-17 | $17.33 | $17.33 | $16.53 | $16.71 | $7.13 | 4,435,180 |
| 2019-05-16 | $16.87 | $17.58 | $16.65 | $17.20 | $7.34 | 5,633,160 |
| 2019-05-15 | $16.66 | $16.90 | $16.40 | $16.87 | $7.20 | 4,485,740 |
| 2019-05-14 | $16.63 | $16.69 | $16.19 | $16.36 | $6.98 | 3,652,260 |
| 2019-05-13 | $16.13 | $17.00 | $16.08 | $16.71 | $7.13 | 5,139,830 |
| 2019-05-10 | $15.61 | $16.60 | $15.61 | $16.36 | $6.98 | 5,846,690 |
| 2019-05-09 | $15.40 | $15.66 | $15.31 | $15.46 | $6.60 | 2,175,460 |
| 2019-05-08 | $15.29 | $15.86 | $15.18 | $15.65 | $6.68 | 3,333,470 |
| 2019-05-07 | $15.20 | $15.78 | $15.20 | $15.72 | $6.71 | 4,564,540 |
| 2019-05-06 | $16.06 | $16.08 | $14.96 | $15.16 | $6.47 | 5,641,650 |
| 2019-05-03 | $16.52 | $16.52 | $16.52 | $16.52 | $7.05 | 0 |
| 2019-05-02 | $16.52 | $16.52 | $16.52 | $16.52 | $7.05 | 0 |
| 2019-05-01 | $16.52 | $16.52 | $16.52 | $16.52 | $7.05 | 0 |
| 2019-04-30 | $16.38 | $16.60 | $15.97 | $16.52 | $7.05 | 6,159,770 |
| 2019-04-29 | $16.30 | $17.19 | $15.81 | $16.71 | $7.13 | 10,641,460 |
| 2019-04-26 | $15.78 | $16.30 | $15.35 | $15.71 | $6.71 | 8,049,070 |
| 2019-04-25 | $15.39 | $15.55 | $15.00 | $15.02 | $6.41 | 3,150,800 |
| 2019-04-24 | $14.75 | $15.25 | $14.75 | $15.24 | $6.51 | 1,651,680 |
| 2019-04-23 | $15.08 | $15.08 | $14.67 | $14.71 | $6.28 | 1,409,200 |
| 2019-04-22 | $15.20 | $15.27 | $14.98 | $15.06 | $6.43 | 1,505,880 |
| 2019-04-19 | $15.18 | $15.20 | $14.99 | $15.15 | $6.47 | 1,361,300 |
| 2019-04-18 | $15.17 | $15.23 | $15.10 | $15.14 | $6.46 | 1,173,300 |
| 2019-04-17 | $15.15 | $15.28 | $15.06 | $15.18 | $6.48 | 1,659,200 |
| 2019-04-16 | $14.88 | $15.18 | $14.60 | $15.15 | $6.47 | 2,112,210 |
| 2019-04-15 | $15.23 | $15.31 | $14.88 | $14.88 | $6.35 | 1,734,200 |
| 2019-04-12 | $15.08 | $15.19 | $14.98 | $15.04 | $6.42 | 1,905,000 |
| 2019-04-11 | $15.22 | $15.31 | $15.00 | $15.01 | $6.41 | 1,905,300 |
| 2019-04-10 | $15.05 | $15.34 | $14.93 | $15.20 | $6.49 | 2,125,300 |
| 2019-04-09 | $15.52 | $15.55 | $15.05 | $15.20 | $6.49 | 3,614,620 |
| 2019-04-08 | $15.32 | $15.98 | $14.99 | $15.71 | $6.71 | 6,367,830 |
| 2019-04-05 | $15.24 | $15.24 | $15.24 | $15.24 | $6.51 | 0 |
| 2019-04-04 | $15.20 | $15.41 | $14.97 | $15.24 | $6.51 | 4,691,600 |
| 2019-04-03 | $14.60 | $15.25 | $14.45 | $15.22 | $6.50 | 5,399,960 |
| 2019-04-02 | $14.79 | $14.79 | $14.46 | $14.58 | $6.22 | 3,575,200 |
| 2019-04-01 | $14.16 | $14.65 | $14.16 | $14.60 | $6.23 | 3,843,030 |
| 2019-03-29 | $13.75 | $14.09 | $13.70 | $14.08 | $6.01 | 1,917,450 |
| 2019-03-28 | $13.90 | $14.05 | $13.72 | $13.75 | $5.87 | 1,987,400 |
| 2019-03-27 | $13.98 | $14.24 | $13.73 | $13.96 | $5.96 | 2,090,430 |
| 2019-03-26 | $14.12 | $14.45 | $13.86 | $13.90 | $5.93 | 2,784,200 |
| 2019-03-25 | $14.13 | $14.36 | $14.03 | $14.14 | $6.04 | 2,130,270 |
| 2019-03-22 | $14.34 | $14.41 | $14.05 | $14.38 | $6.14 | 2,195,840 |
| 2019-03-21 | $14.21 | $14.50 | $14.14 | $14.34 | $6.12 | 2,909,120 |
| 2019-03-20 | $14.31 | $14.55 | $14.03 | $14.22 | $6.07 | 2,642,050 |
| 2019-03-19 | $14.32 | $14.67 | $14.20 | $14.28 | $6.10 | 4,533,410 |
| 2019-03-18 | $13.80 | $14.38 | $13.80 | $14.20 | $6.06 | 3,936,980 |
| 2019-03-15 | $13.64 | $13.83 | $13.60 | $13.73 | $5.86 | 2,057,500 |
| 2019-03-14 | $13.61 | $13.83 | $13.47 | $13.61 | $5.81 | 2,550,500 |
| 2019-03-13 | $13.93 | $14.00 | $13.63 | $13.70 | $5.85 | 2,538,830 |
| 2019-03-12 | $14.15 | $14.19 | $13.81 | $14.01 | $5.98 | 3,759,830 |
| 2019-03-11 | $13.55 | $13.96 | $13.55 | $13.94 | $5.95 | 2,375,940 |
| 2019-03-08 | $14.14 | $14.15 | $13.54 | $13.55 | $5.78 | 4,757,900 |
| 2019-03-07 | $14.42 | $14.48 | $14.15 | $14.34 | $6.12 | 3,791,890 |
| 2019-03-06 | $14.03 | $14.46 | $13.91 | $14.35 | $6.13 | 4,267,540 |
| 2019-03-05 | $13.79 | $14.05 | $13.76 | $14.03 | $5.99 | 2,943,600 |
| 2019-03-04 | $13.81 | $14.18 | $13.79 | $13.86 | $5.92 | 4,581,100 |
| 2019-03-01 | $13.55 | $13.78 | $13.50 | $13.72 | $5.86 | 2,453,100 |
| 2019-02-28 | $13.47 | $13.69 | $13.41 | $13.54 | $5.78 | 2,139,700 |
| 2019-02-27 | $13.77 | $13.83 | $13.36 | $13.49 | $5.76 | 4,193,840 |
| 2019-02-26 | $13.35 | $14.50 | $13.20 | $13.77 | $5.88 | 6,844,600 |
| 2019-02-25 | $12.92 | $13.45 | $12.88 | $13.39 | $5.72 | 4,376,100 |
| 2019-02-22 | $12.61 | $12.86 | $12.55 | $12.86 | $5.49 | 2,148,560 |
| 2019-02-21 | $12.63 | $12.82 | $12.59 | $12.64 | $5.40 | 1,989,900 |
| 2019-02-20 | $12.69 | $12.85 | $12.59 | $12.66 | $5.40 | 1,920,040 |
| 2019-02-19 | $12.86 | $12.93 | $12.63 | $12.71 | $5.43 | 2,079,440 |
| 2019-02-18 | $12.58 | $12.94 | $12.55 | $12.86 | $5.49 | 2,172,960 |
| 2019-02-15 | $12.48 | $12.59 | $12.47 | $12.52 | $5.34 | 1,700,100 |
| 2019-02-14 | $12.60 | $12.66 | $12.45 | $12.57 | $5.37 | 2,343,910 |
| 2019-02-13 | $12.35 | $12.65 | $12.31 | $12.57 | $5.37 | 2,587,090 |
| 2019-02-12 | $12.31 | $12.46 | $12.21 | $12.39 | $5.29 | 2,260,940 |
| 2019-02-11 | $12.16 | $12.39 | $12.13 | $12.32 | $5.26 | 1,902,110 |
| 2019-02-08 | $12.09 | $12.09 | $12.09 | $12.09 | $5.16 | 0 |
| 2019-02-07 | $12.09 | $12.09 | $12.09 | $12.09 | $5.16 | 0 |
| 2019-02-06 | $12.09 | $12.09 | $12.09 | $12.09 | $5.16 | 0 |
| 2019-02-05 | $12.09 | $12.09 | $12.09 | $12.09 | $5.16 | 0 |
| 2019-02-04 | $12.09 | $12.09 | $12.09 | $12.09 | $5.16 | 0 |
| 2019-02-01 | $11.93 | $12.15 | $11.85 | $12.09 | $5.16 | 1,064,400 |
| 2019-01-31 | $12.00 | $12.18 | $11.80 | $11.83 | $5.05 | 1,393,920 |
| 2019-01-30 | $11.93 | $12.18 | $11.92 | $11.97 | $5.11 | 1,074,400 |
| 2019-01-29 | $12.09 | $12.17 | $11.69 | $12.11 | $5.17 | 1,332,990 |
| 2019-01-28 | $12.09 | $12.24 | $12.00 | $12.09 | $5.16 | 1,047,980 |
| 2019-01-25 | $12.12 | $12.18 | $12.01 | $12.09 | $5.16 | 977,100 |
| 2019-01-24 | $12.15 | $12.21 | $11.98 | $12.09 | $5.16 | 1,314,480 |
| 2019-01-23 | $12.32 | $12.32 | $12.08 | $12.18 | $5.20 | 1,710,940 |
| 2019-01-22 | $12.23 | $12.47 | $12.15 | $12.32 | $5.26 | 3,264,620 |
| 2019-01-21 | $12.09 | $12.24 | $11.93 | $12.00 | $5.12 | 1,694,680 |
| 2019-01-18 | $11.77 | $12.55 | $11.75 | $12.17 | $5.20 | 2,786,300 |
| 2019-01-17 | $11.97 | $12.01 | $11.83 | $11.85 | $5.06 | 1,251,110 |
| 2019-01-16 | $11.98 | $12.05 | $11.90 | $11.94 | $5.10 | 699,180 |
| 2019-01-15 | $11.88 | $11.98 | $11.71 | $11.96 | $5.11 | 1,024,420 |
| 2019-01-14 | $11.85 | $12.09 | $11.85 | $11.89 | $5.08 | 1,283,280 |
| 2019-01-11 | $11.75 | $11.86 | $11.72 | $11.83 | $5.05 | 674,500 |
| 2019-01-10 | $11.70 | $11.85 | $11.67 | $11.75 | $5.02 | 803,200 |
| 2019-01-09 | $11.74 | $11.91 | $11.67 | $11.71 | $5.00 | 1,202,800 |
| 2019-01-08 | $11.68 | $11.77 | $11.62 | $11.73 | $5.01 | 889,730 |
| 2019-01-07 | $11.67 | $11.74 | $11.53 | $11.70 | $4.99 | 1,151,700 |
| 2019-01-04 | $11.20 | $11.56 | $11.09 | $11.50 | $4.91 | 874,950 |
| 2019-01-03 | $11.24 | $11.48 | $11.24 | $11.28 | $4.82 | 622,300 |
| 2019-01-02 | $11.35 | $11.43 | $11.20 | $11.28 | $4.82 | 594,400 |
| 2019-01-01 | $11.33 | $11.33 | $11.33 | $11.33 | $4.84 | 0 |
| 2018-12-31 | $11.33 | $11.33 | $11.33 | $11.33 | $4.84 | 0 |
| 2018-12-28 | $11.60 | $11.60 | $11.27 | $11.33 | $4.84 | 1,048,720 |
| 2018-12-27 | $11.80 | $11.84 | $11.51 | $11.55 | $4.93 | 848,670 |
| 2018-12-26 | $11.60 | $11.75 | $11.60 | $11.68 | $4.99 | 812,840 |
| 2018-12-25 | $11.78 | $11.78 | $11.43 | $11.69 | $4.99 | 865,830 |
| 2018-12-24 | $11.61 | $11.84 | $11.58 | $11.82 | $5.05 | 782,790 |
| 2018-12-21 | $11.72 | $11.80 | $11.57 | $11.63 | $4.96 | 744,200 |
| 2018-12-20 | $11.74 | $11.84 | $11.68 | $11.79 | $5.03 | 593,700 |
| 2018-12-19 | $11.77 | $11.93 | $11.71 | $11.75 | $5.02 | 513,900 |
| 2018-12-18 | $11.88 | $11.93 | $11.68 | $11.77 | $5.02 | 879,500 |
| 2018-12-17 | $11.67 | $11.94 | $11.67 | $11.89 | $5.08 | 538,000 |
| 2018-12-14 | $12.15 | $12.25 | $11.80 | $11.82 | $5.05 | 1,083,900 |
| 2018-12-13 | $12.13 | $12.35 | $12.09 | $12.22 | $5.22 | 968,120 |
| 2018-12-12 | $12.14 | $12.30 | $12.09 | $12.11 | $5.17 | 771,970 |
| 2018-12-11 | $12.00 | $12.12 | $11.94 | $12.07 | $5.15 | 594,900 |
| 2018-12-10 | $12.17 | $12.19 | $11.90 | $11.98 | $5.11 | 899,650 |
| 2018-12-07 | $12.19 | $12.27 | $12.12 | $12.18 | $5.20 | 907,600 |
| 2018-12-06 | $12.45 | $12.52 | $12.15 | $12.20 | $5.21 | 1,523,700 |
| 2018-12-05 | $12.44 | $12.67 | $12.36 | $12.53 | $5.35 | 3,046,300 |
| 2018-12-04 | $12.68 | $13.06 | $12.60 | $12.99 | $5.55 | 2,882,700 |
| 2018-12-03 | $12.57 | $12.75 | $12.47 | $12.60 | $5.38 | 1,626,410 |
| 2018-11-30 | $12.20 | $12.30 | $12.03 | $12.28 | $5.24 | 971,800 |
| 2018-11-29 | $12.68 | $12.77 | $12.18 | $12.21 | $5.21 | 1,289,310 |
| 2018-11-28 | $12.56 | $12.70 | $12.40 | $12.61 | $5.38 | 946,550 |
| 2018-11-27 | $12.68 | $12.76 | $12.52 | $12.62 | $5.39 | 882,110 |
| 2018-11-26 | $12.40 | $12.63 | $12.32 | $12.54 | $5.35 | 1,122,910 |
| 2018-11-23 | $12.96 | $12.97 | $12.41 | $12.43 | $5.31 | 1,931,710 |
| 2018-11-22 | $12.77 | $13.07 | $12.77 | $12.95 | $5.53 | 1,560,120 |
| 2018-11-21 | $12.60 | $12.90 | $12.46 | $12.80 | $5.46 | 1,603,570 |
| 2018-11-20 | $12.95 | $12.95 | $12.58 | $12.63 | $5.39 | 1,797,280 |
| 2018-11-19 | $12.79 | $13.06 | $12.69 | $13.02 | $5.56 | 2,354,700 |
| 2018-11-16 | $12.76 | $12.90 | $12.71 | $12.77 | $5.45 | 2,624,090 |
| 2018-11-15 | $12.50 | $12.81 | $12.44 | $12.76 | $5.45 | 2,377,700 |
| 2018-11-14 | $12.35 | $12.75 | $12.24 | $12.50 | $5.34 | 2,938,170 |
| 2018-11-13 | $12.06 | $12.40 | $12.02 | $12.33 | $5.26 | 2,199,000 |
| 2018-11-12 | $11.85 | $12.21 | $11.72 | $12.19 | $5.20 | 1,658,690 |
| 2018-11-09 | $12.01 | $12.01 | $11.85 | $11.90 | $5.08 | 689,410 |
| 2018-11-08 | $12.04 | $12.07 | $11.88 | $11.90 | $5.08 | 920,800 |
| 2018-11-07 | $12.00 | $12.17 | $11.88 | $11.92 | $5.09 | 1,640,800 |
| 2018-11-06 | $12.01 | $12.03 | $11.85 | $12.03 | $5.14 | 1,420,800 |
| 2018-11-05 | $12.04 | $12.22 | $11.95 | $12.11 | $5.17 | 1,819,500 |
| 2018-11-02 | $11.92 | $12.05 | $11.83 | $12.03 | $5.14 | 2,272,890 |
| 2018-11-01 | $11.94 | $12.10 | $11.79 | $11.84 | $5.05 | 2,432,830 |
| 2018-10-31 | $11.65 | $12.10 | $11.55 | $11.89 | $5.08 | 3,170,890 |
| 2018-10-30 | $11.47 | $11.75 | $11.24 | $11.65 | $4.97 | 2,955,580 |
| 2018-10-29 | $11.80 | $11.88 | $11.50 | $11.51 | $4.91 | 3,556,370 |
| 2018-10-26 | $11.44 | $12.42 | $11.44 | $12.06 | $5.15 | 5,785,770 |
| 2018-10-25 | $11.23 | $11.29 | $10.94 | $11.29 | $4.82 | 1,134,050 |
| 2018-10-24 | $11.08 | $11.38 | $11.08 | $11.24 | $4.80 | 1,066,650 |
| 2018-10-23 | $11.41 | $11.48 | $11.13 | $11.21 | $4.79 | 1,113,460 |
| 2018-10-22 | $10.95 | $11.48 | $10.95 | $11.42 | $4.88 | 2,012,600 |
| 2018-10-19 | $10.57 | $10.95 | $10.55 | $10.90 | $4.65 | 1,721,500 |
| 2018-10-18 | $11.07 | $11.07 | $10.77 | $10.79 | $4.61 | 784,600 |
| 2018-10-17 | $10.95 | $11.19 | $10.91 | $11.10 | $4.74 | 702,900 |
| 2018-10-16 | $11.32 | $11.32 | $10.88 | $10.97 | $4.68 | 482,800 |
| 2018-10-15 | $11.24 | $11.39 | $11.07 | $11.12 | $4.75 | 555,500 |
| 2018-10-12 | $11.15 | $11.40 | $10.75 | $11.24 | $4.80 | 1,082,900 |
| 2018-10-11 | $12.34 | $12.35 | $11.33 | $11.45 | $4.89 | 1,407,670 |
| 2018-10-10 | $12.36 | $12.56 | $12.35 | $12.55 | $5.36 | 737,650 |
| 2018-10-09 | $12.24 | $12.43 | $12.24 | $12.36 | $5.28 | 445,750 |
| 2018-10-08 | $12.43 | $12.52 | $12.28 | $12.28 | $5.24 | 634,000 |
| 2018-10-05 | $12.63 | $12.63 | $12.63 | $12.63 | $5.39 | 0 |
| 2018-10-04 | $12.63 | $12.63 | $12.63 | $12.63 | $5.39 | 0 |
| 2018-10-03 | $12.63 | $12.63 | $12.63 | $12.63 | $5.39 | 0 |
| 2018-10-02 | $12.63 | $12.63 | $12.63 | $12.63 | $5.39 | 0 |
| 2018-10-01 | $12.63 | $12.63 | $12.63 | $12.63 | $5.39 | 0 |
| 2018-09-28 | $12.46 | $12.67 | $12.46 | $12.63 | $5.39 | 849,800 |
| 2018-09-27 | $12.77 | $12.80 | $12.45 | $12.51 | $5.34 | 1,323,440 |
| 2018-09-26 | $12.80 | $12.88 | $12.73 | $12.82 | $5.47 | 975,900 |
| 2018-09-25 | $12.76 | $12.83 | $12.70 | $12.78 | $5.46 | 787,580 |
| 2018-09-24 | $12.82 | $12.82 | $12.82 | $12.82 | $5.47 | 0 |
| 2018-09-21 | $12.69 | $12.86 | $12.64 | $12.82 | $5.47 | 1,182,800 |
| 2018-09-20 | $12.98 | $12.98 | $12.72 | $12.72 | $5.43 | 779,600 |
| 2018-09-19 | $12.72 | $13.00 | $12.72 | $12.82 | $5.47 | 905,100 |
| 2018-09-18 | $12.26 | $12.95 | $12.26 | $12.88 | $5.50 | 1,172,600 |
| 2018-09-17 | $13.10 | $13.20 | $12.92 | $12.93 | $5.52 | 834,100 |
| 2018-09-14 | $13.16 | $13.28 | $13.12 | $13.16 | $5.62 | 821,200 |
| 2018-09-13 | $13.14 | $13.23 | $13.05 | $13.19 | $5.63 | 896,400 |
| 2018-09-12 | $13.11 | $13.18 | $13.03 | $13.08 | $5.58 | 603,410 |
| 2018-09-11 | $13.11 | $13.25 | $12.92 | $13.12 | $5.60 | 736,400 |
| 2018-09-10 | $13.21 | $13.33 | $13.09 | $13.11 | $5.60 | 708,400 |
| 2018-09-07 | $13.21 | $13.43 | $13.21 | $13.26 | $5.66 | 818,800 |
| 2018-09-06 | $13.10 | $13.24 | $13.08 | $13.21 | $5.64 | 546,500 |
| 2018-09-05 | $13.40 | $13.41 | $13.14 | $13.14 | $5.61 | 790,800 |
| 2018-09-04 | $13.22 | $13.39 | $13.19 | $13.36 | $5.70 | 749,200 |
| 2018-09-03 | $13.18 | $13.22 | $13.08 | $13.22 | $5.64 | 711,000 |
| 2018-08-31 | $13.35 | $13.40 | $13.15 | $13.18 | $5.63 | 561,700 |
| 2018-08-30 | $13.49 | $13.59 | $13.31 | $13.33 | $5.69 | 878,500 |
| 2018-08-29 | $13.93 | $13.96 | $13.50 | $13.51 | $5.77 | 1,603,050 |
| 2018-08-28 | $13.42 | $13.79 | $13.35 | $13.78 | $5.88 | 1,611,190 |
| 2018-08-27 | $13.19 | $13.49 | $13.18 | $13.44 | $5.74 | 1,014,150 |
| 2018-08-24 | $13.14 | $13.26 | $13.13 | $13.19 | $5.63 | 508,890 |
| 2018-08-23 | $13.12 | $13.28 | $13.12 | $13.19 | $5.63 | 634,850 |
| 2018-08-22 | $13.24 | $13.40 | $13.17 | $13.20 | $5.63 | 595,480 |
| 2018-08-21 | $13.29 | $13.37 | $13.17 | $13.34 | $5.69 | 819,950 |
| 2018-08-20 | $13.21 | $13.30 | $13.08 | $13.25 | $5.66 | 708,880 |
| 2018-08-17 | $13.37 | $13.38 | $13.07 | $13.10 | $5.59 | 698,500 |
| 2018-08-16 | $13.09 | $13.39 | $13.04 | $13.25 | $5.66 | 783,940 |
| 2018-08-15 | $13.62 | $13.65 | $13.25 | $13.32 | $5.69 | 1,130,000 |
| 2018-08-14 | $13.70 | $13.78 | $13.57 | $13.62 | $5.81 | 744,700 |
| 2018-08-13 | $13.45 | $13.74 | $13.40 | $13.72 | $5.86 | 926,400 |
| 2018-08-10 | $13.85 | $13.86 | $13.60 | $13.74 | $5.87 | 1,237,240 |
| 2018-08-09 | $13.52 | $14.00 | $13.44 | $13.85 | $5.91 | 1,872,560 |
| 2018-08-08 | $13.41 | $14.18 | $13.32 | $13.74 | $5.87 | 2,588,300 |
| 2018-08-07 | $13.15 | $13.56 | $13.11 | $13.50 | $5.76 | 1,315,200 |
| 2018-08-06 | $13.18 | $13.32 | $13.04 | $13.13 | $5.61 | 852,600 |
| 2018-08-03 | $13.27 | $13.39 | $13.15 | $13.18 | $5.63 | 887,680 |
| 2018-08-02 | $13.73 | $13.96 | $13.05 | $13.30 | $5.68 | 1,920,000 |
| 2018-08-01 | $14.07 | $14.25 | $13.70 | $13.73 | $5.86 | 1,495,580 |
| 2018-07-31 | $14.10 | $14.14 | $13.91 | $14.07 | $6.01 | 1,122,880 |
| 2018-07-30 | $14.33 | $14.48 | $14.12 | $14.15 | $6.04 | 1,925,800 |
| 2018-07-27 | $14.25 | $14.48 | $14.11 | $14.28 | $6.10 | 2,049,400 |
| 2018-07-26 | $14.45 | $14.45 | $14.08 | $14.20 | $6.06 | 2,502,800 |
| 2018-07-25 | $14.14 | $14.59 | $14.02 | $14.44 | $6.16 | 4,373,400 |
| 2018-07-24 | $14.09 | $14.49 | $14.01 | $14.25 | $6.08 | 3,638,990 |
| 2018-07-23 | $13.79 | $14.16 | $13.70 | $14.05 | $6.00 | 2,331,600 |
| 2018-07-20 | $13.62 | $13.95 | $13.40 | $13.87 | $5.92 | 2,052,150 |
| 2018-07-19 | $13.66 | $13.81 | $13.57 | $13.69 | $5.84 | 1,339,160 |
| 2018-07-18 | $13.89 | $13.89 | $13.60 | $13.68 | $5.84 | 1,154,980 |
| 2018-07-17 | $13.69 | $13.83 | $13.62 | $13.80 | $5.89 | 1,266,000 |
| 2018-07-16 | $13.80 | $13.84 | $13.66 | $13.73 | $5.86 | 1,517,210 |
| 2018-07-13 | $13.97 | $14.01 | $13.73 | $13.90 | $5.93 | 2,392,300 |
| 2018-07-12 | $13.72 | $13.99 | $13.68 | $13.92 | $5.94 | 1,873,400 |
| 2018-07-11 | $14.00 | $14.06 | $13.41 | $13.62 | $5.81 | 2,039,900 |
| 2018-07-10 | $14.09 | $14.28 | $14.01 | $14.22 | $6.07 | 1,738,870 |
| 2018-07-09 | $13.85 | $14.13 | $13.85 | $14.09 | $6.01 | 1,853,900 |
| 2018-07-06 | $13.78 | $13.97 | $13.62 | $13.89 | $5.93 | 1,996,360 |
| 2018-07-05 | $13.84 | $14.28 | $13.53 | $13.70 | $5.85 | 2,501,160 |
| 2018-07-04 | $13.68 | $14.42 | $13.68 | $14.05 | $6.00 | 3,369,670 |
| 2018-07-03 | $13.62 | $13.84 | $13.48 | $13.80 | $5.89 | 1,466,500 |
| 2018-07-02 | $13.77 | $13.92 | $13.52 | $13.62 | $5.81 | 1,524,960 |
| 2018-06-29 | $13.65 | $13.89 | $13.45 | $13.79 | $5.89 | 1,577,410 |
| 2018-06-28 | $13.63 | $13.92 | $13.47 | $13.50 | $5.76 | 1,224,200 |
| 2018-06-27 | $14.00 | $14.06 | $13.70 | $13.76 | $5.87 | 1,535,500 |
| 2018-06-26 | $13.61 | $14.01 | $13.57 | $13.99 | $5.97 | 1,676,110 |
| 2018-06-25 | $14.30 | $14.40 | $13.83 | $13.89 | $5.93 | 2,026,300 |
| 2018-06-22 | $13.98 | $14.49 | $13.32 | $14.22 | $6.07 | 2,995,770 |
| 2018-06-21 | $14.50 | $15.19 | $14.23 | $14.32 | $6.11 | 4,047,260 |
| 2018-06-20 | $13.87 | $14.99 | $13.87 | $14.61 | $6.24 | 3,183,810 |
| 2018-06-19 | $15.40 | $15.43 | $14.09 | $14.19 | $6.06 | 4,940,480 |
| 2018-06-18 | $15.65 | $15.65 | $15.65 | $15.65 | $6.68 | 0 |
| 2018-06-15 | $15.91 | $16.16 | $15.55 | $15.65 | $6.68 | 5,603,370 |
| 2018-06-14 | $15.51 | $16.40 | $14.90 | $16.18 | $6.91 | 7,158,800 |
| 2018-06-13 | $15.80 | $16.29 | $15.66 | $15.76 | $6.73 | 5,089,430 |
| 2018-06-12 | $15.99 | $16.15 | $15.38 | $16.00 | $6.83 | 4,712,880 |
| 2018-06-11 | $15.05 | $16.82 | $15.05 | $16.40 | $6.87 | 7,967,910 |
| 2018-06-08 | $15.50 | $15.64 | $15.16 | $15.29 | $6.40 | 1,551,100 |
| 2018-06-07 | $15.67 | $15.87 | $15.49 | $15.59 | $6.53 | 1,865,380 |
| 2018-06-06 | $15.44 | $15.52 | $15.34 | $15.51 | $6.50 | 1,013,680 |
| 2018-06-05 | $15.32 | $15.46 | $15.22 | $15.40 | $6.45 | 1,109,080 |
| 2018-06-04 | $15.09 | $15.26 | $15.05 | $15.18 | $6.36 | 1,050,000 |
| 2018-06-01 | $15.20 | $15.46 | $15.02 | $15.10 | $6.32 | 1,457,980 |
| 2018-05-31 | $15.18 | $15.33 | $15.00 | $15.21 | $6.37 | 1,679,900 |
| 2018-05-30 | $16.01 | $16.01 | $14.68 | $15.01 | $6.29 | 3,094,100 |
| 2018-05-29 | $16.42 | $16.45 | $16.05 | $16.23 | $6.80 | 2,828,680 |
| 2018-05-28 | $16.28 | $16.61 | $16.00 | $16.42 | $6.88 | 4,546,660 |
| 2018-05-25 | $16.05 | $16.35 | $15.91 | $16.32 | $6.83 | 2,642,260 |
| 2018-05-24 | $15.94 | $16.15 | $15.91 | $16.08 | $6.73 | 1,422,300 |
| 2018-05-23 | $16.14 | $16.25 | $15.91 | $15.92 | $6.67 | 1,479,400 |
| 2018-05-22 | $16.20 | $16.40 | $16.10 | $16.27 | $6.81 | 1,510,060 |
| 2018-05-21 | $16.45 | $16.73 | $16.23 | $16.26 | $6.81 | 2,597,680 |
| 2018-05-18 | $16.12 | $16.28 | $16.01 | $16.23 | $6.80 | 1,790,100 |
| 2018-05-17 | $15.85 | $16.18 | $15.84 | $16.13 | $6.75 | 1,663,100 |
| 2018-05-16 | $16.07 | $16.22 | $15.91 | $15.94 | $6.68 | 1,706,480 |
| 2018-05-15 | $15.75 | $16.06 | $15.60 | $16.05 | $6.72 | 1,405,400 |
| 2018-05-14 | $15.71 | $15.84 | $15.62 | $15.63 | $6.55 | 1,104,480 |
| 2018-05-11 | $16.05 | $16.18 | $15.77 | $15.80 | $6.62 | 1,565,510 |
| 2018-05-10 | $15.89 | $16.13 | $15.85 | $16.11 | $6.75 | 1,889,780 |
| 2018-05-09 | $16.20 | $16.68 | $15.96 | $16.10 | $6.74 | 4,093,510 |
| 2018-05-08 | $15.72 | $15.91 | $15.65 | $15.82 | $6.63 | 1,451,960 |
| 2018-05-07 | $15.49 | $15.79 | $15.41 | $15.73 | $6.59 | 1,368,810 |
| 2018-05-04 | $15.41 | $15.57 | $15.25 | $15.49 | $6.49 | 1,136,960 |
| 2018-05-03 | $15.26 | $15.43 | $15.00 | $15.38 | $6.44 | 1,278,860 |
| 2018-05-02 | $15.21 | $15.28 | $15.10 | $15.24 | $6.38 | 732,710 |
| 2018-05-01 | $15.21 | $15.21 | $15.21 | $15.21 | $6.37 | 0 |
| 2018-04-30 | $15.21 | $15.21 | $15.21 | $15.21 | $6.37 | 0 |
| 2018-04-27 | $15.10 | $15.24 | $14.95 | $15.21 | $6.37 | 802,700 |
| 2018-04-26 | $15.48 | $15.50 | $15.06 | $15.08 | $6.32 | 1,120,400 |
| 2018-04-25 | $15.35 | $15.55 | $15.30 | $15.38 | $6.44 | 1,321,640 |
| 2018-04-24 | $14.97 | $15.40 | $14.97 | $15.38 | $6.44 | 1,433,310 |
| 2018-04-23 | $15.03 | $15.10 | $14.77 | $14.97 | $6.27 | 826,560 |
| 2018-04-20 | $15.57 | $15.57 | $14.85 | $14.96 | $6.26 | 1,922,590 |
| 2018-04-19 | $15.56 | $15.71 | $15.50 | $15.59 | $6.53 | 1,374,200 |
| 2018-04-18 | $15.45 | $15.58 | $15.17 | $15.56 | $6.52 | 1,332,060 |
| 2018-04-17 | $15.56 | $15.60 | $15.25 | $15.36 | $6.43 | 1,271,030 |
| 2018-04-16 | $15.88 | $15.88 | $15.36 | $15.45 | $6.47 | 1,660,380 |
| 2018-04-13 | $16.17 | $16.33 | $15.88 | $15.90 | $6.66 | 1,865,980 |
| 2018-04-12 | $16.52 | $16.59 | $16.08 | $16.17 | $6.77 | 2,023,340 |
| 2018-04-11 | $16.60 | $16.60 | $16.37 | $16.49 | $6.91 | 2,027,800 |
| 2018-04-10 | $16.26 | $16.60 | $16.20 | $16.39 | $6.86 | 2,276,670 |
| 2018-04-09 | $16.33 | $16.48 | $16.08 | $16.24 | $6.80 | 2,288,730 |
| 2018-04-06 | $16.48 | $16.48 | $16.48 | $16.48 | $6.90 | 0 |
| 2018-04-05 | $16.48 | $16.48 | $16.48 | $16.48 | $6.90 | 0 |
| 2018-04-04 | $16.80 | $16.88 | $16.47 | $16.48 | $6.90 | 2,281,800 |
| 2018-04-03 | $16.63 | $16.88 | $16.56 | $16.71 | $7.00 | 2,966,040 |
| 2018-04-02 | $17.54 | $18.00 | $17.01 | $17.14 | $7.18 | 5,430,680 |
| 2018-03-30 | $16.93 | $17.17 | $16.72 | $17.07 | $7.15 | 5,127,180 |
| 2018-03-29 | $16.20 | $17.80 | $16.10 | $17.26 | $7.23 | 7,318,960 |
| 2018-03-28 | $16.60 | $16.75 | $16.30 | $16.37 | $6.86 | 5,038,950 |
| 2018-03-27 | $16.88 | $17.36 | $16.88 | $17.27 | $7.23 | 6,122,190 |
| 2018-03-26 | $17.15 | $18.05 | $16.70 | $17.41 | $7.29 | 7,549,180 |
| 2018-03-23 | $16.40 | $18.34 | $16.16 | $16.97 | $7.11 | 8,972,610 |
| 2018-03-22 | $16.27 | $16.73 | $16.22 | $16.67 | $6.98 | 2,862,630 |
| 2018-03-21 | $16.17 | $16.51 | $16.17 | $16.28 | $6.82 | 2,406,530 |
| 2018-03-20 | $15.87 | $16.23 | $15.86 | $16.22 | $6.79 | 1,545,800 |
| 2018-03-19 | $15.99 | $16.13 | $15.81 | $16.09 | $6.74 | 1,124,130 |
| 2018-03-16 | $16.00 | $16.24 | $15.92 | $15.99 | $6.70 | 1,138,100 |
| 2018-03-15 | $16.58 | $16.80 | $15.80 | $16.04 | $6.72 | 2,391,270 |
| 2018-03-14 | $16.69 | $16.69 | $16.34 | $16.57 | $6.94 | 3,024,590 |
| 2018-03-13 | $16.48 | $16.67 | $16.21 | $16.23 | $6.80 | 1,589,610 |
| 2018-03-12 | $16.08 | $16.49 | $16.00 | $16.48 | $6.90 | 2,537,500 |
| 2018-03-09 | $15.98 | $16.18 | $15.81 | $16.13 | $6.75 | 1,850,400 |
| 2018-03-08 | $15.77 | $16.03 | $15.71 | $15.92 | $6.67 | 1,092,500 |
| 2018-03-07 | $16.00 | $16.05 | $15.78 | $15.82 | $6.63 | 1,771,060 |
| 2018-03-06 | $15.69 | $16.72 | $15.66 | $16.17 | $6.77 | 2,810,460 |
| 2018-03-05 | $15.71 | $15.80 | $15.55 | $15.69 | $6.57 | 904,400 |
| 2018-03-02 | $15.81 | $15.87 | $15.67 | $15.71 | $6.58 | 1,025,460 |
| 2018-03-01 | $15.58 | $15.90 | $15.47 | $15.88 | $6.65 | 1,414,760 |
| 2018-02-28 | $15.65 | $15.74 | $15.44 | $15.60 | $6.53 | 878,100 |
| 2018-02-27 | $15.82 | $15.87 | $15.62 | $15.71 | $6.58 | 1,128,780 |
| 2018-02-26 | $15.56 | $15.95 | $15.53 | $15.90 | $6.66 | 1,752,990 |
| 2018-02-23 | $15.59 | $15.66 | $15.38 | $15.55 | $6.51 | 890,900 |
| 2018-02-22 | $15.61 | $15.69 | $15.45 | $15.60 | $6.53 | 1,018,300 |
| 2018-02-21 | $15.57 | $15.57 | $15.57 | $15.57 | $6.52 | 0 |
| 2018-02-20 | $15.57 | $15.57 | $15.57 | $15.57 | $6.52 | 0 |
| 2018-02-19 | $15.57 | $15.57 | $15.57 | $15.57 | $6.52 | 0 |
| 2018-02-16 | $15.57 | $15.57 | $15.57 | $15.57 | $6.52 | 0 |
| 2018-02-15 | $15.57 | $15.57 | $15.57 | $15.57 | $6.52 | 0 |
| 2018-02-14 | $15.25 | $15.67 | $15.20 | $15.57 | $6.52 | 1,101,700 |
| 2018-02-13 | $15.23 | $15.60 | $15.16 | $15.20 | $6.37 | 1,149,240 |
| 2018-02-12 | $15.01 | $15.30 | $15.01 | $15.22 | $6.37 | 968,300 |
| 2018-02-09 | $14.81 | $15.01 | $14.52 | $14.87 | $6.23 | 1,418,080 |
| 2018-02-08 | $14.94 | $15.15 | $14.78 | $15.12 | $6.33 | 844,000 |
| 2018-02-07 | $14.85 | $15.19 | $14.55 | $14.87 | $6.23 | 1,444,380 |
| 2018-02-06 | $15.48 | $15.59 | $14.78 | $14.81 | $6.20 | 2,298,900 |
| 2018-02-05 | $15.53 | $16.17 | $15.35 | $15.83 | $6.63 | 1,380,700 |
| 2018-02-02 | $15.66 | $15.79 | $15.15 | $15.71 | $6.58 | 1,763,400 |
| 2018-02-01 | $16.20 | $16.73 | $15.82 | $15.86 | $6.64 | 2,332,800 |
| 2018-01-31 | $16.71 | $16.88 | $16.26 | $16.37 | $6.86 | 2,526,650 |
| 2018-01-30 | $17.16 | $17.20 | $16.88 | $16.93 | $7.09 | 2,779,720 |
| 2018-01-29 | $16.83 | $17.52 | $16.83 | $17.28 | $7.24 | 5,444,110 |
| 2018-01-26 | $16.81 | $17.11 | $16.78 | $16.82 | $7.04 | 1,686,360 |
| 2018-01-25 | $17.23 | $17.28 | $17.01 | $17.04 | $7.14 | 1,971,210 |
| 2018-01-24 | $17.02 | $17.23 | $16.90 | $17.21 | $7.21 | 2,050,590 |
| 2018-01-23 | $17.09 | $17.22 | $16.92 | $17.14 | $7.18 | 2,377,120 |
| 2018-01-22 | $17.19 | $17.71 | $17.11 | $17.28 | $7.24 | 3,111,750 |
| 2018-01-19 | $17.28 | $17.32 | $16.92 | $17.16 | $7.19 | 3,451,030 |
| 2018-01-18 | $16.67 | $17.95 | $16.54 | $17.33 | $7.26 | 5,671,730 |
| 2018-01-17 | $16.37 | $16.73 | $16.22 | $16.66 | $6.98 | 1,743,580 |
| 2018-01-16 | $16.13 | $16.42 | $16.06 | $16.39 | $6.86 | 1,251,330 |
| 2018-01-15 | $16.73 | $16.73 | $16.06 | $16.12 | $6.75 | 1,667,900 |
| 2018-01-12 | $16.71 | $16.89 | $16.67 | $16.77 | $7.02 | 1,369,480 |
| 2018-01-11 | $16.51 | $16.75 | $16.33 | $16.71 | $7.00 | 1,458,830 |
| 2018-01-10 | $17.10 | $17.10 | $16.52 | $16.56 | $6.93 | 2,193,480 |
| 2018-01-09 | $17.03 | $17.14 | $16.97 | $17.10 | $7.16 | 1,191,900 |
| 2018-01-08 | $17.15 | $17.18 | $16.91 | $17.11 | $7.17 | 1,366,120 |
| 2018-01-05 | $17.27 | $17.34 | $17.07 | $17.11 | $7.17 | 1,597,000 |
| 2018-01-04 | $17.08 | $17.44 | $16.96 | $17.32 | $7.25 | 2,232,740 |
| 2018-01-03 | $17.00 | $17.20 | $16.90 | $17.07 | $7.15 | 1,596,540 |
| 2018-01-02 | $16.90 | $17.29 | $16.86 | $17.08 | $7.15 | 1,227,430 |
| 2018-01-01 | $16.96 | $16.96 | $16.96 | $16.96 | $7.10 | 0 |
| 2017-12-29 | $17.00 | $17.11 | $16.81 | $16.96 | $7.10 | 1,442,950 |
| 2017-12-28 | $16.57 | $17.50 | $16.54 | $17.13 | $7.17 | 2,660,220 |
| 2017-12-27 | $16.47 | $16.84 | $16.47 | $16.70 | $6.99 | 1,752,130 |
| 2017-12-26 | $16.19 | $16.65 | $16.02 | $16.55 | $6.93 | 1,543,760 |
| 2017-12-25 | $16.50 | $16.50 | $15.99 | $16.10 | $6.74 | 1,550,800 |
| 2017-12-22 | $16.37 | $16.74 | $16.37 | $16.48 | $6.90 | 1,663,260 |
| 2017-12-21 | $16.41 | $16.62 | $16.21 | $16.40 | $6.87 | 2,524,900 |
| 2017-12-20 | $17.83 | $17.83 | $16.21 | $16.90 | $7.08 | 3,924,060 |
| 2017-12-19 | $17.79 | $18.03 | $17.73 | $18.01 | $7.54 | 1,355,870 |
| 2017-12-18 | $17.71 | $17.90 | $17.68 | $17.73 | $7.42 | 991,950 |
| 2017-12-15 | $17.76 | $17.83 | $17.62 | $17.65 | $7.39 | 1,010,900 |
| 2017-12-14 | $17.97 | $17.99 | $17.73 | $17.84 | $7.47 | 1,030,700 |
| 2017-12-13 | $17.82 | $18.02 | $17.60 | $17.97 | $7.53 | 944,520 |
| 2017-12-12 | $18.30 | $18.33 | $17.77 | $17.82 | $7.46 | 1,686,800 |
| 2017-12-11 | $18.14 | $18.49 | $18.05 | $18.45 | $7.73 | 1,328,580 |
| 2017-12-08 | $17.95 | $18.33 | $17.80 | $18.15 | $7.60 | 1,337,380 |
| 2017-12-07 | $18.20 | $18.22 | $17.90 | $17.95 | $7.52 | 1,091,390 |
| 2017-12-06 | $17.91 | $18.28 | $17.78 | $18.21 | $7.63 | 1,327,910 |
| 2017-12-05 | $19.15 | $19.15 | $17.81 | $17.99 | $7.53 | 2,247,330 |
| 2017-12-04 | $19.81 | $20.01 | $19.16 | $19.18 | $8.03 | 1,561,710 |
| 2017-12-01 | $19.91 | $20.13 | $19.88 | $19.89 | $8.33 | 1,147,190 |
| 2017-11-30 | $20.48 | $20.48 | $20.00 | $20.02 | $8.38 | 1,952,270 |
| 2017-11-29 | $19.51 | $21.55 | $19.41 | $20.48 | $8.58 | 3,469,330 |
| 2017-11-28 | $19.15 | $19.65 | $19.15 | $19.59 | $8.20 | 1,368,570 |
| 2017-11-27 | $19.19 | $19.40 | $19.17 | $19.23 | $8.05 | 865,200 |
| 2017-11-24 | $19.32 | $19.62 | $19.18 | $19.23 | $8.05 | 1,179,560 |
| 2017-11-23 | $19.90 | $20.08 | $19.46 | $19.47 | $8.15 | 1,338,890 |
| 2017-11-22 | $19.96 | $20.21 | $19.72 | $19.90 | $8.33 | 1,206,450 |
| 2017-11-21 | $20.06 | $20.30 | $19.58 | $19.83 | $8.30 | 1,462,760 |
| 2017-11-20 | $20.31 | $20.31 | $19.48 | $20.12 | $8.43 | 1,334,290 |
| 2017-11-17 | $21.66 | $21.80 | $20.18 | $20.30 | $8.50 | 2,588,580 |
| 2017-11-16 | $21.90 | $22.00 | $21.65 | $21.69 | $9.08 | 1,069,190 |
| 2017-11-15 | $22.51 | $22.51 | $21.68 | $21.90 | $9.17 | 2,030,030 |
| 2017-11-14 | $22.80 | $23.22 | $22.56 | $22.60 | $9.46 | 2,128,930 |
| 2017-11-13 | $22.44 | $22.95 | $22.44 | $22.80 | $9.55 | 1,773,200 |
| 2017-11-10 | $22.55 | $22.61 | $22.28 | $22.44 | $9.40 | 1,506,560 |
| 2017-11-09 | $22.64 | $23.00 | $22.53 | $22.71 | $9.51 | 1,426,300 |
| 2017-11-08 | $22.63 | $22.95 | $22.50 | $22.72 | $9.51 | 2,330,940 |
| 2017-11-07 | $21.86 | $23.60 | $21.82 | $22.86 | $9.57 | 3,799,250 |
| 2017-11-06 | $21.82 | $22.10 | $21.57 | $22.00 | $9.21 | 1,299,600 |
| 2017-11-03 | $21.95 | $21.95 | $21.52 | $21.60 | $9.05 | 1,278,260 |
| 2017-11-02 | $22.27 | $22.27 | $21.89 | $21.97 | $9.20 | 1,297,000 |
| 2017-11-01 | $22.17 | $22.40 | $22.06 | $22.13 | $9.27 | 1,169,160 |
| 2017-10-31 | $21.84 | $22.14 | $21.84 | $22.12 | $9.26 | 920,030 |
| 2017-10-30 | $22.86 | $22.88 | $21.70 | $21.82 | $9.14 | 2,451,780 |
| 2017-10-27 | $23.09 | $23.26 | $22.86 | $22.90 | $9.59 | 1,719,820 |
| 2017-10-26 | $23.07 | $23.30 | $22.95 | $23.29 | $9.75 | 1,739,580 |
| 2017-10-25 | $22.95 | $23.16 | $22.76 | $23.07 | $9.66 | 1,379,000 |
| 2017-10-24 | $22.98 | $23.20 | $22.60 | $22.86 | $9.57 | 1,445,700 |
| 2017-10-23 | $22.83 | $23.16 | $22.80 | $23.07 | $9.66 | 1,458,800 |
| 2017-10-20 | $22.44 | $22.85 | $22.43 | $22.82 | $9.56 | 1,555,510 |
| 2017-10-19 | $22.92 | $23.06 | $22.40 | $22.44 | $9.40 | 2,129,360 |
| 2017-10-18 | $23.80 | $23.97 | $22.82 | $22.91 | $9.59 | 3,277,540 |
| 2017-10-17 | $24.11 | $24.24 | $23.65 | $23.80 | $9.97 | 2,260,180 |
| 2017-10-16 | $24.42 | $24.77 | $24.10 | $24.18 | $10.13 | 2,673,070 |
| 2017-10-13 | $24.15 | $24.44 | $24.15 | $24.42 | $10.23 | 1,815,800 |
| 2017-10-12 | $24.42 | $24.52 | $23.90 | $24.20 | $10.13 | 2,844,520 |
| 2017-10-11 | $24.55 | $24.69 | $24.41 | $24.47 | $10.25 | 1,950,280 |
| 2017-10-10 | $24.45 | $24.70 | $24.19 | $24.66 | $10.33 | 2,493,190 |
| 2017-10-09 | $24.99 | $25.00 | $24.20 | $24.45 | $10.24 | 3,267,200 |
| 2017-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $10.27 | 0 |
| 2017-10-05 | $24.53 | $24.53 | $24.53 | $24.53 | $10.27 | 0 |
| 2017-10-04 | $24.53 | $24.53 | $24.53 | $24.53 | $10.27 | 0 |
| 2017-10-03 | $24.53 | $24.53 | $24.53 | $24.53 | $10.27 | 0 |
| 2017-10-02 | $24.53 | $24.53 | $24.53 | $24.53 | $10.27 | 0 |
| 2017-09-29 | $25.00 | $25.25 | $24.40 | $24.53 | $10.27 | 2,777,910 |
| 2017-09-28 | $25.21 | $25.45 | $24.77 | $24.88 | $10.42 | 3,739,230 |
| 2017-09-27 | $24.75 | $25.77 | $24.54 | $25.47 | $10.67 | 5,389,440 |
| 2017-09-26 | $24.32 | $24.90 | $24.31 | $24.61 | $10.31 | 2,264,510 |
| 2017-09-25 | $24.42 | $25.10 | $24.42 | $24.55 | $10.28 | 2,420,430 |
| 2017-09-22 | $24.52 | $24.90 | $24.06 | $24.52 | $10.27 | 2,630,930 |
| 2017-09-21 | $25.00 | $25.28 | $24.68 | $24.75 | $10.36 | 2,692,300 |
| 2017-09-20 | $24.69 | $25.05 | $24.01 | $25.04 | $10.49 | 2,737,410 |
| 2017-09-19 | $24.86 | $25.08 | $24.58 | $24.63 | $10.31 | 1,950,800 |
| 2017-09-18 | $24.45 | $25.01 | $24.37 | $24.91 | $10.43 | 2,296,320 |
| 2017-09-15 | $25.30 | $25.31 | $24.37 | $24.64 | $10.32 | 4,295,810 |
| 2017-09-14 | $26.34 | $26.34 | $25.24 | $25.30 | $10.60 | 4,157,960 |
| 2017-09-13 | $25.14 | $26.06 | $25.01 | $26.01 | $10.89 | 5,834,980 |
| 2017-09-12 | $25.41 | $25.98 | $24.84 | $25.14 | $10.53 | 4,992,910 |
| 2017-09-11 | $25.00 | $25.68 | $24.70 | $25.66 | $10.75 | 4,757,780 |
| 2017-09-08 | $26.00 | $26.38 | $25.56 | $25.67 | $10.75 | 4,986,280 |
| 2017-09-07 | $25.90 | $26.27 | $25.63 | $26.03 | $10.90 | 5,699,670 |
| 2017-09-06 | $26.06 | $26.84 | $25.58 | $26.18 | $10.96 | 7,468,070 |
| 2017-09-05 | $27.70 | $27.81 | $26.05 | $26.50 | $11.10 | 9,826,130 |
| 2017-09-04 | $28.50 | $28.87 | $27.25 | $27.35 | $11.45 | 19,141,300 |
| 2017-09-01 | $24.40 | $26.92 | $24.33 | $26.92 | $11.27 | 7,043,000 |
| 2017-08-31 | $23.99 | $24.58 | $23.70 | $24.47 | $10.25 | 6,574,690 |
| 2017-08-30 | $23.28 | $24.18 | $23.28 | $23.99 | $10.05 | 5,438,740 |
| 2017-08-29 | $23.60 | $24.28 | $23.46 | $23.71 | $9.93 | 5,015,240 |
| 2017-08-28 | $23.18 | $23.72 | $23.03 | $23.57 | $9.87 | 3,433,150 |
| 2017-08-25 | $22.75 | $23.41 | $22.75 | $23.07 | $9.66 | 2,712,200 |
| 2017-08-24 | $23.10 | $23.38 | $22.66 | $22.71 | $9.51 | 2,487,680 |
| 2017-08-23 | $23.32 | $23.32 | $22.90 | $23.04 | $9.65 | 2,735,350 |
| 2017-08-22 | $22.83 | $23.99 | $22.68 | $23.42 | $9.81 | 5,033,090 |
| 2017-08-21 | $22.40 | $22.87 | $22.38 | $22.76 | $9.53 | 1,988,530 |
| 2017-08-18 | $22.68 | $22.68 | $22.37 | $22.38 | $9.37 | 2,000,700 |
| 2017-08-17 | $22.87 | $22.92 | $22.60 | $22.78 | $9.54 | 1,871,470 |
| 2017-08-16 | $22.54 | $22.94 | $22.24 | $22.68 | $9.50 | 2,369,900 |
| 2017-08-15 | $22.39 | $22.57 | $22.26 | $22.54 | $9.44 | 1,973,700 |
| 2017-08-14 | $22.21 | $22.58 | $22.11 | $22.46 | $9.41 | 1,674,080 |
| 2017-08-11 | $22.50 | $22.78 | $22.16 | $22.24 | $9.31 | 2,758,250 |
| 2017-08-10 | $23.70 | $23.79 | $22.81 | $22.98 | $9.62 | 3,385,230 |
| 2017-08-09 | $23.80 | $24.20 | $23.26 | $23.84 | $9.98 | 4,303,510 |
| 2017-08-08 | $23.74 | $24.55 | $23.49 | $23.84 | $9.98 | 5,896,790 |
| 2017-08-07 | $23.21 | $24.35 | $22.55 | $23.92 | $10.02 | 6,761,990 |
| 2017-08-04 | $22.65 | $24.35 | $22.65 | $23.19 | $9.71 | 6,384,720 |
| 2017-08-03 | $22.18 | $23.22 | $21.85 | $22.98 | $9.62 | 4,140,640 |
| 2017-08-02 | $22.42 | $22.91 | $22.21 | $22.26 | $9.32 | 2,692,060 |
| 2017-08-01 | $22.45 | $22.67 | $22.17 | $22.38 | $9.37 | 2,187,980 |
| 2017-07-31 | $22.12 | $23.23 | $22.11 | $22.61 | $9.47 | 2,637,200 |
| 2017-07-28 | $22.40 | $22.40 | $22.13 | $22.13 | $9.27 | 1,795,900 |
| 2017-07-27 | $21.90 | $22.63 | $21.80 | $22.48 | $9.41 | 2,746,820 |
| 2017-07-26 | $21.95 | $22.03 | $21.66 | $21.88 | $9.16 | 1,331,680 |
| 2017-07-25 | $21.82 | $22.18 | $21.81 | $22.02 | $9.22 | 1,478,520 |
| 2017-07-24 | $21.71 | $22.14 | $21.53 | $21.96 | $9.20 | 1,904,800 |
| 2017-07-21 | $22.08 | $22.08 | $21.50 | $21.65 | $9.07 | 2,530,650 |
| 2017-07-20 | $22.20 | $22.71 | $22.08 | $22.09 | $9.25 | 2,906,100 |
| 2017-07-19 | $22.06 | $22.82 | $21.82 | $22.48 | $9.41 | 2,576,990 |
| 2017-07-18 | $21.58 | $22.32 | $21.38 | $22.13 | $9.27 | 2,486,930 |
| 2017-07-17 | $23.90 | $24.08 | $22.06 | $22.06 | $9.24 | 4,674,570 |
| 2017-07-14 | $25.05 | $25.30 | $24.50 | $24.51 | $10.26 | 2,631,470 |
| 2017-07-13 | $24.90 | $25.57 | $24.85 | $24.90 | $10.43 | 3,051,130 |
| 2017-07-12 | $25.03 | $25.39 | $24.18 | $25.11 | $10.52 | 3,580,490 |
| 2017-07-11 | $25.52 | $25.94 | $25.02 | $25.18 | $10.54 | 5,707,870 |
| 2017-07-10 | $24.68 | $27.18 | $24.42 | $26.27 | $11.00 | 9,807,910 |
| 2017-07-07 | $24.22 | $24.96 | $24.20 | $24.88 | $10.42 | 5,145,370 |
| 2017-07-06 | $23.92 | $24.35 | $23.81 | $24.22 | $10.14 | 2,958,100 |
| 2017-07-05 | $23.81 | $24.08 | $23.71 | $23.92 | $10.02 | 2,053,680 |
| 2017-07-04 | $24.43 | $24.43 | $23.71 | $23.79 | $9.96 | 3,233,440 |
| 2017-07-03 | $24.30 | $24.69 | $24.09 | $24.47 | $10.25 | 2,382,730 |
| 2017-06-30 | $24.45 | $24.72 | $24.08 | $24.30 | $10.18 | 3,211,340 |
| 2017-06-29 | $24.09 | $24.97 | $23.87 | $24.80 | $10.39 | 5,112,620 |
| 2017-06-28 | $24.15 | $24.15 | $23.62 | $23.89 | $10.00 | 2,900,030 |
| 2017-06-27 | $24.51 | $24.85 | $24.08 | $24.25 | $10.16 | 4,390,410 |
| 2017-06-26 | $24.75 | $25.11 | $24.20 | $24.75 | $10.36 | 6,540,470 |
| 2017-06-23 | $23.15 | $24.99 | $22.98 | $24.95 | $10.45 | 9,579,230 |
| 2017-06-22 | $22.69 | $24.80 | $22.69 | $23.17 | $9.70 | 5,850,300 |
| 2017-06-21 | $22.90 | $22.95 | $22.40 | $22.69 | $9.50 | 1,816,900 |
| 2017-06-20 | $22.94 | $23.16 | $22.70 | $22.76 | $9.53 | 2,533,310 |
| 2017-06-19 | $22.89 | $23.15 | $22.51 | $22.81 | $9.55 | 1,778,280 |
| 2017-06-16 | $22.80 | $22.98 | $22.54 | $22.59 | $9.46 | 1,946,880 |
| 2017-06-15 | $22.56 | $23.29 | $22.50 | $23.07 | $9.58 | 3,442,790 |
| 2017-06-14 | $22.28 | $22.70 | $22.05 | $22.63 | $9.40 | 2,344,930 |
| 2017-06-13 | $21.65 | $22.38 | $21.65 | $22.30 | $9.26 | 1,666,480 |
| 2017-06-12 | $22.37 | $22.51 | $21.62 | $21.76 | $9.04 | 1,868,920 |
| 2017-06-09 | $22.77 | $22.85 | $22.33 | $22.58 | $9.38 | 1,427,130 |
| 2017-06-08 | $22.97 | $23.24 | $22.57 | $22.77 | $9.46 | 2,449,030 |
| 2017-06-07 | $22.36 | $23.20 | $22.27 | $22.97 | $9.54 | 2,676,950 |
| 2017-06-06 | $22.15 | $22.58 | $22.15 | $22.40 | $9.31 | 1,349,520 |
| 2017-06-05 | $22.50 | $22.76 | $22.31 | $22.40 | $9.31 | 1,686,350 |
| 2017-06-02 | $21.57 | $22.38 | $21.49 | $22.29 | $9.26 | 2,069,890 |
| 2017-06-01 | $22.70 | $22.78 | $21.42 | $21.72 | $9.02 | 2,642,780 |
| 2017-05-31 | $23.77 | $23.97 | $22.71 | $22.78 | $9.46 | 2,560,180 |
| 2017-05-30 | $23.03 | $23.03 | $23.03 | $23.03 | $9.57 | 0 |
| 2017-05-29 | $23.03 | $23.03 | $23.03 | $23.03 | $9.57 | 0 |
| 2017-05-26 | $22.70 | $23.40 | $22.45 | $23.03 | $9.57 | 2,338,880 |
| 2017-05-25 | $22.50 | $22.85 | $22.15 | $22.70 | $9.43 | 1,950,250 |
| 2017-05-24 | $22.20 | $22.76 | $21.80 | $22.61 | $9.39 | 1,866,170 |
| 2017-05-23 | $23.88 | $23.88 | $22.13 | $22.37 | $9.29 | 3,193,740 |
| 2017-05-22 | $25.05 | $25.46 | $24.00 | $24.04 | $9.99 | 2,993,020 |
| 2017-05-19 | $24.55 | $25.96 | $24.55 | $25.20 | $10.47 | 4,602,590 |
| 2017-05-18 | $24.00 | $24.64 | $23.70 | $24.53 | $10.19 | 2,982,220 |
| 2017-05-17 | $24.02 | $24.55 | $24.02 | $24.13 | $10.03 | 2,641,030 |
| 2017-05-16 | $23.18 | $24.12 | $23.15 | $24.02 | $9.98 | 2,351,140 |
| 2017-05-15 | $23.78 | $23.89 | $23.36 | $23.53 | $9.78 | 1,621,430 |
| 2017-05-12 | $23.80 | $24.00 | $23.26 | $23.64 | $9.82 | 2,566,490 |
| 2017-05-11 | $23.80 | $23.97 | $22.80 | $23.95 | $9.95 | 2,897,620 |
| 2017-05-10 | $24.63 | $24.90 | $23.65 | $23.88 | $9.92 | 2,521,060 |
| 2017-05-09 | $24.08 | $24.73 | $24.05 | $24.63 | $10.23 | 2,133,200 |
| 2017-05-08 | $25.81 | $25.98 | $24.24 | $24.30 | $10.10 | 2,525,880 |
| 2017-05-05 | $26.01 | $26.30 | $25.80 | $25.82 | $10.73 | 1,893,960 |
| 2017-05-04 | $26.33 | $26.63 | $25.81 | $26.13 | $10.86 | 2,058,470 |
| 2017-05-03 | $26.52 | $26.90 | $26.07 | $26.53 | $11.02 | 2,033,430 |
| 2017-05-02 | $26.80 | $27.00 | $26.49 | $26.60 | $11.05 | 2,046,950 |
| 2017-05-01 | $26.84 | $26.84 | $26.84 | $26.84 | $11.15 | 0 |
| 2017-04-28 | $26.53 | $26.99 | $26.40 | $26.84 | $11.15 | 2,821,230 |
| 2017-04-27 | $25.97 | $26.90 | $25.05 | $26.69 | $11.09 | 4,386,420 |
| 2017-04-26 | $26.07 | $26.48 | $25.90 | $26.18 | $10.88 | 2,074,420 |
| 2017-04-25 | $26.02 | $26.35 | $25.86 | $25.98 | $10.79 | 2,019,380 |
| 2017-04-24 | $27.20 | $27.39 | $25.72 | $25.84 | $10.74 | 2,953,280 |
| 2017-04-21 | $27.60 | $27.99 | $27.20 | $27.32 | $11.35 | 1,891,230 |
| 2017-04-20 | $28.28 | $28.28 | $27.22 | $27.62 | $11.48 | 3,082,280 |
| 2017-04-19 | $27.10 | $28.38 | $27.10 | $28.30 | $11.76 | 3,925,100 |
| 2017-04-18 | $27.36 | $27.67 | $27.08 | $27.24 | $11.32 | 2,264,460 |
| 2017-04-17 | $27.06 | $27.60 | $26.80 | $27.12 | $11.27 | 2,988,670 |
| 2017-04-14 | $28.61 | $28.70 | $28.00 | $28.12 | $11.68 | 3,101,750 |
| 2017-04-13 | $28.50 | $29.10 | $28.48 | $28.80 | $11.97 | 2,457,040 |
| 2017-04-12 | $29.57 | $29.57 | $28.70 | $28.72 | $11.93 | 3,046,290 |
| 2017-04-11 | $29.16 | $29.69 | $28.65 | $29.59 | $12.29 | 4,041,620 |
| 2017-04-10 | $30.75 | $30.75 | $28.52 | $29.07 | $12.08 | 5,824,460 |
| 2017-04-07 | $31.80 | $31.80 | $30.68 | $30.79 | $12.79 | 4,173,740 |
| 2017-04-06 | $31.75 | $32.35 | $31.60 | $31.69 | $13.17 | 4,050,860 |
| 2017-04-05 | $31.04 | $32.16 | $30.57 | $31.83 | $13.22 | 5,022,000 |
| 2017-04-04 | $31.03 | $31.03 | $31.03 | $31.03 | $12.89 | 0 |
| 2017-04-03 | $31.03 | $31.03 | $31.03 | $31.03 | $12.89 | 0 |
| 2017-03-31 | $30.98 | $31.58 | $30.63 | $31.03 | $12.89 | 4,333,630 |
| 2017-03-30 | $31.58 | $31.99 | $30.52 | $30.98 | $12.87 | 7,447,950 |
| 2017-03-29 | $34.57 | $34.90 | $32.02 | $32.16 | $13.36 | 9,580,800 |
| 2017-03-28 | $35.97 | $35.99 | $34.73 | $34.95 | $14.52 | 6,577,720 |
| 2017-03-27 | $36.52 | $36.97 | $35.60 | $35.98 | $14.95 | 8,673,620 |
| 2017-03-24 | $36.06 | $37.77 | $36.06 | $36.81 | $15.29 | 17,949,050 |
| 2017-03-23 | $35.63 | $36.80 | $34.80 | $36.46 | $15.15 | 16,018,700 |
| 2017-03-22 | $35.09 | $36.15 | $34.51 | $35.83 | $14.89 | 8,470,970 |
| 2017-03-21 | $35.05 | $35.60 | $34.64 | $35.56 | $14.77 | 7,132,540 |
| 2017-03-20 | $34.04 | $35.19 | $34.01 | $35.16 | $14.61 | 6,100,500 |
| 2017-03-17 | $36.03 | $36.40 | $34.18 | $34.42 | $14.30 | 11,122,010 |
| 2017-03-16 | $34.95 | $36.45 | $34.93 | $36.19 | $15.04 | 12,431,150 |
| 2017-03-15 | $35.70 | $35.70 | $34.68 | $35.02 | $14.55 | 7,375,240 |
| 2017-03-14 | $34.42 | $35.78 | $34.35 | $35.69 | $14.83 | 11,577,470 |
| 2017-03-13 | $33.53 | $34.67 | $32.80 | $34.60 | $14.38 | 6,609,870 |
| 2017-03-10 | $34.30 | $34.58 | $33.50 | $33.53 | $13.93 | 7,092,180 |
| 2017-03-09 | $35.63 | $35.63 | $34.23 | $34.59 | $14.37 | 9,114,930 |
| 2017-03-08 | $35.30 | $35.99 | $34.56 | $35.94 | $14.93 | 11,983,420 |
| 2017-03-07 | $34.09 | $35.65 | $34.02 | $35.29 | $14.66 | 14,487,990 |
| 2017-03-06 | $33.90 | $34.46 | $33.50 | $34.36 | $14.28 | 8,772,180 |
| 2017-03-03 | $34.50 | $34.75 | $33.35 | $34.05 | $14.15 | 10,379,570 |
| 2017-03-02 | $32.55 | $35.60 | $32.54 | $35.01 | $14.55 | 17,583,670 |
| 2017-03-01 | $33.51 | $34.20 | $32.30 | $32.57 | $13.53 | 11,140,070 |
| 2017-02-28 | $33.66 | $34.49 | $33.04 | $34.06 | $14.15 | 10,064,230 |
| 2017-02-27 | $32.61 | $35.80 | $32.61 | $33.89 | $14.08 | 17,355,080 |
| 2017-02-24 | $31.21 | $34.58 | $31.08 | $33.22 | $13.80 | 17,340,830 |
| 2017-02-23 | $30.11 | $31.86 | $30.02 | $31.48 | $13.08 | 10,115,130 |
| 2017-02-22 | $29.95 | $30.60 | $29.80 | $30.32 | $12.60 | 5,183,070 |
| 2017-02-21 | $29.14 | $30.07 | $29.10 | $29.90 | $12.42 | 5,020,590 |
| 2017-02-20 | $29.75 | $29.80 | $28.72 | $29.25 | $12.15 | 6,063,490 |
| 2017-02-17 | $31.11 | $31.60 | $29.90 | $30.03 | $12.48 | 8,445,610 |
| 2017-02-16 | $31.38 | $31.49 | $30.70 | $31.26 | $12.99 | 8,256,800 |
| 2017-02-15 | $31.03 | $32.57 | $30.72 | $31.82 | $13.22 | 13,877,660 |
| 2017-02-14 | $31.30 | $31.80 | $30.62 | $31.21 | $12.97 | 8,283,910 |
| 2017-02-13 | $30.40 | $31.69 | $30.30 | $31.25 | $12.98 | 9,353,890 |
| 2017-02-10 | $31.01 | $31.68 | $30.31 | $30.68 | $12.75 | 11,285,580 |
| 2017-02-09 | $32.15 | $33.56 | $31.29 | $31.35 | $13.02 | 15,878,590 |
| 2017-02-08 | $30.09 | $33.38 | $29.81 | $32.48 | $13.49 | 13,878,780 |
| 2017-02-07 | $29.65 | $30.59 | $29.27 | $30.43 | $12.64 | 9,173,970 |
| 2017-02-06 | $28.90 | $30.88 | $28.88 | $29.98 | $12.46 | 10,632,400 |
| 2017-02-03 | $28.16 | $29.28 | $27.53 | $28.67 | $11.91 | 4,537,020 |
| 2017-02-02 | $28.08 | $28.08 | $28.08 | $28.08 | $11.67 | 0 |
| 2017-02-01 | $28.08 | $28.08 | $28.08 | $28.08 | $11.67 | 0 |
| 2017-01-31 | $28.08 | $28.08 | $28.08 | $28.08 | $11.67 | 0 |
| 2017-01-30 | $28.08 | $28.08 | $28.08 | $28.08 | $11.67 | 0 |
| 2017-01-27 | $28.08 | $28.08 | $28.08 | $28.08 | $11.67 | 0 |
| 2017-01-26 | $28.00 | $28.25 | $27.75 | $28.08 | $11.67 | 2,965,580 |
| 2017-01-25 | $27.52 | $28.30 | $27.50 | $28.02 | $11.64 | 4,019,160 |
| 2017-01-24 | $28.70 | $29.00 | $27.70 | $27.81 | $11.55 | 4,782,630 |
| 2017-01-23 | $28.98 | $29.59 | $28.73 | $28.81 | $11.97 | 5,694,650 |
| 2017-01-20 | $28.40 | $29.56 | $28.02 | $29.22 | $12.14 | 8,517,000 |
| 2017-01-19 | $27.35 | $29.08 | $26.78 | $28.43 | $11.81 | 9,786,830 |
| 2017-01-18 | $28.66 | $28.68 | $27.61 | $27.65 | $11.49 | 6,653,380 |
| 2017-01-17 | $27.80 | $29.70 | $27.16 | $29.10 | $12.09 | 9,390,180 |
| 2017-01-16 | $30.00 | $30.15 | $27.15 | $28.20 | $11.72 | 9,436,360 |
| 2017-01-13 | $30.52 | $31.14 | $29.81 | $30.17 | $12.53 | 6,897,560 |
| 2017-01-12 | $32.00 | $32.30 | $30.41 | $30.87 | $12.83 | 9,655,530 |
| 2017-01-11 | $33.21 | $33.59 | $32.00 | $32.02 | $13.30 | 7,693,930 |
| 2017-01-10 | $33.80 | $34.58 | $33.31 | $33.51 | $13.92 | 8,186,900 |
| 2017-01-09 | $33.88 | $35.19 | $33.30 | $33.84 | $14.06 | 10,600,250 |
| 2017-01-06 | $37.03 | $37.30 | $34.52 | $34.84 | $14.47 | 15,080,600 |
| 2017-01-05 | $38.00 | $39.52 | $37.37 | $37.96 | $15.77 | 15,707,450 |
| 2017-01-04 | $39.36 | $40.70 | $38.50 | $38.58 | $16.03 | 18,361,280 |
| 2017-01-03 | $39.00 | $42.48 | $37.01 | $40.62 | $16.88 | 25,897,420 |
| 2017-01-02 | $40.00 | $40.00 | $40.00 | $40.00 | $16.62 | 0 |
| 2016-12-30 | $39.00 | $42.67 | $36.82 | $40.00 | $16.62 | 31,931,790 |
| 2016-12-29 | $34.09 | $38.79 | $33.32 | $38.79 | $16.12 | 24,271,530 |
| 2016-12-28 | $38.00 | $41.25 | $35.01 | $35.26 | $14.65 | 30,325,710 |
| 2016-12-27 | $37.50 | $37.94 | $37.50 | $37.94 | $15.76 | 5,271,200 |
| 2016-12-26 | $34.49 | $34.49 | $31.30 | $34.49 | $14.33 | 22,461,610 |
| 2016-12-23 | $31.35 | $31.35 | $31.35 | $31.35 | $13.02 | 105,110 |
| 2016-12-22 | $28.50 | $28.50 | $28.50 | $28.50 | $11.84 | 34,700 |
| 2016-12-21 | $25.91 | $25.91 | $25.91 | $25.91 | $10.76 | 11,070 |
| 2016-12-20 | $23.55 | $23.55 | $23.55 | $23.55 | $9.78 | 16,180 |
| 2016-12-19 | $17.84 | $21.41 | $17.84 | $21.41 | $8.90 | 27,810 |
Jiangsu Wujin Stainless Steel Pipe Group Company Ltd (603878) News Headlines
Recent Jiangsu Wujin Stainless Steel Pipe Group Company Ltd (603878) News
Similar Companies to Jiangsu Wujin Stainless Steel Pipe Group Company Ltd (603878) 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 | -- | -- | -- |