Suzhou Industrial Prk Hshn Elctrc Company Ltd (300141) Exchange: SHE
Data as of July 17, 2025
$9.75 ($0.18) 1.88%
Suzhou Industrial Prk Hshn Elctrc Company Ltd - Daily Information
Click for more stock information on Suzhou Industrial Prk Hshn Elctrc Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.55 |
| Previous Close | $9.75 |
| High | $9.96 |
| Low | $9.44 |
| Adjusted Open | $9.55 |
| Previous Adjusted Close | $9.75 |
| Adjusted High | $9.96 |
| Adjusted Low | $9.44 |
About Suzhou Industrial Prk Hshn Elctrc Company Ltd (300141)
Suzhou Industrial Park Heshun Electric Co., Ltd. is principally engaged in the research, development, manufacture, distribution and services of electric power equipment sets and electric power electronic equipment. The Company primarily provides electric power equipment sets, electric modification equipment, intelligent power-saving devices and electricity-stealing prevention measurement equipment, including high- and low-voltage appliances and equipment sets, electrical materials, power filter devices, reactive compensation devices, electricity storage equipment, as well as other electrical and electronic devices. The Company distributes its products mainly in domestic market.
Invest in Suzhou Industrial Prk Hshn Elctrc Company Ltd (300141)
Historical Stock Data for Suzhou Industrial Prk Hshn Elctrc Company Ltd (300141)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.55 | $9.96 | $9.44 | $9.75 | $9.75 | 16,236,950 |
| 2025-07-08 | $9.46 | $9.75 | $9.33 | $9.57 | $9.57 | 13,560,270 |
| 2025-07-07 | $9.10 | $9.58 | $9.10 | $9.48 | $9.48 | 8,814,550 |
| 2025-07-04 | $9.25 | $9.40 | $9.10 | $9.13 | $9.13 | 4,757,250 |
| 2025-07-03 | $9.23 | $9.30 | $9.16 | $9.26 | $9.26 | 4,126,840 |
| 2025-07-02 | $9.16 | $9.30 | $9.06 | $9.26 | $9.26 | 7,095,580 |
| 2025-07-01 | $9.17 | $9.26 | $9.03 | $9.10 | $9.10 | 3,425,170 |
| 2025-06-30 | $9.06 | $9.18 | $9.06 | $9.17 | $9.17 | 4,641,600 |
| 2025-06-27 | $9.06 | $9.24 | $8.92 | $9.11 | $9.11 | 5,848,830 |
| 2025-06-26 | $9.04 | $9.14 | $8.97 | $8.99 | $8.99 | 4,144,510 |
| 2025-06-25 | $9.05 | $9.16 | $8.94 | $9.06 | $9.06 | 5,760,330 |
| 2025-06-24 | $8.66 | $9.10 | $8.57 | $9.02 | $9.02 | 7,277,100 |
| 2025-06-23 | $8.33 | $8.66 | $8.29 | $8.66 | $8.66 | 4,321,800 |
| 2025-06-20 | $8.60 | $8.74 | $8.37 | $8.44 | $8.44 | 5,199,980 |
| 2025-06-19 | $8.79 | $8.85 | $8.55 | $8.60 | $8.60 | 3,519,710 |
| 2025-06-18 | $8.79 | $8.86 | $8.64 | $8.79 | $8.79 | 4,418,700 |
| 2025-06-17 | $8.96 | $9.01 | $8.72 | $8.79 | $8.79 | 6,085,400 |
| 2025-06-13 | $8.71 | $8.75 | $8.51 | $8.52 | $8.52 | 2,884,500 |
| 2025-06-12 | $8.70 | $8.76 | $8.60 | $8.71 | $8.71 | 2,407,170 |
| 2025-06-11 | $8.70 | $8.81 | $8.69 | $8.72 | $8.72 | 3,054,900 |
| 2025-06-10 | $8.80 | $8.88 | $8.60 | $8.72 | $8.72 | 4,013,360 |
| 2025-06-09 | $8.71 | $8.80 | $8.70 | $8.80 | $8.80 | 4,360,900 |
| 2025-06-06 | $8.62 | $8.95 | $8.58 | $8.74 | $8.74 | 5,576,800 |
| 2025-06-05 | $8.51 | $8.73 | $8.45 | $8.67 | $8.67 | 4,625,550 |
| 2025-06-04 | $8.46 | $8.61 | $8.46 | $8.47 | $8.47 | 2,390,300 |
| 2025-06-03 | $8.42 | $8.62 | $8.42 | $8.47 | $8.47 | 2,951,400 |
| 2025-05-30 | $8.66 | $8.66 | $8.42 | $8.58 | $8.58 | 3,714,200 |
| 2025-05-29 | $8.42 | $8.69 | $8.42 | $8.63 | $8.63 | 3,302,700 |
| 2025-05-28 | $8.60 | $8.71 | $8.44 | $8.48 | $8.48 | 2,678,550 |
| 2025-05-27 | $8.53 | $8.61 | $8.43 | $8.57 | $8.57 | 2,236,600 |
| 2025-05-26 | $8.46 | $8.57 | $8.35 | $8.57 | $8.57 | 2,600,700 |
| 2025-05-23 | $8.58 | $8.65 | $8.39 | $8.42 | $8.42 | 3,971,400 |
| 2025-05-22 | $8.71 | $8.84 | $8.51 | $8.53 | $8.53 | 4,049,000 |
| 2025-05-21 | $8.85 | $8.85 | $8.63 | $8.69 | $8.69 | 3,376,800 |
| 2025-05-20 | $8.76 | $8.85 | $8.66 | $8.85 | $8.85 | 3,668,900 |
| 2025-05-19 | $8.65 | $8.76 | $8.52 | $8.71 | $8.71 | 3,167,700 |
| 2025-05-16 | $8.51 | $8.75 | $8.51 | $8.61 | $8.61 | 3,703,200 |
| 2025-05-15 | $8.67 | $8.71 | $8.54 | $8.54 | $8.54 | 4,241,000 |
| 2025-05-14 | $8.71 | $8.80 | $8.58 | $8.69 | $8.69 | 3,177,000 |
| 2025-05-13 | $8.86 | $8.96 | $8.73 | $8.77 | $8.77 | 3,046,900 |
| 2025-05-12 | $8.80 | $8.89 | $8.67 | $8.77 | $8.77 | 2,115,600 |
| 2025-05-09 | $8.80 | $8.86 | $8.69 | $8.71 | $8.71 | 2,621,500 |
| 2025-05-08 | $8.59 | $8.85 | $8.59 | $8.84 | $8.84 | 3,917,150 |
| 2025-05-07 | $8.74 | $8.85 | $8.56 | $8.63 | $8.63 | 3,315,830 |
| 2025-05-06 | $8.60 | $8.70 | $8.49 | $8.66 | $8.66 | 4,738,730 |
| 2025-04-30 | $8.32 | $8.73 | $8.27 | $8.44 | $8.44 | 5,774,580 |
| 2025-04-29 | $8.10 | $8.33 | $8.02 | $8.33 | $8.33 | 4,912,610 |
| 2025-04-28 | $8.07 | $8.19 | $7.90 | $8.11 | $8.11 | 3,829,600 |
| 2025-04-25 | $8.15 | $8.20 | $8.03 | $8.07 | $8.07 | 3,448,000 |
| 2025-04-24 | $8.14 | $8.26 | $8.00 | $8.08 | $8.08 | 4,456,270 |
| 2025-04-23 | $8.09 | $8.24 | $8.02 | $8.21 | $8.21 | 4,239,900 |
| 2025-04-22 | $8.00 | $8.03 | $7.92 | $7.99 | $7.99 | 2,360,870 |
| 2025-04-21 | $7.84 | $8.01 | $7.75 | $7.98 | $7.98 | 3,500,410 |
| 2025-04-18 | $7.85 | $7.91 | $7.72 | $7.84 | $7.84 | 2,874,200 |
| 2025-04-17 | $7.83 | $7.98 | $7.74 | $7.85 | $7.85 | 3,699,400 |
| 2025-04-16 | $7.91 | $8.02 | $7.67 | $7.83 | $7.83 | 3,982,700 |
| 2025-04-15 | $8.03 | $8.06 | $7.84 | $7.96 | $7.96 | 3,105,000 |
| 2025-04-14 | $7.87 | $8.13 | $7.84 | $7.91 | $7.91 | 4,341,900 |
| 2025-04-11 | $7.59 | $7.77 | $7.59 | $7.70 | $7.70 | 3,344,500 |
| 2025-04-10 | $7.68 | $7.85 | $7.64 | $7.67 | $7.67 | 5,773,880 |
| 2025-04-09 | $7.12 | $7.59 | $6.61 | $7.48 | $7.48 | 8,048,140 |
| 2025-04-08 | $7.21 | $7.50 | $7.08 | $7.26 | $7.26 | 5,787,750 |
| 2025-04-07 | $8.05 | $8.18 | $6.94 | $7.05 | $7.05 | 9,297,700 |
| 2025-04-03 | $8.58 | $8.70 | $8.50 | $8.66 | $8.66 | 3,537,200 |
| 2025-04-02 | $8.66 | $8.78 | $8.57 | $8.63 | $8.63 | 3,424,600 |
| 2025-04-01 | $8.54 | $8.79 | $8.54 | $8.66 | $8.66 | 4,817,950 |
| 2025-03-31 | $8.59 | $8.65 | $8.36 | $8.52 | $8.52 | 5,117,600 |
| 2025-03-28 | $8.80 | $8.88 | $8.60 | $8.60 | $8.60 | 5,134,900 |
| 2025-03-27 | $9.04 | $9.07 | $8.74 | $8.84 | $8.84 | 6,408,800 |
| 2025-03-26 | $8.95 | $9.13 | $8.81 | $9.04 | $9.04 | 5,682,550 |
| 2025-03-25 | $8.88 | $9.18 | $8.79 | $8.95 | $8.95 | 8,211,450 |
| 2025-03-24 | $9.34 | $9.46 | $8.67 | $8.90 | $8.90 | 12,186,210 |
| 2025-03-21 | $9.45 | $9.63 | $9.31 | $9.34 | $9.34 | 7,742,980 |
| 2025-03-20 | $9.64 | $9.65 | $9.48 | $9.52 | $9.52 | 8,493,130 |
| 2025-03-19 | $9.64 | $9.86 | $9.51 | $9.58 | $9.58 | 14,081,000 |
| 2025-03-18 | $9.60 | $9.98 | $9.50 | $9.68 | $9.68 | 21,432,430 |
| 2025-03-17 | $9.29 | $9.37 | $9.23 | $9.25 | $9.25 | 5,927,500 |
| 2025-03-14 | $9.15 | $9.33 | $9.05 | $9.28 | $9.28 | 6,803,700 |
| 2025-03-13 | $9.30 | $9.33 | $9.08 | $9.25 | $9.25 | 6,252,000 |
| 2025-03-12 | $9.19 | $9.44 | $9.18 | $9.33 | $9.33 | 10,684,310 |
| 2025-03-11 | $9.17 | $9.32 | $9.03 | $9.18 | $9.18 | 6,781,100 |
| 2025-03-10 | $9.01 | $9.35 | $8.90 | $9.29 | $9.29 | 10,756,830 |
| 2025-03-07 | $9.20 | $9.20 | $8.96 | $9.01 | $9.01 | 7,100,600 |
| 2025-03-06 | $8.97 | $9.28 | $8.97 | $9.22 | $9.22 | 9,615,400 |
| 2025-03-05 | $9.05 | $9.05 | $8.80 | $8.99 | $8.99 | 5,779,610 |
| 2025-03-04 | $8.99 | $9.08 | $8.90 | $9.07 | $9.07 | 5,113,840 |
| 2025-03-03 | $8.88 | $9.17 | $8.88 | $9.00 | $9.00 | 6,589,100 |
| 2025-02-28 | $9.08 | $9.20 | $8.83 | $8.95 | $8.95 | 9,367,940 |
| 2025-02-27 | $9.20 | $9.24 | $8.87 | $9.09 | $9.09 | 9,478,520 |
| 2025-02-26 | $9.24 | $9.29 | $9.12 | $9.19 | $9.19 | 7,122,180 |
| 2025-02-25 | $9.16 | $9.34 | $9.10 | $9.19 | $9.19 | 6,086,930 |
| 2025-02-24 | $9.21 | $9.44 | $9.06 | $9.31 | $9.31 | 7,358,070 |
| 2025-02-20 | $9.28 | $9.38 | $9.10 | $9.20 | $9.20 | 7,469,770 |
| 2025-02-19 | $9.17 | $9.41 | $9.09 | $9.34 | $9.34 | 8,034,100 |
| 2025-02-18 | $9.38 | $9.55 | $9.05 | $9.20 | $9.20 | 10,895,100 |
| 2025-02-17 | $9.18 | $9.44 | $9.11 | $9.33 | $9.33 | 7,333,890 |
| 2025-02-14 | $9.16 | $9.27 | $9.06 | $9.13 | $9.13 | 6,098,770 |
| 2025-02-13 | $9.36 | $9.40 | $9.15 | $9.18 | $9.18 | 7,516,360 |
| 2025-02-12 | $9.12 | $9.54 | $9.12 | $9.43 | $9.43 | 11,475,810 |
| 2025-02-11 | $9.31 | $9.31 | $9.10 | $9.16 | $9.16 | 5,935,950 |
| 2025-02-10 | $9.12 | $9.28 | $9.04 | $9.26 | $9.26 | 8,779,370 |
| 2025-02-07 | $9.10 | $9.24 | $8.96 | $9.12 | $9.12 | 10,136,100 |
| 2025-02-06 | $8.71 | $9.12 | $8.68 | $9.07 | $9.07 | 8,027,540 |
| 2025-02-05 | $8.71 | $8.81 | $8.60 | $8.78 | $8.78 | 5,414,800 |
| 2025-01-27 | $9.08 | $9.15 | $8.60 | $8.64 | $8.64 | 8,182,500 |
| 2025-01-24 | $8.93 | $9.08 | $8.72 | $9.06 | $9.06 | 10,463,600 |
| 2025-01-23 | $9.06 | $9.32 | $8.92 | $8.93 | $8.93 | 11,113,320 |
| 2025-01-22 | $9.00 | $9.30 | $8.88 | $8.98 | $8.98 | 9,785,620 |
| 2025-01-21 | $9.16 | $9.26 | $8.89 | $9.07 | $9.07 | 11,197,700 |
| 2025-01-20 | $9.30 | $9.44 | $9.05 | $9.12 | $9.12 | 13,607,590 |
| 2025-01-17 | $9.58 | $9.62 | $9.10 | $9.25 | $9.25 | 18,709,760 |
| 2025-01-16 | $9.45 | $10.28 | $9.25 | $9.72 | $9.72 | 20,254,100 |
| 2025-01-15 | $9.88 | $9.89 | $9.26 | $9.28 | $9.28 | 15,686,700 |
| 2025-01-14 | $9.42 | $9.88 | $9.13 | $9.88 | $9.88 | 16,507,000 |
| 2025-01-13 | $9.43 | $9.45 | $8.86 | $9.01 | $9.01 | 15,138,500 |
| 2025-01-09 | $10.49 | $10.78 | $10.39 | $10.53 | $10.53 | 13,827,600 |
| 2025-01-08 | $10.61 | $10.70 | $10.10 | $10.51 | $10.51 | 17,846,980 |
| 2025-01-07 | $10.36 | $10.76 | $10.21 | $10.66 | $10.66 | 28,502,930 |
| 2025-01-06 | $9.21 | $10.06 | $8.55 | $9.92 | $9.92 | 27,791,680 |
| 2025-01-03 | $10.35 | $10.55 | $9.16 | $9.30 | $9.30 | 25,128,050 |
| 2025-01-02 | $10.69 | $10.78 | $10.13 | $10.40 | $10.40 | 18,783,910 |
| 2024-12-31 | $11.06 | $11.21 | $10.60 | $10.64 | $10.64 | 29,493,800 |
| 2024-12-30 | $10.90 | $11.31 | $10.50 | $11.22 | $11.22 | 47,332,040 |
| 2024-12-27 | $9.23 | $11.14 | $9.23 | $11.14 | $11.14 | 55,541,770 |
| 2024-12-26 | $9.00 | $9.43 | $9.00 | $9.28 | $9.28 | 11,795,360 |
| 2024-12-25 | $10.00 | $10.06 | $8.89 | $9.11 | $9.11 | 18,216,510 |
| 2024-12-24 | $10.16 | $10.48 | $10.10 | $10.23 | $10.23 | 13,393,910 |
| 2024-12-23 | $10.67 | $10.89 | $9.91 | $10.17 | $10.17 | 15,428,270 |
| 2024-12-20 | $10.64 | $11.17 | $10.46 | $10.75 | $10.75 | 20,324,710 |
| 2024-12-19 | $10.33 | $11.31 | $10.01 | $10.85 | $10.85 | 26,030,690 |
| 2024-12-18 | $9.99 | $10.66 | $9.80 | $10.60 | $10.60 | 26,866,150 |
| 2024-12-17 | $9.86 | $10.77 | $9.81 | $10.23 | $10.23 | 22,685,430 |
| 2024-12-16 | $9.70 | $10.09 | $9.68 | $9.84 | $9.84 | 6,853,710 |
| 2024-12-13 | $9.86 | $9.96 | $9.68 | $9.68 | $9.68 | 4,939,500 |
| 2024-12-12 | $9.85 | $9.93 | $9.73 | $9.92 | $9.92 | 5,195,800 |
| 2024-12-11 | $9.87 | $9.89 | $9.77 | $9.87 | $9.87 | 4,655,700 |
| 2024-12-10 | $10.14 | $10.25 | $9.83 | $9.85 | $9.85 | 7,877,450 |
| 2024-12-09 | $9.79 | $9.96 | $9.71 | $9.92 | $9.92 | 5,655,460 |
| 2024-12-06 | $9.82 | $9.98 | $9.56 | $9.83 | $9.83 | 6,739,150 |
| 2024-12-05 | $9.69 | $9.93 | $9.66 | $9.82 | $9.82 | 4,649,510 |
| 2024-12-04 | $9.75 | $9.97 | $9.61 | $9.75 | $9.75 | 6,671,700 |
| 2024-12-03 | $9.70 | $9.92 | $9.68 | $9.84 | $9.84 | 6,827,400 |
| 2024-12-02 | $9.35 | $9.70 | $9.29 | $9.70 | $9.70 | 6,478,750 |
| 2024-11-29 | $9.23 | $9.45 | $9.00 | $9.37 | $9.37 | 5,528,060 |
| 2024-11-28 | $9.47 | $9.54 | $9.23 | $9.26 | $9.26 | 5,759,910 |
| 2024-11-27 | $9.47 | $9.49 | $9.03 | $9.47 | $9.47 | 5,662,400 |
| 2024-11-26 | $9.77 | $9.88 | $9.43 | $9.43 | $9.43 | 6,900,830 |
| 2024-11-25 | $9.72 | $9.85 | $9.51 | $9.85 | $9.85 | 7,265,760 |
| 2024-11-22 | $10.02 | $10.26 | $9.70 | $9.74 | $9.74 | 12,271,800 |
| 2024-11-21 | $9.91 | $10.34 | $9.91 | $10.12 | $10.12 | 13,665,200 |
| 2024-11-20 | $9.82 | $10.07 | $9.75 | $10.00 | $10.00 | 10,479,350 |
| 2024-11-19 | $9.30 | $9.90 | $9.26 | $9.90 | $9.90 | 10,746,610 |
| 2024-11-18 | $9.35 | $9.76 | $8.93 | $9.45 | $9.45 | 8,980,960 |
| 2024-11-15 | $9.70 | $9.83 | $9.34 | $9.35 | $9.35 | 9,291,850 |
| 2024-11-14 | $10.14 | $10.27 | $9.75 | $9.80 | $9.80 | 13,431,080 |
| 2024-11-13 | $9.62 | $10.48 | $9.62 | $10.34 | $10.34 | 21,236,110 |
| 2024-11-12 | $9.75 | $10.08 | $9.64 | $9.77 | $9.77 | 11,429,590 |
| 2024-11-11 | $9.48 | $9.74 | $9.44 | $9.72 | $9.72 | 7,006,400 |
| 2024-11-08 | $9.70 | $9.71 | $9.48 | $9.51 | $9.51 | 8,401,800 |
| 2024-11-07 | $9.50 | $9.66 | $9.42 | $9.64 | $9.64 | 7,736,000 |
| 2024-11-06 | $9.34 | $9.58 | $9.31 | $9.44 | $9.44 | 7,762,250 |
| 2024-11-05 | $9.23 | $9.41 | $9.14 | $9.34 | $9.34 | 5,336,000 |
| 2024-11-04 | $9.00 | $9.20 | $8.92 | $9.19 | $9.19 | 4,634,600 |
| 2024-11-01 | $9.33 | $9.40 | $8.93 | $8.93 | $8.93 | 8,524,450 |
| 2024-10-31 | $9.22 | $9.53 | $9.20 | $9.40 | $9.40 | 7,646,400 |
| 2024-10-30 | $9.20 | $9.46 | $9.09 | $9.21 | $9.21 | 5,291,080 |
| 2024-10-29 | $9.49 | $9.57 | $9.23 | $9.26 | $9.26 | 6,762,440 |
| 2024-10-28 | $9.60 | $9.66 | $9.39 | $9.55 | $9.55 | 8,479,540 |
| 2024-10-25 | $9.35 | $9.75 | $9.35 | $9.60 | $9.60 | 10,444,720 |
| 2024-10-24 | $9.32 | $9.48 | $9.29 | $9.34 | $9.34 | 4,395,600 |
| 2024-10-23 | $9.57 | $9.62 | $9.37 | $9.42 | $9.42 | 6,566,400 |
| 2024-10-22 | $9.48 | $9.67 | $9.39 | $9.58 | $9.58 | 7,686,300 |
| 2024-10-21 | $9.15 | $9.58 | $9.15 | $9.43 | $9.43 | 9,389,500 |
| 2024-10-18 | $8.79 | $9.37 | $8.73 | $9.17 | $9.17 | 10,034,190 |
| 2024-10-17 | $8.90 | $9.06 | $8.79 | $8.81 | $8.81 | 5,460,320 |
| 2024-10-16 | $8.75 | $8.97 | $8.69 | $8.82 | $8.82 | 5,330,850 |
| 2024-10-15 | $9.14 | $9.25 | $8.84 | $8.88 | $8.88 | 8,755,000 |
| 2024-10-14 | $8.98 | $9.18 | $8.84 | $9.16 | $9.16 | 6,597,350 |
| 2024-10-11 | $9.37 | $9.43 | $8.77 | $8.90 | $8.90 | 9,874,580 |
| 2024-10-10 | $9.00 | $9.77 | $9.00 | $9.48 | $9.48 | 13,449,020 |
| 2024-10-09 | $10.16 | $10.16 | $8.97 | $8.99 | $8.99 | 16,069,050 |
| 2024-10-08 | $11.10 | $11.40 | $9.60 | $10.60 | $10.60 | 25,869,250 |
| 2024-09-30 | $8.69 | $9.75 | $8.42 | $9.52 | $9.52 | 21,331,720 |
| 2024-09-27 | $8.10 | $8.51 | $8.05 | $8.39 | $8.39 | 12,441,000 |
| 2024-09-26 | $7.85 | $8.05 | $7.85 | $8.05 | $8.05 | 5,926,300 |
| 2024-09-25 | $7.84 | $8.07 | $7.84 | $7.91 | $7.91 | 7,326,550 |
| 2024-09-24 | $7.75 | $7.87 | $7.65 | $7.84 | $7.84 | 5,341,650 |
| 2024-09-23 | $7.67 | $7.77 | $7.62 | $7.71 | $7.71 | 2,288,100 |
| 2024-09-20 | $7.82 | $7.86 | $7.60 | $7.74 | $7.74 | 3,829,710 |
| 2024-09-19 | $7.65 | $7.81 | $7.60 | $7.76 | $7.76 | 3,455,900 |
| 2024-09-18 | $7.60 | $7.69 | $7.45 | $7.62 | $7.62 | 3,107,700 |
| 2024-09-13 | $7.95 | $7.95 | $7.58 | $7.60 | $7.60 | 5,281,050 |
| 2024-09-12 | $7.88 | $8.10 | $7.83 | $7.93 | $7.93 | 6,949,950 |
| 2024-09-11 | $7.63 | $8.10 | $7.63 | $7.99 | $7.99 | 8,575,530 |
| 2024-09-10 | $7.64 | $7.87 | $7.45 | $7.79 | $7.79 | 7,458,530 |
| 2024-09-09 | $7.48 | $7.54 | $7.36 | $7.53 | $7.53 | 2,125,900 |
| 2024-09-06 | $7.68 | $7.68 | $7.45 | $7.46 | $7.46 | 2,673,500 |
| 2024-09-05 | $7.72 | $7.76 | $7.58 | $7.62 | $7.62 | 2,809,950 |
| 2024-09-04 | $7.74 | $7.76 | $7.62 | $7.68 | $7.68 | 2,526,300 |
| 2024-09-03 | $7.72 | $7.80 | $7.66 | $7.77 | $7.77 | 2,815,800 |
| 2024-09-02 | $7.77 | $7.89 | $7.70 | $7.72 | $7.72 | 3,731,700 |
| 2024-08-30 | $7.66 | $7.87 | $7.63 | $7.77 | $7.77 | 4,398,600 |
| 2024-08-29 | $7.50 | $7.73 | $7.46 | $7.68 | $7.68 | 3,514,200 |
| 2024-08-28 | $7.35 | $7.65 | $7.30 | $7.54 | $7.54 | 3,750,900 |
| 2024-08-27 | $7.52 | $7.52 | $7.30 | $7.33 | $7.33 | 2,786,250 |
| 2024-08-26 | $7.30 | $7.55 | $7.25 | $7.52 | $7.52 | 3,248,600 |
| 2024-08-23 | $7.87 | $7.87 | $7.31 | $7.41 | $7.41 | 6,312,300 |
| 2024-08-22 | $7.72 | $7.98 | $7.65 | $7.84 | $7.84 | 6,254,150 |
| 2024-08-21 | $7.70 | $7.75 | $7.52 | $7.72 | $7.72 | 3,750,050 |
| 2024-08-20 | $7.89 | $7.95 | $7.60 | $7.69 | $7.69 | 6,356,900 |
| 2024-08-19 | $7.95 | $8.12 | $7.86 | $7.91 | $7.91 | 4,739,050 |
| 2024-08-16 | $8.09 | $8.14 | $7.94 | $7.94 | $7.94 | 5,877,300 |
| 2024-08-15 | $8.03 | $8.18 | $7.91 | $8.16 | $8.16 | 6,918,100 |
| 2024-08-14 | $8.30 | $8.37 | $8.10 | $8.14 | $8.14 | 6,881,300 |
| 2024-08-13 | $8.41 | $8.48 | $8.14 | $8.30 | $8.30 | 8,023,900 |
| 2024-08-12 | $8.33 | $8.55 | $8.27 | $8.45 | $8.45 | 10,088,000 |
| 2024-08-09 | $8.21 | $8.48 | $8.21 | $8.42 | $8.42 | 12,124,850 |
| 2024-08-08 | $8.20 | $8.33 | $8.11 | $8.21 | $8.21 | 8,583,550 |
| 2024-08-07 | $7.93 | $8.41 | $7.91 | $8.35 | $8.35 | 14,269,700 |
| 2024-08-06 | $7.84 | $7.93 | $7.70 | $7.86 | $7.86 | 4,509,350 |
| 2024-08-05 | $8.00 | $8.12 | $7.73 | $7.73 | $7.73 | 6,996,500 |
| 2024-08-02 | $8.29 | $8.33 | $8.03 | $8.09 | $8.09 | 9,924,700 |
| 2024-08-01 | $8.05 | $8.52 | $7.98 | $8.41 | $8.41 | 15,631,100 |
| 2024-07-31 | $7.84 | $8.06 | $7.76 | $8.05 | $8.05 | 7,951,500 |
| 2024-07-30 | $7.94 | $8.00 | $7.85 | $7.89 | $7.89 | 5,436,870 |
| 2024-07-29 | $7.92 | $8.20 | $7.88 | $8.00 | $8.00 | 6,960,450 |
| 2024-07-26 | $7.80 | $7.92 | $7.78 | $7.87 | $7.87 | 5,660,400 |
| 2024-07-25 | $7.40 | $7.99 | $7.40 | $7.81 | $7.81 | 7,994,900 |
| 2024-07-24 | $7.67 | $7.81 | $7.51 | $7.57 | $7.57 | 7,233,310 |
| 2024-07-23 | $7.81 | $8.16 | $7.79 | $7.80 | $7.80 | 7,368,800 |
| 2024-07-22 | $7.81 | $7.97 | $7.80 | $7.90 | $7.90 | 7,323,970 |
| 2024-07-19 | $7.75 | $7.96 | $7.58 | $7.91 | $7.91 | 9,551,600 |
| 2024-07-18 | $7.75 | $7.81 | $7.44 | $7.79 | $7.79 | 12,177,200 |
| 2024-07-17 | $8.18 | $8.33 | $7.97 | $7.97 | $7.97 | 11,956,630 |
| 2024-07-16 | $8.43 | $8.44 | $7.96 | $8.18 | $8.18 | 21,508,960 |
| 2024-07-15 | $8.58 | $9.17 | $8.58 | $8.70 | $8.70 | 22,392,500 |
| 2024-07-12 | $8.64 | $9.99 | $8.64 | $8.70 | $8.70 | 30,928,330 |
| 2024-07-11 | $8.28 | $8.45 | $8.10 | $8.41 | $8.41 | 15,185,650 |
| 2024-07-10 | $8.30 | $8.44 | $8.04 | $8.17 | $8.17 | 15,359,180 |
| 2024-07-09 | $7.97 | $8.50 | $7.76 | $8.49 | $8.49 | 21,219,730 |
| 2024-07-08 | $7.97 | $8.45 | $7.76 | $8.20 | $8.20 | 16,032,910 |
| 2024-07-05 | $7.79 | $8.38 | $7.79 | $8.16 | $8.16 | 17,911,350 |
| 2024-07-04 | $7.71 | $8.05 | $7.61 | $7.99 | $7.99 | 18,296,980 |
| 2024-07-03 | $7.86 | $7.87 | $7.63 | $7.76 | $7.76 | 13,781,850 |
| 2024-07-02 | $7.85 | $8.21 | $7.73 | $8.00 | $8.00 | 20,609,050 |
| 2024-07-01 | $8.11 | $8.26 | $7.79 | $7.90 | $7.90 | 26,829,800 |
| 2024-06-28 | $7.68 | $8.83 | $7.59 | $8.21 | $8.21 | 36,198,390 |
| 2024-06-27 | $7.39 | $7.61 | $7.24 | $7.36 | $7.36 | 6,444,270 |
| 2024-06-26 | $7.08 | $7.33 | $6.95 | $7.33 | $7.33 | 4,790,400 |
| 2024-06-25 | $7.28 | $7.40 | $7.02 | $7.17 | $7.17 | 5,568,300 |
| 2024-06-24 | $7.28 | $7.49 | $7.12 | $7.28 | $7.28 | 5,612,700 |
| 2024-06-21 | $7.39 | $7.64 | $7.30 | $7.38 | $7.38 | 5,743,950 |
| 2024-06-20 | $7.55 | $7.88 | $7.46 | $7.58 | $7.58 | 9,209,400 |
| 2024-06-19 | $7.75 | $7.89 | $7.55 | $7.55 | $7.55 | 9,761,030 |
| 2024-06-18 | $7.89 | $7.96 | $7.74 | $7.88 | $7.88 | 12,332,130 |
| 2024-06-17 | $7.41 | $8.21 | $7.22 | $8.05 | $8.05 | 18,785,530 |
| 2024-06-14 | $7.20 | $8.51 | $7.18 | $7.81 | $7.81 | 20,370,640 |
| 2024-06-13 | $7.18 | $7.33 | $7.12 | $7.24 | $7.24 | 4,956,900 |
| 2024-06-12 | $6.99 | $7.18 | $6.92 | $7.17 | $7.17 | 3,553,400 |
| 2024-06-11 | $6.90 | $7.12 | $6.80 | $6.99 | $6.99 | 3,558,700 |
| 2024-06-07 | $6.91 | $7.17 | $6.86 | $7.00 | $7.00 | 4,305,600 |
| 2024-06-06 | $7.21 | $7.26 | $6.72 | $6.88 | $6.88 | 7,960,160 |
| 2024-06-05 | $7.52 | $7.56 | $7.20 | $7.21 | $7.21 | 6,594,750 |
| 2024-06-04 | $7.54 | $7.65 | $7.13 | $7.60 | $7.60 | 8,474,950 |
| 2024-06-03 | $7.99 | $7.99 | $7.51 | $7.64 | $7.64 | 10,368,150 |
| 2024-05-31 | $8.03 | $8.11 | $7.80 | $8.03 | $8.03 | 11,204,600 |
| 2024-05-30 | $8.39 | $8.52 | $8.05 | $8.12 | $8.12 | 12,957,550 |
| 2024-05-29 | $8.55 | $8.76 | $8.36 | $8.48 | $8.48 | 18,563,740 |
| 2024-05-28 | $8.08 | $9.39 | $8.00 | $8.89 | $8.89 | 28,542,680 |
| 2024-05-27 | $7.95 | $8.31 | $7.83 | $8.22 | $8.22 | 15,245,770 |
| 2024-05-24 | $7.57 | $8.09 | $7.55 | $7.91 | $7.91 | 10,974,680 |
| 2024-05-23 | $7.88 | $7.88 | $7.53 | $7.60 | $7.60 | 5,344,100 |
| 2024-05-22 | $7.75 | $8.08 | $7.73 | $7.92 | $7.92 | 5,365,930 |
| 2024-05-21 | $7.75 | $7.83 | $7.62 | $7.78 | $7.78 | 4,790,200 |
| 2024-05-20 | $7.70 | $7.80 | $7.62 | $7.73 | $7.73 | 4,816,630 |
| 2024-05-17 | $7.70 | $7.78 | $7.62 | $7.72 | $7.72 | 4,566,780 |
| 2024-05-16 | $7.77 | $7.79 | $7.64 | $7.70 | $7.70 | 4,932,430 |
| 2024-05-15 | $7.95 | $8.14 | $7.70 | $7.76 | $7.76 | 9,714,700 |
| 2024-05-14 | $8.06 | $8.48 | $7.94 | $8.01 | $8.01 | 12,489,460 |
| 2024-05-13 | $7.79 | $8.52 | $7.56 | $8.28 | $8.28 | 16,137,000 |
| 2024-05-10 | $7.83 | $8.13 | $7.64 | $7.99 | $7.99 | 8,714,260 |
| 2024-05-09 | $7.66 | $7.84 | $7.64 | $7.77 | $7.77 | 3,234,500 |
| 2024-05-08 | $7.78 | $7.87 | $7.61 | $7.63 | $7.63 | 3,298,100 |
| 2024-05-07 | $7.69 | $7.76 | $7.60 | $7.74 | $7.74 | 2,599,450 |
| 2024-05-06 | $7.58 | $7.78 | $7.58 | $7.69 | $7.69 | 3,519,300 |
| 2024-04-30 | $7.62 | $7.70 | $7.46 | $7.51 | $7.51 | 3,571,200 |
| 2024-04-29 | $7.55 | $7.64 | $7.48 | $7.62 | $7.62 | 4,090,330 |
| 2024-04-26 | $7.32 | $7.45 | $7.15 | $7.40 | $7.40 | 4,573,580 |
| 2024-04-25 | $7.25 | $7.37 | $7.13 | $7.36 | $7.36 | 4,061,000 |
| 2024-04-24 | $6.97 | $7.22 | $6.95 | $7.20 | $7.20 | 3,767,000 |
| 2024-04-23 | $6.72 | $7.00 | $6.69 | $6.93 | $6.93 | 3,851,420 |
| 2024-04-22 | $6.91 | $6.92 | $6.52 | $6.69 | $6.69 | 3,684,020 |
| 2024-04-19 | $6.89 | $7.05 | $6.77 | $6.91 | $6.91 | 4,025,320 |
| 2024-04-18 | $7.12 | $7.16 | $6.88 | $6.97 | $6.97 | 4,998,520 |
| 2024-04-17 | $6.32 | $7.05 | $6.31 | $7.04 | $7.04 | 7,722,350 |
| 2024-04-16 | $6.90 | $6.95 | $6.09 | $6.16 | $6.16 | 8,172,350 |
| 2024-04-15 | $7.59 | $7.66 | $6.92 | $7.03 | $7.03 | 6,244,510 |
| 2024-04-12 | $7.70 | $7.79 | $7.53 | $7.56 | $7.56 | 2,881,900 |
| 2024-04-11 | $7.58 | $7.83 | $7.45 | $7.70 | $7.70 | 3,601,600 |
| 2024-04-10 | $7.90 | $7.92 | $7.50 | $7.60 | $7.60 | 4,755,800 |
| 2024-04-09 | $7.67 | $7.95 | $7.65 | $7.92 | $7.92 | 4,029,880 |
| 2024-04-08 | $7.99 | $7.99 | $7.64 | $7.67 | $7.67 | 5,302,920 |
| 2024-04-03 | $8.13 | $8.19 | $7.93 | $8.02 | $8.02 | 4,403,500 |
| 2024-04-02 | $8.18 | $8.23 | $8.08 | $8.14 | $8.14 | 5,079,030 |
| 2024-04-01 | $8.07 | $8.22 | $8.02 | $8.22 | $8.22 | 5,951,540 |
| 2024-03-29 | $7.88 | $8.18 | $7.88 | $8.02 | $8.02 | 5,504,000 |
| 2024-03-28 | $7.68 | $7.98 | $7.62 | $7.85 | $7.85 | 6,417,810 |
| 2024-03-27 | $8.28 | $8.35 | $7.69 | $7.70 | $7.70 | 10,307,910 |
| 2024-03-26 | $8.06 | $8.50 | $8.03 | $8.35 | $8.35 | 11,923,050 |
| 2024-03-25 | $8.19 | $8.33 | $8.07 | $8.10 | $8.10 | 6,968,100 |
| 2024-03-22 | $8.25 | $8.44 | $8.02 | $8.30 | $8.30 | 9,642,700 |
| 2024-03-21 | $8.30 | $8.41 | $8.13 | $8.29 | $8.29 | 7,709,150 |
| 2024-03-20 | $8.20 | $8.42 | $8.17 | $8.34 | $8.34 | 9,791,200 |
| 2024-03-19 | $8.10 | $8.65 | $8.07 | $8.31 | $8.31 | 13,921,520 |
| 2024-03-18 | $7.96 | $8.12 | $7.95 | $8.12 | $8.12 | 7,434,020 |
| 2024-03-15 | $7.88 | $7.97 | $7.84 | $7.94 | $7.94 | 4,997,530 |
| 2024-03-14 | $8.13 | $8.17 | $7.77 | $7.97 | $7.97 | 8,373,400 |
| 2024-03-13 | $8.12 | $8.18 | $8.03 | $8.11 | $8.11 | 9,044,500 |
| 2024-03-12 | $8.10 | $8.48 | $7.96 | $8.23 | $8.23 | 14,897,260 |
| 2024-03-11 | $7.83 | $8.50 | $7.80 | $8.17 | $8.17 | 15,273,380 |
| 2024-03-08 | $7.77 | $7.97 | $7.66 | $7.91 | $7.91 | 9,310,710 |
| 2024-03-07 | $8.13 | $8.20 | $7.78 | $7.87 | $7.87 | 15,415,370 |
| 2024-03-06 | $7.67 | $8.77 | $7.61 | $8.21 | $8.21 | 24,462,540 |
| 2024-03-05 | $7.98 | $8.03 | $7.62 | $7.67 | $7.67 | 15,795,900 |
| 2024-03-04 | $8.77 | $8.77 | $7.88 | $8.09 | $8.09 | 27,773,910 |
| 2024-03-01 | $7.30 | $8.53 | $7.18 | $8.53 | $8.53 | 25,893,850 |
| 2024-02-29 | $6.59 | $7.11 | $6.54 | $7.11 | $7.11 | 9,635,450 |
| 2024-02-28 | $7.58 | $7.74 | $6.65 | $6.66 | $6.66 | 12,663,070 |
| 2024-02-27 | $7.30 | $7.49 | $7.10 | $7.49 | $7.49 | 6,591,430 |
| 2024-02-26 | $7.06 | $7.38 | $6.98 | $7.25 | $7.25 | 8,337,370 |
| 2024-02-23 | $6.75 | $6.98 | $6.65 | $6.96 | $6.96 | 7,415,390 |
| 2024-02-22 | $6.40 | $6.79 | $6.36 | $6.70 | $6.70 | 7,597,050 |
| 2024-02-21 | $6.08 | $6.56 | $5.98 | $6.33 | $6.33 | 7,267,950 |
| 2024-02-20 | $5.93 | $6.07 | $5.78 | $6.06 | $6.06 | 5,346,870 |
| 2024-02-19 | $5.77 | $6.15 | $5.73 | $5.96 | $5.96 | 10,093,330 |
| 2024-02-08 | $5.22 | $5.67 | $4.17 | $5.66 | $5.66 | 13,294,160 |
| 2024-02-07 | $5.83 | $5.84 | $5.02 | $5.21 | $5.21 | 14,160,330 |
| 2024-02-06 | $5.72 | $5.99 | $5.13 | $5.79 | $5.79 | 13,121,460 |
| 2024-02-05 | $6.92 | $6.92 | $5.70 | $5.90 | $5.90 | 10,316,880 |
| 2024-02-02 | $7.49 | $7.65 | $6.66 | $6.92 | $6.92 | 6,254,750 |
| 2024-02-01 | $7.71 | $7.76 | $7.24 | $7.44 | $7.44 | 4,804,350 |
| 2024-01-31 | $8.22 | $8.22 | $7.60 | $7.67 | $7.67 | 4,866,800 |
| 2024-01-30 | $8.56 | $8.57 | $8.21 | $8.25 | $8.25 | 4,073,600 |
| 2024-01-29 | $9.20 | $9.20 | $8.60 | $8.61 | $8.61 | 3,269,800 |
| 2024-01-26 | $8.97 | $9.18 | $8.94 | $8.95 | $8.95 | 3,118,850 |
| 2024-01-25 | $8.66 | $8.97 | $8.48 | $8.95 | $8.95 | 3,978,600 |
| 2024-01-24 | $8.57 | $8.76 | $8.28 | $8.60 | $8.60 | 4,606,120 |
| 2024-01-23 | $8.80 | $8.87 | $8.33 | $8.53 | $8.53 | 5,543,620 |
| 2024-01-22 | $9.44 | $9.53 | $8.69 | $8.79 | $8.79 | 5,236,070 |
| 2024-01-19 | $9.60 | $9.72 | $9.33 | $9.38 | $9.38 | 3,128,750 |
| 2024-01-18 | $9.82 | $10.01 | $9.30 | $9.59 | $9.59 | 4,731,150 |
| 2024-01-17 | $10.11 | $10.19 | $9.87 | $9.87 | $9.87 | 2,478,100 |
| 2024-01-16 | $10.06 | $10.26 | $9.93 | $10.12 | $10.12 | 2,964,800 |
| 2024-01-15 | $10.15 | $10.20 | $10.03 | $10.07 | $10.07 | 1,829,200 |
| 2024-01-12 | $10.20 | $10.33 | $10.14 | $10.18 | $10.18 | 2,951,700 |
| 2024-01-11 | $10.07 | $10.22 | $10.00 | $10.21 | $10.21 | 2,138,900 |
| 2024-01-10 | $10.19 | $10.27 | $9.97 | $10.06 | $10.06 | 2,719,800 |
| 2024-01-09 | $10.12 | $10.41 | $10.12 | $10.19 | $10.19 | 2,556,250 |
| 2024-01-08 | $10.34 | $10.43 | $10.16 | $10.16 | $10.16 | 2,130,300 |
| 2024-01-05 | $10.57 | $10.60 | $10.23 | $10.31 | $10.31 | 2,314,150 |
| 2024-01-04 | $10.53 | $10.60 | $10.41 | $10.54 | $10.54 | 2,903,900 |
| 2024-01-03 | $10.51 | $10.58 | $10.45 | $10.52 | $10.52 | 2,428,300 |
| 2024-01-02 | $10.50 | $10.65 | $10.42 | $10.57 | $10.57 | 3,850,160 |
| 2024-01-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-12-29 | $10.27 | $10.49 | $10.22 | $10.44 | $10.44 | 4,497,940 |
| 2023-12-28 | $9.84 | $10.42 | $9.81 | $10.30 | $10.30 | 6,332,620 |
| 2023-12-27 | $9.91 | $10.00 | $9.71 | $9.90 | $9.90 | 2,745,900 |
| 2023-12-26 | $9.93 | $9.98 | $9.73 | $9.75 | $9.75 | 2,283,550 |
| 2023-12-25 | $9.99 | $10.06 | $9.80 | $9.93 | $9.93 | 2,165,650 |
| 2023-12-22 | $10.12 | $10.16 | $9.92 | $10.00 | $10.00 | 2,328,200 |
| 2023-12-21 | $9.91 | $10.16 | $9.78 | $10.08 | $10.08 | 2,822,600 |
| 2023-12-20 | $9.95 | $10.15 | $9.89 | $9.92 | $9.92 | 2,455,300 |
| 2023-12-19 | $9.89 | $10.05 | $9.76 | $9.98 | $9.98 | 2,422,350 |
| 2023-12-18 | $10.06 | $10.06 | $9.75 | $9.83 | $9.83 | 3,359,800 |
| 2023-12-15 | $10.14 | $10.27 | $10.02 | $10.07 | $10.07 | 1,655,150 |
| 2023-12-14 | $10.15 | $10.29 | $10.10 | $10.14 | $10.14 | 2,025,400 |
| 2023-12-13 | $10.03 | $10.26 | $10.00 | $10.13 | $10.13 | 2,397,200 |
| 2023-12-12 | $10.09 | $10.12 | $9.99 | $10.06 | $10.06 | 1,431,900 |
| 2023-12-11 | $9.93 | $10.12 | $9.81 | $10.08 | $10.08 | 3,011,900 |
| 2023-12-08 | $10.15 | $10.33 | $9.93 | $9.95 | $9.95 | 2,926,650 |
| 2023-12-07 | $10.23 | $10.35 | $10.07 | $10.15 | $10.15 | 2,205,300 |
| 2023-12-06 | $10.20 | $10.46 | $10.17 | $10.27 | $10.27 | 3,257,800 |
| 2023-12-05 | $10.39 | $10.40 | $10.16 | $10.16 | $10.16 | 2,495,400 |
| 2023-12-04 | $10.50 | $10.56 | $10.30 | $10.32 | $10.32 | 2,525,800 |
| 2023-12-01 | $10.37 | $10.53 | $10.25 | $10.43 | $10.43 | 3,162,100 |
| 2023-11-30 | $10.49 | $10.50 | $10.20 | $10.35 | $10.35 | 4,790,100 |
| 2023-11-29 | $10.67 | $10.88 | $10.49 | $10.58 | $10.58 | 8,087,210 |
| 2023-11-28 | $10.24 | $10.51 | $10.14 | $10.51 | $10.51 | 4,659,700 |
| 2023-11-27 | $10.06 | $10.29 | $10.05 | $10.24 | $10.24 | 2,445,500 |
| 2023-11-24 | $10.26 | $10.27 | $10.04 | $10.06 | $10.06 | 2,255,400 |
| 2023-11-23 | $10.07 | $10.30 | $10.07 | $10.21 | $10.21 | 2,590,600 |
| 2023-11-22 | $10.20 | $10.23 | $10.08 | $10.09 | $10.09 | 2,862,300 |
| 2023-11-21 | $10.38 | $10.41 | $10.18 | $10.19 | $10.19 | 3,313,300 |
| 2023-11-20 | $10.37 | $10.39 | $10.21 | $10.37 | $10.37 | 3,675,200 |
| 2023-11-17 | $10.13 | $10.37 | $10.04 | $10.35 | $10.35 | 4,090,430 |
| 2023-11-16 | $10.28 | $10.28 | $10.07 | $10.09 | $10.09 | 3,157,400 |
| 2023-11-15 | $10.14 | $10.36 | $10.06 | $10.30 | $10.30 | 4,905,200 |
| 2023-11-14 | $10.05 | $10.09 | $9.96 | $10.03 | $10.03 | 3,008,500 |
| 2023-11-13 | $9.93 | $10.10 | $9.92 | $10.04 | $10.04 | 3,441,850 |
| 2023-11-10 | $10.01 | $10.06 | $9.88 | $10.02 | $10.02 | 3,814,750 |
| 2023-11-09 | $10.14 | $10.20 | $10.00 | $10.09 | $10.09 | 4,597,900 |
| 2023-11-08 | $10.19 | $10.24 | $10.08 | $10.15 | $10.15 | 4,205,400 |
| 2023-11-07 | $10.00 | $10.22 | $9.94 | $10.19 | $10.19 | 5,475,430 |
| 2023-11-06 | $9.92 | $10.10 | $9.91 | $10.00 | $10.00 | 3,687,350 |
| 2023-11-03 | $9.79 | $9.97 | $9.73 | $9.90 | $9.90 | 3,587,700 |
| 2023-11-02 | $9.84 | $9.96 | $9.70 | $9.75 | $9.75 | 4,122,800 |
| 2023-11-01 | $9.79 | $9.95 | $9.69 | $9.94 | $9.94 | 5,480,800 |
| 2023-10-31 | $9.75 | $10.08 | $9.69 | $9.80 | $9.80 | 7,200,800 |
| 2023-10-30 | $9.50 | $9.79 | $9.50 | $9.78 | $9.78 | 5,971,000 |
| 2023-10-27 | $9.55 | $9.90 | $9.33 | $9.64 | $9.64 | 8,279,400 |
| 2023-10-26 | $9.46 | $9.53 | $9.17 | $9.53 | $9.53 | 3,417,430 |
| 2023-10-25 | $9.31 | $9.55 | $9.25 | $9.47 | $9.47 | 2,319,200 |
| 2023-10-24 | $9.05 | $9.30 | $8.98 | $9.28 | $9.28 | 2,842,000 |
| 2023-10-23 | $9.40 | $9.40 | $8.94 | $9.00 | $9.00 | 2,959,400 |
| 2023-10-20 | $9.21 | $9.57 | $9.21 | $9.35 | $9.35 | 3,142,300 |
| 2023-10-19 | $9.30 | $9.53 | $9.18 | $9.26 | $9.26 | 2,734,200 |
| 2023-10-18 | $9.53 | $9.57 | $9.29 | $9.30 | $9.30 | 3,039,030 |
| 2023-10-17 | $9.73 | $9.73 | $9.54 | $9.59 | $9.59 | 2,105,800 |
| 2023-10-16 | $9.72 | $9.75 | $9.56 | $9.62 | $9.62 | 2,795,150 |
| 2023-10-13 | $9.85 | $9.85 | $9.68 | $9.75 | $9.75 | 3,615,100 |
| 2023-10-12 | $9.75 | $9.90 | $9.67 | $9.85 | $9.85 | 3,812,100 |
| 2023-10-11 | $9.99 | $10.05 | $9.75 | $9.78 | $9.78 | 5,391,350 |
| 2023-10-10 | $10.00 | $10.18 | $9.87 | $10.04 | $10.04 | 9,509,000 |
| 2023-10-09 | $9.92 | $10.23 | $9.69 | $9.99 | $9.99 | 13,932,550 |
| 2023-09-28 | $9.49 | $9.65 | $9.41 | $9.57 | $9.57 | 2,509,810 |
| 2023-09-27 | $9.32 | $9.52 | $9.21 | $9.42 | $9.42 | 2,887,200 |
| 2023-09-26 | $9.24 | $9.36 | $9.22 | $9.27 | $9.27 | 1,992,400 |
| 2023-09-25 | $9.39 | $9.47 | $9.27 | $9.31 | $9.31 | 2,299,750 |
| 2023-09-22 | $9.10 | $9.40 | $9.06 | $9.39 | $9.39 | 2,371,700 |
| 2023-09-21 | $9.09 | $9.24 | $9.09 | $9.10 | $9.10 | 1,481,600 |
| 2023-09-20 | $9.20 | $9.33 | $9.14 | $9.16 | $9.16 | 1,628,800 |
| 2023-09-19 | $9.47 | $9.50 | $9.21 | $9.22 | $9.22 | 2,294,800 |
| 2023-09-18 | $9.31 | $9.63 | $9.23 | $9.47 | $9.47 | 3,296,950 |
| 2023-09-15 | $9.25 | $9.39 | $9.21 | $9.30 | $9.30 | 1,823,700 |
| 2023-09-14 | $9.42 | $9.42 | $9.20 | $9.25 | $9.25 | 1,827,500 |
| 2023-09-13 | $9.50 | $9.56 | $9.29 | $9.37 | $9.37 | 2,146,850 |
| 2023-09-12 | $9.59 | $9.63 | $9.46 | $9.50 | $9.50 | 2,244,750 |
| 2023-09-11 | $9.72 | $9.72 | $9.51 | $9.59 | $9.59 | 3,143,100 |
| 2023-09-08 | $9.47 | $9.70 | $9.47 | $9.63 | $9.63 | 2,274,400 |
| 2023-09-07 | $9.85 | $9.85 | $9.52 | $9.53 | $9.53 | 3,041,700 |
| 2023-09-06 | $9.56 | $9.81 | $9.46 | $9.77 | $9.77 | 4,157,900 |
| 2023-09-05 | $9.48 | $9.65 | $9.48 | $9.57 | $9.57 | 2,330,650 |
| 2023-09-04 | $9.56 | $9.60 | $9.40 | $9.58 | $9.58 | 3,451,250 |
| 2023-09-01 | $9.42 | $9.50 | $9.33 | $9.38 | $9.38 | 2,146,100 |
| 2023-08-31 | $9.53 | $9.57 | $9.36 | $9.41 | $9.41 | 2,783,900 |
| 2023-08-30 | $9.35 | $9.63 | $9.31 | $9.53 | $9.53 | 4,982,600 |
| 2023-08-29 | $8.83 | $9.30 | $8.83 | $9.27 | $9.27 | 5,658,620 |
| 2023-08-28 | $9.18 | $9.27 | $8.84 | $8.85 | $8.85 | 6,088,800 |
| 2023-08-25 | $8.65 | $8.85 | $8.56 | $8.63 | $8.63 | 3,072,800 |
| 2023-08-24 | $8.94 | $8.96 | $8.65 | $8.74 | $8.74 | 3,677,500 |
| 2023-08-23 | $9.05 | $9.15 | $8.82 | $8.87 | $8.87 | 4,407,450 |
| 2023-08-22 | $9.40 | $9.50 | $8.90 | $9.11 | $9.11 | 7,784,150 |
| 2023-08-21 | $9.56 | $9.72 | $9.37 | $9.45 | $9.45 | 8,833,200 |
| 2023-08-18 | $9.21 | $10.26 | $9.15 | $9.73 | $9.73 | 15,758,400 |
| 2023-08-17 | $9.15 | $9.80 | $9.10 | $9.31 | $9.31 | 7,501,000 |
| 2023-08-16 | $9.23 | $9.23 | $9.04 | $9.05 | $9.05 | 1,584,200 |
| 2023-08-15 | $9.25 | $9.36 | $9.11 | $9.17 | $9.17 | 2,332,300 |
| 2023-08-14 | $9.30 | $9.36 | $9.22 | $9.34 | $9.34 | 1,944,000 |
| 2023-08-11 | $9.47 | $9.47 | $9.26 | $9.26 | $9.26 | 1,840,900 |
| 2023-08-10 | $9.35 | $9.49 | $9.35 | $9.43 | $9.43 | 1,749,500 |
| 2023-08-09 | $9.47 | $9.47 | $9.33 | $9.33 | $9.33 | 2,278,350 |
| 2023-08-08 | $9.65 | $9.70 | $9.39 | $9.46 | $9.46 | 3,876,700 |
| 2023-08-07 | $9.69 | $9.74 | $9.58 | $9.65 | $9.65 | 2,127,150 |
| 2023-08-04 | $9.62 | $9.74 | $9.61 | $9.69 | $9.69 | 2,811,450 |
| 2023-08-03 | $9.61 | $9.75 | $9.58 | $9.60 | $9.60 | 2,746,800 |
| 2023-08-02 | $9.64 | $9.73 | $9.57 | $9.63 | $9.63 | 2,102,500 |
| 2023-08-01 | $9.76 | $9.82 | $9.56 | $9.63 | $9.63 | 3,034,400 |
| 2023-07-31 | $9.67 | $9.82 | $9.60 | $9.80 | $9.80 | 3,467,400 |
| 2023-07-28 | $9.60 | $9.70 | $9.51 | $9.66 | $9.66 | 3,078,200 |
| 2023-07-27 | $9.69 | $9.89 | $9.60 | $9.67 | $9.67 | 3,742,000 |
| 2023-07-26 | $9.98 | $9.98 | $9.60 | $9.62 | $9.62 | 5,433,500 |
| 2023-07-25 | $9.89 | $10.08 | $9.80 | $9.96 | $9.96 | 3,876,300 |
| 2023-07-24 | $9.80 | $9.91 | $9.72 | $9.87 | $9.87 | 2,997,950 |
| 2023-07-21 | $10.04 | $10.15 | $9.78 | $9.82 | $9.82 | 6,286,700 |
| 2023-07-20 | $10.35 | $10.41 | $10.06 | $10.08 | $10.08 | 6,059,300 |
| 2023-07-19 | $10.45 | $10.73 | $10.20 | $10.34 | $10.34 | 7,370,500 |
| 2023-07-18 | $10.80 | $10.80 | $10.47 | $10.54 | $10.54 | 6,746,700 |
| 2023-07-17 | $10.78 | $11.07 | $10.45 | $10.76 | $10.76 | 11,421,600 |
| 2023-07-14 | $11.14 | $11.15 | $10.74 | $10.80 | $10.80 | 12,235,280 |
| 2023-07-13 | $10.92 | $11.31 | $10.85 | $11.15 | $11.15 | 19,788,610 |
| 2023-07-12 | $10.80 | $11.29 | $10.77 | $11.11 | $11.11 | 22,782,880 |
| 2023-07-11 | $10.41 | $10.75 | $10.28 | $10.66 | $10.66 | 9,054,060 |
| 2023-07-10 | $10.36 | $10.73 | $10.36 | $10.45 | $10.45 | 7,831,710 |
| 2023-07-07 | $10.61 | $10.75 | $10.40 | $10.41 | $10.41 | 11,036,760 |
| 2023-07-06 | $10.69 | $11.09 | $10.57 | $10.79 | $10.79 | 11,377,960 |
| 2023-07-05 | $11.12 | $11.13 | $10.72 | $10.77 | $10.77 | 13,378,930 |
| 2023-07-04 | $11.02 | $11.20 | $10.90 | $11.12 | $11.12 | 18,766,840 |
| 2023-07-03 | $10.75 | $11.46 | $10.49 | $11.37 | $11.37 | 27,510,730 |
| 2023-06-30 | $10.93 | $11.17 | $10.63 | $10.71 | $10.71 | 17,279,870 |
| 2023-06-29 | $10.67 | $10.89 | $10.33 | $10.73 | $10.73 | 18,888,140 |
| 2023-06-28 | $11.00 | $11.23 | $10.52 | $10.95 | $10.95 | 25,262,900 |
| 2023-06-27 | $10.30 | $11.30 | $10.24 | $10.67 | $10.67 | 24,827,380 |
| 2023-06-26 | $10.50 | $10.55 | $10.00 | $10.05 | $10.05 | 24,794,390 |
| 2023-06-21 | $10.93 | $11.65 | $10.93 | $10.99 | $10.99 | 33,266,800 |
| 2023-06-20 | $10.95 | $12.00 | $10.80 | $10.80 | $10.80 | 45,186,330 |
| 2023-06-19 | $10.33 | $10.33 | $10.02 | $10.18 | $10.18 | 14,633,110 |
| 2023-06-16 | $10.22 | $10.49 | $9.96 | $10.33 | $10.33 | 23,373,730 |
| 2023-06-15 | $10.16 | $11.24 | $10.15 | $10.51 | $10.51 | 35,773,770 |
| 2023-06-14 | $10.87 | $10.93 | $9.91 | $10.16 | $10.16 | 36,669,760 |
| 2023-06-13 | $8.90 | $10.56 | $8.82 | $10.56 | $10.56 | 13,235,410 |
| 2023-06-12 | $8.66 | $8.87 | $8.48 | $8.80 | $8.80 | 3,504,530 |
| 2023-06-09 | $8.79 | $8.79 | $8.61 | $8.62 | $8.62 | 2,271,300 |
| 2023-06-08 | $8.87 | $8.92 | $8.66 | $8.69 | $8.69 | 1,929,100 |
| 2023-06-07 | $9.01 | $9.02 | $8.80 | $8.90 | $8.90 | 2,265,610 |
| 2023-06-06 | $9.35 | $9.35 | $9.00 | $9.03 | $9.03 | 3,541,500 |
| 2023-06-05 | $9.22 | $9.46 | $9.11 | $9.35 | $9.35 | 3,739,300 |
| 2023-06-02 | $9.21 | $9.43 | $9.14 | $9.31 | $9.31 | 4,059,980 |
| 2023-06-01 | $9.25 | $9.30 | $9.08 | $9.17 | $9.17 | 3,298,400 |
| 2023-05-31 | $9.41 | $9.45 | $9.08 | $9.13 | $9.13 | 5,093,400 |
| 2023-05-30 | $9.27 | $9.55 | $9.25 | $9.39 | $9.39 | 3,540,300 |
| 2023-05-29 | $9.44 | $9.48 | $9.26 | $9.27 | $9.27 | 2,611,900 |
| 2023-05-26 | $9.45 | $9.49 | $9.23 | $9.41 | $9.41 | 3,164,100 |
| 2023-05-25 | $9.36 | $9.65 | $9.30 | $9.51 | $9.51 | 3,696,300 |
| 2023-05-24 | $9.41 | $9.59 | $9.35 | $9.39 | $9.39 | 3,332,000 |
| 2023-05-23 | $9.60 | $9.65 | $9.38 | $9.38 | $9.38 | 3,873,350 |
| 2023-05-22 | $9.58 | $9.88 | $9.56 | $9.59 | $9.59 | 3,915,400 |
| 2023-05-19 | $9.71 | $9.75 | $9.49 | $9.58 | $9.58 | 3,479,890 |
| 2023-05-18 | $9.75 | $9.77 | $9.62 | $9.65 | $9.65 | 4,964,810 |
| 2023-05-17 | $9.60 | $9.88 | $9.48 | $9.72 | $9.72 | 7,802,640 |
| 2023-05-16 | $9.42 | $9.77 | $9.42 | $9.51 | $9.51 | 9,585,840 |
| 2023-05-15 | $9.07 | $9.56 | $9.07 | $9.48 | $9.48 | 7,963,600 |
| 2023-05-12 | $9.17 | $9.30 | $9.05 | $9.11 | $9.11 | 3,538,900 |
| 2023-05-11 | $9.11 | $9.26 | $9.01 | $9.15 | $9.15 | 5,546,000 |
| 2023-05-10 | $8.69 | $9.20 | $8.56 | $9.18 | $9.18 | 7,630,900 |
| 2023-05-09 | $8.73 | $8.85 | $8.59 | $8.60 | $8.60 | 3,123,050 |
| 2023-05-08 | $8.90 | $9.04 | $8.82 | $8.85 | $8.85 | 3,615,150 |
| 2023-05-05 | $8.91 | $8.91 | $8.67 | $8.86 | $8.86 | 2,936,200 |
| 2023-05-04 | $8.78 | $8.94 | $8.75 | $8.85 | $8.85 | 2,468,300 |
| 2023-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2023-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2023-04-28 | $8.30 | $8.84 | $8.30 | $8.80 | $8.80 | 3,527,780 |
| 2023-04-27 | $8.27 | $8.47 | $8.20 | $8.37 | $8.37 | 2,569,630 |
| 2023-04-26 | $7.92 | $8.38 | $7.87 | $8.30 | $8.30 | 3,034,700 |
| 2023-04-25 | $8.03 | $8.15 | $7.77 | $7.90 | $7.90 | 1,930,590 |
| 2023-04-24 | $8.01 | $8.17 | $7.96 | $8.08 | $8.08 | 1,462,530 |
| 2023-04-21 | $8.37 | $8.42 | $8.06 | $8.08 | $8.08 | 2,683,350 |
| 2023-04-20 | $8.46 | $8.58 | $8.26 | $8.31 | $8.31 | 2,119,460 |
| 2023-04-19 | $8.60 | $8.60 | $8.43 | $8.53 | $8.53 | 1,997,800 |
| 2023-04-18 | $8.82 | $8.82 | $8.54 | $8.57 | $8.57 | 2,784,900 |
| 2023-04-17 | $8.79 | $8.86 | $8.72 | $8.75 | $8.75 | 2,071,800 |
| 2023-04-14 | $8.72 | $8.84 | $8.72 | $8.79 | $8.79 | 1,867,650 |
| 2023-04-13 | $8.89 | $8.96 | $8.72 | $8.75 | $8.75 | 1,974,500 |
| 2023-04-12 | $8.72 | $9.04 | $8.71 | $8.85 | $8.85 | 3,207,190 |
| 2023-04-11 | $9.11 | $9.11 | $8.72 | $8.75 | $8.75 | 3,453,370 |
| 2023-04-10 | $8.85 | $9.08 | $8.82 | $9.01 | $9.01 | 5,811,100 |
| 2023-04-07 | $8.85 | $8.94 | $8.81 | $8.85 | $8.85 | 1,609,100 |
| 2023-04-06 | $8.87 | $8.90 | $8.72 | $8.82 | $8.82 | 1,961,800 |
| 2023-04-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2023-04-04 | $9.34 | $9.34 | $8.86 | $8.87 | $8.87 | 4,541,900 |
| 2023-04-03 | $9.20 | $9.31 | $9.11 | $9.29 | $9.29 | 2,114,880 |
| 2023-03-31 | $9.17 | $9.27 | $9.12 | $9.19 | $9.19 | 1,612,500 |
| 2023-03-30 | $9.34 | $9.34 | $9.12 | $9.19 | $9.19 | 2,042,700 |
| 2023-03-29 | $9.42 | $9.42 | $9.23 | $9.27 | $9.27 | 1,814,600 |
| 2023-03-28 | $9.50 | $9.54 | $9.27 | $9.33 | $9.33 | 2,617,500 |
| 2023-03-27 | $9.31 | $9.60 | $9.20 | $9.56 | $9.56 | 5,706,000 |
| 2023-03-24 | $9.11 | $9.55 | $9.02 | $9.33 | $9.33 | 5,969,200 |
| 2023-03-23 | $9.11 | $9.12 | $9.02 | $9.05 | $9.05 | 1,590,700 |
| 2023-03-22 | $9.09 | $9.19 | $9.05 | $9.13 | $9.13 | 1,804,600 |
| 2023-03-21 | $8.95 | $9.12 | $8.86 | $9.11 | $9.11 | 2,104,800 |
| 2023-03-20 | $8.88 | $8.97 | $8.74 | $8.90 | $8.90 | 1,243,900 |
| 2023-03-17 | $8.86 | $8.94 | $8.82 | $8.86 | $8.86 | 1,198,000 |
| 2023-03-16 | $9.06 | $9.06 | $8.80 | $8.80 | $8.80 | 1,524,400 |
| 2023-03-15 | $8.76 | $9.09 | $8.75 | $9.05 | $9.05 | 1,992,000 |
| 2023-03-14 | $8.95 | $8.97 | $8.66 | $8.80 | $8.80 | 1,892,980 |
| 2023-03-13 | $9.04 | $9.10 | $8.89 | $8.95 | $8.95 | 1,534,550 |
| 2023-03-10 | $9.14 | $9.20 | $9.01 | $9.04 | $9.04 | 1,496,600 |
| 2023-03-09 | $9.05 | $9.19 | $8.98 | $9.15 | $9.15 | 1,812,880 |
| 2023-03-08 | $9.00 | $9.13 | $8.95 | $9.02 | $9.02 | 1,571,900 |
| 2023-03-07 | $9.20 | $9.20 | $8.95 | $8.96 | $8.96 | 2,323,300 |
| 2023-03-06 | $9.21 | $9.36 | $9.12 | $9.20 | $9.20 | 1,771,630 |
| 2023-03-03 | $9.24 | $9.29 | $9.14 | $9.20 | $9.20 | 1,984,800 |
| 2023-03-02 | $9.43 | $9.47 | $9.19 | $9.24 | $9.24 | 3,579,670 |
| 2023-03-01 | $9.52 | $9.53 | $9.40 | $9.43 | $9.43 | 3,336,520 |
| 2023-02-28 | $9.74 | $9.82 | $9.40 | $9.57 | $9.57 | 5,695,700 |
| 2023-02-27 | $9.59 | $9.92 | $9.45 | $9.86 | $9.86 | 7,308,660 |
| 2023-02-24 | $9.45 | $9.65 | $9.40 | $9.59 | $9.59 | 3,017,670 |
| 2023-02-23 | $9.62 | $9.69 | $9.45 | $9.47 | $9.47 | 2,035,070 |
| 2023-02-22 | $9.48 | $9.72 | $9.45 | $9.59 | $9.59 | 2,953,720 |
| 2023-02-21 | $9.49 | $9.66 | $9.43 | $9.55 | $9.55 | 3,671,200 |
| 2023-02-20 | $9.58 | $9.60 | $9.36 | $9.49 | $9.49 | 3,829,250 |
| 2023-02-17 | $9.71 | $9.87 | $9.52 | $9.55 | $9.55 | 4,022,560 |
| 2023-02-16 | $10.20 | $10.34 | $9.60 | $9.71 | $9.71 | 9,795,130 |
| 2023-02-15 | $9.90 | $10.50 | $9.89 | $10.30 | $10.30 | 11,282,030 |
| 2023-02-14 | $9.73 | $10.25 | $9.63 | $10.00 | $10.00 | 9,106,920 |
| 2023-02-13 | $9.51 | $9.80 | $9.50 | $9.72 | $9.72 | 4,875,030 |
| 2023-02-10 | $9.50 | $9.66 | $9.42 | $9.51 | $9.51 | 4,431,200 |
| 2023-02-09 | $9.45 | $9.66 | $9.43 | $9.57 | $9.57 | 6,658,690 |
| 2023-02-08 | $9.45 | $9.92 | $9.35 | $9.69 | $9.69 | 11,792,770 |
| 2023-02-07 | $9.61 | $9.68 | $9.34 | $9.35 | $9.35 | 10,426,100 |
| 2023-02-06 | $9.80 | $10.40 | $9.46 | $9.58 | $9.58 | 19,095,040 |
| 2023-02-03 | $9.00 | $9.32 | $8.96 | $9.30 | $9.30 | 6,863,070 |
| 2023-02-02 | $9.09 | $9.10 | $8.95 | $8.99 | $8.99 | 2,781,210 |
| 2023-02-01 | $8.83 | $9.09 | $8.74 | $9.08 | $9.08 | 4,175,500 |
| 2023-01-31 | $8.60 | $8.80 | $8.56 | $8.79 | $8.79 | 3,699,790 |
| 2023-01-30 | $8.60 | $8.69 | $8.57 | $8.60 | $8.60 | 2,578,400 |
| 2023-01-20 | $8.46 | $8.57 | $8.41 | $8.54 | $8.54 | 1,640,900 |
| 2023-01-19 | $8.46 | $8.48 | $8.36 | $8.40 | $8.40 | 1,149,400 |
| 2023-01-18 | $8.34 | $8.47 | $8.32 | $8.44 | $8.44 | 1,171,700 |
| 2023-01-17 | $8.33 | $8.50 | $8.33 | $8.36 | $8.36 | 1,404,020 |
| 2023-01-16 | $8.34 | $8.39 | $8.14 | $8.33 | $8.33 | 1,637,750 |
| 2023-01-13 | $8.37 | $8.44 | $8.20 | $8.27 | $8.27 | 1,806,900 |
| 2023-01-12 | $8.27 | $8.51 | $8.20 | $8.35 | $8.35 | 1,778,600 |
| 2023-01-11 | $8.50 | $8.51 | $8.32 | $8.32 | $8.32 | 1,909,800 |
| 2023-01-10 | $8.59 | $8.59 | $8.40 | $8.45 | $8.45 | 1,610,700 |
| 2023-01-09 | $8.45 | $8.63 | $8.42 | $8.49 | $8.49 | 2,634,380 |
| 2023-01-06 | $8.40 | $8.58 | $8.38 | $8.45 | $8.45 | 3,517,350 |
| 2023-01-05 | $8.18 | $8.60 | $8.17 | $8.45 | $8.45 | 4,589,360 |
| 2023-01-04 | $8.19 | $8.31 | $8.17 | $8.23 | $8.23 | 1,325,950 |
| 2023-01-03 | $8.10 | $8.28 | $8.08 | $8.24 | $8.24 | 1,791,770 |
| 2023-01-02 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-12-30 | $8.00 | $8.14 | $8.00 | $8.09 | $8.09 | 650,080 |
| 2022-12-29 | $8.02 | $8.09 | $7.98 | $8.01 | $8.01 | 986,230 |
| 2022-12-28 | $8.06 | $8.10 | $7.99 | $8.03 | $8.03 | 1,370,830 |
| 2022-12-27 | $8.03 | $8.15 | $7.99 | $8.09 | $8.09 | 2,275,800 |
| 2022-12-26 | $7.75 | $8.04 | $7.74 | $8.01 | $8.01 | 1,651,800 |
| 2022-12-23 | $7.79 | $7.95 | $7.74 | $7.81 | $7.81 | 1,059,050 |
| 2022-12-22 | $8.19 | $8.19 | $7.70 | $7.78 | $7.78 | 2,314,000 |
| 2022-12-21 | $8.11 | $8.15 | $8.01 | $8.03 | $8.03 | 1,049,180 |
| 2022-12-20 | $8.05 | $8.17 | $7.97 | $8.11 | $8.11 | 1,512,700 |
| 2022-12-19 | $8.26 | $8.26 | $7.99 | $8.01 | $8.01 | 1,626,800 |
| 2022-12-16 | $8.30 | $8.42 | $8.19 | $8.22 | $8.22 | 1,925,900 |
| 2022-12-15 | $8.26 | $8.39 | $8.22 | $8.38 | $8.38 | 1,485,820 |
| 2022-12-14 | $8.35 | $8.38 | $8.18 | $8.21 | $8.21 | 1,674,500 |
| 2022-12-13 | $8.32 | $8.39 | $8.26 | $8.30 | $8.30 | 1,634,750 |
| 2022-12-12 | $8.40 | $8.48 | $8.30 | $8.32 | $8.32 | 2,256,300 |
| 2022-12-09 | $8.58 | $8.60 | $8.42 | $8.44 | $8.44 | 2,570,760 |
| 2022-12-08 | $8.60 | $8.71 | $8.53 | $8.55 | $8.55 | 2,761,130 |
| 2022-12-07 | $8.50 | $8.78 | $8.48 | $8.60 | $8.60 | 3,758,180 |
| 2022-12-06 | $8.64 | $8.64 | $8.49 | $8.51 | $8.51 | 2,476,800 |
| 2022-12-05 | $8.70 | $8.72 | $8.53 | $8.64 | $8.64 | 2,565,600 |
| 2022-12-01 | $8.46 | $8.52 | $8.40 | $8.41 | $8.41 | 1,902,500 |
| 2022-11-30 | $8.49 | $8.49 | $8.36 | $8.36 | $8.36 | 1,915,500 |
| 2022-11-29 | $8.42 | $8.55 | $8.38 | $8.43 | $8.43 | 2,340,500 |
| 2022-11-28 | $8.40 | $8.52 | $8.30 | $8.38 | $8.38 | 3,013,130 |
| 2022-11-25 | $8.74 | $8.78 | $8.49 | $8.49 | $8.49 | 3,142,950 |
| 2022-11-24 | $8.86 | $8.88 | $8.70 | $8.74 | $8.74 | 3,291,100 |
| 2022-11-23 | $8.64 | $8.79 | $8.44 | $8.79 | $8.79 | 5,096,810 |
| 2022-11-22 | $8.78 | $8.83 | $8.62 | $8.63 | $8.63 | 3,391,820 |
| 2022-11-21 | $8.70 | $8.83 | $8.60 | $8.78 | $8.78 | 4,894,780 |
| 2022-11-18 | $8.58 | $8.80 | $8.57 | $8.72 | $8.72 | 5,458,000 |
| 2022-11-17 | $8.65 | $8.66 | $8.49 | $8.56 | $8.56 | 3,024,350 |
| 2022-11-16 | $8.60 | $8.80 | $8.60 | $8.65 | $8.65 | 3,887,680 |
| 2022-11-15 | $8.50 | $8.64 | $8.43 | $8.63 | $8.63 | 3,143,300 |
| 2022-11-14 | $8.72 | $8.72 | $8.45 | $8.49 | $8.49 | 3,965,400 |
| 2022-11-11 | $8.89 | $8.94 | $8.64 | $8.67 | $8.67 | 7,003,400 |
| 2022-11-10 | $8.62 | $8.96 | $8.53 | $8.79 | $8.79 | 8,147,470 |
| 2022-11-09 | $8.54 | $8.71 | $8.45 | $8.71 | $8.71 | 4,902,010 |
| 2022-11-08 | $8.73 | $8.77 | $8.47 | $8.52 | $8.52 | 4,610,050 |
| 2022-11-07 | $8.68 | $8.81 | $8.59 | $8.69 | $8.69 | 8,038,000 |
| 2022-11-04 | $8.54 | $9.08 | $8.54 | $8.78 | $8.78 | 12,395,510 |
| 2022-11-03 | $9.19 | $9.63 | $8.60 | $8.67 | $8.67 | 15,469,070 |
| 2022-11-02 | $8.65 | $8.69 | $8.51 | $8.59 | $8.59 | 4,246,000 |
| 2022-11-01 | $8.23 | $8.98 | $8.23 | $8.65 | $8.65 | 6,388,600 |
| 2022-10-31 | $8.01 | $8.25 | $7.94 | $8.22 | $8.22 | 2,813,160 |
| 2022-10-28 | $8.25 | $8.32 | $7.94 | $8.00 | $8.00 | 3,126,160 |
| 2022-10-27 | $8.43 | $8.66 | $8.28 | $8.29 | $8.29 | 4,014,190 |
| 2022-10-26 | $8.15 | $8.39 | $8.15 | $8.37 | $8.37 | 2,346,980 |
| 2022-10-25 | $8.06 | $8.31 | $7.96 | $8.23 | $8.23 | 2,904,260 |
| 2022-10-24 | $8.19 | $8.42 | $8.09 | $8.09 | $8.09 | 2,514,700 |
| 2022-10-21 | $8.08 | $8.26 | $8.05 | $8.21 | $8.21 | 1,958,920 |
| 2022-10-20 | $8.38 | $8.38 | $8.03 | $8.13 | $8.13 | 2,122,930 |
| 2022-10-19 | $8.23 | $8.43 | $8.13 | $8.20 | $8.20 | 2,558,210 |
| 2022-10-18 | $8.10 | $8.28 | $8.09 | $8.23 | $8.23 | 2,452,000 |
| 2022-10-17 | $8.06 | $8.16 | $8.00 | $8.10 | $8.10 | 1,777,540 |
| 2022-10-14 | $7.98 | $8.08 | $7.93 | $8.05 | $8.05 | 1,691,710 |
| 2022-10-13 | $7.77 | $7.98 | $7.70 | $7.90 | $7.90 | 2,179,120 |
| 2022-10-12 | $7.45 | $7.82 | $7.44 | $7.80 | $7.80 | 2,200,960 |
| 2022-10-11 | $7.32 | $7.46 | $7.25 | $7.45 | $7.45 | 1,580,270 |
| 2022-10-10 | $7.51 | $7.59 | $7.29 | $7.30 | $7.30 | 1,408,320 |
| 2022-09-30 | $7.58 | $7.69 | $7.41 | $7.41 | $7.41 | 1,474,480 |
| 2022-09-29 | $7.80 | $7.88 | $7.57 | $7.61 | $7.61 | 2,427,500 |
| 2022-09-28 | $7.96 | $8.05 | $7.75 | $7.78 | $7.78 | 2,285,280 |
| 2022-09-27 | $7.71 | $7.99 | $7.71 | $7.95 | $7.95 | 2,534,000 |
| 2022-09-26 | $7.68 | $7.89 | $7.65 | $7.70 | $7.70 | 1,918,780 |
| 2022-09-23 | $7.98 | $8.03 | $7.68 | $7.76 | $7.76 | 2,502,700 |
| 2022-09-22 | $8.10 | $8.16 | $7.96 | $7.98 | $7.98 | 1,819,500 |
| 2022-09-21 | $8.01 | $8.12 | $7.86 | $8.10 | $8.10 | 2,133,570 |
| 2022-09-20 | $7.77 | $8.00 | $7.77 | $7.99 | $7.99 | 2,239,950 |
| 2022-09-19 | $7.84 | $7.94 | $7.73 | $7.77 | $7.77 | 2,123,380 |
| 2022-09-16 | $8.13 | $8.14 | $7.89 | $7.91 | $7.91 | 2,424,500 |
| 2022-09-15 | $8.42 | $8.44 | $7.92 | $7.99 | $7.99 | 3,831,500 |
| 2022-09-14 | $8.41 | $8.52 | $8.27 | $8.33 | $8.33 | 2,447,120 |
| 2022-09-13 | $8.55 | $8.69 | $8.45 | $8.52 | $8.52 | 2,017,700 |
| 2022-09-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-09-09 | $8.70 | $8.74 | $8.53 | $8.55 | $8.55 | 2,454,810 |
| 2022-09-08 | $8.90 | $8.96 | $8.70 | $8.70 | $8.70 | 2,282,090 |
| 2022-09-07 | $8.83 | $8.96 | $8.76 | $8.90 | $8.90 | 2,069,930 |
| 2022-09-06 | $8.70 | $8.88 | $8.61 | $8.87 | $8.87 | 2,698,500 |
| 2022-09-05 | $8.69 | $8.82 | $8.54 | $8.70 | $8.70 | 3,036,440 |
| 2022-09-02 | $8.54 | $8.69 | $8.44 | $8.66 | $8.66 | 2,312,840 |
| 2022-09-01 | $8.70 | $8.84 | $8.47 | $8.51 | $8.51 | 3,487,760 |
| 2022-08-31 | $9.48 | $9.48 | $8.63 | $8.72 | $8.72 | 6,036,920 |
| 2022-08-30 | $9.83 | $9.84 | $9.34 | $9.40 | $9.40 | 4,652,990 |
| 2022-08-29 | $9.51 | $9.82 | $9.31 | $9.77 | $9.77 | 3,423,100 |
| 2022-08-26 | $9.93 | $10.27 | $9.82 | $9.86 | $9.86 | 4,519,350 |
| 2022-08-25 | $10.51 | $10.54 | $9.76 | $9.91 | $9.91 | 6,064,180 |
| 2022-08-24 | $10.90 | $10.96 | $10.28 | $10.29 | $10.29 | 5,931,150 |
| 2022-08-23 | $10.50 | $10.86 | $10.50 | $10.86 | $10.86 | 6,392,900 |
| 2022-08-22 | $10.64 | $10.91 | $10.47 | $10.60 | $10.60 | 6,541,750 |
| 2022-08-19 | $10.70 | $10.75 | $10.44 | $10.46 | $10.46 | 4,246,430 |
| 2022-08-18 | $10.65 | $10.88 | $10.63 | $10.74 | $10.74 | 4,974,450 |
| 2022-08-17 | $10.66 | $10.80 | $10.59 | $10.65 | $10.65 | 5,655,950 |
| 2022-08-16 | $10.43 | $10.73 | $10.42 | $10.55 | $10.55 | 5,420,480 |
| 2022-08-15 | $10.10 | $10.40 | $10.08 | $10.39 | $10.39 | 4,334,890 |
| 2022-08-12 | $10.32 | $10.47 | $10.14 | $10.17 | $10.17 | 4,704,830 |
| 2022-08-11 | $10.50 | $10.50 | $10.25 | $10.37 | $10.37 | 4,748,350 |
| 2022-08-10 | $10.41 | $10.50 | $10.27 | $10.40 | $10.40 | 4,217,160 |
| 2022-08-09 | $10.24 | $10.59 | $10.17 | $10.34 | $10.34 | 5,570,440 |
| 2022-08-08 | $10.07 | $10.25 | $9.92 | $10.25 | $10.25 | 3,945,440 |
| 2022-08-05 | $10.44 | $10.55 | $10.01 | $10.15 | $10.15 | 6,995,350 |
| 2022-08-04 | $9.95 | $10.56 | $9.95 | $10.42 | $10.42 | 8,442,540 |
| 2022-08-03 | $9.82 | $10.39 | $9.82 | $9.88 | $9.88 | 9,040,420 |
| 2022-08-02 | $10.32 | $10.34 | $9.52 | $9.74 | $9.74 | 8,378,240 |
| 2022-08-01 | $10.57 | $10.59 | $10.14 | $10.47 | $10.47 | 6,494,620 |
| 2022-07-29 | $10.32 | $10.85 | $10.32 | $10.58 | $10.58 | 9,117,560 |
| 2022-07-28 | $10.47 | $10.59 | $10.30 | $10.32 | $10.32 | 5,325,270 |
| 2022-07-27 | $10.26 | $10.51 | $10.17 | $10.46 | $10.46 | 5,919,570 |
| 2022-07-26 | $10.37 | $10.40 | $10.01 | $10.34 | $10.34 | 6,507,900 |
| 2022-07-25 | $10.88 | $10.93 | $10.27 | $10.36 | $10.36 | 10,505,170 |
| 2022-07-22 | $10.55 | $11.18 | $10.50 | $10.93 | $10.93 | 14,458,900 |
| 2022-07-21 | $10.34 | $11.47 | $10.29 | $10.81 | $10.81 | 18,134,500 |
| 2022-07-20 | $10.77 | $10.98 | $10.44 | $10.54 | $10.54 | 13,470,400 |
| 2022-07-19 | $10.54 | $10.67 | $10.32 | $10.39 | $10.39 | 5,789,400 |
| 2022-07-18 | $10.21 | $10.75 | $10.21 | $10.47 | $10.47 | 7,746,900 |
| 2022-07-15 | $10.57 | $10.60 | $10.17 | $10.19 | $10.19 | 9,332,450 |
| 2022-07-14 | $10.25 | $10.63 | $10.02 | $10.57 | $10.57 | 12,013,050 |
| 2022-07-13 | $9.76 | $10.32 | $9.68 | $10.25 | $10.25 | 10,994,350 |
| 2022-07-12 | $9.86 | $10.10 | $9.69 | $9.70 | $9.70 | 5,298,100 |
| 2022-07-11 | $9.99 | $10.05 | $9.66 | $9.86 | $9.86 | 5,394,350 |
| 2022-07-08 | $9.90 | $10.39 | $9.82 | $9.99 | $9.99 | 11,112,910 |
| 2022-07-07 | $9.58 | $9.93 | $9.40 | $9.93 | $9.93 | 9,302,340 |
| 2022-07-06 | $9.49 | $9.58 | $9.28 | $9.47 | $9.47 | 2,997,000 |
| 2022-07-05 | $9.66 | $9.68 | $9.25 | $9.53 | $9.53 | 4,549,940 |
| 2022-07-04 | $9.49 | $9.70 | $9.37 | $9.60 | $9.60 | 3,824,930 |
| 2022-07-01 | $9.63 | $9.68 | $9.42 | $9.48 | $9.48 | 3,651,450 |
| 2022-06-30 | $9.61 | $9.83 | $9.52 | $9.62 | $9.62 | 4,375,350 |
| 2022-06-29 | $9.83 | $9.93 | $9.52 | $9.53 | $9.53 | 5,778,550 |
| 2022-06-28 | $9.74 | $9.92 | $9.64 | $9.90 | $9.90 | 5,549,460 |
| 2022-06-27 | $9.66 | $9.92 | $9.49 | $9.81 | $9.81 | 6,222,000 |
| 2022-06-24 | $9.91 | $9.91 | $9.61 | $9.65 | $9.65 | 7,020,600 |
| 2022-06-23 | $9.48 | $9.67 | $9.27 | $9.65 | $9.65 | 6,916,850 |
| 2022-06-22 | $9.33 | $9.68 | $9.25 | $9.39 | $9.39 | 7,246,790 |
| 2022-06-21 | $9.66 | $9.67 | $9.20 | $9.32 | $9.32 | 5,765,110 |
| 2022-06-20 | $9.20 | $9.59 | $9.17 | $9.43 | $9.43 | 8,021,400 |
| 2022-06-17 | $8.91 | $9.20 | $8.87 | $9.17 | $9.17 | 5,444,000 |
| 2022-06-16 | $8.95 | $9.06 | $8.92 | $8.97 | $8.97 | 3,225,400 |
| 2022-06-15 | $9.19 | $9.23 | $8.95 | $8.95 | $8.95 | 4,542,800 |
| 2022-06-14 | $9.09 | $9.27 | $8.89 | $9.12 | $9.12 | 4,990,300 |
| 2022-06-13 | $9.01 | $9.46 | $8.92 | $9.25 | $9.24 | 8,216,700 |
| 2022-06-10 | $8.64 | $9.17 | $8.63 | $9.01 | $9.00 | 7,422,750 |
| 2022-06-09 | $8.82 | $8.89 | $8.56 | $8.63 | $8.62 | 4,463,450 |
| 2022-06-08 | $8.94 | $9.07 | $8.68 | $8.88 | $8.87 | 5,386,500 |
| 2022-06-07 | $9.25 | $9.40 | $8.93 | $8.95 | $8.94 | 7,388,400 |
| 2022-06-06 | $9.49 | $9.68 | $9.15 | $9.21 | $9.20 | 10,433,930 |
| 2022-06-02 | $8.85 | $9.17 | $8.73 | $9.11 | $9.10 | 8,298,400 |
| 2022-06-01 | $8.67 | $9.18 | $8.65 | $8.89 | $8.88 | 8,515,450 |
| 2022-05-31 | $8.88 | $8.93 | $8.50 | $8.64 | $8.63 | 4,186,300 |
| 2022-05-30 | $8.47 | $8.67 | $8.39 | $8.64 | $8.63 | 3,869,620 |
| 2022-05-27 | $8.70 | $8.76 | $8.43 | $8.51 | $8.50 | 3,443,750 |
| 2022-05-26 | $8.71 | $8.80 | $8.41 | $8.68 | $8.67 | 5,062,700 |
| 2022-05-25 | $8.43 | $8.77 | $8.42 | $8.77 | $8.76 | 6,093,150 |
| 2022-05-24 | $8.93 | $8.96 | $8.40 | $8.40 | $8.39 | 4,447,850 |
| 2022-05-23 | $8.74 | $8.87 | $8.61 | $8.87 | $8.86 | 4,274,060 |
| 2022-05-20 | $8.58 | $8.75 | $8.47 | $8.75 | $8.74 | 5,062,550 |
| 2022-05-19 | $8.18 | $8.55 | $8.17 | $8.53 | $8.52 | 4,796,400 |
| 2022-05-18 | $8.16 | $8.38 | $8.07 | $8.30 | $8.29 | 5,264,850 |
| 2022-05-17 | $8.11 | $8.34 | $7.92 | $8.16 | $8.15 | 4,569,600 |
| 2022-05-16 | $8.15 | $8.28 | $8.04 | $8.10 | $8.09 | 3,335,400 |
| 2022-05-13 | $8.15 | $8.20 | $7.94 | $8.07 | $8.06 | 2,733,800 |
| 2022-05-12 | $8.00 | $8.25 | $7.99 | $8.10 | $8.09 | 3,830,600 |
| 2022-05-11 | $7.98 | $8.32 | $7.98 | $8.03 | $8.02 | 5,646,300 |
| 2022-05-10 | $7.74 | $7.99 | $7.70 | $7.96 | $7.95 | 3,936,700 |
| 2022-05-09 | $7.63 | $8.00 | $7.63 | $7.85 | $7.84 | 4,825,700 |
| 2022-05-06 | $7.68 | $7.83 | $7.60 | $7.61 | $7.60 | 3,731,150 |
| 2022-05-05 | $7.81 | $7.94 | $7.66 | $7.83 | $7.82 | 4,175,650 |
| 2022-05-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.80 | 0 |
| 2022-05-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.80 | 0 |
| 2022-04-29 | $7.45 | $7.95 | $7.43 | $7.81 | $7.80 | 6,458,210 |
| 2022-04-28 | $7.71 | $7.91 | $7.40 | $7.54 | $7.53 | 6,656,750 |
| 2022-04-27 | $6.80 | $7.90 | $6.80 | $7.83 | $7.82 | 10,894,540 |
| 2022-04-26 | $7.68 | $8.16 | $7.43 | $7.59 | $7.58 | 8,813,690 |
| 2022-04-25 | $8.36 | $8.38 | $7.50 | $7.53 | $7.52 | 6,588,380 |
| 2022-04-22 | $8.60 | $8.64 | $8.36 | $8.44 | $8.43 | 3,171,700 |
| 2022-04-21 | $9.10 | $9.16 | $8.57 | $8.60 | $8.59 | 3,704,150 |
| 2022-04-20 | $9.49 | $9.49 | $9.00 | $9.10 | $9.09 | 2,693,050 |
| 2022-04-19 | $9.39 | $9.66 | $9.20 | $9.30 | $9.29 | 3,344,500 |
| 2022-04-18 | $9.21 | $9.38 | $8.99 | $9.37 | $9.36 | 2,817,350 |
| 2022-04-15 | $9.54 | $9.56 | $9.12 | $9.22 | $9.21 | 3,251,700 |
| 2022-04-14 | $9.83 | $9.83 | $9.44 | $9.54 | $9.53 | 3,082,100 |
| 2022-04-13 | $9.74 | $9.90 | $9.60 | $9.65 | $9.64 | 2,835,200 |
| 2022-04-12 | $9.62 | $9.90 | $9.49 | $9.90 | $9.89 | 2,937,500 |
| 2022-04-11 | $10.25 | $10.26 | $9.60 | $9.77 | $9.76 | 3,842,300 |
| 2022-04-08 | $10.74 | $10.88 | $10.23 | $10.35 | $10.34 | 4,821,150 |
| 2022-04-07 | $11.48 | $11.48 | $10.70 | $10.74 | $10.73 | 5,808,300 |
| 2022-04-06 | $11.23 | $11.63 | $11.16 | $11.48 | $11.47 | 3,507,800 |
| 2022-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.24 | 0 |
| 2022-04-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.24 | 0 |
| 2022-04-01 | $11.60 | $11.65 | $11.22 | $11.25 | $11.24 | 3,993,250 |
| 2022-03-31 | $11.45 | $11.67 | $11.40 | $11.65 | $11.64 | 3,801,900 |
| 2022-03-30 | $11.51 | $11.80 | $11.22 | $11.53 | $11.52 | 3,437,020 |
| 2022-03-29 | $11.79 | $11.90 | $11.30 | $11.35 | $11.34 | 4,156,550 |
| 2022-03-28 | $11.94 | $11.94 | $11.63 | $11.78 | $11.77 | 3,608,700 |
| 2022-03-25 | $11.78 | $12.06 | $11.70 | $12.00 | $11.99 | 4,261,250 |
| 2022-03-24 | $11.96 | $12.18 | $11.70 | $11.89 | $11.88 | 4,764,150 |
| 2022-03-23 | $11.90 | $12.36 | $11.75 | $12.09 | $12.08 | 7,965,700 |
| 2022-03-22 | $11.91 | $12.37 | $11.82 | $11.90 | $11.89 | 8,915,800 |
| 2022-03-21 | $11.29 | $12.10 | $11.20 | $11.90 | $11.89 | 9,367,000 |
| 2022-03-18 | $11.04 | $11.30 | $11.00 | $11.26 | $11.25 | 2,513,200 |
| 2022-03-17 | $11.10 | $11.41 | $11.05 | $11.12 | $11.11 | 3,840,300 |
| 2022-03-16 | $10.88 | $11.08 | $10.41 | $11.04 | $11.03 | 4,393,770 |
| 2022-03-15 | $11.19 | $11.25 | $10.56 | $10.56 | $10.55 | 4,677,500 |
| 2022-03-14 | $11.51 | $11.60 | $11.14 | $11.17 | $11.16 | 3,874,700 |
| 2022-03-11 | $11.35 | $11.84 | $11.23 | $11.61 | $11.60 | 5,085,390 |
| 2022-03-10 | $11.10 | $11.55 | $11.07 | $11.50 | $11.49 | 5,606,200 |
| 2022-03-09 | $11.05 | $11.10 | $10.21 | $10.84 | $10.83 | 4,438,800 |
| 2022-03-08 | $11.55 | $11.56 | $10.87 | $10.94 | $10.93 | 3,795,800 |
| 2022-03-07 | $11.50 | $11.69 | $11.35 | $11.38 | $11.37 | 2,983,600 |
| 2022-03-04 | $11.82 | $11.92 | $11.46 | $11.48 | $11.47 | 3,635,400 |
| 2022-03-03 | $12.16 | $12.16 | $11.77 | $11.82 | $11.81 | 3,803,000 |
| 2022-03-02 | $11.79 | $12.29 | $11.76 | $12.06 | $12.05 | 5,642,200 |
| 2022-03-01 | $11.92 | $12.09 | $11.81 | $11.86 | $11.85 | 3,613,400 |
| 2022-02-28 | $11.94 | $11.98 | $11.65 | $11.83 | $11.82 | 3,333,000 |
| 2022-02-25 | $11.90 | $12.21 | $11.88 | $11.96 | $11.95 | 4,203,000 |
| 2022-02-24 | $11.98 | $12.42 | $11.65 | $11.89 | $11.88 | 8,561,160 |
| 2022-02-23 | $11.87 | $12.05 | $11.65 | $12.03 | $12.02 | 5,465,650 |
| 2022-02-22 | $11.69 | $11.96 | $11.55 | $11.74 | $11.73 | 4,577,100 |
| 2022-02-21 | $11.40 | $11.80 | $11.37 | $11.71 | $11.70 | 4,045,950 |
| 2022-02-18 | $11.40 | $11.56 | $11.36 | $11.45 | $11.44 | 2,665,100 |
| 2022-02-17 | $11.47 | $11.74 | $11.37 | $11.57 | $11.56 | 4,450,870 |
| 2022-02-16 | $11.33 | $11.54 | $11.24 | $11.48 | $11.47 | 3,657,820 |
| 2022-02-15 | $11.18 | $11.29 | $11.01 | $11.24 | $11.23 | 2,354,500 |
| 2022-02-14 | $11.02 | $11.33 | $10.99 | $11.18 | $11.17 | 1,932,860 |
| 2022-02-11 | $11.51 | $11.52 | $11.12 | $11.17 | $11.16 | 3,610,640 |
| 2022-02-10 | $11.72 | $11.79 | $11.51 | $11.60 | $11.59 | 3,411,200 |
| 2022-02-09 | $11.51 | $11.79 | $11.42 | $11.78 | $11.77 | 3,481,870 |
| 2022-02-08 | $11.46 | $11.64 | $11.34 | $11.60 | $11.59 | 3,413,200 |
| 2022-02-07 | $11.38 | $11.60 | $11.25 | $11.48 | $11.47 | 3,369,600 |
| 2022-02-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.20 | 0 |
| 2022-02-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.20 | 0 |
| 2022-02-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.20 | 0 |
| 2022-02-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.20 | 0 |
| 2022-01-28 | $10.73 | $11.42 | $10.73 | $11.21 | $11.20 | 6,653,380 |
| 2022-01-27 | $11.22 | $11.23 | $10.64 | $10.64 | $10.63 | 4,820,750 |
| 2022-01-26 | $11.50 | $11.77 | $10.90 | $11.22 | $11.21 | 5,927,300 |
| 2022-01-25 | $11.95 | $12.10 | $11.46 | $11.50 | $11.49 | 10,074,300 |
| 2022-01-24 | $12.45 | $13.48 | $12.38 | $12.46 | $12.45 | 14,624,550 |
| 2022-01-21 | $11.50 | $11.77 | $11.45 | $11.66 | $11.65 | 4,422,700 |
| 2022-01-20 | $12.08 | $12.24 | $11.46 | $11.49 | $11.48 | 7,069,200 |
| 2022-01-19 | $12.20 | $12.42 | $12.15 | $12.15 | $12.14 | 3,831,250 |
| 2022-01-18 | $12.58 | $12.62 | $12.16 | $12.30 | $12.29 | 5,092,100 |
| 2022-01-17 | $12.27 | $12.65 | $12.13 | $12.51 | $12.50 | 6,087,250 |
| 2022-01-14 | $12.52 | $12.90 | $12.23 | $12.24 | $12.23 | 6,195,450 |
| 2022-01-13 | $12.52 | $12.82 | $12.33 | $12.67 | $12.66 | 7,504,510 |
| 2022-01-12 | $12.23 | $12.56 | $12.22 | $12.52 | $12.51 | 5,606,300 |
| 2022-01-11 | $12.08 | $12.33 | $12.01 | $12.23 | $12.22 | 4,072,110 |
| 2022-01-10 | $12.21 | $12.29 | $12.01 | $12.08 | $12.07 | 4,654,900 |
| 2022-01-07 | $12.77 | $12.80 | $12.12 | $12.14 | $12.13 | 7,642,340 |
| 2022-01-06 | $12.60 | $12.96 | $12.55 | $12.73 | $12.72 | 5,763,600 |
| 2022-01-05 | $13.45 | $13.45 | $12.50 | $12.68 | $12.67 | 10,824,250 |
| 2022-01-04 | $13.40 | $13.53 | $13.12 | $13.48 | $13.47 | 6,715,000 |
| 2022-01-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.39 | 0 |
| 2021-12-31 | $13.57 | $13.75 | $13.37 | $13.40 | $13.39 | 5,142,400 |
| 2021-12-30 | $13.65 | $13.84 | $13.46 | $13.58 | $13.57 | 6,207,500 |
| 2021-12-29 | $13.90 | $13.93 | $13.61 | $13.61 | $13.60 | 6,026,650 |
| 2021-12-28 | $14.15 | $14.19 | $13.85 | $13.88 | $13.86 | 6,638,260 |
| 2021-12-27 | $14.15 | $14.36 | $14.00 | $14.08 | $14.06 | 5,944,850 |
| 2021-12-24 | $14.90 | $15.03 | $14.18 | $14.20 | $14.18 | 11,430,650 |
| 2021-12-23 | $15.47 | $15.89 | $15.15 | $15.15 | $15.13 | 14,512,170 |
| 2021-12-22 | $15.09 | $15.50 | $14.61 | $15.46 | $15.44 | 13,457,880 |
| 2021-12-21 | $14.86 | $15.28 | $14.79 | $14.99 | $14.97 | 9,216,050 |
| 2021-12-20 | $14.50 | $15.50 | $14.00 | $15.26 | $15.24 | 22,262,650 |
| 2021-12-17 | $14.06 | $15.98 | $14.03 | $15.22 | $15.20 | 29,908,830 |
| 2021-12-16 | $14.25 | $14.44 | $14.04 | $14.10 | $14.08 | 6,675,900 |
| 2021-12-15 | $14.18 | $14.58 | $13.98 | $14.31 | $14.29 | 8,773,520 |
| 2021-12-14 | $14.20 | $14.65 | $14.08 | $14.32 | $14.30 | 8,362,560 |
| 2021-12-13 | $14.16 | $14.44 | $14.02 | $14.19 | $14.17 | 7,993,730 |
| 2021-12-07 | $14.21 | $14.50 | $13.36 | $13.95 | $13.93 | 11,052,100 |
| 2021-12-06 | $14.75 | $14.89 | $14.17 | $14.18 | $14.16 | 11,166,030 |
| 2021-12-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.87 | 14,424,980 |
| 2021-12-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.50 | 21,742,450 |
| 2021-12-01 | $15.20 | $15.76 | $14.77 | $15.60 | $15.58 | 16,607,500 |
| 2021-11-30 | $15.65 | $16.00 | $15.13 | $15.31 | $15.29 | 15,313,500 |
| 2021-11-29 | $15.60 | $16.45 | $15.49 | $15.55 | $15.53 | 15,757,200 |
| 2021-11-26 | $15.02 | $16.19 | $15.02 | $15.79 | $15.77 | 20,811,150 |
| 2021-11-25 | $15.22 | $15.48 | $14.78 | $15.15 | $15.13 | 13,717,850 |
| 2021-11-24 | $16.45 | $16.45 | $15.07 | $15.14 | $15.12 | 24,991,770 |
| 2021-11-23 | $16.35 | $16.99 | $16.15 | $16.59 | $16.57 | 20,633,070 |
| 2021-11-22 | $16.20 | $16.75 | $15.84 | $16.32 | $16.30 | 17,063,480 |
| 2021-11-19 | $16.42 | $16.66 | $15.92 | $16.35 | $16.33 | 18,188,560 |
| 2021-11-18 | $16.10 | $17.67 | $15.70 | $16.66 | $16.64 | 28,687,610 |
| 2021-11-17 | $16.52 | $16.99 | $16.01 | $16.42 | $16.40 | 20,289,160 |
| 2021-11-16 | $15.81 | $17.28 | $15.58 | $16.41 | $16.39 | 32,054,170 |
| 2021-11-15 | $15.43 | $16.44 | $15.27 | $15.97 | $15.95 | 27,039,550 |
| 2021-11-12 | $14.73 | $16.00 | $14.40 | $15.63 | $15.61 | 30,381,640 |
| 2021-11-11 | $14.18 | $14.83 | $14.07 | $14.76 | $14.74 | 20,919,450 |
| 2021-11-10 | $14.43 | $14.52 | $13.89 | $14.18 | $14.16 | 17,727,240 |
| 2021-11-09 | $14.44 | $14.96 | $14.25 | $14.52 | $14.50 | 20,393,850 |
| 2021-11-08 | $15.45 | $15.47 | $14.08 | $14.45 | $14.43 | 27,852,740 |
| 2021-11-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.92 | 30,865,060 |
| 2021-11-04 | $15.25 | $15.85 | $14.87 | $14.94 | $14.92 | 29,826,910 |
| 2021-11-03 | $15.66 | $16.08 | $14.81 | $15.16 | $15.14 | 29,537,650 |
| 2021-11-02 | $16.00 | $17.25 | $15.70 | $15.70 | $15.68 | 39,632,610 |
| 2021-11-01 | $14.47 | $17.34 | $14.09 | $16.27 | $16.25 | 45,942,520 |
| 2021-10-29 | $14.24 | $14.66 | $13.91 | $14.45 | $14.43 | 24,676,910 |
| 2021-10-28 | $14.19 | $14.99 | $13.53 | $14.62 | $14.60 | 31,832,930 |
| 2021-10-27 | $13.35 | $15.50 | $13.26 | $14.15 | $14.13 | 29,460,150 |
| 2021-10-26 | $13.30 | $13.82 | $12.91 | $13.67 | $13.66 | 22,091,840 |
| 2021-10-25 | $12.77 | $13.22 | $12.52 | $13.15 | $13.14 | 17,343,310 |
| 2021-10-22 | $13.09 | $13.30 | $12.45 | $12.47 | $12.46 | 14,015,300 |
| 2021-10-21 | $13.30 | $13.77 | $12.87 | $13.11 | $13.10 | 20,976,030 |
| 2021-10-20 | $13.02 | $13.49 | $12.80 | $13.36 | $13.35 | 26,068,180 |
| 2021-10-19 | $12.10 | $14.30 | $12.10 | $13.30 | $13.29 | 36,010,660 |
| 2021-10-18 | $11.60 | $11.96 | $11.59 | $11.92 | $11.91 | 6,111,900 |
| 2021-10-15 | $12.10 | $12.32 | $11.65 | $11.65 | $11.64 | 8,987,800 |
| 2021-10-14 | $12.10 | $12.60 | $11.65 | $12.30 | $12.29 | 10,370,950 |
| 2021-10-13 | $12.06 | $12.25 | $11.91 | $12.22 | $12.21 | 6,319,850 |
| 2021-10-12 | $12.32 | $12.59 | $11.71 | $12.15 | $12.14 | 11,080,050 |
| 2021-10-11 | $13.28 | $13.47 | $12.27 | $12.51 | $12.50 | 13,958,440 |
| 2021-10-08 | $14.20 | $14.35 | $13.11 | $13.47 | $13.46 | 18,779,350 |
| 2021-10-07 | $14.04 | $14.04 | $14.04 | $14.04 | $14.02 | 0 |
| 2021-10-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.02 | 0 |
| 2021-09-30 | $13.78 | $14.29 | $13.27 | $14.04 | $14.02 | 22,828,650 |
| 2021-09-29 | $12.79 | $14.65 | $12.71 | $13.78 | $13.76 | 30,604,070 |
| 2021-09-28 | $12.31 | $13.12 | $12.22 | $13.12 | $13.11 | 16,699,810 |
| 2021-09-27 | $12.25 | $12.84 | $11.77 | $12.67 | $12.66 | 12,704,240 |
| 2021-09-24 | $12.62 | $12.69 | $12.13 | $12.13 | $12.12 | 8,344,250 |
| 2021-09-23 | $13.13 | $13.17 | $12.57 | $12.71 | $12.70 | 11,770,310 |
| 2021-09-22 | $12.25 | $13.20 | $12.00 | $13.13 | $13.12 | 13,296,970 |
| 2021-09-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.61 | 0 |
| 2021-09-20 | $12.62 | $12.62 | $12.62 | $12.62 | $12.61 | 0 |
| 2021-09-17 | $12.42 | $13.12 | $12.31 | $12.62 | $12.61 | 12,002,590 |
| 2021-09-16 | $12.96 | $13.40 | $12.25 | $12.80 | $12.79 | 22,499,910 |
| 2021-09-15 | $11.80 | $12.72 | $11.60 | $12.72 | $12.71 | 16,482,500 |
| 2021-09-14 | $11.75 | $12.03 | $11.58 | $11.80 | $11.79 | 8,380,400 |
| 2021-09-13 | $11.90 | $12.00 | $11.44 | $11.75 | $11.74 | 8,924,180 |
| 2021-09-10 | $12.24 | $12.75 | $12.11 | $12.16 | $12.15 | 12,236,110 |
| 2021-09-09 | $12.28 | $12.36 | $11.88 | $12.01 | $12.00 | 9,377,660 |
| 2021-09-08 | $12.44 | $12.73 | $12.24 | $12.30 | $12.29 | 8,731,600 |
| 2021-09-07 | $12.34 | $12.65 | $12.21 | $12.46 | $12.45 | 8,873,850 |
| 2021-09-06 | $12.70 | $12.85 | $12.05 | $12.48 | $12.47 | 11,474,030 |
| 2021-09-03 | $12.56 | $13.53 | $12.47 | $12.70 | $12.69 | 17,708,770 |
| 2021-09-02 | $11.89 | $12.63 | $11.68 | $12.57 | $12.56 | 13,959,230 |
| 2021-09-01 | $12.58 | $12.66 | $11.60 | $11.80 | $11.79 | 12,934,350 |
| 2021-08-31 | $12.60 | $12.64 | $12.15 | $12.39 | $12.38 | 10,669,650 |
| 2021-08-30 | $12.31 | $12.86 | $12.19 | $12.67 | $12.66 | 13,814,080 |
| 2021-08-27 | $13.59 | $13.60 | $12.38 | $12.38 | $12.37 | 24,021,530 |
| 2021-08-26 | $14.14 | $14.86 | $14.10 | $14.10 | $14.08 | 17,370,210 |
| 2021-08-25 | $14.59 | $14.80 | $14.18 | $14.24 | $14.22 | 15,469,260 |
| 2021-08-24 | $14.39 | $14.95 | $13.86 | $14.85 | $14.83 | 22,633,800 |
| 2021-08-23 | $13.85 | $14.44 | $13.61 | $14.25 | $14.23 | 17,509,650 |
| 2021-08-20 | $14.13 | $14.52 | $13.44 | $13.74 | $13.72 | 17,595,360 |
| 2021-08-19 | $14.90 | $14.99 | $13.63 | $14.08 | $14.06 | 22,796,320 |
| 2021-08-18 | $14.98 | $15.36 | $14.40 | $14.84 | $14.82 | 23,747,010 |
| 2021-08-17 | $15.28 | $15.65 | $14.42 | $14.55 | $14.53 | 28,056,350 |
| 2021-08-16 | $14.39 | $16.49 | $13.85 | $16.02 | $16.00 | 43,993,620 |
| 2021-08-13 | $15.11 | $15.72 | $14.30 | $14.34 | $14.32 | 39,210,200 |
| 2021-08-12 | $17.81 | $17.81 | $15.19 | $15.33 | $15.31 | 62,452,510 |
| 2021-08-11 | $13.39 | $16.15 | $13.21 | $16.15 | $16.13 | 24,348,850 |
| 2021-08-10 | $13.00 | $14.27 | $12.75 | $13.46 | $13.45 | 34,093,100 |
| 2021-08-09 | $12.61 | $13.38 | $12.45 | $13.21 | $13.20 | 29,448,550 |
| 2021-08-06 | $12.87 | $12.98 | $12.57 | $12.66 | $12.65 | 15,128,550 |
| 2021-08-05 | $13.36 | $13.45 | $12.58 | $12.78 | $12.77 | 22,107,890 |
| 2021-08-04 | $13.33 | $13.40 | $12.90 | $13.23 | $13.22 | 25,761,940 |
| 2021-08-03 | $13.68 | $13.98 | $13.02 | $13.12 | $13.11 | 38,977,820 |
| 2021-08-02 | $13.28 | $15.07 | $13.28 | $14.28 | $14.26 | 58,618,630 |
| 2021-07-30 | $11.14 | $12.88 | $11.14 | $12.88 | $12.87 | 42,152,290 |
| 2021-07-29 | $10.05 | $10.90 | $10.05 | $10.73 | $10.72 | 14,424,410 |
| 2021-07-28 | $10.36 | $10.49 | $9.76 | $9.95 | $9.94 | 11,391,600 |
| 2021-07-27 | $11.37 | $11.62 | $10.60 | $10.61 | $10.60 | 17,837,760 |
| 2021-07-26 | $11.90 | $11.91 | $11.25 | $11.61 | $11.60 | 15,948,370 |
| 2021-07-23 | $11.80 | $12.27 | $11.55 | $12.00 | $11.99 | 20,905,500 |
| 2021-07-22 | $11.90 | $12.15 | $11.65 | $11.82 | $11.81 | 18,442,900 |
| 2021-07-21 | $12.35 | $12.59 | $11.84 | $12.15 | $12.14 | 27,537,600 |
| 2021-07-20 | $11.01 | $12.69 | $10.93 | $12.26 | $12.25 | 33,606,110 |
| 2021-07-19 | $11.55 | $11.86 | $11.11 | $11.30 | $11.29 | 31,455,680 |
| 2021-07-16 | $10.94 | $12.78 | $10.85 | $11.96 | $11.95 | 41,732,960 |
| 2021-07-15 | $11.01 | $11.04 | $10.28 | $10.65 | $10.64 | 15,421,980 |
| 2021-07-14 | $10.89 | $11.45 | $10.54 | $11.24 | $11.23 | 19,267,630 |
| 2021-07-13 | $10.73 | $11.20 | $10.63 | $11.02 | $11.01 | 12,371,600 |
| 2021-07-12 | $10.80 | $10.92 | $10.60 | $10.78 | $10.77 | 10,384,650 |
| 2021-07-09 | $10.59 | $10.94 | $10.30 | $10.76 | $10.75 | 11,495,520 |
| 2021-07-08 | $10.67 | $10.96 | $10.46 | $10.53 | $10.52 | 12,328,250 |
| 2021-07-07 | $10.38 | $10.58 | $10.18 | $10.44 | $10.43 | 8,873,150 |
| 2021-07-06 | $10.49 | $10.55 | $10.16 | $10.39 | $10.38 | 9,742,630 |
| 2021-07-05 | $10.01 | $10.53 | $9.91 | $10.33 | $10.32 | 11,402,640 |
| 2021-07-02 | $9.40 | $10.27 | $9.33 | $9.83 | $9.82 | 9,292,320 |
| 2021-07-01 | $10.18 | $10.19 | $9.55 | $9.57 | $9.56 | 8,567,650 |
| 2021-06-30 | $9.91 | $10.30 | $9.82 | $10.22 | $10.21 | 7,896,530 |
| 2021-06-29 | $9.90 | $10.14 | $9.83 | $9.97 | $9.96 | 5,709,640 |
| 2021-06-28 | $9.92 | $10.14 | $9.86 | $9.91 | $9.90 | 5,947,710 |
| 2021-06-25 | $10.20 | $10.36 | $10.02 | $10.02 | $10.01 | 11,373,450 |
| 2021-06-24 | $11.09 | $11.40 | $10.54 | $10.55 | $10.54 | 17,584,750 |
| 2021-06-23 | $10.50 | $10.80 | $10.36 | $10.80 | $10.79 | 14,947,200 |
| 2021-06-22 | $10.45 | $10.58 | $10.28 | $10.50 | $10.49 | 9,818,450 |
| 2021-06-21 | $10.16 | $10.80 | $10.11 | $10.55 | $10.54 | 13,695,400 |
| 2021-06-18 | $9.92 | $10.55 | $9.63 | $10.21 | $10.20 | 10,733,550 |
| 2021-06-17 | $9.87 | $10.02 | $9.73 | $9.83 | $9.82 | 5,390,270 |
| 2021-06-16 | $9.65 | $10.09 | $9.49 | $9.83 | $9.82 | 6,871,900 |
| 2021-06-15 | $9.52 | $9.75 | $9.41 | $9.57 | $9.56 | 3,881,850 |
| 2021-06-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.55 | 0 |
| 2021-06-11 | $10.00 | $10.08 | $9.54 | $9.56 | $9.55 | 5,458,800 |
| 2021-06-10 | $9.78 | $9.94 | $9.71 | $9.94 | $9.93 | 5,353,050 |
| 2021-06-09 | $10.00 | $10.11 | $9.81 | $9.83 | $9.82 | 5,426,490 |
| 2021-06-08 | $9.97 | $10.25 | $9.86 | $10.10 | $10.09 | 7,189,250 |
| 2021-06-07 | $9.80 | $10.06 | $9.77 | $9.98 | $9.97 | 5,344,050 |
| 2021-06-04 | $9.50 | $10.01 | $9.48 | $9.85 | $9.84 | 7,745,740 |
| 2021-06-03 | $9.60 | $9.74 | $9.48 | $9.51 | $9.50 | 5,484,950 |
| 2021-06-02 | $10.08 | $10.21 | $9.56 | $9.56 | $9.55 | 9,498,820 |
| 2021-06-01 | $10.21 | $10.36 | $10.02 | $10.05 | $10.04 | 6,696,250 |
| 2021-05-31 | $10.00 | $10.30 | $9.70 | $10.27 | $10.26 | 11,099,060 |
| 2021-05-28 | $10.18 | $10.52 | $9.88 | $10.00 | $9.99 | 11,438,810 |
| 2021-05-27 | $10.10 | $10.24 | $9.90 | $10.19 | $10.18 | 8,821,000 |
| 2021-05-26 | $10.34 | $10.56 | $10.24 | $10.32 | $10.31 | 8,200,950 |
| 2021-05-25 | $10.52 | $10.62 | $10.21 | $10.39 | $10.38 | 9,605,260 |
| 2021-05-24 | $10.65 | $10.97 | $10.53 | $10.63 | $10.62 | 10,053,620 |
| 2021-05-21 | $11.06 | $11.40 | $10.77 | $10.77 | $10.76 | 14,562,250 |
| 2021-05-20 | $10.53 | $11.63 | $10.37 | $11.02 | $11.01 | 22,362,640 |
| 2021-05-19 | $10.61 | $10.84 | $10.22 | $10.69 | $10.68 | 13,986,580 |
| 2021-05-18 | $10.65 | $10.69 | $10.38 | $10.55 | $10.54 | 13,420,430 |
| 2021-05-17 | $10.66 | $10.96 | $10.35 | $10.77 | $10.76 | 19,833,860 |
| 2021-05-14 | $9.85 | $11.30 | $9.63 | $10.54 | $10.53 | 24,068,800 |
| 2021-05-13 | $10.09 | $10.15 | $9.80 | $9.80 | $9.79 | 11,652,900 |
| 2021-05-12 | $9.75 | $10.46 | $9.38 | $10.25 | $10.24 | 18,095,740 |
| 2021-05-11 | $9.98 | $10.18 | $9.70 | $9.77 | $9.76 | 13,761,740 |
| 2021-05-10 | $9.58 | $10.16 | $9.50 | $10.15 | $10.14 | 18,176,780 |
| 2021-05-07 | $9.23 | $9.90 | $9.05 | $9.72 | $9.71 | 19,346,050 |
| 2021-05-06 | $9.21 | $9.49 | $9.15 | $9.22 | $9.21 | 12,058,850 |
| 2021-05-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.11 | 0 |
| 2021-05-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.11 | 0 |
| 2021-04-30 | $9.60 | $9.73 | $9.00 | $9.12 | $9.11 | 14,506,230 |
| 2021-04-29 | $8.78 | $10.13 | $8.70 | $9.45 | $9.44 | 25,105,690 |
| 2021-04-28 | $9.21 | $9.23 | $8.77 | $8.85 | $8.84 | 11,094,410 |
| 2021-04-27 | $9.35 | $9.49 | $8.93 | $9.11 | $9.10 | 18,733,830 |
| 2021-04-26 | $9.58 | $10.23 | $9.06 | $9.43 | $9.42 | 31,527,060 |
| 2021-04-23 | $8.06 | $9.71 | $8.06 | $9.71 | $9.70 | 24,754,100 |
| 2021-04-22 | $8.04 | $8.33 | $8.02 | $8.09 | $8.08 | 5,414,600 |
| 2021-04-21 | $8.15 | $8.21 | $7.93 | $7.96 | $7.95 | 5,911,250 |
| 2021-04-20 | $8.39 | $8.59 | $8.21 | $8.21 | $8.20 | 7,748,120 |
| 2021-04-19 | $8.16 | $8.45 | $8.11 | $8.42 | $8.41 | 6,674,100 |
| 2021-04-16 | $8.13 | $8.26 | $7.99 | $8.24 | $8.23 | 4,600,000 |
| 2021-04-15 | $8.26 | $8.46 | $8.12 | $8.13 | $8.12 | 4,549,400 |
| 2021-04-14 | $8.06 | $8.36 | $8.00 | $8.24 | $8.23 | 5,993,470 |
| 2021-04-13 | $8.07 | $8.17 | $7.99 | $8.06 | $8.05 | 4,850,150 |
| 2021-04-12 | $8.37 | $8.46 | $8.02 | $8.09 | $8.08 | 9,037,600 |
| 2021-04-09 | $8.45 | $8.98 | $8.45 | $8.52 | $8.51 | 8,871,100 |
| 2021-04-08 | $9.10 | $9.49 | $8.70 | $8.71 | $8.70 | 16,767,170 |
| 2021-04-07 | $8.61 | $9.02 | $8.49 | $8.98 | $8.97 | 13,402,950 |
| 2021-04-06 | $8.52 | $8.71 | $8.48 | $8.61 | $8.60 | 7,869,000 |
| 2021-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.59 | 0 |
| 2021-04-02 | $9.09 | $9.10 | $8.55 | $8.60 | $8.59 | 12,552,700 |
| 2021-04-01 | $8.94 | $9.10 | $8.73 | $8.95 | $8.94 | 11,286,650 |
| 2021-03-31 | $9.18 | $9.41 | $8.90 | $9.02 | $9.01 | 14,427,760 |
| 2021-03-30 | $9.51 | $9.55 | $8.99 | $9.10 | $9.09 | 16,672,340 |
| 2021-03-29 | $9.38 | $10.14 | $9.08 | $9.55 | $9.54 | 34,820,920 |
| 2021-03-26 | $7.73 | $9.28 | $7.70 | $9.28 | $9.27 | 23,642,010 |
| 2021-03-25 | $7.86 | $8.07 | $7.71 | $7.73 | $7.72 | 4,635,500 |
| 2021-03-24 | $8.09 | $8.26 | $7.90 | $7.90 | $7.89 | 4,777,260 |
| 2021-03-23 | $8.45 | $8.48 | $8.13 | $8.15 | $8.14 | 6,468,200 |
| 2021-03-22 | $8.24 | $8.63 | $8.24 | $8.49 | $8.48 | 7,698,100 |
| 2021-03-19 | $8.22 | $8.60 | $8.10 | $8.32 | $8.31 | 8,476,210 |
| 2021-03-18 | $8.15 | $8.53 | $8.08 | $8.38 | $8.37 | 9,211,210 |
| 2021-03-17 | $8.20 | $8.28 | $8.11 | $8.22 | $8.21 | 4,750,000 |
| 2021-03-16 | $7.94 | $8.30 | $7.79 | $8.26 | $8.25 | 8,374,350 |
| 2021-03-15 | $8.00 | $8.13 | $7.82 | $7.95 | $7.94 | 5,335,550 |
| 2021-03-12 | $7.70 | $8.35 | $7.70 | $8.05 | $8.04 | 9,528,000 |
| 2021-03-11 | $7.39 | $7.82 | $7.30 | $7.75 | $7.74 | 5,303,970 |
| 2021-03-10 | $7.80 | $7.89 | $7.36 | $7.41 | $7.40 | 5,578,830 |
| 2021-03-09 | $8.09 | $8.20 | $7.62 | $7.71 | $7.70 | 8,039,350 |
| 2021-03-08 | $8.49 | $8.52 | $8.13 | $8.13 | $8.12 | 8,180,950 |
| 2021-03-05 | $7.94 | $8.78 | $7.94 | $8.41 | $8.40 | 11,451,800 |
| 2021-03-04 | $8.20 | $8.35 | $8.01 | $8.03 | $8.02 | 4,361,650 |
| 2021-03-03 | $8.09 | $8.35 | $8.00 | $8.21 | $8.20 | 5,788,750 |
| 2021-03-02 | $8.29 | $8.74 | $8.14 | $8.21 | $8.20 | 10,192,320 |
| 2021-03-01 | $8.05 | $8.30 | $8.05 | $8.19 | $8.18 | 4,913,750 |
| 2021-02-26 | $7.90 | $8.20 | $7.90 | $8.05 | $8.04 | 4,803,650 |
| 2021-02-25 | $8.14 | $8.25 | $7.91 | $8.00 | $7.99 | 5,707,450 |
| 2021-02-24 | $7.91 | $8.25 | $7.91 | $8.16 | $8.15 | 7,361,350 |
| 2021-02-23 | $7.95 | $8.20 | $7.80 | $7.88 | $7.87 | 5,229,300 |
| 2021-02-22 | $7.90 | $8.25 | $7.90 | $8.01 | $8.00 | 5,641,130 |
| 2021-02-19 | $7.38 | $7.95 | $7.35 | $7.89 | $7.88 | 5,387,350 |
| 2021-02-18 | $7.13 | $7.45 | $7.11 | $7.39 | $7.38 | 4,234,970 |
| 2021-02-17 | $7.01 | $7.01 | $7.01 | $7.01 | $7.00 | 0 |
| 2021-02-16 | $7.01 | $7.01 | $7.01 | $7.01 | $7.00 | 0 |
| 2021-02-15 | $7.01 | $7.01 | $7.01 | $7.01 | $7.00 | 0 |
| 2021-02-12 | $7.01 | $7.01 | $7.01 | $7.01 | $7.00 | 0 |
| 2021-02-11 | $7.01 | $7.01 | $7.01 | $7.01 | $7.00 | 0 |
| 2021-02-10 | $7.18 | $7.30 | $6.99 | $7.01 | $7.00 | 3,521,520 |
| 2021-02-09 | $7.02 | $7.26 | $6.90 | $7.18 | $7.17 | 3,522,280 |
| 2021-02-08 | $7.25 | $7.35 | $7.04 | $7.08 | $7.07 | 3,419,360 |
| 2021-02-05 | $7.39 | $7.65 | $7.21 | $7.28 | $7.27 | 3,299,950 |
| 2021-02-04 | $7.53 | $7.74 | $7.31 | $7.39 | $7.38 | 4,185,750 |
| 2021-02-03 | $7.99 | $7.99 | $7.62 | $7.67 | $7.66 | 4,002,150 |
| 2021-02-02 | $8.11 | $8.18 | $7.85 | $7.99 | $7.98 | 4,901,000 |
| 2021-02-01 | $8.19 | $8.36 | $8.10 | $8.18 | $8.17 | 4,217,600 |
| 2021-01-29 | $8.56 | $8.65 | $8.15 | $8.23 | $8.22 | 7,223,560 |
| 2021-01-28 | $8.69 | $9.14 | $8.64 | $8.64 | $8.63 | 5,777,100 |
| 2021-01-27 | $8.92 | $9.23 | $8.78 | $8.82 | $8.81 | 5,693,100 |
| 2021-01-26 | $8.60 | $9.16 | $8.52 | $8.88 | $8.87 | 6,352,810 |
| 2021-01-25 | $9.25 | $9.60 | $8.93 | $8.99 | $8.98 | 12,515,020 |
| 2021-01-22 | $9.80 | $10.49 | $9.43 | $9.70 | $9.69 | 17,761,850 |
| 2021-01-21 | $8.91 | $9.21 | $8.91 | $9.13 | $9.12 | 6,337,700 |
| 2021-01-20 | $9.10 | $9.15 | $8.87 | $9.04 | $9.03 | 7,692,720 |
| 2021-01-19 | $8.61 | $9.28 | $8.61 | $9.21 | $9.20 | 12,586,710 |
| 2021-01-18 | $8.55 | $8.81 | $8.47 | $8.68 | $8.67 | 5,659,860 |
| 2021-01-15 | $8.19 | $8.60 | $8.19 | $8.45 | $8.44 | 5,764,050 |
| 2021-01-14 | $8.39 | $8.40 | $8.10 | $8.24 | $8.23 | 6,042,050 |
| 2021-01-13 | $8.64 | $8.80 | $8.36 | $8.40 | $8.39 | 7,410,550 |
| 2021-01-12 | $8.83 | $9.18 | $8.67 | $8.81 | $8.80 | 6,713,320 |
| 2021-01-11 | $9.28 | $9.30 | $8.70 | $8.75 | $8.74 | 8,121,600 |
| 2021-01-08 | $9.58 | $9.60 | $8.99 | $9.17 | $9.16 | 8,117,070 |
| 2021-01-07 | $10.00 | $10.07 | $9.31 | $9.44 | $9.43 | 9,767,870 |
| 2021-01-06 | $10.36 | $10.51 | $9.95 | $9.98 | $9.97 | 7,589,250 |
| 2021-01-05 | $10.69 | $10.76 | $10.26 | $10.43 | $10.42 | 6,959,760 |
| 2021-01-04 | $10.26 | $10.75 | $10.21 | $10.54 | $10.53 | 8,592,300 |
| 2021-01-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.14 | 0 |
| 2020-12-31 | $10.27 | $10.49 | $10.06 | $10.15 | $10.14 | 7,611,110 |
| 2020-12-30 | $10.55 | $10.66 | $10.26 | $10.26 | $10.25 | 6,312,650 |
| 2020-12-29 | $11.16 | $11.18 | $10.51 | $10.53 | $10.52 | 6,806,850 |
| 2020-12-28 | $11.25 | $11.34 | $10.85 | $11.02 | $11.01 | 5,989,760 |
| 2020-12-25 | $10.80 | $11.49 | $10.75 | $11.25 | $11.24 | 7,172,500 |
| 2020-12-24 | $11.23 | $11.27 | $10.80 | $10.80 | $10.79 | 7,767,810 |
| 2020-12-23 | $10.70 | $11.59 | $10.70 | $11.28 | $11.27 | 9,178,860 |
| 2020-12-22 | $11.53 | $11.76 | $10.92 | $10.99 | $10.98 | 9,093,350 |
| 2020-12-21 | $11.30 | $11.46 | $11.23 | $11.39 | $11.38 | 6,280,300 |
| 2020-12-18 | $11.27 | $11.45 | $11.17 | $11.28 | $11.27 | 5,342,950 |
| 2020-12-17 | $11.05 | $11.41 | $10.65 | $11.33 | $11.32 | 10,045,350 |
| 2020-12-16 | $11.48 | $11.56 | $10.95 | $11.04 | $11.03 | 9,166,880 |
| 2020-12-15 | $11.60 | $11.82 | $11.41 | $11.42 | $11.41 | 7,147,140 |
| 2020-12-14 | $11.94 | $12.13 | $11.70 | $11.72 | $11.71 | 7,749,110 |
| 2020-12-11 | $11.94 | $12.20 | $11.60 | $12.04 | $12.03 | 9,701,000 |
| 2020-12-10 | $11.57 | $11.94 | $11.40 | $11.74 | $11.73 | 7,734,100 |
| 2020-12-09 | $12.13 | $12.22 | $11.60 | $11.65 | $11.64 | 8,955,070 |
| 2020-12-08 | $12.02 | $12.24 | $11.89 | $12.13 | $12.12 | 8,227,740 |
| 2020-12-07 | $12.30 | $12.30 | $11.88 | $11.95 | $11.94 | 8,341,030 |
| 2020-12-04 | $12.39 | $12.53 | $12.01 | $12.16 | $12.15 | 9,298,650 |
| 2020-12-03 | $12.69 | $12.74 | $12.20 | $12.39 | $12.38 | 10,733,720 |
| 2020-12-02 | $13.45 | $13.54 | $12.71 | $12.76 | $12.75 | 14,355,830 |
| 2020-12-01 | $12.56 | $13.30 | $12.47 | $13.18 | $13.17 | 16,845,230 |
| 2020-11-30 | $12.95 | $13.35 | $12.63 | $12.68 | $12.67 | 16,558,000 |
| 2020-11-27 | $13.21 | $13.98 | $13.00 | $13.35 | $13.34 | 17,727,180 |
| 2020-11-26 | $13.18 | $13.56 | $12.85 | $13.11 | $13.10 | 15,332,820 |
| 2020-11-25 | $13.24 | $14.15 | $13.03 | $13.41 | $13.40 | 21,353,180 |
| 2020-11-24 | $13.10 | $13.96 | $13.10 | $13.51 | $13.50 | 22,495,420 |
| 2020-11-23 | $13.20 | $13.40 | $12.79 | $12.86 | $12.85 | 16,355,700 |
| 2020-11-20 | $13.29 | $13.88 | $13.05 | $13.40 | $13.39 | 22,437,130 |
| 2020-11-19 | $12.80 | $13.39 | $12.51 | $13.22 | $13.21 | 18,180,500 |
| 2020-11-18 | $12.43 | $13.00 | $12.36 | $12.86 | $12.85 | 14,861,440 |
| 2020-11-17 | $13.13 | $13.21 | $12.30 | $12.54 | $12.53 | 15,859,320 |
| 2020-11-16 | $13.66 | $13.67 | $12.92 | $13.07 | $13.06 | 14,385,520 |
| 2020-11-13 | $13.14 | $13.93 | $13.00 | $13.59 | $13.58 | 19,133,110 |
| 2020-11-12 | $13.50 | $13.65 | $12.90 | $13.09 | $13.08 | 15,554,240 |
| 2020-11-11 | $14.04 | $14.26 | $13.23 | $13.34 | $13.33 | 22,680,200 |
| 2020-11-10 | $14.80 | $15.31 | $13.77 | $14.43 | $14.41 | 39,324,250 |
| 2020-11-09 | $15.80 | $16.35 | $15.31 | $15.90 | $15.88 | 36,352,820 |
| 2020-11-06 | $17.20 | $17.46 | $15.65 | $15.84 | $15.82 | 48,512,440 |
| 2020-11-05 | $14.96 | $17.86 | $14.61 | $17.86 | $17.84 | 59,128,540 |
| 2020-11-04 | $14.39 | $15.91 | $14.20 | $14.88 | $14.86 | 37,515,050 |
| 2020-11-03 | $14.91 | $15.33 | $14.20 | $14.66 | $14.64 | 32,568,250 |
| 2020-11-02 | $13.90 | $16.08 | $13.53 | $15.38 | $15.36 | 46,242,800 |
| 2020-10-30 | $13.90 | $14.70 | $13.45 | $14.09 | $14.07 | 33,582,470 |
| 2020-10-29 | $14.33 | $14.99 | $13.62 | $13.95 | $13.93 | 45,244,430 |
| 2020-10-28 | $14.45 | $17.45 | $13.80 | $15.93 | $15.91 | 58,055,310 |
| 2020-10-27 | $16.00 | $16.80 | $14.53 | $14.69 | $14.67 | 65,977,040 |
| 2020-10-26 | $13.82 | $15.22 | $13.58 | $15.22 | $15.20 | 34,942,390 |
| 2020-10-23 | $10.67 | $12.68 | $10.66 | $12.68 | $12.67 | 19,036,510 |
| 2020-10-22 | $10.33 | $10.79 | $9.90 | $10.57 | $10.56 | 10,228,370 |
| 2020-10-21 | $11.20 | $11.36 | $10.66 | $10.73 | $10.72 | 8,131,340 |
| 2020-10-20 | $10.70 | $11.24 | $10.63 | $11.05 | $11.04 | 9,630,350 |
| 2020-10-19 | $10.86 | $11.32 | $10.72 | $10.92 | $10.91 | 11,750,610 |
| 2020-10-16 | $11.26 | $11.50 | $10.71 | $10.86 | $10.85 | 15,434,260 |
| 2020-10-15 | $11.00 | $12.22 | $10.84 | $11.42 | $11.41 | 22,362,380 |
| 2020-10-14 | $10.62 | $11.68 | $10.36 | $11.27 | $11.26 | 18,744,830 |
| 2020-10-13 | $10.33 | $11.88 | $10.20 | $10.94 | $10.93 | 13,550,400 |
| 2020-10-12 | $9.85 | $10.50 | $9.75 | $10.38 | $10.37 | 7,406,250 |
| 2020-10-09 | $9.57 | $9.84 | $9.50 | $9.74 | $9.73 | 3,214,530 |
| 2020-10-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
| 2020-10-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
| 2020-10-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
| 2020-10-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
| 2020-10-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
| 2020-10-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
| 2020-09-30 | $9.49 | $9.49 | $9.25 | $9.35 | $9.34 | 1,191,480 |
| 2020-09-29 | $9.49 | $9.51 | $9.26 | $9.31 | $9.30 | 1,881,620 |
| 2020-09-28 | $9.68 | $9.78 | $9.30 | $9.32 | $9.31 | 3,466,450 |
| 2020-09-25 | $9.88 | $10.06 | $9.66 | $9.72 | $9.71 | 2,244,300 |
| 2020-09-24 | $10.19 | $10.22 | $9.80 | $9.81 | $9.80 | 3,697,300 |
| 2020-09-23 | $10.28 | $10.34 | $10.10 | $10.16 | $10.15 | 2,756,830 |
| 2020-09-22 | $10.66 | $10.67 | $10.20 | $10.20 | $10.19 | 4,522,000 |
| 2020-09-21 | $10.80 | $10.98 | $10.51 | $10.58 | $10.57 | 6,984,450 |
| 2020-09-18 | $10.44 | $11.42 | $10.44 | $10.86 | $10.85 | 11,634,270 |
| 2020-09-17 | $10.19 | $10.45 | $10.03 | $10.41 | $10.40 | 4,351,000 |
| 2020-09-16 | $10.25 | $10.34 | $10.06 | $10.08 | $10.07 | 2,555,860 |
| 2020-09-15 | $10.58 | $10.58 | $10.19 | $10.21 | $10.20 | 3,619,850 |
| 2020-09-14 | $10.25 | $10.59 | $10.13 | $10.37 | $10.36 | 4,485,700 |
| 2020-09-11 | $9.70 | $10.16 | $9.57 | $10.08 | $10.07 | 3,871,980 |
| 2020-09-10 | $10.56 | $10.80 | $9.85 | $9.85 | $9.84 | 9,085,230 |
| 2020-09-09 | $11.10 | $11.22 | $10.62 | $10.69 | $10.68 | 9,343,020 |
| 2020-09-08 | $10.87 | $11.30 | $10.71 | $11.27 | $11.26 | 9,407,810 |
| 2020-09-07 | $11.11 | $11.35 | $10.71 | $10.89 | $10.88 | 10,218,140 |
| 2020-09-04 | $10.53 | $11.38 | $10.50 | $11.03 | $11.02 | 10,451,490 |
| 2020-09-03 | $10.50 | $10.97 | $10.33 | $10.73 | $10.72 | 9,949,150 |
| 2020-09-02 | $10.20 | $10.63 | $10.00 | $10.58 | $10.57 | 10,453,910 |
| 2020-09-01 | $10.18 | $10.68 | $9.82 | $10.23 | $10.22 | 8,494,680 |
| 2020-08-31 | $10.41 | $10.52 | $10.08 | $10.13 | $10.12 | 6,070,880 |
| 2020-08-28 | $10.30 | $10.59 | $10.18 | $10.44 | $10.43 | 5,805,800 |
| 2020-08-27 | $9.91 | $10.65 | $9.82 | $10.41 | $10.40 | 7,064,460 |
| 2020-08-26 | $10.18 | $10.32 | $9.86 | $9.90 | $9.89 | 5,299,450 |
| 2020-08-25 | $9.83 | $10.63 | $9.74 | $10.33 | $10.32 | 8,500,550 |
| 2020-08-24 | $9.81 | $9.99 | $9.58 | $9.81 | $9.80 | 4,858,850 |
| 2020-08-21 | $10.18 | $10.30 | $9.74 | $9.78 | $9.77 | 5,866,350 |
| 2020-08-20 | $10.15 | $10.33 | $9.87 | $10.17 | $10.16 | 2,900,350 |
| 2020-08-19 | $10.38 | $10.42 | $10.11 | $10.11 | $10.10 | 2,701,050 |
| 2020-08-18 | $10.44 | $10.44 | $10.27 | $10.38 | $10.37 | 2,686,300 |
| 2020-08-17 | $10.31 | $10.50 | $10.22 | $10.43 | $10.42 | 3,209,310 |
| 2020-08-14 | $10.30 | $10.46 | $10.13 | $10.31 | $10.30 | 2,639,900 |
| 2020-08-13 | $10.15 | $10.48 | $10.14 | $10.30 | $10.29 | 3,501,340 |
| 2020-08-12 | $10.10 | $10.20 | $9.81 | $10.10 | $10.09 | 4,831,000 |
| 2020-08-11 | $10.65 | $10.65 | $10.14 | $10.23 | $10.22 | 5,558,800 |
| 2020-08-10 | $10.52 | $10.84 | $10.46 | $10.61 | $10.60 | 6,030,410 |
| 2020-08-07 | $10.93 | $10.99 | $10.48 | $10.63 | $10.62 | 5,602,600 |
| 2020-08-06 | $11.11 | $11.25 | $10.92 | $11.00 | $10.99 | 3,431,230 |
| 2020-08-05 | $11.14 | $11.19 | $10.97 | $11.12 | $11.11 | 3,232,710 |
| 2020-08-04 | $11.48 | $11.48 | $11.00 | $11.07 | $11.06 | 5,368,350 |
| 2020-08-03 | $11.25 | $11.38 | $11.07 | $11.26 | $11.25 | 7,152,250 |
| 2020-07-31 | $11.02 | $11.25 | $10.60 | $11.21 | $11.20 | 10,847,330 |
| 2020-07-30 | $11.38 | $11.46 | $10.96 | $11.02 | $11.01 | 8,273,150 |
| 2020-07-29 | $11.61 | $11.61 | $10.92 | $11.40 | $11.39 | 12,042,630 |
| 2020-07-28 | $12.07 | $12.34 | $11.38 | $11.58 | $11.57 | 9,455,430 |
| 2020-07-27 | $12.28 | $12.93 | $11.83 | $12.07 | $12.06 | 9,231,080 |
| 2020-07-24 | $12.84 | $13.37 | $12.05 | $12.05 | $12.04 | 13,134,250 |
| 2020-07-23 | $12.65 | $12.86 | $12.30 | $12.69 | $12.68 | 7,110,700 |
| 2020-07-22 | $12.52 | $12.95 | $12.37 | $12.66 | $12.65 | 8,741,900 |
| 2020-07-21 | $12.04 | $12.58 | $12.04 | $12.50 | $12.49 | 8,315,400 |
| 2020-07-20 | $11.88 | $12.32 | $11.88 | $12.21 | $12.20 | 5,891,950 |
| 2020-07-17 | $11.66 | $11.95 | $11.18 | $11.82 | $11.81 | 6,643,750 |
| 2020-07-16 | $12.30 | $12.30 | $11.50 | $11.73 | $11.72 | 7,664,000 |
| 2020-07-15 | $12.79 | $12.79 | $12.00 | $12.06 | $12.05 | 10,216,300 |
| 2020-07-14 | $12.50 | $12.95 | $12.40 | $12.77 | $12.76 | 11,170,880 |
| 2020-07-13 | $11.79 | $12.97 | $11.76 | $12.64 | $12.61 | 14,362,370 |
| 2020-07-10 | $11.85 | $12.24 | $11.57 | $11.79 | $11.76 | 10,184,060 |
| 2020-07-09 | $11.77 | $11.77 | $11.54 | $11.74 | $11.71 | 8,485,890 |
| 2020-07-08 | $11.73 | $11.87 | $11.52 | $11.70 | $11.67 | 11,154,380 |
| 2020-07-07 | $11.74 | $12.08 | $11.23 | $11.91 | $11.88 | 14,551,690 |
| 2020-07-06 | $11.81 | $11.85 | $11.45 | $11.67 | $11.64 | 16,228,050 |
| 2020-07-03 | $11.77 | $11.93 | $11.55 | $11.63 | $11.60 | 8,750,920 |
| 2020-07-02 | $11.33 | $12.05 | $11.23 | $11.80 | $11.77 | 12,789,670 |
| 2020-07-01 | $10.88 | $11.44 | $10.82 | $11.35 | $11.32 | 12,467,080 |
| 2020-06-30 | $10.80 | $10.96 | $10.62 | $10.72 | $10.69 | 6,971,020 |
| 2020-06-29 | $11.00 | $11.00 | $10.50 | $10.77 | $10.74 | 14,082,550 |
| 2020-06-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 0 |
| 2020-06-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 0 |
| 2020-06-24 | $10.49 | $11.56 | $10.41 | $11.09 | $11.06 | 20,606,490 |
| 2020-06-23 | $11.13 | $11.82 | $10.50 | $10.51 | $10.48 | 18,944,720 |
| 2020-06-22 | $10.86 | $11.17 | $10.72 | $11.11 | $11.08 | 12,505,160 |
| 2020-06-19 | $10.43 | $10.98 | $10.30 | $10.86 | $10.83 | 11,134,500 |
| 2020-06-18 | $10.60 | $11.17 | $10.42 | $10.51 | $10.48 | 10,336,170 |
| 2020-06-17 | $10.76 | $10.95 | $10.25 | $10.50 | $10.47 | 15,791,480 |
| 2020-06-16 | $11.13 | $11.30 | $10.51 | $10.85 | $10.82 | 18,564,970 |
| 2020-06-15 | $10.51 | $11.43 | $10.31 | $11.25 | $11.22 | 16,941,140 |
| 2020-06-12 | $10.31 | $10.75 | $10.25 | $10.47 | $10.44 | 15,322,800 |
| 2020-06-11 | $10.14 | $10.96 | $9.95 | $10.63 | $10.60 | 23,991,430 |
| 2020-06-10 | $9.76 | $10.08 | $9.68 | $9.96 | $9.93 | 13,815,420 |
| 2020-06-09 | $9.90 | $9.90 | $9.46 | $9.75 | $9.72 | 9,811,480 |
| 2020-06-08 | $9.21 | $9.95 | $9.11 | $9.64 | $9.61 | 13,610,830 |
| 2020-06-05 | $9.30 | $9.35 | $9.04 | $9.20 | $9.18 | 5,969,700 |
| 2020-06-04 | $9.21 | $9.45 | $9.20 | $9.27 | $9.25 | 7,831,510 |
| 2020-06-03 | $9.33 | $9.40 | $9.17 | $9.19 | $9.17 | 9,356,570 |
| 2020-06-02 | $9.11 | $9.46 | $9.06 | $9.39 | $9.37 | 13,227,070 |
| 2020-06-01 | $8.86 | $9.15 | $8.82 | $9.09 | $9.07 | 9,753,200 |
| 2020-05-29 | $9.00 | $9.10 | $8.77 | $8.86 | $8.84 | 7,461,400 |
| 2020-05-28 | $9.16 | $9.18 | $8.72 | $9.04 | $9.02 | 8,602,740 |
| 2020-05-27 | $9.19 | $9.40 | $9.04 | $9.15 | $9.13 | 13,111,610 |
| 2020-05-26 | $9.00 | $9.25 | $8.88 | $9.19 | $9.17 | 15,178,960 |
| 2020-05-25 | $8.39 | $9.24 | $8.30 | $9.00 | $8.98 | 14,687,250 |
| 2020-05-22 | $8.80 | $8.92 | $8.40 | $8.40 | $8.38 | 7,495,490 |
| 2020-05-21 | $9.19 | $9.27 | $8.89 | $8.94 | $8.92 | 10,957,630 |
| 2020-05-20 | $8.74 | $9.17 | $8.66 | $9.10 | $9.08 | 13,112,620 |
| 2020-05-19 | $8.85 | $8.93 | $8.71 | $8.81 | $8.79 | 6,312,400 |
| 2020-05-18 | $8.69 | $8.91 | $8.62 | $8.82 | $8.80 | 8,471,350 |
| 2020-05-15 | $8.90 | $8.99 | $8.67 | $8.70 | $8.68 | 10,419,280 |
| 2020-05-14 | $8.99 | $9.33 | $8.58 | $8.91 | $8.89 | 20,969,490 |
| 2020-05-13 | $8.17 | $8.91 | $8.14 | $8.91 | $8.89 | 8,767,760 |
| 2020-05-12 | $8.01 | $8.16 | $7.97 | $8.10 | $8.08 | 3,927,500 |
| 2020-05-11 | $8.26 | $8.30 | $7.96 | $8.04 | $8.02 | 6,482,060 |
| 2020-05-08 | $8.32 | $8.39 | $8.24 | $8.27 | $8.25 | 5,393,350 |
| 2020-05-07 | $8.27 | $8.46 | $8.15 | $8.28 | $8.26 | 6,540,750 |
| 2020-05-06 | $8.05 | $8.33 | $7.98 | $8.33 | $8.31 | 5,785,350 |
| 2020-05-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.21 | 0 |
| 2020-05-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.21 | 0 |
| 2020-05-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.21 | 0 |
| 2020-04-30 | $8.08 | $8.26 | $8.01 | $8.23 | $8.21 | 5,546,950 |
| 2020-04-29 | $8.03 | $8.25 | $7.93 | $7.93 | $7.91 | 6,421,290 |
| 2020-04-28 | $8.08 | $8.42 | $7.51 | $8.30 | $8.28 | 12,241,850 |
| 2020-04-27 | $8.42 | $8.56 | $8.00 | $8.12 | $8.10 | 9,815,550 |
| 2020-04-24 | $8.85 | $8.90 | $8.26 | $8.47 | $8.45 | 9,590,630 |
| 2020-04-23 | $9.27 | $9.36 | $8.75 | $8.79 | $8.77 | 16,203,030 |
| 2020-04-22 | $9.03 | $9.64 | $9.01 | $9.39 | $9.37 | 13,942,500 |
| 2020-04-21 | $9.40 | $9.41 | $9.09 | $9.26 | $9.24 | 14,535,360 |
| 2020-04-20 | $9.33 | $9.73 | $9.30 | $9.52 | $9.49 | 17,519,500 |
| 2020-04-17 | $9.80 | $10.17 | $9.28 | $9.38 | $9.36 | 31,805,110 |
| 2020-04-16 | $8.54 | $9.55 | $8.54 | $9.55 | $9.52 | 11,303,960 |
| 2020-04-15 | $9.13 | $9.25 | $8.66 | $8.68 | $8.66 | 19,445,750 |
| 2020-04-14 | $8.43 | $8.93 | $8.35 | $8.91 | $8.89 | 14,722,230 |
| 2020-04-13 | $8.31 | $8.74 | $8.00 | $8.51 | $8.49 | 12,520,210 |
| 2020-04-10 | $8.89 | $9.20 | $8.73 | $8.75 | $8.73 | 19,412,560 |
| 2020-04-09 | $8.57 | $8.75 | $8.53 | $8.65 | $8.63 | 13,049,620 |
| 2020-04-08 | $8.56 | $8.74 | $8.43 | $8.51 | $8.49 | 12,984,370 |
| 2020-04-07 | $8.40 | $8.82 | $8.30 | $8.69 | $8.67 | 19,148,580 |
| 2020-04-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.17 | 0 |
| 2020-04-03 | $8.51 | $8.65 | $8.11 | $8.19 | $8.17 | 17,966,310 |
| 2020-04-02 | $8.13 | $8.70 | $7.97 | $8.59 | $8.57 | 19,114,020 |
| 2020-04-01 | $8.10 | $8.55 | $8.03 | $8.16 | $8.14 | 21,078,300 |
| 2020-03-31 | $8.71 | $8.95 | $8.37 | $8.38 | $8.36 | 37,879,840 |
| 2020-03-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.28 | 2,082,800 |
| 2020-03-27 | $11.76 | $12.56 | $10.33 | $10.33 | $10.30 | 36,687,280 |
| 2020-03-26 | $11.48 | $11.48 | $10.65 | $11.48 | $11.45 | 49,774,160 |
| 2020-03-25 | $9.90 | $10.44 | $9.72 | $10.44 | $10.41 | 20,149,140 |
| 2020-03-24 | $8.96 | $9.49 | $8.70 | $9.49 | $9.46 | 27,485,740 |
| 2020-03-23 | $8.45 | $9.26 | $8.30 | $8.63 | $8.61 | 14,928,810 |
| 2020-03-20 | $8.98 | $9.30 | $8.70 | $8.83 | $8.81 | 16,724,040 |
| 2020-03-19 | $8.48 | $9.08 | $8.46 | $9.03 | $9.01 | 18,977,110 |
| 2020-03-18 | $8.34 | $9.00 | $8.34 | $8.42 | $8.40 | 15,365,470 |
| 2020-03-17 | $7.90 | $8.38 | $7.50 | $8.38 | $8.36 | 11,594,900 |
| 2020-03-16 | $8.60 | $8.62 | $7.74 | $7.79 | $7.77 | 13,648,620 |
| 2020-03-13 | $7.82 | $8.89 | $7.81 | $8.60 | $8.58 | 15,086,320 |
| 2020-03-12 | $8.04 | $8.56 | $8.04 | $8.31 | $8.29 | 11,647,020 |
| 2020-03-11 | $8.90 | $9.40 | $8.41 | $8.49 | $8.47 | 19,083,390 |
| 2020-03-10 | $8.00 | $8.91 | $7.89 | $8.79 | $8.77 | 17,293,810 |
| 2020-03-09 | $8.11 | $8.74 | $7.95 | $8.13 | $8.11 | 14,973,030 |
| 2020-03-06 | $8.40 | $9.23 | $8.21 | $8.50 | $8.48 | 26,599,270 |
| 2020-03-05 | $7.90 | $8.39 | $7.78 | $8.39 | $8.37 | 15,146,300 |
| 2020-03-04 | $7.51 | $7.70 | $7.47 | $7.63 | $7.61 | 3,598,300 |
| 2020-03-03 | $7.58 | $7.98 | $7.54 | $7.67 | $7.65 | 6,354,000 |
| 2020-03-02 | $7.18 | $7.53 | $7.09 | $7.46 | $7.44 | 4,954,930 |
| 2020-02-28 | $7.40 | $7.50 | $7.00 | $7.05 | $7.03 | 6,475,240 |
| 2020-02-27 | $7.52 | $7.68 | $7.36 | $7.67 | $7.65 | 5,557,200 |
| 2020-02-26 | $7.70 | $7.85 | $7.48 | $7.48 | $7.46 | 7,430,660 |
| 2020-02-25 | $7.90 | $8.07 | $7.51 | $7.88 | $7.86 | 11,005,950 |
| 2020-02-24 | $7.84 | $8.24 | $7.65 | $8.17 | $8.15 | 14,340,440 |
| 2020-02-21 | $7.37 | $8.20 | $7.36 | $7.95 | $7.93 | 15,109,120 |
| 2020-02-20 | $7.43 | $7.63 | $7.32 | $7.55 | $7.53 | 10,553,710 |
| 2020-02-19 | $7.32 | $7.95 | $7.28 | $7.51 | $7.49 | 13,532,370 |
| 2020-02-18 | $7.25 | $7.46 | $7.21 | $7.39 | $7.37 | 11,341,720 |
| 2020-02-17 | $7.44 | $7.61 | $7.18 | $7.54 | $7.52 | 17,887,160 |
| 2020-02-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.08 | 2,499,940 |
| 2020-02-13 | $6.38 | $6.63 | $6.36 | $6.45 | $6.43 | 4,056,810 |
| 2020-02-12 | $6.25 | $6.45 | $6.25 | $6.42 | $6.40 | 2,537,010 |
| 2020-02-11 | $6.43 | $6.43 | $6.25 | $6.27 | $6.25 | 2,285,050 |
| 2020-02-10 | $6.23 | $6.37 | $6.17 | $6.37 | $6.35 | 2,098,200 |
| 2020-02-07 | $6.29 | $6.40 | $6.13 | $6.24 | $6.22 | 2,582,430 |
| 2020-02-06 | $6.22 | $6.35 | $6.19 | $6.28 | $6.26 | 2,992,330 |
| 2020-02-05 | $6.08 | $6.35 | $5.94 | $6.22 | $6.20 | 3,714,710 |
| 2020-02-04 | $5.48 | $6.05 | $5.48 | $5.92 | $5.90 | 4,328,050 |
| 2020-02-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.06 | 726,600 |
| 2020-01-31 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73 | 0 |
| 2020-01-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73 | 0 |
| 2020-01-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73 | 0 |
| 2020-01-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73 | 0 |
| 2020-01-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73 | 0 |
| 2020-01-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73 | 0 |
| 2020-01-23 | $7.14 | $7.14 | $6.71 | $6.75 | $6.73 | 3,978,310 |
| 2020-01-22 | $7.10 | $7.22 | $6.91 | $7.17 | $7.15 | 2,969,990 |
| 2020-01-21 | $7.15 | $7.15 | $7.03 | $7.06 | $7.04 | 3,183,550 |
| 2020-01-20 | $7.02 | $7.23 | $7.01 | $7.23 | $7.21 | 2,719,210 |
| 2020-01-17 | $7.22 | $7.30 | $7.07 | $7.12 | $7.10 | 2,463,190 |
| 2020-01-16 | $7.30 | $7.30 | $7.12 | $7.20 | $7.18 | 4,178,700 |
| 2020-01-15 | $7.46 | $7.46 | $7.27 | $7.30 | $7.28 | 4,265,910 |
| 2020-01-14 | $7.50 | $7.68 | $7.41 | $7.54 | $7.52 | 8,103,680 |
| 2020-01-13 | $7.45 | $7.53 | $7.25 | $7.40 | $7.38 | 5,897,560 |
| 2020-01-10 | $7.57 | $7.67 | $7.36 | $7.39 | $7.37 | 6,985,250 |
| 2020-01-09 | $7.56 | $7.85 | $7.36 | $7.73 | $7.71 | 11,340,980 |
| 2020-01-08 | $7.14 | $7.97 | $7.05 | $7.51 | $7.49 | 14,663,110 |
| 2020-01-07 | $6.92 | $7.35 | $6.92 | $7.25 | $7.23 | 8,432,080 |
| 2020-01-06 | $6.76 | $7.15 | $6.70 | $6.93 | $6.91 | 6,897,140 |
| 2020-01-03 | $6.76 | $6.81 | $6.70 | $6.75 | $6.73 | 2,522,500 |
| 2020-01-02 | $6.70 | $6.85 | $6.67 | $6.79 | $6.77 | 3,859,910 |
| 2020-01-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2019-12-31 | $6.75 | $6.77 | $6.62 | $6.67 | $6.65 | 3,404,960 |
| 2019-12-30 | $6.60 | $6.97 | $6.44 | $6.78 | $6.76 | 5,007,600 |
| 2019-12-27 | $6.60 | $6.71 | $6.59 | $6.60 | $6.58 | 2,466,760 |
| 2019-12-26 | $6.50 | $6.67 | $6.48 | $6.65 | $6.63 | 2,699,050 |
| 2019-12-25 | $6.57 | $6.66 | $6.52 | $6.55 | $6.53 | 3,211,800 |
| 2019-12-24 | $6.30 | $6.71 | $6.25 | $6.57 | $6.55 | 3,952,760 |
| 2019-12-23 | $6.50 | $6.52 | $6.27 | $6.28 | $6.26 | 2,314,450 |
| 2019-12-20 | $6.68 | $6.73 | $6.49 | $6.49 | $6.47 | 2,887,350 |
| 2019-12-19 | $6.53 | $6.86 | $6.53 | $6.70 | $6.68 | 5,299,530 |
| 2019-12-18 | $6.55 | $6.60 | $6.49 | $6.53 | $6.51 | 1,734,600 |
| 2019-12-17 | $6.48 | $6.58 | $6.47 | $6.55 | $6.53 | 2,334,400 |
| 2019-12-16 | $6.45 | $6.47 | $6.34 | $6.46 | $6.44 | 1,756,900 |
| 2019-12-13 | $6.35 | $6.43 | $6.33 | $6.40 | $6.38 | 1,529,250 |
| 2019-12-12 | $6.34 | $6.35 | $6.30 | $6.31 | $6.29 | 849,050 |
| 2019-12-11 | $6.40 | $6.40 | $6.30 | $6.30 | $6.28 | 1,056,300 |
| 2019-12-10 | $6.32 | $6.40 | $6.31 | $6.40 | $6.38 | 1,174,700 |
| 2019-12-09 | $6.36 | $6.42 | $6.36 | $6.36 | $6.34 | 1,202,000 |
| 2019-12-06 | $6.35 | $6.38 | $6.30 | $6.35 | $6.33 | 986,900 |
| 2019-12-05 | $6.31 | $6.37 | $6.28 | $6.34 | $6.32 | 1,269,100 |
| 2019-12-04 | $6.23 | $6.31 | $6.20 | $6.31 | $6.29 | 1,044,650 |
| 2019-12-03 | $6.22 | $6.27 | $6.13 | $6.27 | $6.25 | 912,980 |
| 2019-12-02 | $6.15 | $6.26 | $6.15 | $6.21 | $6.19 | 933,150 |
| 2019-11-29 | $6.20 | $6.20 | $6.08 | $6.14 | $6.12 | 732,950 |
| 2019-11-28 | $6.20 | $6.24 | $6.12 | $6.16 | $6.14 | 905,900 |
| 2019-11-27 | $6.22 | $6.24 | $6.15 | $6.18 | $6.16 | 774,000 |
| 2019-11-26 | $6.23 | $6.25 | $6.17 | $6.18 | $6.16 | 783,550 |
| 2019-11-25 | $6.22 | $6.29 | $6.16 | $6.20 | $6.18 | 793,350 |
| 2019-11-22 | $6.33 | $6.50 | $6.21 | $6.25 | $6.23 | 1,858,900 |
| 2019-11-21 | $6.28 | $6.35 | $6.22 | $6.29 | $6.27 | 1,007,720 |
| 2019-11-20 | $6.40 | $6.43 | $6.29 | $6.32 | $6.30 | 1,441,260 |
| 2019-11-19 | $6.17 | $6.41 | $6.13 | $6.38 | $6.36 | 1,728,460 |
| 2019-11-18 | $6.18 | $6.25 | $6.08 | $6.20 | $6.18 | 1,376,650 |
| 2019-11-15 | $6.37 | $6.37 | $6.13 | $6.17 | $6.15 | 1,376,320 |
| 2019-11-14 | $6.25 | $6.36 | $6.25 | $6.33 | $6.31 | 891,970 |
| 2019-11-13 | $6.49 | $6.49 | $6.25 | $6.31 | $6.29 | 1,055,400 |
| 2019-11-12 | $6.31 | $6.42 | $6.23 | $6.35 | $6.33 | 1,012,350 |
| 2019-11-11 | $6.59 | $6.60 | $6.29 | $6.32 | $6.30 | 1,571,860 |
| 2019-11-08 | $6.50 | $6.65 | $6.48 | $6.57 | $6.55 | 1,905,100 |
| 2019-11-07 | $6.49 | $6.61 | $6.43 | $6.53 | $6.51 | 1,626,530 |
| 2019-11-06 | $6.61 | $6.67 | $6.45 | $6.51 | $6.49 | 1,622,730 |
| 2019-11-05 | $6.48 | $6.60 | $6.42 | $6.58 | $6.56 | 1,138,980 |
| 2019-11-04 | $6.55 | $6.55 | $6.47 | $6.48 | $6.46 | 1,362,530 |
| 2019-11-01 | $6.55 | $6.55 | $6.41 | $6.48 | $6.46 | 1,297,910 |
| 2019-10-31 | $6.74 | $6.82 | $6.46 | $6.49 | $6.47 | 3,126,400 |
| 2019-10-30 | $6.98 | $6.98 | $6.68 | $6.79 | $6.77 | 2,217,370 |
| 2019-10-29 | $6.86 | $7.04 | $6.85 | $6.89 | $6.87 | 2,868,490 |
| 2019-10-28 | $6.79 | $6.92 | $6.75 | $6.90 | $6.88 | 2,661,400 |
| 2019-10-25 | $6.73 | $6.87 | $6.73 | $6.80 | $6.78 | 1,377,000 |
| 2019-10-24 | $6.75 | $6.93 | $6.73 | $6.78 | $6.76 | 1,729,650 |
| 2019-10-23 | $6.86 | $6.96 | $6.78 | $6.83 | $6.81 | 3,681,500 |
| 2019-10-22 | $7.02 | $7.02 | $6.77 | $6.92 | $6.90 | 3,466,010 |
| 2019-10-21 | $6.93 | $7.15 | $6.85 | $7.10 | $7.08 | 4,884,920 |
| 2019-10-18 | $6.86 | $6.97 | $6.76 | $6.83 | $6.81 | 2,637,100 |
| 2019-10-17 | $6.95 | $7.01 | $6.85 | $6.92 | $6.90 | 2,836,090 |
| 2019-10-16 | $7.09 | $7.18 | $6.99 | $6.99 | $6.97 | 3,742,950 |
| 2019-10-15 | $7.07 | $7.16 | $7.01 | $7.12 | $7.10 | 5,215,530 |
| 2019-10-14 | $7.20 | $7.37 | $7.15 | $7.20 | $7.18 | 9,068,950 |
| 2019-10-11 | $7.07 | $7.56 | $7.00 | $7.35 | $7.33 | 13,603,270 |
| 2019-10-10 | $8.13 | $8.13 | $7.21 | $7.34 | $7.32 | 19,892,860 |
| 2019-10-09 | $6.70 | $7.39 | $6.65 | $7.39 | $7.37 | 7,009,270 |
| 2019-10-08 | $6.64 | $6.72 | $6.49 | $6.72 | $6.70 | 2,515,370 |
| 2019-10-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
| 2019-10-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
| 2019-10-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
| 2019-10-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
| 2019-10-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 0 |
| 2019-09-30 | $6.77 | $6.77 | $6.48 | $6.57 | $6.55 | 1,892,620 |
| 2019-09-27 | $6.60 | $6.76 | $6.56 | $6.62 | $6.60 | 1,929,850 |
| 2019-09-26 | $6.85 | $6.88 | $6.45 | $6.63 | $6.61 | 4,143,330 |
| 2019-09-25 | $6.95 | $7.05 | $6.77 | $6.86 | $6.84 | 3,581,310 |
| 2019-09-24 | $6.80 | $6.98 | $6.76 | $6.94 | $6.92 | 2,252,000 |
| 2019-09-23 | $6.81 | $6.86 | $6.73 | $6.84 | $6.82 | 1,881,350 |
| 2019-09-20 | $6.98 | $6.98 | $6.82 | $6.87 | $6.85 | 1,886,360 |
| 2019-09-19 | $6.82 | $6.89 | $6.76 | $6.88 | $6.86 | 1,467,800 |
| 2019-09-18 | $6.77 | $6.90 | $6.77 | $6.83 | $6.81 | 1,441,010 |
| 2019-09-17 | $7.04 | $7.04 | $6.70 | $6.78 | $6.76 | 2,057,550 |
| 2019-09-16 | $6.96 | $7.08 | $6.91 | $6.97 | $6.95 | 1,947,200 |
| 2019-09-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.94 | 0 |
| 2019-09-12 | $6.90 | $6.97 | $6.82 | $6.96 | $6.94 | 2,003,010 |
| 2019-09-11 | $6.90 | $6.95 | $6.80 | $6.81 | $6.79 | 2,065,750 |
| 2019-09-10 | $6.88 | $6.97 | $6.80 | $6.91 | $6.89 | 2,630,300 |
| 2019-09-09 | $6.72 | $6.87 | $6.68 | $6.82 | $6.80 | 2,388,000 |
| 2019-09-06 | $6.73 | $6.73 | $6.61 | $6.67 | $6.65 | 1,932,200 |
| 2019-09-05 | $6.60 | $6.75 | $6.59 | $6.70 | $6.68 | 2,668,610 |
| 2019-09-04 | $6.52 | $6.59 | $6.47 | $6.58 | $6.56 | 1,942,400 |
| 2019-09-03 | $6.66 | $6.66 | $6.46 | $6.51 | $6.49 | 1,498,400 |
| 2019-09-02 | $6.33 | $6.55 | $6.25 | $6.53 | $6.51 | 2,244,970 |
| 2019-08-30 | $6.52 | $6.57 | $6.20 | $6.30 | $6.28 | 2,702,950 |
| 2019-08-29 | $6.49 | $6.56 | $6.40 | $6.47 | $6.45 | 1,943,400 |
| 2019-08-28 | $6.43 | $6.55 | $6.43 | $6.46 | $6.44 | 1,485,460 |
| 2019-08-27 | $6.40 | $6.52 | $6.29 | $6.49 | $6.47 | 2,657,960 |
| 2019-08-26 | $6.33 | $6.40 | $6.16 | $6.25 | $6.23 | 1,971,310 |
| 2019-08-23 | $6.49 | $6.50 | $6.38 | $6.44 | $6.42 | 1,836,220 |
| 2019-08-22 | $6.47 | $6.59 | $6.38 | $6.48 | $6.46 | 3,682,910 |
| 2019-08-21 | $6.47 | $6.50 | $6.36 | $6.43 | $6.41 | 1,542,950 |
| 2019-08-20 | $6.46 | $6.51 | $6.40 | $6.49 | $6.47 | 1,919,840 |
| 2019-08-19 | $6.40 | $6.50 | $6.30 | $6.43 | $6.41 | 2,306,820 |
| 2019-08-16 | $6.25 | $6.36 | $6.22 | $6.35 | $6.33 | 1,659,540 |
| 2019-08-15 | $6.10 | $6.20 | $6.00 | $6.18 | $6.16 | 1,285,180 |
| 2019-08-14 | $6.15 | $6.27 | $6.15 | $6.22 | $6.20 | 1,808,450 |
| 2019-08-13 | $6.16 | $6.22 | $6.06 | $6.08 | $6.06 | 1,065,000 |
| 2019-08-12 | $6.11 | $6.23 | $6.03 | $6.23 | $6.21 | 1,044,500 |
| 2019-08-09 | $6.15 | $6.35 | $6.06 | $6.13 | $6.11 | 1,083,350 |
| 2019-08-08 | $6.12 | $6.25 | $6.07 | $6.22 | $6.20 | 1,566,700 |
| 2019-08-07 | $6.00 | $6.22 | $5.99 | $6.12 | $6.10 | 2,342,030 |
| 2019-08-06 | $6.36 | $6.39 | $5.81 | $6.02 | $6.00 | 3,055,100 |
| 2019-08-05 | $6.49 | $6.58 | $6.38 | $6.41 | $6.39 | 1,030,950 |
| 2019-08-02 | $6.55 | $6.57 | $6.41 | $6.49 | $6.47 | 1,244,400 |
| 2019-08-01 | $6.65 | $6.71 | $6.61 | $6.65 | $6.63 | 1,006,650 |
| 2019-07-31 | $6.72 | $6.73 | $6.56 | $6.67 | $6.65 | 1,292,530 |
| 2019-07-30 | $6.71 | $6.83 | $6.69 | $6.72 | $6.70 | 1,126,650 |
| 2019-07-29 | $6.82 | $6.89 | $6.67 | $6.71 | $6.69 | 1,113,350 |
| 2019-07-26 | $6.64 | $6.83 | $6.58 | $6.81 | $6.79 | 959,400 |
| 2019-07-25 | $6.77 | $6.91 | $6.76 | $6.77 | $6.75 | 1,186,790 |
| 2019-07-24 | $6.68 | $6.87 | $6.66 | $6.82 | $6.80 | 1,518,100 |
| 2019-07-23 | $6.62 | $6.89 | $6.57 | $6.66 | $6.64 | 1,332,550 |
| 2019-07-22 | $6.87 | $6.97 | $6.50 | $6.56 | $6.54 | 1,670,850 |
| 2019-07-19 | $6.88 | $7.02 | $6.84 | $6.85 | $6.83 | 1,173,780 |
| 2019-07-18 | $6.95 | $6.98 | $6.86 | $6.88 | $6.86 | 990,500 |
| 2019-07-17 | $7.06 | $7.07 | $6.99 | $6.99 | $6.97 | 1,003,740 |
| 2019-07-16 | $6.98 | $7.07 | $6.92 | $7.03 | $7.01 | 987,980 |
| 2019-07-15 | $6.85 | $7.06 | $6.85 | $6.98 | $6.96 | 1,562,550 |
| 2019-07-12 | $6.94 | $6.98 | $6.87 | $6.96 | $6.94 | 949,550 |
| 2019-07-11 | $6.96 | $7.07 | $6.87 | $6.94 | $6.92 | 595,500 |
| 2019-07-10 | $7.00 | $7.01 | $6.90 | $6.91 | $6.87 | 909,880 |
| 2019-07-09 | $6.84 | $6.99 | $6.84 | $6.95 | $6.91 | 976,540 |
| 2019-07-08 | $7.25 | $7.25 | $6.81 | $6.89 | $6.85 | 2,717,080 |
| 2019-07-05 | $7.22 | $7.28 | $7.16 | $7.25 | $7.21 | 1,304,050 |
| 2019-07-04 | $7.30 | $7.36 | $7.19 | $7.25 | $7.21 | 2,142,300 |
| 2019-07-03 | $7.28 | $7.31 | $7.19 | $7.30 | $7.26 | 1,891,900 |
| 2019-07-02 | $7.38 | $7.58 | $7.29 | $7.35 | $7.31 | 2,957,650 |
| 2019-07-01 | $7.25 | $7.41 | $7.25 | $7.40 | $7.36 | 2,430,960 |
| 2019-06-28 | $7.32 | $7.33 | $7.09 | $7.19 | $7.15 | 1,897,750 |
| 2019-06-27 | $7.36 | $7.40 | $7.29 | $7.33 | $7.29 | 1,593,200 |
| 2019-06-26 | $7.30 | $7.37 | $7.22 | $7.32 | $7.28 | 1,681,100 |
| 2019-06-25 | $7.40 | $7.47 | $7.25 | $7.30 | $7.26 | 2,371,400 |
| 2019-06-24 | $7.50 | $7.55 | $7.35 | $7.42 | $7.38 | 3,680,850 |
| 2019-06-21 | $7.60 | $7.70 | $7.45 | $7.55 | $7.51 | 6,146,260 |
| 2019-06-20 | $7.21 | $7.26 | $7.10 | $7.24 | $7.20 | 2,389,550 |
| 2019-06-19 | $7.28 | $7.32 | $7.16 | $7.16 | $7.12 | 2,171,200 |
| 2019-06-18 | $7.28 | $7.37 | $7.12 | $7.14 | $7.10 | 2,822,070 |
| 2019-06-17 | $7.21 | $7.78 | $7.12 | $7.37 | $7.33 | 4,636,800 |
| 2019-06-14 | $7.38 | $7.41 | $7.10 | $7.14 | $7.10 | 1,871,200 |
| 2019-06-13 | $7.22 | $7.48 | $7.17 | $7.30 | $7.26 | 2,215,510 |
| 2019-06-12 | $7.21 | $7.30 | $7.16 | $7.19 | $7.15 | 1,721,760 |
| 2019-06-11 | $6.92 | $7.25 | $6.92 | $7.22 | $7.18 | 2,467,330 |
| 2019-06-10 | $6.74 | $7.05 | $6.74 | $6.98 | $6.94 | 1,685,480 |
| 2019-06-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.69 | 0 |
| 2019-06-06 | $6.99 | $7.09 | $6.71 | $6.73 | $6.69 | 1,742,720 |
| 2019-06-05 | $7.01 | $7.12 | $6.96 | $7.03 | $6.99 | 1,590,650 |
| 2019-06-04 | $7.09 | $7.11 | $6.88 | $6.92 | $6.88 | 2,068,450 |
| 2019-06-03 | $7.19 | $7.27 | $7.01 | $7.08 | $7.04 | 2,089,250 |
| 2019-05-31 | $7.30 | $7.38 | $7.19 | $7.19 | $7.15 | 1,541,570 |
| 2019-05-30 | $7.37 | $7.41 | $7.18 | $7.29 | $7.25 | 1,646,080 |
| 2019-05-29 | $7.40 | $7.48 | $7.32 | $7.37 | $7.33 | 1,410,300 |
| 2019-05-28 | $7.32 | $7.54 | $7.25 | $7.32 | $7.28 | 2,162,510 |
| 2019-05-27 | $7.19 | $7.39 | $7.17 | $7.38 | $7.34 | 2,011,720 |
| 2019-05-24 | $7.19 | $7.37 | $7.15 | $7.17 | $7.13 | 1,696,040 |
| 2019-05-23 | $7.60 | $7.74 | $7.20 | $7.28 | $7.24 | 4,570,180 |
| 2019-05-22 | $7.67 | $7.88 | $7.43 | $7.71 | $7.67 | 6,154,420 |
| 2019-05-21 | $7.25 | $7.50 | $7.25 | $7.48 | $7.44 | 1,956,450 |
| 2019-05-20 | $7.30 | $7.34 | $7.10 | $7.32 | $7.28 | 2,232,720 |
| 2019-05-17 | $7.71 | $7.72 | $7.20 | $7.21 | $7.17 | 2,785,960 |
| 2019-05-16 | $7.45 | $7.71 | $7.42 | $7.60 | $7.56 | 2,848,600 |
| 2019-05-15 | $7.40 | $7.47 | $7.35 | $7.46 | $7.42 | 2,068,500 |
| 2019-05-14 | $7.26 | $7.42 | $7.26 | $7.31 | $7.27 | 1,888,950 |
| 2019-05-13 | $7.34 | $7.43 | $7.30 | $7.40 | $7.36 | 1,886,450 |
| 2019-05-10 | $7.22 | $7.42 | $7.13 | $7.37 | $7.33 | 3,145,900 |
| 2019-05-09 | $7.17 | $7.29 | $7.10 | $7.18 | $7.14 | 1,337,200 |
| 2019-05-08 | $7.10 | $7.34 | $6.95 | $7.17 | $7.13 | 1,988,120 |
| 2019-05-07 | $7.28 | $7.32 | $7.08 | $7.17 | $7.13 | 2,024,460 |
| 2019-05-06 | $7.47 | $7.47 | $6.86 | $7.11 | $7.07 | 3,638,810 |
| 2019-05-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.57 | 0 |
| 2019-05-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.57 | 0 |
| 2019-05-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.57 | 0 |
| 2019-04-30 | $7.44 | $7.70 | $7.43 | $7.61 | $7.57 | 2,162,850 |
| 2019-04-29 | $8.11 | $8.17 | $7.45 | $7.45 | $7.41 | 3,413,820 |
| 2019-04-26 | $8.15 | $8.35 | $8.15 | $8.15 | $8.10 | 2,523,320 |
| 2019-04-25 | $8.71 | $8.71 | $8.22 | $8.25 | $8.20 | 3,825,350 |
| 2019-04-24 | $8.71 | $8.73 | $8.55 | $8.71 | $8.66 | 2,373,950 |
| 2019-04-23 | $8.93 | $8.93 | $8.57 | $8.62 | $8.57 | 3,512,000 |
| 2019-04-22 | $9.07 | $9.10 | $8.84 | $8.89 | $8.84 | 4,151,700 |
| 2019-04-19 | $9.01 | $9.27 | $8.84 | $9.09 | $9.04 | 6,104,500 |
| 2019-04-18 | $9.03 | $9.14 | $8.85 | $8.97 | $8.92 | 4,956,500 |
| 2019-04-17 | $8.89 | $9.03 | $8.85 | $8.96 | $8.91 | 5,111,070 |
| 2019-04-16 | $8.76 | $8.92 | $8.56 | $8.89 | $8.84 | 4,536,320 |
| 2019-04-15 | $9.01 | $9.09 | $8.79 | $8.80 | $8.75 | 5,928,720 |
| 2019-04-12 | $9.03 | $9.24 | $8.90 | $8.97 | $8.92 | 11,664,020 |
| 2019-04-11 | $9.35 | $9.80 | $9.35 | $9.45 | $9.40 | 20,332,720 |
| 2019-04-10 | $9.04 | $9.08 | $8.88 | $9.07 | $9.02 | 4,162,300 |
| 2019-04-09 | $8.84 | $9.13 | $8.79 | $9.06 | $9.01 | 4,305,730 |
| 2019-04-08 | $9.24 | $9.25 | $8.94 | $9.03 | $8.98 | 5,181,450 |
| 2019-04-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.12 | 0 |
| 2019-04-04 | $9.37 | $9.45 | $9.09 | $9.17 | $9.12 | 7,790,470 |
| 2019-04-03 | $9.36 | $9.59 | $9.30 | $9.35 | $9.30 | 7,814,280 |
| 2019-04-02 | $9.47 | $9.85 | $9.21 | $9.55 | $9.50 | 12,116,740 |
| 2019-04-01 | $9.15 | $9.45 | $9.07 | $9.43 | $9.38 | 11,492,840 |
| 2019-03-29 | $9.00 | $9.34 | $8.70 | $9.12 | $9.07 | 15,323,630 |
| 2019-03-28 | $10.28 | $10.28 | $9.51 | $9.55 | $9.50 | 25,976,890 |
| 2019-03-27 | $9.54 | $9.54 | $9.54 | $9.54 | $9.49 | 4,152,090 |
| 2019-03-26 | $8.99 | $9.10 | $8.62 | $8.67 | $8.62 | 4,045,430 |
| 2019-03-25 | $8.99 | $9.15 | $8.91 | $8.93 | $8.88 | 3,131,960 |
| 2019-03-22 | $9.31 | $9.31 | $8.98 | $9.16 | $9.11 | 5,041,850 |
| 2019-03-21 | $9.30 | $9.37 | $9.21 | $9.28 | $9.23 | 5,073,800 |
| 2019-03-20 | $9.50 | $9.55 | $9.20 | $9.30 | $9.25 | 6,899,370 |
| 2019-03-19 | $9.44 | $9.84 | $9.30 | $9.64 | $9.59 | 10,626,390 |
| 2019-03-18 | $9.51 | $9.56 | $9.20 | $9.42 | $9.37 | 6,472,410 |
| 2019-03-15 | $9.35 | $9.53 | $9.21 | $9.48 | $9.43 | 6,556,600 |
| 2019-03-14 | $9.32 | $9.67 | $9.22 | $9.36 | $9.31 | 8,548,760 |
| 2019-03-13 | $9.71 | $9.72 | $9.25 | $9.30 | $9.25 | 7,873,870 |
| 2019-03-12 | $9.88 | $10.05 | $9.46 | $9.68 | $9.63 | 13,635,170 |
| 2019-03-11 | $8.94 | $9.74 | $8.90 | $9.74 | $9.69 | 12,025,050 |
| 2019-03-08 | $9.49 | $9.49 | $8.87 | $8.88 | $8.83 | 10,041,650 |
| 2019-03-07 | $9.65 | $9.85 | $9.41 | $9.67 | $9.62 | 13,909,630 |
| 2019-03-06 | $9.51 | $10.27 | $9.33 | $9.86 | $9.81 | 17,292,100 |
| 2019-03-05 | $9.28 | $9.51 | $9.20 | $9.50 | $9.45 | 9,684,700 |
| 2019-03-04 | $9.22 | $9.48 | $9.11 | $9.38 | $9.33 | 11,580,600 |
| 2019-03-01 | $9.01 | $9.15 | $8.87 | $9.08 | $9.03 | 5,641,360 |
| 2019-02-28 | $9.06 | $9.19 | $8.88 | $8.96 | $8.91 | 6,526,450 |
| 2019-02-27 | $9.01 | $9.53 | $9.01 | $9.10 | $9.05 | 11,819,540 |
| 2019-02-26 | $9.58 | $10.20 | $9.36 | $9.48 | $9.43 | 21,014,650 |
| 2019-02-25 | $8.78 | $9.35 | $8.60 | $9.30 | $9.25 | 16,504,900 |
| 2019-02-22 | $8.55 | $8.71 | $8.38 | $8.70 | $8.65 | 10,605,600 |
| 2019-02-21 | $8.37 | $9.20 | $8.23 | $8.60 | $8.55 | 14,934,550 |
| 2019-02-20 | $8.46 | $8.68 | $8.29 | $8.41 | $8.36 | 8,203,600 |
| 2019-02-19 | $8.66 | $8.69 | $8.22 | $8.45 | $8.40 | 11,535,710 |
| 2019-02-18 | $8.47 | $8.76 | $8.35 | $8.60 | $8.55 | 10,253,010 |
| 2019-02-15 | $8.30 | $8.58 | $8.28 | $8.35 | $8.30 | 10,628,770 |
| 2019-02-14 | $8.38 | $8.46 | $8.23 | $8.30 | $8.25 | 7,876,710 |
| 2019-02-13 | $8.24 | $8.54 | $8.02 | $8.30 | $8.25 | 12,375,180 |
| 2019-02-12 | $7.95 | $8.65 | $7.93 | $8.28 | $8.23 | 11,713,340 |
| 2019-02-11 | $7.68 | $8.17 | $7.50 | $8.02 | $7.98 | 7,431,950 |
| 2019-02-08 | $7.52 | $7.52 | $7.52 | $7.52 | $7.48 | 0 |
| 2019-02-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.48 | 0 |
| 2019-02-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.48 | 0 |
| 2019-02-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.48 | 0 |
| 2019-02-04 | $7.52 | $7.52 | $7.52 | $7.52 | $7.48 | 0 |
| 2019-02-01 | $7.29 | $7.53 | $7.22 | $7.52 | $7.48 | 4,000,580 |
| 2019-01-31 | $7.14 | $7.38 | $7.05 | $7.28 | $7.24 | 3,869,530 |
| 2019-01-30 | $7.37 | $7.58 | $7.20 | $7.22 | $7.18 | 4,370,700 |
| 2019-01-29 | $7.95 | $8.17 | $7.25 | $7.50 | $7.46 | 7,984,720 |
| 2019-01-28 | $8.00 | $8.19 | $7.85 | $8.05 | $8.01 | 6,704,880 |
| 2019-01-25 | $8.12 | $8.18 | $7.87 | $7.95 | $7.91 | 6,592,980 |
| 2019-01-24 | $7.98 | $8.30 | $7.85 | $8.17 | $8.12 | 10,925,880 |
| 2019-01-23 | $7.80 | $8.30 | $7.68 | $8.08 | $8.04 | 11,412,100 |
| 2019-01-22 | $7.90 | $8.00 | $7.68 | $7.78 | $7.74 | 9,270,020 |
| 2019-01-21 | $8.55 | $8.55 | $8.01 | $8.09 | $8.05 | 16,433,600 |
| 2019-01-18 | $7.50 | $7.82 | $7.50 | $7.77 | $7.73 | 8,848,420 |
| 2019-01-17 | $7.67 | $7.71 | $7.51 | $7.56 | $7.52 | 6,077,690 |
| 2019-01-16 | $7.88 | $8.04 | $7.60 | $7.70 | $7.66 | 9,722,660 |
| 2019-01-15 | $7.98 | $8.04 | $7.71 | $7.97 | $7.93 | 11,378,630 |
| 2019-01-14 | $8.03 | $8.17 | $7.82 | $8.08 | $8.04 | 15,467,380 |
| 2019-01-11 | $9.30 | $9.47 | $8.23 | $8.24 | $8.19 | 28,191,610 |
| 2019-01-10 | $8.18 | $8.78 | $8.09 | $8.78 | $8.73 | 12,768,690 |
| 2019-01-09 | $7.27 | $7.98 | $7.13 | $7.98 | $7.94 | 15,014,650 |
| 2019-01-08 | $7.32 | $7.50 | $7.18 | $7.25 | $7.21 | 6,650,440 |
| 2019-01-07 | $7.12 | $7.57 | $7.01 | $7.38 | $7.34 | 10,522,240 |
| 2019-01-04 | $6.75 | $7.24 | $6.65 | $7.10 | $7.06 | 7,113,450 |
| 2019-01-03 | $6.86 | $7.04 | $6.68 | $6.80 | $6.76 | 4,867,500 |
| 2019-01-02 | $7.02 | $7.05 | $6.77 | $6.86 | $6.82 | 4,174,740 |
| 2019-01-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 0 |
| 2018-12-31 | $6.83 | $6.83 | $6.83 | $6.83 | $6.79 | 0 |
| 2018-12-28 | $6.75 | $7.06 | $6.74 | $6.83 | $6.79 | 6,901,550 |
| 2018-12-27 | $7.37 | $7.46 | $6.71 | $6.73 | $6.69 | 8,591,020 |
| 2018-12-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
| 2018-12-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.36 | 0 |
| 2018-12-24 | $7.26 | $7.41 | $7.10 | $7.40 | $7.36 | 6,450,980 |
| 2018-12-21 | $7.44 | $7.58 | $7.19 | $7.27 | $7.23 | 7,462,980 |
| 2018-12-20 | $7.45 | $7.57 | $7.25 | $7.39 | $7.35 | 7,026,120 |
| 2018-12-19 | $7.73 | $7.75 | $7.17 | $7.60 | $7.56 | 8,760,330 |
| 2018-12-18 | $7.51 | $7.88 | $7.45 | $7.76 | $7.72 | 10,015,000 |
| 2018-12-17 | $7.56 | $7.74 | $7.42 | $7.72 | $7.68 | 10,469,230 |
| 2018-12-14 | $8.15 | $8.33 | $7.45 | $7.53 | $7.49 | 15,674,270 |
| 2018-12-13 | $7.90 | $8.09 | $7.73 | $8.09 | $8.05 | 18,127,910 |
| 2018-12-12 | $8.00 | $8.44 | $7.48 | $8.24 | $8.19 | 27,330,870 |
| 2018-12-11 | $7.20 | $7.77 | $7.20 | $7.77 | $7.73 | 13,528,800 |
| 2018-12-10 | $6.51 | $7.06 | $6.32 | $7.06 | $7.02 | 10,185,560 |
| 2018-12-07 | $6.50 | $6.62 | $6.40 | $6.42 | $6.38 | 1,662,320 |
| 2018-12-06 | $6.67 | $6.78 | $6.51 | $6.54 | $6.50 | 1,755,960 |
| 2018-12-05 | $6.58 | $6.76 | $6.58 | $6.67 | $6.63 | 1,930,450 |
| 2018-12-04 | $6.73 | $6.81 | $6.67 | $6.74 | $6.70 | 2,476,880 |
| 2018-12-03 | $6.64 | $6.81 | $6.57 | $6.75 | $6.71 | 4,169,140 |
| 2018-11-30 | $6.33 | $6.78 | $6.30 | $6.57 | $6.53 | 3,084,280 |
| 2018-11-29 | $6.63 | $6.68 | $6.20 | $6.33 | $6.30 | 2,356,430 |
| 2018-11-28 | $6.63 | $6.65 | $6.41 | $6.60 | $6.56 | 2,075,190 |
| 2018-11-27 | $6.39 | $6.55 | $6.34 | $6.54 | $6.50 | 2,186,150 |
| 2018-11-26 | $6.32 | $6.58 | $6.28 | $6.33 | $6.30 | 2,674,730 |
| 2018-11-23 | $6.74 | $6.89 | $6.21 | $6.28 | $6.25 | 3,241,480 |
| 2018-11-22 | $6.88 | $6.94 | $6.73 | $6.78 | $6.74 | 2,332,720 |
| 2018-11-21 | $6.54 | $6.69 | $6.50 | $6.68 | $6.64 | 2,156,610 |
| 2018-11-20 | $6.83 | $6.88 | $6.51 | $6.52 | $6.48 | 1,987,250 |
| 2018-11-19 | $6.75 | $6.84 | $6.63 | $6.84 | $6.80 | 1,997,580 |
| 2018-11-16 | $6.90 | $6.94 | $6.76 | $6.79 | $6.75 | 2,823,000 |
| 2018-11-15 | $6.68 | $6.75 | $6.65 | $6.74 | $6.70 | 2,091,180 |
| 2018-11-14 | $6.67 | $6.85 | $6.60 | $6.67 | $6.63 | 2,535,760 |
| 2018-11-13 | $6.41 | $6.75 | $6.41 | $6.72 | $6.68 | 3,916,880 |
| 2018-11-12 | $6.36 | $6.55 | $6.28 | $6.51 | $6.47 | 3,262,180 |
| 2018-11-09 | $6.20 | $6.33 | $6.20 | $6.24 | $6.21 | 1,379,050 |
| 2018-11-08 | $6.28 | $6.39 | $6.19 | $6.24 | $6.21 | 2,274,980 |
| 2018-11-07 | $6.31 | $6.41 | $6.21 | $6.22 | $6.19 | 1,875,690 |
| 2018-11-06 | $6.28 | $6.40 | $6.21 | $6.28 | $6.25 | 1,469,650 |
| 2018-11-05 | $6.35 | $6.39 | $6.16 | $6.27 | $6.24 | 1,929,450 |
| 2018-11-02 | $6.06 | $6.26 | $6.06 | $6.26 | $6.23 | 2,099,890 |
| 2018-11-01 | $6.04 | $6.17 | $6.03 | $6.04 | $6.01 | 1,958,180 |
| 2018-10-31 | $5.96 | $6.05 | $5.90 | $5.96 | $5.93 | 1,165,500 |
| 2018-10-30 | $5.86 | $6.00 | $5.74 | $5.96 | $5.93 | 1,065,170 |
| 2018-10-29 | $6.01 | $6.01 | $5.76 | $5.87 | $5.84 | 1,007,230 |
| 2018-10-26 | $5.87 | $6.03 | $5.87 | $5.95 | $5.92 | 1,384,900 |
| 2018-10-25 | $5.75 | $5.92 | $5.75 | $5.86 | $5.83 | 1,450,540 |
| 2018-10-24 | $5.86 | $6.08 | $5.81 | $5.99 | $5.96 | 1,246,940 |
| 2018-10-23 | $5.97 | $6.09 | $5.85 | $5.95 | $5.92 | 2,065,580 |
| 2018-10-22 | $5.70 | $6.04 | $5.70 | $5.90 | $5.87 | 1,976,800 |
| 2018-10-19 | $5.54 | $5.70 | $5.46 | $5.70 | $5.67 | 1,338,940 |
| 2018-10-18 | $5.77 | $5.77 | $5.51 | $5.52 | $5.49 | 1,268,900 |
| 2018-10-17 | $5.65 | $5.79 | $5.58 | $5.71 | $5.68 | 1,264,560 |
| 2018-10-16 | $5.88 | $6.00 | $5.59 | $5.59 | $5.56 | 978,850 |
| 2018-10-15 | $6.01 | $6.07 | $5.88 | $5.89 | $5.86 | 1,200,420 |
| 2018-10-12 | $6.15 | $6.22 | $5.71 | $5.90 | $5.87 | 1,722,130 |
| 2018-10-11 | $6.70 | $6.75 | $6.22 | $6.22 | $6.19 | 1,922,570 |
| 2018-10-10 | $6.86 | $6.96 | $6.33 | $6.91 | $6.87 | 1,231,800 |
| 2018-10-09 | $6.86 | $6.95 | $6.86 | $6.90 | $6.86 | 707,350 |
| 2018-10-08 | $7.12 | $7.16 | $6.85 | $6.88 | $6.84 | 1,327,550 |
| 2018-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.14 | 0 |
| 2018-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.14 | 0 |
| 2018-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $7.14 | 0 |
| 2018-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.14 | 0 |
| 2018-10-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.14 | 0 |
| 2018-09-28 | $7.17 | $7.18 | $7.10 | $7.18 | $7.14 | 803,100 |
| 2018-09-27 | $7.35 | $7.35 | $7.10 | $7.10 | $7.06 | 1,589,550 |
| 2018-09-26 | $7.40 | $7.44 | $7.30 | $7.31 | $7.27 | 1,534,400 |
| 2018-09-25 | $7.35 | $7.47 | $7.32 | $7.39 | $7.35 | 1,444,600 |
| 2018-09-24 | $7.43 | $7.43 | $7.43 | $7.43 | $7.39 | 0 |
| 2018-09-21 | $7.27 | $7.59 | $7.27 | $7.43 | $7.39 | 2,764,850 |
| 2018-09-20 | $7.33 | $7.45 | $7.26 | $7.27 | $7.23 | 1,456,650 |
| 2018-09-19 | $7.23 | $7.40 | $7.20 | $7.30 | $7.26 | 2,303,450 |
| 2018-09-18 | $7.03 | $7.35 | $7.03 | $7.30 | $7.26 | 1,916,460 |
| 2018-09-17 | $7.33 | $7.39 | $7.01 | $7.10 | $7.06 | 3,145,900 |
| 2018-09-14 | $7.31 | $7.98 | $7.26 | $7.53 | $7.49 | 5,113,810 |
| 2018-09-13 | $7.29 | $7.37 | $7.18 | $7.25 | $7.21 | 937,250 |
| 2018-09-12 | $7.17 | $7.39 | $7.16 | $7.26 | $7.22 | 1,078,850 |
| 2018-09-11 | $7.07 | $7.31 | $7.00 | $7.21 | $7.17 | 859,250 |
| 2018-09-10 | $7.25 | $7.29 | $7.08 | $7.09 | $7.05 | 854,950 |
| 2018-09-07 | $7.24 | $7.40 | $7.21 | $7.28 | $7.24 | 726,770 |
| 2018-09-06 | $7.27 | $7.39 | $7.22 | $7.24 | $7.20 | 691,100 |
| 2018-09-05 | $7.41 | $7.46 | $7.27 | $7.27 | $7.23 | 876,600 |
| 2018-09-04 | $7.35 | $7.44 | $7.28 | $7.41 | $7.37 | 818,550 |
| 2018-09-03 | $7.27 | $7.40 | $7.23 | $7.35 | $7.31 | 653,930 |
| 2018-08-31 | $7.40 | $7.58 | $7.23 | $7.27 | $7.23 | 1,224,140 |
| 2018-08-30 | $7.61 | $7.64 | $7.42 | $7.42 | $7.38 | 1,109,250 |
| 2018-08-29 | $7.66 | $7.72 | $7.52 | $7.55 | $7.51 | 1,133,050 |
| 2018-08-28 | $7.71 | $7.82 | $7.65 | $7.71 | $7.67 | 1,036,720 |
| 2018-08-27 | $7.62 | $7.83 | $7.60 | $7.75 | $7.71 | 1,449,650 |
| 2018-08-24 | $7.55 | $7.78 | $7.53 | $7.60 | $7.56 | 1,032,300 |
| 2018-08-23 | $7.52 | $7.64 | $7.43 | $7.55 | $7.51 | 976,010 |
| 2018-08-22 | $7.57 | $7.66 | $7.51 | $7.52 | $7.48 | 821,650 |
| 2018-08-21 | $7.46 | $7.68 | $7.41 | $7.58 | $7.54 | 1,051,070 |
| 2018-08-20 | $7.36 | $7.47 | $7.20 | $7.42 | $7.38 | 879,550 |
| 2018-08-17 | $7.60 | $7.63 | $7.32 | $7.36 | $7.32 | 1,050,050 |
| 2018-08-16 | $7.43 | $7.64 | $7.43 | $7.48 | $7.44 | 910,620 |
| 2018-08-15 | $7.76 | $7.87 | $7.60 | $7.60 | $7.56 | 930,350 |
| 2018-08-14 | $7.73 | $7.83 | $7.73 | $7.78 | $7.74 | 732,350 |
| 2018-08-13 | $7.70 | $7.80 | $7.50 | $7.80 | $7.76 | 1,074,050 |
| 2018-08-10 | $7.64 | $7.86 | $7.64 | $7.77 | $7.73 | 961,850 |
| 2018-08-09 | $7.56 | $7.79 | $7.52 | $7.76 | $7.72 | 1,538,450 |
| 2018-08-08 | $7.59 | $7.77 | $7.52 | $7.55 | $7.51 | 1,337,120 |
| 2018-08-07 | $7.43 | $7.60 | $7.40 | $7.59 | $7.55 | 988,550 |
| 2018-08-06 | $7.65 | $7.67 | $7.40 | $7.43 | $7.39 | 940,800 |
| 2018-08-03 | $7.70 | $7.75 | $7.56 | $7.56 | $7.52 | 853,100 |
| 2018-08-02 | $7.86 | $8.11 | $7.50 | $7.70 | $7.66 | 2,259,100 |
| 2018-08-01 | $8.20 | $8.25 | $7.99 | $8.00 | $7.96 | 1,231,300 |
| 2018-07-31 | $8.08 | $8.18 | $8.01 | $8.11 | $8.07 | 795,300 |
| 2018-07-30 | $8.15 | $8.19 | $7.95 | $8.06 | $8.02 | 1,351,500 |
| 2018-07-27 | $8.25 | $8.33 | $8.12 | $8.12 | $8.08 | 1,984,300 |
| 2018-07-26 | $8.50 | $8.55 | $8.30 | $8.30 | $8.25 | 2,424,100 |
| 2018-07-25 | $8.36 | $8.52 | $8.35 | $8.50 | $8.45 | 2,346,400 |
| 2018-07-24 | $8.26 | $8.55 | $8.23 | $8.40 | $8.35 | 2,557,350 |
| 2018-07-23 | $8.35 | $8.40 | $8.20 | $8.33 | $8.28 | 2,405,330 |
| 2018-07-20 | $8.14 | $8.75 | $8.02 | $8.32 | $8.27 | 3,336,500 |
| 2018-07-19 | $8.39 | $8.42 | $8.00 | $8.10 | $8.06 | 2,396,250 |
| 2018-07-18 | $8.57 | $8.64 | $8.33 | $8.34 | $8.29 | 2,966,300 |
| 2018-07-17 | $8.26 | $8.88 | $8.12 | $8.56 | $8.51 | 5,115,390 |
| 2018-07-16 | $8.57 | $8.57 | $8.18 | $8.19 | $8.14 | 4,778,690 |
| 2018-07-13 | $8.60 | $8.97 | $8.60 | $8.77 | $8.72 | 4,044,730 |
| 2018-07-12 | $8.48 | $8.74 | $8.36 | $8.64 | $8.59 | 3,922,690 |
| 2018-07-11 | $8.42 | $8.95 | $8.31 | $8.50 | $8.45 | 4,330,500 |
| 2018-07-10 | $8.40 | $8.73 | $8.35 | $8.62 | $8.57 | 3,716,980 |
| 2018-07-09 | $8.45 | $8.55 | $8.25 | $8.45 | $8.40 | 3,522,500 |
| 2018-07-06 | $8.26 | $8.52 | $8.17 | $8.37 | $8.32 | 4,318,350 |
| 2018-07-05 | $8.26 | $8.48 | $8.12 | $8.25 | $8.20 | 3,424,190 |
| 2018-07-04 | $8.51 | $8.62 | $8.31 | $8.45 | $8.40 | 5,195,850 |
| 2018-07-03 | $8.85 | $9.04 | $8.53 | $8.75 | $8.70 | 9,483,910 |
| 2018-07-02 | $7.89 | $8.83 | $7.89 | $8.83 | $8.78 | 8,014,110 |
| 2018-06-29 | $7.78 | $8.09 | $7.72 | $8.03 | $7.99 | 2,390,120 |
| 2018-06-28 | $7.69 | $7.96 | $7.69 | $7.72 | $7.68 | 1,559,840 |
| 2018-06-27 | $7.70 | $8.44 | $7.70 | $7.82 | $7.78 | 2,916,210 |
| 2018-06-26 | $7.50 | $7.92 | $7.33 | $7.80 | $7.76 | 2,211,280 |
| 2018-06-25 | $7.70 | $7.71 | $7.50 | $7.55 | $7.51 | 1,288,040 |
| 2018-06-22 | $7.18 | $7.52 | $7.18 | $7.51 | $7.47 | 1,844,510 |
| 2018-06-21 | $7.85 | $8.04 | $7.18 | $7.29 | $7.25 | 2,839,150 |
| 2018-06-20 | $7.94 | $8.08 | $7.76 | $7.85 | $7.81 | 2,068,480 |
| 2018-06-19 | $8.74 | $8.74 | $7.87 | $7.87 | $7.82 | 2,997,850 |
| 2018-06-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.68 | 0 |
| 2018-06-15 | $9.03 | $9.12 | $8.74 | $8.74 | $8.68 | 1,791,700 |
| 2018-06-14 | $9.03 | $9.20 | $8.95 | $9.03 | $8.97 | 1,208,450 |
| 2018-06-13 | $9.11 | $9.45 | $9.03 | $9.09 | $9.03 | 2,112,810 |
| 2018-06-12 | $9.08 | $9.18 | $8.90 | $9.15 | $9.09 | 1,355,150 |
| 2018-06-11 | $9.08 | $9.23 | $8.90 | $9.06 | $9.00 | 1,278,150 |
| 2018-06-08 | $9.28 | $9.28 | $8.91 | $8.97 | $8.91 | 1,705,400 |
| 2018-06-07 | $9.37 | $9.46 | $9.14 | $9.15 | $9.09 | 1,634,000 |
| 2018-06-06 | $9.29 | $9.41 | $9.21 | $9.27 | $9.21 | 1,553,130 |
| 2018-06-05 | $9.21 | $9.40 | $9.12 | $9.36 | $9.30 | 1,813,760 |
| 2018-06-04 | $9.44 | $9.44 | $9.09 | $9.18 | $9.12 | 1,597,390 |
| 2018-06-01 | $9.88 | $9.96 | $9.26 | $9.29 | $9.23 | 4,124,500 |
| 2018-05-31 | $8.85 | $9.68 | $8.80 | $9.68 | $9.61 | 3,288,360 |
| 2018-05-30 | $9.00 | $9.20 | $8.76 | $8.80 | $8.74 | 2,393,920 |
| 2018-05-29 | $9.34 | $9.47 | $9.23 | $9.30 | $9.24 | 1,396,060 |
| 2018-05-28 | $9.34 | $9.49 | $9.20 | $9.39 | $9.33 | 1,475,620 |
| 2018-05-25 | $9.77 | $9.77 | $9.34 | $9.34 | $9.28 | 2,179,100 |
| 2018-05-24 | $9.77 | $9.86 | $9.69 | $9.70 | $9.63 | 1,551,110 |
| 2018-05-23 | $10.00 | $10.01 | $9.76 | $9.77 | $9.70 | 2,004,560 |
| 2018-05-22 | $10.05 | $10.05 | $9.80 | $9.97 | $9.90 | 2,216,760 |
| 2018-05-21 | $9.97 | $10.06 | $9.86 | $10.05 | $9.98 | 2,176,640 |
| 2018-05-18 | $9.81 | $9.90 | $9.69 | $9.83 | $9.76 | 1,840,150 |
| 2018-05-17 | $9.77 | $9.97 | $9.76 | $9.85 | $9.78 | 2,009,700 |
| 2018-05-16 | $10.00 | $10.07 | $9.80 | $9.85 | $9.78 | 2,662,640 |
| 2018-05-15 | $10.00 | $10.13 | $9.80 | $10.10 | $10.03 | 4,488,840 |
| 2018-05-14 | $9.96 | $10.55 | $9.95 | $10.29 | $10.22 | 4,822,560 |
| 2018-05-11 | $10.00 | $10.35 | $9.96 | $10.09 | $10.02 | 4,029,390 |
| 2018-05-10 | $9.93 | $10.18 | $9.84 | $10.02 | $9.95 | 3,858,100 |
| 2018-05-09 | $9.65 | $10.37 | $9.54 | $10.06 | $9.99 | 6,552,320 |
| 2018-05-08 | $9.53 | $9.75 | $9.45 | $9.70 | $9.63 | 2,370,230 |
| 2018-05-07 | $9.39 | $9.59 | $9.29 | $9.53 | $9.47 | 1,981,400 |
| 2018-05-04 | $9.41 | $9.45 | $9.26 | $9.27 | $9.21 | 1,247,790 |
| 2018-05-03 | $9.24 | $9.42 | $8.88 | $9.41 | $9.35 | 2,185,630 |
| 2018-05-02 | $9.36 | $9.54 | $9.16 | $9.19 | $9.13 | 1,498,960 |
| 2018-05-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.30 | 0 |
| 2018-04-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.30 | 0 |
| 2018-04-27 | $9.34 | $9.50 | $9.30 | $9.36 | $9.30 | 1,174,900 |
| 2018-04-26 | $9.79 | $9.79 | $9.33 | $9.33 | $9.27 | 1,979,790 |
| 2018-04-25 | $9.68 | $9.84 | $9.66 | $9.76 | $9.69 | 1,795,550 |
| 2018-04-24 | $9.45 | $9.75 | $9.41 | $9.75 | $9.68 | 2,059,040 |
| 2018-04-23 | $9.55 | $9.66 | $9.30 | $9.46 | $9.40 | 1,674,000 |
| 2018-04-20 | $9.68 | $9.82 | $9.42 | $9.49 | $9.43 | 1,975,300 |
| 2018-04-19 | $9.60 | $9.89 | $9.60 | $9.71 | $9.64 | 1,731,370 |
| 2018-04-18 | $9.60 | $9.86 | $9.32 | $9.82 | $9.75 | 2,916,520 |
| 2018-04-17 | $10.23 | $10.29 | $9.52 | $9.59 | $9.52 | 4,973,790 |
| 2018-04-16 | $10.37 | $10.37 | $10.08 | $10.23 | $10.16 | 5,889,990 |
| 2018-04-13 | $9.96 | $10.88 | $9.92 | $10.52 | $10.45 | 10,056,570 |
| 2018-04-12 | $10.01 | $10.09 | $9.90 | $9.94 | $9.87 | 2,468,410 |
| 2018-04-11 | $10.08 | $10.12 | $9.86 | $9.92 | $9.85 | 2,823,220 |
| 2018-04-10 | $9.94 | $10.20 | $9.80 | $10.04 | $9.97 | 3,552,220 |
| 2018-04-09 | $9.48 | $9.96 | $9.45 | $9.86 | $9.79 | 3,167,180 |
| 2018-04-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.54 | 0 |
| 2018-04-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.54 | 0 |
| 2018-04-04 | $9.92 | $10.05 | $9.61 | $9.61 | $9.54 | 2,965,160 |
| 2018-04-03 | $9.95 | $9.95 | $9.71 | $9.92 | $9.85 | 3,139,650 |
| 2018-04-02 | $10.14 | $10.37 | $10.08 | $10.17 | $10.10 | 3,794,050 |
| 2018-03-30 | $10.15 | $10.19 | $9.96 | $10.14 | $10.07 | 3,476,480 |
| 2018-03-29 | $9.90 | $10.13 | $9.85 | $9.98 | $9.91 | 2,923,950 |
| 2018-03-28 | $9.70 | $10.20 | $9.51 | $9.89 | $9.82 | 4,433,150 |
| 2018-03-27 | $9.50 | $10.33 | $9.50 | $9.93 | $9.86 | 6,907,900 |
| 2018-03-26 | $9.12 | $9.44 | $8.80 | $9.39 | $9.33 | 4,066,750 |
| 2018-03-23 | $9.68 | $9.87 | $9.14 | $9.22 | $9.16 | 6,130,740 |
| 2018-03-22 | $10.15 | $10.35 | $10.15 | $10.15 | $10.08 | 3,226,860 |
| 2018-03-21 | $10.63 | $10.72 | $10.21 | $10.21 | $10.14 | 4,788,360 |
| 2018-03-20 | $10.74 | $10.90 | $10.40 | $10.64 | $10.57 | 4,323,310 |
| 2018-03-19 | $10.95 | $10.96 | $10.70 | $10.92 | $10.85 | 2,593,450 |
| 2018-03-16 | $10.98 | $11.05 | $10.79 | $10.87 | $10.80 | 3,337,880 |
| 2018-03-15 | $10.85 | $11.13 | $10.73 | $11.02 | $10.95 | 5,959,080 |
| 2018-03-14 | $11.18 | $11.88 | $11.05 | $11.17 | $11.09 | 8,916,520 |
| 2018-03-13 | $11.30 | $11.36 | $11.09 | $11.15 | $11.07 | 7,898,720 |
| 2018-03-12 | $10.71 | $11.49 | $10.71 | $11.49 | $11.41 | 12,793,770 |
| 2018-03-09 | $10.58 | $11.31 | $10.58 | $10.92 | $10.85 | 11,580,060 |
| 2018-03-08 | $10.50 | $10.50 | $10.25 | $10.40 | $10.33 | 4,545,310 |
| 2018-03-07 | $10.53 | $10.76 | $10.43 | $10.50 | $10.43 | 4,657,410 |
| 2018-03-06 | $10.55 | $11.12 | $10.42 | $10.67 | $10.60 | 7,439,060 |
| 2018-03-05 | $10.58 | $10.75 | $10.37 | $10.66 | $10.59 | 6,200,120 |
| 2018-03-02 | $10.72 | $11.50 | $10.58 | $10.75 | $10.68 | 11,304,880 |
| 2018-03-01 | $10.26 | $10.77 | $10.20 | $10.58 | $10.51 | 8,214,720 |
| 2018-02-28 | $10.26 | $10.40 | $9.95 | $10.36 | $10.29 | 6,502,300 |
| 2018-02-27 | $10.20 | $10.85 | $10.18 | $10.38 | $10.31 | 9,443,580 |
| 2018-02-26 | $10.01 | $10.72 | $9.93 | $10.49 | $10.42 | 12,081,050 |
| 2018-02-23 | $10.50 | $10.50 | $9.91 | $10.25 | $10.18 | 11,377,390 |
| 2018-02-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.08 | 2,055,480 |
| 2018-02-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2018-02-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2018-02-19 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2018-02-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2018-02-15 | $9.23 | $9.23 | $9.23 | $9.23 | $9.17 | 0 |
| 2018-02-14 | $8.75 | $9.23 | $8.75 | $9.23 | $9.17 | 1,270,820 |
| 2018-02-13 | $8.58 | $8.65 | $8.35 | $8.39 | $8.33 | 2,014,990 |
| 2018-02-12 | $8.24 | $8.50 | $8.15 | $8.44 | $8.38 | 2,029,410 |
| 2018-02-09 | $8.41 | $8.44 | $8.05 | $8.12 | $8.06 | 2,254,490 |
| 2018-02-08 | $8.45 | $8.65 | $8.32 | $8.61 | $8.55 | 1,471,600 |
| 2018-02-07 | $8.51 | $8.80 | $8.16 | $8.45 | $8.39 | 2,285,240 |
| 2018-02-06 | $9.00 | $9.40 | $8.35 | $8.35 | $8.29 | 2,513,800 |
| 2018-02-05 | $9.09 | $9.19 | $8.86 | $9.16 | $9.10 | 1,042,760 |
| 2018-02-02 | $9.20 | $9.27 | $8.73 | $9.10 | $9.04 | 1,651,450 |
| 2018-02-01 | $9.62 | $9.70 | $9.08 | $9.15 | $9.09 | 2,532,310 |
| 2018-01-31 | $10.24 | $10.24 | $9.50 | $9.62 | $9.55 | 3,766,550 |
| 2018-01-30 | $10.43 | $10.46 | $10.21 | $10.24 | $10.17 | 1,929,940 |
| 2018-01-29 | $10.63 | $10.81 | $10.35 | $10.39 | $10.32 | 2,755,400 |
| 2018-01-26 | $10.91 | $10.97 | $10.61 | $10.70 | $10.63 | 4,724,250 |
| 2018-01-25 | $11.22 | $11.42 | $11.09 | $11.10 | $11.02 | 2,693,450 |
| 2018-01-24 | $11.08 | $11.25 | $10.91 | $11.23 | $11.15 | 3,002,480 |
| 2018-01-23 | $11.22 | $11.28 | $11.02 | $11.08 | $11.00 | 1,846,760 |
| 2018-01-22 | $11.03 | $11.25 | $10.80 | $11.21 | $11.13 | 2,646,810 |
| 2018-01-19 | $11.11 | $11.20 | $10.98 | $11.01 | $10.94 | 2,126,180 |
| 2018-01-18 | $11.10 | $11.35 | $11.03 | $11.16 | $11.08 | 2,380,790 |
| 2018-01-17 | $11.15 | $11.19 | $10.80 | $11.10 | $11.02 | 2,733,100 |
| 2018-01-16 | $10.91 | $11.19 | $10.91 | $11.10 | $11.02 | 1,966,280 |
| 2018-01-15 | $11.60 | $11.67 | $11.02 | $11.05 | $10.97 | 3,784,250 |
| 2018-01-12 | $11.60 | $11.97 | $11.45 | $11.72 | $11.64 | 2,473,500 |
| 2018-01-11 | $11.52 | $11.83 | $11.36 | $11.69 | $11.61 | 2,660,020 |
| 2018-01-10 | $12.00 | $12.00 | $11.51 | $11.60 | $11.52 | 3,400,050 |
| 2018-01-09 | $12.10 | $12.17 | $11.93 | $11.98 | $11.90 | 3,185,150 |
| 2018-01-08 | $11.99 | $12.14 | $11.81 | $12.12 | $12.04 | 3,316,510 |
| 2018-01-05 | $11.85 | $12.15 | $11.72 | $12.05 | $11.97 | 3,741,980 |
| 2018-01-04 | $12.19 | $12.28 | $11.85 | $11.89 | $11.81 | 3,045,950 |
| 2018-01-03 | $11.86 | $12.12 | $11.78 | $12.05 | $11.97 | 3,349,250 |
| 2018-01-02 | $11.79 | $11.95 | $11.78 | $11.90 | $11.82 | 2,360,420 |
| 2018-01-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.68 | 0 |
| 2017-12-29 | $11.90 | $11.90 | $11.71 | $11.76 | $11.68 | 2,835,920 |
| 2017-12-28 | $11.90 | $12.25 | $11.80 | $11.92 | $11.84 | 7,182,870 |
| 2017-12-27 | $11.32 | $12.34 | $11.25 | $12.13 | $12.05 | 7,523,080 |
| 2017-12-26 | $11.16 | $11.32 | $11.02 | $11.26 | $11.18 | 1,811,300 |
| 2017-12-25 | $11.59 | $11.59 | $11.02 | $11.09 | $11.01 | 2,616,020 |
| 2017-12-22 | $11.52 | $11.79 | $11.52 | $11.58 | $11.50 | 1,521,050 |
| 2017-12-21 | $11.63 | $11.65 | $11.36 | $11.58 | $11.50 | 2,109,250 |
| 2017-12-20 | $11.65 | $11.96 | $11.50 | $11.63 | $11.55 | 2,579,150 |
| 2017-12-19 | $11.71 | $11.99 | $11.71 | $11.76 | $11.68 | 2,371,040 |
| 2017-12-18 | $11.69 | $12.34 | $11.48 | $11.82 | $11.74 | 4,265,790 |
| 2017-12-15 | $11.59 | $11.72 | $11.41 | $11.71 | $11.63 | 2,161,890 |
| 2017-12-14 | $11.50 | $11.62 | $11.44 | $11.50 | $11.42 | 1,365,490 |
| 2017-12-13 | $11.53 | $11.78 | $11.43 | $11.57 | $11.49 | 2,333,800 |
| 2017-12-12 | $11.66 | $11.80 | $11.51 | $11.59 | $11.51 | 2,082,640 |
| 2017-12-11 | $11.35 | $11.82 | $11.35 | $11.70 | $11.62 | 2,450,930 |
| 2017-12-08 | $11.32 | $11.58 | $11.26 | $11.45 | $11.37 | 2,667,950 |
| 2017-12-07 | $11.24 | $11.37 | $11.13 | $11.21 | $11.13 | 2,013,100 |
| 2017-12-06 | $11.11 | $11.28 | $10.81 | $11.26 | $11.18 | 2,976,240 |
| 2017-12-05 | $11.75 | $11.86 | $10.73 | $11.00 | $10.93 | 3,864,960 |
| 2017-12-04 | $12.21 | $12.21 | $11.71 | $11.82 | $11.74 | 3,044,100 |
| 2017-12-01 | $11.69 | $12.20 | $11.69 | $12.15 | $12.07 | 2,968,450 |
| 2017-11-30 | $11.88 | $12.26 | $11.62 | $11.96 | $11.88 | 4,424,400 |
| 2017-11-29 | $11.80 | $11.87 | $11.55 | $11.83 | $11.75 | 3,323,190 |
| 2017-11-28 | $11.61 | $12.30 | $11.48 | $11.90 | $11.82 | 4,276,670 |
| 2017-11-27 | $11.75 | $11.78 | $11.50 | $11.60 | $11.52 | 1,860,550 |
| 2017-11-24 | $11.58 | $11.73 | $11.50 | $11.65 | $11.57 | 2,469,510 |
| 2017-11-23 | $12.22 | $12.23 | $11.58 | $11.58 | $11.50 | 3,738,700 |
| 2017-11-22 | $12.20 | $12.28 | $12.02 | $12.21 | $12.13 | 2,662,660 |
| 2017-11-21 | $12.20 | $12.42 | $12.08 | $12.16 | $12.08 | 2,608,200 |
| 2017-11-20 | $11.91 | $12.33 | $11.86 | $12.25 | $12.17 | 2,894,950 |
| 2017-11-17 | $13.36 | $13.36 | $12.09 | $12.13 | $12.05 | 6,683,850 |
| 2017-11-16 | $13.32 | $13.55 | $13.21 | $13.37 | $13.28 | 2,787,430 |
| 2017-11-15 | $13.69 | $13.80 | $13.26 | $13.27 | $13.18 | 4,088,050 |
| 2017-11-14 | $14.00 | $14.28 | $13.66 | $13.80 | $13.71 | 5,564,880 |
| 2017-11-13 | $13.80 | $14.47 | $13.60 | $14.18 | $14.08 | 6,644,500 |
| 2017-11-10 | $13.61 | $13.82 | $13.61 | $13.80 | $13.71 | 4,593,970 |
| 2017-11-09 | $13.83 | $13.88 | $13.52 | $13.61 | $13.52 | 4,027,680 |
| 2017-11-08 | $13.32 | $13.74 | $13.20 | $13.70 | $13.61 | 6,437,660 |
| 2017-11-07 | $13.33 | $13.36 | $13.06 | $13.32 | $13.23 | 3,743,440 |
| 2017-11-06 | $13.30 | $13.36 | $13.01 | $13.34 | $13.25 | 3,348,330 |
| 2017-11-03 | $13.25 | $13.34 | $13.00 | $13.22 | $13.13 | 3,355,010 |
| 2017-11-02 | $13.69 | $13.69 | $13.09 | $13.17 | $13.08 | 5,127,370 |
| 2017-11-01 | $13.65 | $14.00 | $13.54 | $13.74 | $13.65 | 4,104,550 |
| 2017-10-31 | $13.56 | $13.78 | $13.16 | $13.72 | $13.63 | 5,608,620 |
| 2017-10-30 | $14.68 | $14.75 | $13.51 | $13.56 | $13.47 | 6,519,960 |
| 2017-10-27 | $14.86 | $15.06 | $14.53 | $14.82 | $14.72 | 5,485,980 |
| 2017-10-26 | $15.10 | $15.47 | $14.95 | $15.01 | $14.91 | 8,732,870 |
| 2017-10-25 | $14.76 | $14.98 | $14.63 | $14.96 | $14.86 | 6,070,510 |
| 2017-10-24 | $14.65 | $14.76 | $14.32 | $14.52 | $14.42 | 3,957,900 |
| 2017-10-23 | $14.76 | $14.89 | $14.59 | $14.76 | $14.66 | 4,038,720 |
| 2017-10-20 | $14.54 | $14.77 | $14.33 | $14.76 | $14.66 | 4,795,800 |
| 2017-10-19 | $14.37 | $14.59 | $14.25 | $14.40 | $14.30 | 3,899,740 |
| 2017-10-18 | $14.92 | $15.08 | $14.31 | $14.39 | $14.29 | 6,089,770 |
| 2017-10-17 | $14.93 | $15.13 | $14.80 | $14.93 | $14.83 | 3,656,320 |
| 2017-10-16 | $15.34 | $15.39 | $14.73 | $14.87 | $14.77 | 9,057,700 |
| 2017-10-13 | $15.30 | $15.60 | $15.05 | $15.48 | $15.37 | 6,538,320 |
| 2017-10-12 | $15.77 | $15.77 | $15.03 | $15.21 | $15.11 | 8,796,600 |
| 2017-10-11 | $17.02 | $17.17 | $15.50 | $15.59 | $15.48 | 18,562,660 |
| 2017-10-10 | $17.14 | $17.55 | $16.91 | $17.22 | $17.10 | 11,444,820 |
| 2017-10-09 | $16.64 | $17.65 | $16.64 | $17.41 | $17.29 | 17,126,750 |
| 2017-10-06 | $16.74 | $16.74 | $16.74 | $16.74 | $16.63 | 0 |
| 2017-10-05 | $16.74 | $16.74 | $16.74 | $16.74 | $16.63 | 0 |
| 2017-10-04 | $16.74 | $16.74 | $16.74 | $16.74 | $16.63 | 0 |
| 2017-10-03 | $16.74 | $16.74 | $16.74 | $16.74 | $16.63 | 0 |
| 2017-10-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.63 | 0 |
| 2017-09-29 | $16.11 | $16.95 | $16.11 | $16.74 | $16.63 | 13,611,560 |
| 2017-09-28 | $16.50 | $16.78 | $16.22 | $16.23 | $16.12 | 10,411,150 |
| 2017-09-27 | $16.06 | $16.66 | $15.92 | $16.58 | $16.47 | 15,899,390 |
| 2017-09-26 | $16.00 | $16.17 | $15.80 | $16.10 | $15.99 | 10,227,840 |
| 2017-09-25 | $16.46 | $16.55 | $15.82 | $15.86 | $15.75 | 13,318,930 |
| 2017-09-22 | $17.01 | $17.22 | $16.20 | $16.40 | $16.29 | 22,780,080 |
| 2017-09-21 | $18.95 | $19.80 | $17.33 | $17.52 | $17.40 | 33,771,310 |
| 2017-09-20 | $18.13 | $18.88 | $17.60 | $18.80 | $18.67 | 29,316,670 |
| 2017-09-19 | $17.80 | $18.53 | $17.30 | $18.38 | $18.26 | 29,732,080 |
| 2017-09-18 | $17.31 | $18.22 | $17.28 | $17.90 | $17.78 | 26,149,100 |
| 2017-09-15 | $17.60 | $18.18 | $17.33 | $17.55 | $17.43 | 26,794,910 |
| 2017-09-14 | $17.60 | $19.24 | $17.20 | $18.29 | $18.17 | 43,829,230 |
| 2017-09-13 | $17.00 | $18.28 | $16.80 | $17.84 | $17.72 | 46,814,900 |
| 2017-09-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.59 | 10,584,560 |
| 2017-09-11 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 7,371,680 |
| 2017-09-08 | $13.28 | $13.82 | $13.06 | $13.80 | $13.71 | 11,695,700 |
| 2017-09-07 | $13.94 | $14.34 | $13.25 | $13.29 | $13.20 | 12,066,810 |
| 2017-09-06 | $13.65 | $13.98 | $13.39 | $13.80 | $13.71 | 10,187,710 |
| 2017-09-05 | $13.40 | $13.90 | $13.37 | $13.72 | $13.63 | 11,847,700 |
| 2017-09-04 | $13.33 | $13.45 | $13.05 | $13.45 | $13.36 | 7,320,300 |
| 2017-09-01 | $13.38 | $13.44 | $13.10 | $13.32 | $13.23 | 7,876,440 |
| 2017-08-31 | $12.92 | $13.66 | $12.88 | $13.45 | $13.36 | 13,734,050 |
| 2017-08-30 | $13.01 | $13.23 | $12.93 | $13.01 | $12.92 | 7,372,320 |
| 2017-08-29 | $13.05 | $13.30 | $13.00 | $13.13 | $13.04 | 8,490,990 |
| 2017-08-28 | $13.05 | $13.48 | $12.95 | $13.25 | $13.16 | 11,578,630 |
| 2017-08-25 | $12.97 | $13.28 | $12.75 | $13.23 | $13.14 | 9,760,500 |
| 2017-08-24 | $13.40 | $13.53 | $12.98 | $13.11 | $13.02 | 16,697,180 |
| 2017-08-23 | $13.20 | $14.10 | $13.03 | $13.94 | $13.85 | 26,917,510 |
| 2017-08-22 | $13.40 | $13.65 | $12.88 | $12.99 | $12.90 | 23,795,820 |
| 2017-08-21 | $11.68 | $12.71 | $11.67 | $12.71 | $12.62 | 7,089,030 |
| 2017-08-18 | $11.68 | $11.70 | $11.53 | $11.55 | $11.47 | 3,446,590 |
| 2017-08-17 | $11.63 | $11.86 | $11.63 | $11.75 | $11.67 | 4,766,350 |
| 2017-08-16 | $11.68 | $11.80 | $11.50 | $11.75 | $11.67 | 5,240,080 |
| 2017-08-15 | $11.49 | $11.80 | $11.44 | $11.68 | $11.60 | 5,820,550 |
| 2017-08-14 | $11.18 | $11.53 | $11.18 | $11.45 | $11.37 | 4,220,850 |
| 2017-08-11 | $11.21 | $11.56 | $11.06 | $11.17 | $11.09 | 3,378,800 |
| 2017-08-10 | $11.30 | $11.55 | $11.01 | $11.32 | $11.24 | 4,091,990 |
| 2017-08-09 | $11.42 | $11.57 | $11.29 | $11.31 | $11.23 | 2,443,370 |
| 2017-08-08 | $11.41 | $11.56 | $11.27 | $11.43 | $11.35 | 3,102,420 |
| 2017-08-07 | $11.27 | $11.59 | $11.27 | $11.39 | $11.31 | 2,155,520 |
| 2017-08-04 | $11.82 | $11.90 | $11.20 | $11.47 | $11.39 | 4,932,310 |
| 2017-08-03 | $11.93 | $12.14 | $11.60 | $11.89 | $11.81 | 5,136,420 |
| 2017-08-02 | $11.81 | $12.47 | $11.81 | $11.90 | $11.82 | 7,498,500 |
| 2017-08-01 | $11.63 | $12.17 | $11.53 | $11.91 | $11.83 | 5,784,430 |
| 2017-07-31 | $11.70 | $11.82 | $11.60 | $11.67 | $11.59 | 3,385,230 |
| 2017-07-28 | $11.77 | $11.98 | $11.67 | $11.85 | $11.77 | 3,855,440 |
| 2017-07-27 | $11.27 | $12.10 | $11.19 | $11.82 | $11.74 | 7,204,240 |
| 2017-07-26 | $11.18 | $11.67 | $11.08 | $11.37 | $11.29 | 4,210,330 |
| 2017-07-25 | $11.26 | $11.31 | $11.04 | $11.23 | $11.15 | 3,229,610 |
| 2017-07-24 | $10.78 | $11.48 | $10.60 | $11.31 | $11.23 | 5,402,370 |
| 2017-07-21 | $10.82 | $11.04 | $10.75 | $10.82 | $10.75 | 3,137,900 |
| 2017-07-20 | $11.17 | $11.49 | $10.81 | $10.90 | $10.83 | 4,796,260 |
| 2017-07-19 | $11.06 | $11.37 | $10.72 | $11.21 | $11.13 | 4,589,300 |
| 2017-07-18 | $10.93 | $11.33 | $10.60 | $11.08 | $11.00 | 4,718,360 |
| 2017-07-17 | $12.37 | $12.49 | $11.27 | $11.27 | $11.19 | 5,555,210 |
| 2017-07-14 | $12.45 | $12.78 | $12.35 | $12.52 | $12.44 | 3,969,940 |
| 2017-07-13 | $13.00 | $13.16 | $12.80 | $12.81 | $12.72 | 3,607,000 |
| 2017-07-12 | $12.73 | $13.26 | $12.32 | $13.22 | $13.13 | 6,122,460 |
| 2017-07-11 | $13.37 | $13.56 | $12.85 | $12.89 | $12.80 | 4,710,130 |
| 2017-07-10 | $13.76 | $13.76 | $13.30 | $13.39 | $13.30 | 6,197,160 |
| 2017-07-07 | $13.19 | $13.84 | $13.16 | $13.74 | $13.65 | 12,528,090 |
| 2017-07-06 | $12.85 | $13.32 | $12.68 | $13.32 | $13.23 | 11,137,410 |
| 2017-07-05 | $12.65 | $12.90 | $12.46 | $12.87 | $12.78 | 5,012,460 |
| 2017-07-04 | $12.90 | $13.12 | $12.61 | $12.65 | $12.56 | 5,496,030 |
| 2017-07-03 | $12.46 | $13.09 | $12.33 | $12.99 | $12.90 | 5,600,800 |
| 2017-06-30 | $12.56 | $12.56 | $12.56 | $12.56 | $12.47 | 0 |
| 2017-06-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.47 | 0 |
| 2017-06-28 | $12.40 | $12.65 | $12.33 | $12.56 | $12.47 | 3,617,790 |
| 2017-06-27 | $12.60 | $12.77 | $12.31 | $12.39 | $12.31 | 4,236,070 |
| 2017-06-26 | $12.60 | $12.85 | $12.44 | $12.73 | $12.64 | 5,135,360 |
| 2017-06-23 | $12.68 | $12.80 | $12.30 | $12.68 | $12.59 | 5,578,490 |
| 2017-06-22 | $12.87 | $13.35 | $12.71 | $12.76 | $12.67 | 7,089,950 |
| 2017-06-21 | $12.95 | $13.25 | $12.70 | $13.05 | $12.96 | 7,707,140 |
| 2017-06-20 | $12.20 | $13.65 | $12.20 | $13.20 | $13.11 | 12,313,440 |
| 2017-06-19 | $12.00 | $12.58 | $11.90 | $12.41 | $12.33 | 6,117,900 |
| 2017-06-16 | $11.98 | $12.64 | $11.72 | $12.26 | $12.18 | 7,380,860 |
| 2017-06-15 | $11.87 | $12.31 | $11.71 | $12.11 | $12.03 | 7,265,500 |
| 2017-06-14 | $11.80 | $12.48 | $11.71 | $11.87 | $11.79 | 10,975,680 |
| 2017-06-13 | $10.51 | $11.55 | $10.50 | $11.55 | $11.47 | 5,034,660 |
| 2017-06-12 | $11.05 | $11.16 | $10.46 | $10.50 | $10.43 | 2,432,640 |
| 2017-06-09 | $11.11 | $11.35 | $11.03 | $11.19 | $11.11 | 1,542,660 |
| 2017-06-08 | $11.42 | $11.52 | $11.12 | $11.26 | $11.18 | 1,843,810 |
| 2017-06-07 | $10.84 | $11.38 | $10.76 | $11.32 | $11.24 | 2,253,360 |
| 2017-06-06 | $10.80 | $10.97 | $10.72 | $10.84 | $10.77 | 1,281,520 |
| 2017-06-05 | $10.68 | $10.97 | $10.61 | $10.85 | $10.78 | 1,950,540 |
| 2017-06-02 | $10.54 | $10.72 | $9.94 | $10.68 | $10.61 | 2,633,470 |
| 2017-06-01 | $11.55 | $11.58 | $10.43 | $10.56 | $10.49 | 2,391,110 |
| 2017-05-31 | $11.72 | $11.95 | $11.54 | $11.59 | $11.51 | 1,179,460 |
| 2017-05-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.47 | 0 |
| 2017-05-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.47 | 0 |
| 2017-05-26 | $11.58 | $11.68 | $11.43 | $11.55 | $11.47 | 998,720 |
| 2017-05-25 | $11.70 | $11.95 | $11.00 | $11.60 | $11.52 | 1,992,320 |
| 2017-05-24 | $17.28 | $17.80 | $16.91 | $17.60 | $11.62 | 1,211,850 |
| 2017-05-23 | $18.90 | $18.97 | $17.30 | $17.40 | $11.47 | 1,490,430 |
| 2017-05-22 | $19.40 | $19.40 | $18.48 | $18.71 | $12.33 | 1,074,860 |
| 2017-05-19 | $18.85 | $19.26 | $18.85 | $19.08 | $12.57 | 860,420 |
| 2017-05-18 | $18.95 | $19.31 | $18.65 | $19.08 | $12.57 | 1,295,260 |
| 2017-05-17 | $18.58 | $19.20 | $18.50 | $19.00 | $12.52 | 1,871,230 |
| 2017-05-16 | $18.20 | $18.63 | $17.38 | $18.59 | $12.25 | 2,003,000 |
| 2017-05-15 | $18.58 | $18.76 | $18.25 | $18.25 | $12.03 | 571,530 |
| 2017-05-12 | $18.87 | $18.98 | $18.42 | $18.51 | $12.20 | 917,670 |
| 2017-05-11 | $18.87 | $18.92 | $18.00 | $18.84 | $12.42 | 1,500,310 |
| 2017-05-10 | $18.88 | $19.29 | $18.88 | $18.91 | $12.46 | 1,235,390 |
| 2017-05-09 | $18.75 | $19.08 | $18.45 | $19.05 | $12.55 | 1,388,630 |
| 2017-05-08 | $19.29 | $19.35 | $18.74 | $18.74 | $12.35 | 1,116,110 |
| 2017-05-05 | $19.53 | $19.70 | $19.10 | $19.10 | $12.59 | 1,277,830 |
| 2017-05-04 | $19.41 | $19.79 | $19.21 | $19.41 | $12.79 | 1,041,780 |
| 2017-05-03 | $19.85 | $19.85 | $19.23 | $19.28 | $12.71 | 886,000 |
| 2017-05-02 | $19.40 | $19.80 | $19.21 | $19.60 | $12.92 | 1,207,020 |
| 2017-05-01 | $19.40 | $19.40 | $19.40 | $19.40 | $12.78 | 0 |
| 2017-04-28 | $19.26 | $19.45 | $19.09 | $19.40 | $12.78 | 953,660 |
| 2017-04-27 | $18.97 | $19.30 | $18.52 | $19.29 | $12.71 | 1,366,160 |
| 2017-04-26 | $18.71 | $18.98 | $18.57 | $18.93 | $12.47 | 1,002,920 |
| 2017-04-25 | $18.65 | $18.88 | $18.50 | $18.67 | $12.30 | 1,072,830 |
| 2017-04-24 | $19.92 | $20.10 | $18.40 | $18.51 | $12.20 | 1,869,690 |
| 2017-04-21 | $20.21 | $20.21 | $19.80 | $19.92 | $13.13 | 685,980 |
| 2017-04-20 | $20.34 | $20.48 | $19.89 | $19.98 | $13.17 | 949,540 |
| 2017-04-19 | $20.50 | $20.78 | $19.87 | $20.22 | $13.32 | 1,467,540 |
| 2017-04-18 | $21.44 | $21.44 | $20.42 | $20.58 | $13.56 | 1,236,710 |
| 2017-04-17 | $21.52 | $21.71 | $21.01 | $21.14 | $13.93 | 1,116,220 |
| 2017-04-14 | $22.30 | $22.30 | $21.52 | $21.64 | $14.26 | 1,363,530 |
| 2017-04-13 | $22.09 | $22.48 | $22.03 | $22.07 | $14.54 | 1,058,570 |
| 2017-04-12 | $22.63 | $22.63 | $22.01 | $22.06 | $14.54 | 1,395,380 |
| 2017-04-11 | $22.35 | $22.65 | $22.21 | $22.63 | $14.91 | 1,696,190 |
| 2017-04-10 | $22.68 | $22.98 | $22.03 | $22.34 | $14.72 | 2,330,460 |
| 2017-04-07 | $22.40 | $23.52 | $22.11 | $22.90 | $15.09 | 2,800,650 |
| 2017-04-06 | $22.55 | $22.88 | $22.39 | $22.40 | $14.76 | 1,903,500 |
| 2017-04-05 | $21.70 | $22.55 | $21.70 | $22.48 | $14.81 | 2,209,540 |
| 2017-04-04 | $21.70 | $21.70 | $21.70 | $21.70 | $14.30 | 0 |
| 2017-04-03 | $21.70 | $21.70 | $21.70 | $21.70 | $14.30 | 0 |
| 2017-03-31 | $21.28 | $21.83 | $21.28 | $21.70 | $14.30 | 1,323,610 |
| 2017-03-30 | $22.10 | $22.38 | $21.00 | $21.25 | $14.00 | 2,156,060 |
| 2017-03-29 | $22.68 | $22.89 | $22.10 | $22.26 | $14.67 | 1,431,710 |
| 2017-03-28 | $22.70 | $22.87 | $22.50 | $22.73 | $14.98 | 983,020 |
| 2017-03-27 | $22.87 | $22.93 | $22.58 | $22.74 | $14.99 | 1,292,620 |
| 2017-03-24 | $22.68 | $22.97 | $22.28 | $22.96 | $15.13 | 1,678,790 |
| 2017-03-23 | $22.72 | $23.09 | $22.21 | $22.61 | $14.90 | 2,178,500 |
| 2017-03-22 | $23.61 | $23.72 | $22.79 | $22.84 | $15.05 | 3,345,540 |
| 2017-03-21 | $23.74 | $23.97 | $23.57 | $23.78 | $15.67 | 1,354,000 |
| 2017-03-20 | $23.61 | $23.78 | $23.34 | $23.75 | $15.65 | 2,086,200 |
| 2017-03-17 | $23.87 | $24.49 | $23.80 | $23.81 | $15.69 | 3,562,070 |
| 2017-03-16 | $23.77 | $24.01 | $23.65 | $23.87 | $15.73 | 2,097,820 |
| 2017-03-15 | $23.52 | $23.78 | $23.40 | $23.73 | $15.64 | 1,613,150 |
| 2017-03-14 | $24.06 | $24.12 | $23.59 | $23.63 | $15.57 | 2,172,520 |
| 2017-03-13 | $23.90 | $24.17 | $23.39 | $24.06 | $15.86 | 2,239,440 |
| 2017-03-10 | $23.85 | $24.22 | $23.85 | $23.91 | $15.76 | 2,236,880 |
| 2017-03-09 | $24.26 | $24.50 | $23.83 | $24.02 | $15.83 | 2,558,800 |
| 2017-03-08 | $24.96 | $25.30 | $24.45 | $24.56 | $16.18 | 3,309,290 |
| 2017-03-07 | $24.24 | $25.14 | $24.14 | $24.90 | $16.41 | 3,903,460 |
| 2017-03-06 | $24.64 | $25.28 | $24.25 | $24.48 | $16.13 | 4,814,530 |
| 2017-03-03 | $23.70 | $24.85 | $23.41 | $24.29 | $16.01 | 4,750,220 |
| 2017-03-02 | $23.42 | $23.74 | $23.25 | $23.74 | $15.64 | 2,207,370 |
| 2017-03-01 | $23.77 | $23.84 | $23.36 | $23.42 | $15.43 | 2,542,510 |
| 2017-02-28 | $23.95 | $24.16 | $23.60 | $23.76 | $15.66 | 2,278,390 |
| 2017-02-27 | $23.92 | $24.49 | $23.79 | $23.96 | $15.79 | 3,272,020 |
| 2017-02-24 | $23.64 | $24.00 | $23.64 | $23.91 | $15.76 | 2,433,570 |
| 2017-02-23 | $23.94 | $24.25 | $23.65 | $24.04 | $15.84 | 3,392,300 |
| 2017-02-22 | $24.10 | $24.56 | $23.80 | $24.16 | $15.92 | 4,282,480 |
| 2017-02-21 | $23.49 | $24.98 | $23.10 | $24.33 | $16.03 | 7,524,330 |
| 2017-02-20 | $24.00 | $24.00 | $22.96 | $23.44 | $15.45 | 6,378,600 |
| 2017-02-17 | $21.94 | $24.11 | $21.94 | $24.11 | $15.89 | 4,290,640 |
| 2017-02-16 | $22.03 | $22.24 | $21.86 | $21.92 | $14.45 | 980,830 |
| 2017-02-15 | $22.16 | $22.44 | $22.00 | $22.02 | $14.51 | 1,081,240 |
| 2017-02-14 | $22.52 | $22.64 | $22.00 | $22.27 | $14.68 | 936,210 |
| 2017-02-13 | $22.12 | $22.59 | $21.94 | $22.53 | $14.85 | 1,748,300 |
| 2017-02-10 | $22.30 | $22.49 | $22.18 | $22.28 | $14.68 | 2,052,530 |
| 2017-02-09 | $22.00 | $22.36 | $21.91 | $22.15 | $14.60 | 1,990,200 |
| 2017-02-08 | $21.86 | $22.03 | $21.35 | $22.00 | $14.50 | 1,830,960 |
| 2017-02-07 | $22.00 | $22.14 | $21.71 | $21.83 | $14.39 | 1,393,760 |
| 2017-02-06 | $21.75 | $22.09 | $21.55 | $21.98 | $14.48 | 2,013,010 |
| 2017-02-03 | $22.11 | $22.28 | $21.60 | $21.70 | $14.30 | 902,620 |
| 2017-02-02 | $21.87 | $21.87 | $21.87 | $21.87 | $14.41 | 0 |
| 2017-02-01 | $21.87 | $21.87 | $21.87 | $21.87 | $14.41 | 0 |
| 2017-01-31 | $21.87 | $21.87 | $21.87 | $21.87 | $14.41 | 0 |
| 2017-01-30 | $21.87 | $21.87 | $21.87 | $21.87 | $14.41 | 0 |
| 2017-01-27 | $21.87 | $21.87 | $21.87 | $21.87 | $14.41 | 0 |
| 2017-01-26 | $21.63 | $21.96 | $21.55 | $21.87 | $14.41 | 1,086,800 |
| 2017-01-25 | $21.55 | $21.72 | $21.31 | $21.65 | $14.27 | 1,235,420 |
| 2017-01-24 | $21.54 | $21.67 | $21.21 | $21.57 | $14.21 | 1,234,840 |
| 2017-01-23 | $21.39 | $21.95 | $21.31 | $21.51 | $14.18 | 1,412,350 |
| 2017-01-20 | $20.70 | $21.60 | $20.69 | $21.48 | $14.16 | 1,509,780 |
| 2017-01-19 | $21.00 | $21.20 | $20.60 | $20.86 | $13.75 | 1,341,860 |
| 2017-01-18 | $21.89 | $21.95 | $21.15 | $21.25 | $14.00 | 1,306,550 |
| 2017-01-17 | $21.46 | $22.00 | $20.45 | $21.87 | $14.41 | 2,183,870 |
| 2017-01-16 | $22.32 | $22.80 | $20.35 | $21.44 | $14.13 | 3,265,530 |
| 2017-01-13 | $23.80 | $24.05 | $22.41 | $22.61 | $14.90 | 2,487,960 |
| 2017-01-12 | $24.40 | $24.58 | $23.71 | $23.80 | $15.68 | 1,460,390 |
| 2017-01-11 | $24.18 | $24.77 | $24.10 | $24.40 | $16.08 | 1,343,830 |
| 2017-01-10 | $24.48 | $24.85 | $24.16 | $24.18 | $15.93 | 1,053,410 |
| 2017-01-09 | $24.20 | $24.79 | $24.20 | $24.73 | $16.30 | 1,158,440 |
| 2017-01-06 | $24.67 | $24.90 | $24.24 | $24.36 | $16.05 | 1,339,960 |
| 2017-01-05 | $25.05 | $25.15 | $24.67 | $24.67 | $16.26 | 1,663,150 |
| 2017-01-04 | $24.52 | $25.30 | $24.17 | $25.05 | $16.51 | 3,192,380 |
| 2017-01-03 | $23.56 | $24.96 | $23.40 | $24.37 | $16.06 | 3,269,340 |
| 2017-01-02 | $23.39 | $23.39 | $23.39 | $23.39 | $15.41 | 0 |
| 2016-12-30 | $23.40 | $23.53 | $23.15 | $23.39 | $15.41 | 763,300 |
| 2016-12-29 | $23.10 | $23.50 | $23.10 | $23.31 | $15.36 | 1,170,320 |
| 2016-12-28 | $23.49 | $23.50 | $23.15 | $23.28 | $15.34 | 1,155,430 |
| 2016-12-27 | $23.32 | $23.55 | $23.11 | $23.49 | $15.48 | 1,461,600 |
| 2016-12-26 | $22.99 | $23.60 | $22.20 | $23.32 | $15.37 | 1,498,690 |
| 2016-12-23 | $23.70 | $23.70 | $23.01 | $23.14 | $15.25 | 1,760,740 |
| 2016-12-22 | $23.18 | $24.00 | $22.77 | $23.88 | $15.74 | 2,634,310 |
| 2016-12-21 | $23.17 | $23.45 | $23.06 | $23.27 | $15.33 | 1,103,910 |
| 2016-12-20 | $22.78 | $23.16 | $22.60 | $23.03 | $15.18 | 1,436,090 |
| 2016-12-19 | $23.08 | $23.27 | $22.73 | $22.78 | $15.01 | 878,800 |
| 2016-12-16 | $22.70 | $23.13 | $22.70 | $22.98 | $15.14 | 1,284,660 |
| 2016-12-15 | $22.05 | $22.95 | $22.05 | $22.75 | $14.99 | 1,578,750 |
| 2016-12-14 | $22.33 | $22.69 | $22.04 | $22.34 | $14.72 | 1,605,930 |
| 2016-12-13 | $22.84 | $22.96 | $21.74 | $22.33 | $14.72 | 2,346,300 |
| 2016-12-12 | $25.10 | $25.31 | $22.60 | $22.62 | $14.91 | 3,289,330 |
| 2016-12-09 | $25.20 | $25.50 | $24.85 | $25.10 | $16.54 | 1,372,590 |
| 2016-12-08 | $25.65 | $25.84 | $25.32 | $25.36 | $16.71 | 1,114,730 |
| 2016-12-07 | $25.51 | $25.79 | $25.25 | $25.72 | $16.95 | 1,625,000 |
| 2016-12-06 | $25.42 | $25.64 | $25.17 | $25.38 | $16.73 | 1,583,760 |
| 2016-12-05 | $24.60 | $25.60 | $24.60 | $25.15 | $16.57 | 2,253,530 |
| 2016-12-02 | $26.30 | $26.45 | $25.01 | $25.02 | $16.49 | 3,063,100 |
| 2016-12-01 | $26.82 | $26.93 | $26.11 | $26.20 | $17.27 | 2,624,580 |
| 2016-11-30 | $26.32 | $26.78 | $26.28 | $26.60 | $17.53 | 2,238,620 |
| 2016-11-29 | $27.00 | $27.01 | $26.36 | $26.36 | $17.37 | 2,447,370 |
| 2016-11-28 | $27.09 | $27.20 | $26.80 | $27.02 | $17.81 | 1,955,930 |
| 2016-11-25 | $27.42 | $27.42 | $26.50 | $26.99 | $17.79 | 3,104,310 |
| 2016-11-24 | $27.81 | $27.94 | $27.20 | $27.27 | $17.97 | 2,521,590 |
| 2016-11-23 | $28.30 | $28.51 | $27.58 | $27.71 | $18.26 | 3,609,910 |
| 2016-11-22 | $28.40 | $28.56 | $27.95 | $28.30 | $18.65 | 3,791,780 |
| 2016-11-21 | $27.61 | $28.48 | $27.19 | $28.39 | $18.71 | 4,376,810 |
| 2016-11-18 | $27.79 | $28.30 | $27.57 | $27.80 | $18.32 | 3,186,340 |
| 2016-11-17 | $27.60 | $28.00 | $27.40 | $27.78 | $18.31 | 3,648,780 |
| 2016-11-16 | $27.23 | $28.35 | $27.19 | $28.05 | $18.48 | 7,210,100 |
| 2016-11-15 | $27.00 | $27.20 | $26.70 | $27.19 | $17.92 | 2,404,950 |
| 2016-11-14 | $26.87 | $27.38 | $26.57 | $26.89 | $17.72 | 3,069,960 |
| 2016-11-11 | $26.65 | $26.79 | $26.24 | $26.75 | $17.63 | 2,309,870 |
| 2016-11-10 | $26.50 | $26.83 | $26.50 | $26.62 | $17.54 | 2,372,910 |
| 2016-11-09 | $26.92 | $27.16 | $26.07 | $26.26 | $17.31 | 3,609,270 |
| 2016-11-08 | $27.10 | $27.77 | $27.08 | $27.10 | $17.86 | 3,243,090 |
| 2016-11-07 | $27.00 | $27.42 | $26.80 | $27.00 | $17.79 | 3,362,760 |
| 2016-11-04 | $26.60 | $27.78 | $26.55 | $27.42 | $18.07 | 6,836,220 |
| 2016-11-03 | $26.20 | $26.93 | $26.02 | $26.79 | $17.65 | 4,852,880 |
| 2016-11-02 | $26.15 | $26.48 | $25.98 | $26.17 | $17.25 | 2,996,470 |
| 2016-11-01 | $25.54 | $26.24 | $25.52 | $26.24 | $17.29 | 3,633,090 |
| 2016-10-31 | $25.31 | $25.74 | $25.15 | $25.54 | $16.83 | 0 |
| 2016-10-28 | $25.41 | $25.95 | $25.41 | $25.44 | $16.76 | 1,874,020 |
| 2016-10-27 | $25.95 | $25.95 | $25.60 | $25.74 | $16.96 | 1,161,490 |
| 2016-10-26 | $25.88 | $26.20 | $25.61 | $25.85 | $17.04 | 2,111,120 |
| 2016-10-25 | $25.80 | $25.99 | $25.61 | $25.97 | $17.11 | 1,821,450 |
| 2016-10-24 | $25.80 | $25.95 | $25.45 | $25.75 | $16.97 | 1,788,760 |
| 2016-10-21 | $26.01 | $26.20 | $25.30 | $25.65 | $16.90 | 2,302,420 |
| 2016-10-20 | $26.07 | $26.38 | $25.91 | $26.00 | $17.13 | 2,049,850 |
| 2016-10-19 | $26.48 | $26.48 | $26.00 | $26.11 | $17.21 | 3,086,080 |
| 2016-10-18 | $25.39 | $26.79 | $25.39 | $26.55 | $17.50 | 5,240,400 |
| 2016-10-17 | $25.44 | $25.90 | $25.35 | $25.50 | $16.80 | 1,897,640 |
| 2016-10-14 | $25.61 | $25.79 | $25.21 | $25.42 | $16.75 | 1,469,320 |
| 2016-10-13 | $25.77 | $26.10 | $25.55 | $25.70 | $16.94 | 1,480,110 |
| 2016-10-12 | $25.44 | $25.88 | $25.42 | $25.75 | $16.97 | 1,620,170 |
| 2016-10-11 | $25.90 | $26.19 | $25.50 | $25.60 | $16.87 | 1,755,770 |
| 2016-10-10 | $25.12 | $25.93 | $25.02 | $25.78 | $16.99 | 2,502,700 |
| 2016-10-07 | $24.96 | $24.96 | $24.96 | $24.96 | $16.45 | 0 |
| 2016-10-06 | $24.96 | $24.96 | $24.96 | $24.96 | $16.45 | 0 |
| 2016-10-05 | $24.96 | $24.96 | $24.96 | $24.96 | $16.45 | 0 |
| 2016-10-04 | $24.96 | $24.96 | $24.96 | $24.96 | $16.45 | 0 |
| 2016-10-03 | $24.96 | $24.96 | $24.96 | $24.96 | $16.45 | 0 |
| 2016-09-30 | $24.75 | $25.09 | $24.70 | $24.96 | $16.45 | 1,447,240 |
| 2016-09-29 | $24.52 | $24.89 | $24.50 | $24.73 | $16.30 | 1,615,440 |
| 2016-09-28 | $25.01 | $25.01 | $24.40 | $24.52 | $16.16 | 1,310,370 |
| 2016-09-27 | $24.15 | $24.80 | $24.15 | $24.77 | $16.32 | 1,785,150 |
| 2016-09-26 | $25.00 | $25.08 | $24.21 | $24.22 | $15.96 | 1,840,590 |
| 2016-09-23 | $25.55 | $25.55 | $25.07 | $25.10 | $16.54 | 1,275,040 |
| 2016-09-22 | $25.40 | $25.69 | $25.26 | $25.30 | $16.67 | 1,510,430 |
| 2016-09-21 | $25.16 | $25.47 | $25.11 | $25.20 | $16.61 | 1,406,130 |
| 2016-09-20 | $25.57 | $25.57 | $25.10 | $25.15 | $16.57 | 1,533,180 |
| 2016-09-19 | $24.99 | $25.50 | $24.98 | $25.35 | $16.71 | 1,941,020 |
| 2016-09-16 | $24.99 | $24.99 | $24.99 | $24.99 | $16.47 | 0 |
| 2016-09-15 | $24.99 | $24.99 | $24.99 | $24.99 | $16.47 | 0 |
| 2016-09-14 | $24.61 | $25.42 | $24.42 | $24.99 | $16.47 | 2,669,270 |
| 2016-09-13 | $25.60 | $25.80 | $24.72 | $24.84 | $16.37 | 3,053,270 |
| 2016-09-12 | $26.14 | $26.27 | $25.24 | $25.26 | $16.65 | 3,686,930 |
| 2016-09-09 | $26.73 | $27.17 | $26.66 | $26.85 | $17.69 | 2,667,560 |
| 2016-09-08 | $26.55 | $27.06 | $26.55 | $26.72 | $17.61 | 2,199,010 |
| 2016-09-07 | $26.85 | $27.57 | $26.69 | $26.90 | $17.73 | 3,926,270 |
| 2016-09-06 | $26.56 | $26.88 | $26.20 | $26.85 | $17.69 | 3,020,730 |
| 2016-09-05 | $26.53 | $26.85 | $26.35 | $26.42 | $17.41 | 1,656,500 |
| 2016-09-02 | $26.48 | $26.78 | $26.21 | $26.55 | $17.50 | 2,356,370 |
| 2016-09-01 | $26.84 | $27.10 | $26.61 | $26.64 | $17.56 | 3,367,090 |
| 2016-08-31 | $27.16 | $28.29 | $27.06 | $27.20 | $17.92 | 6,995,830 |
| 2016-08-30 | $26.80 | $27.04 | $26.60 | $26.71 | $17.60 | 1,539,600 |
| 2016-08-29 | $26.80 | $26.90 | $26.52 | $26.65 | $17.56 | 1,618,960 |
| 2016-08-26 | $26.79 | $27.12 | $26.71 | $26.91 | $17.73 | 2,242,530 |
| 2016-08-25 | $26.50 | $26.70 | $26.18 | $26.69 | $17.59 | 2,750,470 |
| 2016-08-24 | $26.79 | $27.50 | $26.79 | $27.00 | $17.79 | 2,895,360 |
| 2016-08-23 | $26.90 | $26.95 | $26.42 | $26.70 | $17.60 | 2,309,240 |
| 2016-08-22 | $28.16 | $28.18 | $26.68 | $26.72 | $17.61 | 3,735,280 |
| 2016-08-19 | $27.81 | $28.16 | $27.70 | $27.84 | $18.35 | 3,042,740 |
| 2016-08-18 | $27.55 | $28.20 | $27.25 | $27.90 | $18.39 | 4,775,510 |
| 2016-08-17 | $27.80 | $28.00 | $27.40 | $27.61 | $18.19 | 3,219,220 |
| 2016-08-16 | $27.75 | $28.32 | $27.73 | $27.80 | $18.32 | 4,120,380 |
| 2016-08-15 | $27.35 | $28.00 | $26.81 | $27.73 | $18.27 | 5,277,550 |
| 2016-08-12 | $26.90 | $27.15 | $26.70 | $27.09 | $17.85 | 2,564,550 |
| 2016-08-11 | $27.58 | $27.64 | $26.78 | $26.78 | $17.65 | 3,696,150 |
| 2016-08-10 | $27.48 | $28.50 | $27.36 | $27.64 | $18.21 | 5,235,850 |
| 2016-08-09 | $26.81 | $27.44 | $26.60 | $27.40 | $18.06 | 4,157,500 |
| 2016-08-08 | $26.55 | $27.12 | $26.51 | $26.82 | $17.67 | 2,712,680 |
| 2016-08-05 | $27.26 | $27.40 | $26.49 | $26.51 | $17.47 | 3,430,220 |
| 2016-08-04 | $27.10 | $27.46 | $26.98 | $27.25 | $17.96 | 3,423,290 |
| 2016-08-03 | $26.95 | $27.40 | $26.69 | $26.99 | $17.79 | 3,471,600 |
| 2016-08-02 | $26.04 | $27.20 | $26.00 | $26.89 | $17.72 | 4,596,600 |
| 2016-08-01 | $26.77 | $26.77 | $25.51 | $26.04 | $17.16 | 3,735,930 |
| 2016-07-29 | $27.38 | $27.51 | $26.70 | $26.97 | $17.77 | 3,153,860 |
| 2016-07-28 | $28.62 | $28.95 | $26.20 | $27.52 | $18.14 | 6,959,160 |
| 2016-07-27 | $31.36 | $31.55 | $28.50 | $28.61 | $18.85 | 7,185,860 |
| 2016-07-26 | $31.05 | $31.65 | $30.86 | $31.31 | $20.63 | 3,639,500 |
| 2016-07-25 | $31.57 | $32.00 | $30.91 | $30.99 | $20.42 | 4,261,620 |
| 2016-07-22 | $31.71 | $32.30 | $31.36 | $31.88 | $21.01 | 4,156,080 |
| 2016-07-21 | $32.10 | $32.30 | $31.60 | $31.88 | $21.01 | 4,784,610 |
| 2016-07-20 | $31.80 | $33.35 | $31.50 | $32.31 | $21.29 | 8,648,260 |
| 2016-07-19 | $31.50 | $31.76 | $30.79 | $31.49 | $20.75 | 5,689,240 |
| 2016-07-18 | $31.48 | $31.74 | $30.40 | $31.22 | $20.57 | 6,490,240 |
| 2016-07-15 | $33.00 | $33.50 | $31.08 | $31.75 | $20.92 | 14,759,080 |
| 2016-07-14 | $33.90 | $34.88 | $33.83 | $34.08 | $22.46 | 6,335,050 |
| 2016-07-13 | $34.50 | $34.67 | $33.83 | $34.08 | $22.46 | 5,166,570 |
| 2016-07-12 | $34.20 | $34.76 | $32.90 | $34.45 | $22.70 | 7,625,400 |
| 2016-07-11 | $35.70 | $36.09 | $34.50 | $34.56 | $22.77 | 8,977,670 |
| 2016-07-08 | $37.88 | $38.20 | $36.50 | $36.50 | $24.05 | 6,727,400 |
| 2016-07-07 | $36.70 | $38.57 | $35.88 | $37.51 | $24.72 | 13,357,200 |
| 2016-07-06 | $35.62 | $37.00 | $34.88 | $36.93 | $24.34 | 10,343,280 |
| 2016-07-05 | $35.95 | $36.98 | $35.00 | $35.62 | $23.47 | 7,229,340 |
| 2016-07-04 | $35.50 | $36.30 | $34.88 | $35.81 | $23.60 | 7,193,430 |
| 2016-07-01 | $35.00 | $36.28 | $34.38 | $35.85 | $23.56 | 9,934,600 |
| 2016-06-30 | $35.40 | $36.74 | $34.60 | $35.30 | $23.20 | 9,655,580 |
| 2016-06-29 | $36.36 | $36.39 | $35.51 | $35.73 | $23.48 | 9,439,300 |
| 2016-06-28 | $36.36 | $39.24 | $36.00 | $36.70 | $24.12 | 14,325,300 |
| 2016-06-27 | $35.72 | $37.15 | $35.17 | $36.74 | $24.14 | 12,603,080 |
| 2016-06-24 | $34.40 | $37.85 | $33.61 | $36.54 | $24.01 | 17,629,970 |
| 2016-06-23 | $34.50 | $35.50 | $33.56 | $34.58 | $22.72 | 15,476,540 |
| 2016-06-22 | $30.80 | $34.23 | $30.66 | $34.23 | $22.49 | 10,786,060 |
| 2016-06-21 | $32.58 | $32.77 | $30.47 | $31.12 | $20.45 | 5,708,670 |
| 2016-06-20 | $33.49 | $33.56 | $31.52 | $32.05 | $21.06 | 6,373,180 |
| 2016-06-17 | $33.46 | $35.20 | $32.22 | $32.88 | $21.61 | 12,511,420 |
| 2016-06-16 | $31.96 | $34.70 | $31.93 | $33.45 | $21.98 | 12,473,190 |
| 2016-06-15 | $29.00 | $32.25 | $28.88 | $32.03 | $21.05 | 10,011,140 |
| 2016-06-14 | $29.50 | $30.94 | $29.09 | $29.43 | $19.34 | 6,577,970 |
| 2016-06-13 | $32.77 | $32.99 | $30.47 | $30.47 | $20.02 | 10,428,560 |
| 2016-06-10 | $33.86 | $33.86 | $33.86 | $33.86 | $22.25 | 0 |
| 2016-06-09 | $33.86 | $33.86 | $33.86 | $33.86 | $22.25 | 0 |
| 2016-06-08 | $34.35 | $34.68 | $33.21 | $33.86 | $22.25 | 7,140,730 |
| 2016-06-07 | $34.92 | $35.09 | $33.89 | $34.35 | $22.57 | 7,396,230 |
| 2016-06-06 | $33.94 | $35.30 | $33.60 | $35.00 | $23.00 | 12,121,800 |
| 2016-06-03 | $33.20 | $34.36 | $32.50 | $34.15 | $22.44 | 12,315,710 |
| 2016-06-02 | $33.00 | $33.60 | $32.49 | $33.15 | $21.78 | 6,231,610 |
| 2016-06-01 | $32.90 | $34.10 | $32.70 | $33.02 | $21.70 | 8,802,630 |
| 2016-05-31 | $31.00 | $32.85 | $31.00 | $32.84 | $21.58 | 6,493,090 |
| 2016-05-30 | $30.94 | $31.80 | $30.42 | $31.00 | $20.37 | 3,232,030 |
| 2016-05-27 | $32.03 | $32.25 | $31.12 | $31.22 | $20.52 | 3,793,140 |
| 2016-05-26 | $31.51 | $32.20 | $30.51 | $32.10 | $21.09 | 5,301,100 |
| 2016-05-25 | $32.98 | $33.49 | $31.62 | $31.96 | $21.00 | 5,324,310 |
| 2016-05-24 | $33.00 | $33.88 | $32.01 | $32.56 | $21.40 | 6,448,000 |
| 2016-05-23 | $31.50 | $33.27 | $31.33 | $33.27 | $21.86 | 8,813,090 |
| 2016-05-20 | $31.50 | $32.45 | $30.40 | $31.46 | $20.67 | 7,544,810 |
| 2016-05-19 | $33.00 | $33.50 | $32.00 | $32.15 | $21.13 | 6,290,400 |
| 2016-05-18 | $33.35 | $33.84 | $31.70 | $32.40 | $21.29 | 8,144,680 |
| 2016-05-17 | $35.19 | $36.90 | $34.56 | $34.71 | $22.81 | 12,055,570 |
| 2016-05-16 | $33.60 | $35.51 | $33.20 | $35.51 | $23.34 | 10,090,690 |
| 2016-05-13 | $34.00 | $35.50 | $33.68 | $34.02 | $22.36 | 8,725,820 |
| 2016-05-12 | $31.00 | $34.37 | $31.00 | $34.08 | $22.40 | 10,428,880 |
| 2016-05-11 | $33.70 | $34.20 | $31.98 | $32.44 | $21.32 | 7,869,800 |
| 2016-05-10 | $33.44 | $34.59 | $33.13 | $33.33 | $21.90 | 9,012,650 |
| 2016-05-09 | $34.20 | $34.80 | $32.30 | $32.90 | $21.62 | 11,128,890 |
| 2016-05-06 | $36.70 | $37.93 | $35.21 | $35.70 | $23.46 | 12,671,140 |
| 2016-05-05 | $35.91 | $36.50 | $35.42 | $36.06 | $23.70 | 9,479,010 |
| 2016-05-04 | $36.90 | $39.98 | $36.00 | $36.26 | $23.83 | 18,162,620 |
| 2016-05-03 | $34.35 | $38.10 | $33.55 | $37.50 | $24.64 | 11,412,090 |
| 2016-05-02 | $34.70 | $34.70 | $34.70 | $34.70 | $22.80 | 0 |
| 2016-04-29 | $35.50 | $35.98 | $34.60 | $34.70 | $22.80 | 8,642,660 |
| 2016-04-28 | $35.30 | $36.20 | $34.58 | $35.38 | $23.25 | 10,090,580 |
| 2016-04-27 | $35.00 | $35.80 | $33.80 | $35.80 | $23.53 | 17,739,970 |
| 2016-04-26 | $30.38 | $34.28 | $30.38 | $34.28 | $22.53 | 15,030,960 |
| 2016-04-25 | $30.08 | $33.19 | $29.30 | $31.16 | $20.48 | 11,694,950 |
| 2016-04-22 | $29.40 | $31.30 | $28.80 | $30.68 | $20.16 | 10,651,930 |
| 2016-04-21 | $30.18 | $30.76 | $28.50 | $28.70 | $18.86 | 9,852,910 |
| 2016-04-20 | $32.20 | $32.70 | $29.05 | $29.86 | $19.62 | 11,400,650 |
| 2016-04-19 | $31.91 | $33.25 | $31.72 | $32.20 | $21.16 | 11,011,470 |
| 2016-04-18 | $31.61 | $32.19 | $30.50 | $31.59 | $20.76 | 8,631,730 |
| 2016-04-15 | $32.71 | $33.19 | $31.51 | $32.22 | $21.17 | 10,602,850 |
| 2016-04-14 | $33.00 | $34.30 | $32.32 | $32.70 | $21.49 | 14,290,720 |
| 2016-04-13 | $30.11 | $33.29 | $29.65 | $33.29 | $21.88 | 18,906,950 |
| 2016-04-12 | $32.33 | $32.85 | $29.02 | $30.26 | $19.89 | 17,495,320 |
| 2016-04-11 | $28.19 | $31.28 | $28.00 | $31.28 | $20.56 | 22,316,410 |
| 2016-04-08 | $25.50 | $28.44 | $25.00 | $28.44 | $18.69 | 21,575,850 |
| 2016-04-07 | $26.39 | $28.17 | $25.31 | $25.85 | $16.99 | 15,142,240 |
| 2016-04-06 | $25.80 | $26.66 | $24.91 | $26.28 | $17.27 | 16,952,050 |
| 2016-04-05 | $23.85 | $25.61 | $23.85 | $25.61 | $16.83 | 14,150,830 |
| 2016-04-04 | $23.28 | $23.28 | $23.28 | $23.28 | $15.30 | 0 |
| 2016-04-01 | $23.90 | $23.92 | $22.84 | $23.28 | $15.30 | 6,237,700 |
| 2016-03-31 | $24.59 | $24.97 | $23.80 | $24.08 | $15.82 | 7,795,620 |
| 2016-03-30 | $23.36 | $24.80 | $23.05 | $24.59 | $16.16 | 9,933,630 |
| 2016-03-29 | $23.80 | $23.99 | $22.58 | $22.90 | $15.05 | 7,400,360 |
| 2016-03-28 | $24.25 | $24.55 | $23.51 | $23.81 | $15.65 | 6,618,700 |
| 2016-03-25 | $24.31 | $25.28 | $23.70 | $23.75 | $15.61 | 9,118,060 |
| 2016-03-24 | $24.35 | $26.95 | $24.00 | $24.50 | $16.10 | 16,682,940 |
| 2016-03-23 | $23.83 | $25.20 | $23.05 | $25.02 | $16.44 | 14,087,200 |
| 2016-03-22 | $22.26 | $24.90 | $22.00 | $24.00 | $15.77 | 17,889,050 |
| 2016-03-21 | $23.38 | $23.45 | $22.01 | $22.66 | $14.89 | 19,024,340 |
| 2016-03-18 | $19.90 | $21.34 | $19.90 | $21.34 | $14.02 | 5,333,330 |
| 2016-03-17 | $18.64 | $19.47 | $18.60 | $19.40 | $12.75 | 8,281,020 |
| 2016-03-16 | $18.98 | $19.20 | $18.16 | $18.41 | $12.10 | 6,401,330 |
| 2016-03-15 | $18.98 | $19.43 | $18.74 | $18.76 | $12.33 | 7,460,680 |
| 2016-03-14 | $17.90 | $19.34 | $17.90 | $19.24 | $12.64 | 9,316,960 |
| 2016-03-11 | $17.04 | $17.73 | $17.01 | $17.58 | $11.55 | 3,028,580 |
| 2016-03-10 | $18.02 | $18.25 | $17.40 | $17.40 | $11.43 | 3,832,400 |
| 2016-03-09 | $18.24 | $18.77 | $17.71 | $17.97 | $11.81 | 4,594,320 |
| 2016-03-08 | $18.38 | $18.60 | $17.01 | $18.53 | $12.18 | 6,008,520 |
| 2016-03-07 | $18.01 | $18.90 | $18.01 | $18.35 | $12.06 | 5,411,840 |
| 2016-03-04 | $19.65 | $19.85 | $18.03 | $18.03 | $11.85 | 9,258,840 |
| 2016-03-03 | $19.92 | $20.98 | $19.61 | $20.03 | $13.16 | 10,363,120 |
| 2016-03-02 | $19.14 | $20.18 | $18.40 | $19.94 | $13.10 | 10,166,690 |
| 2016-03-01 | $18.80 | $19.88 | $17.59 | $19.14 | $12.58 | 9,567,970 |
| 2016-02-29 | $21.27 | $21.28 | $19.54 | $19.54 | $12.84 | 4,931,720 |
| 2016-02-26 | $21.80 | $22.68 | $21.13 | $21.71 | $14.27 | 9,450,670 |
| 2016-02-25 | $23.20 | $23.95 | $20.80 | $21.29 | $13.99 | 14,826,560 |
| 2016-02-24 | $23.35 | $23.76 | $22.35 | $22.93 | $15.07 | 9,177,100 |
| 2016-02-23 | $23.19 | $23.50 | $22.58 | $23.14 | $15.21 | 9,338,340 |
| 2016-02-22 | $22.44 | $23.90 | $22.38 | $23.52 | $15.46 | 15,339,310 |
| 2016-02-19 | $21.23 | $23.35 | $21.10 | $22.76 | $14.96 | 16,373,340 |
| 2016-02-18 | $21.80 | $21.83 | $21.05 | $21.23 | $13.95 | 8,627,520 |
| 2016-02-17 | $21.12 | $21.99 | $20.69 | $21.67 | $14.24 | 11,985,420 |
| 2016-02-16 | $20.02 | $21.63 | $20.00 | $21.09 | $13.86 | 7,667,240 |
| 2016-02-15 | $18.55 | $20.18 | $18.50 | $19.78 | $13.00 | 4,316,730 |
| 2016-02-12 | $19.80 | $19.80 | $19.80 | $19.80 | $13.01 | 0 |
| 2016-02-11 | $19.80 | $19.80 | $19.80 | $19.80 | $13.01 | 0 |
| 2016-02-10 | $19.80 | $19.80 | $19.80 | $19.80 | $13.01 | 0 |
| 2016-02-09 | $19.80 | $19.80 | $19.80 | $19.80 | $13.01 | 0 |
| 2016-02-08 | $19.80 | $19.80 | $19.80 | $19.80 | $13.01 | 0 |
| 2016-02-05 | $20.80 | $21.18 | $19.78 | $19.80 | $13.01 | 6,441,180 |
| 2016-02-04 | $20.30 | $21.48 | $20.10 | $20.82 | $13.68 | 9,564,270 |
| 2016-02-03 | $19.00 | $20.88 | $18.50 | $20.30 | $13.34 | 8,853,810 |
| 2016-02-02 | $19.00 | $20.02 | $18.62 | $19.60 | $12.88 | 8,366,850 |
| 2016-02-01 | $20.10 | $20.49 | $18.54 | $18.94 | $12.45 | 9,247,740 |
| 2016-01-29 | $19.66 | $21.30 | $18.13 | $20.60 | $13.54 | 13,136,930 |
| 2016-01-28 | $21.63 | $21.95 | $20.12 | $20.12 | $13.22 | 10,972,830 |
| 2016-01-27 | $20.54 | $22.36 | $19.38 | $22.36 | $14.69 | 13,475,190 |
| 2016-01-26 | $21.81 | $22.00 | $20.02 | $20.33 | $13.36 | 10,245,280 |
| 2016-01-25 | $21.70 | $22.78 | $21.41 | $22.11 | $14.53 | 12,026,270 |
| 2016-01-22 | $19.75 | $21.29 | $19.36 | $21.29 | $13.99 | 11,522,020 |
| 2016-01-21 | $20.68 | $21.51 | $19.31 | $19.35 | $12.72 | 8,617,260 |
| 2016-01-20 | $21.55 | $22.29 | $20.66 | $21.18 | $13.92 | 10,245,740 |
| 2016-01-19 | $20.11 | $22.30 | $19.76 | $21.89 | $14.39 | 13,748,600 |
| 2016-01-18 | $18.23 | $20.54 | $18.23 | $20.54 | $13.50 | 12,193,100 |
| 2016-01-15 | $18.80 | $19.49 | $17.98 | $18.67 | $12.27 | 12,882,640 |
| 2016-01-14 | $15.50 | $17.80 | $15.48 | $17.80 | $11.70 | 7,211,230 |
| 2016-01-13 | $17.59 | $17.95 | $16.18 | $16.18 | $10.63 | 4,812,030 |
| 2016-01-12 | $17.50 | $18.20 | $16.58 | $17.59 | $11.56 | 5,467,200 |
| 2016-01-11 | $19.09 | $19.55 | $18.02 | $18.02 | $11.84 | 4,144,320 |
| 2016-01-08 | $21.10 | $21.40 | $19.00 | $20.02 | $13.16 | 6,858,760 |
| 2016-01-07 | $22.50 | $22.50 | $20.95 | $20.95 | $13.77 | 2,184,900 |
| 2016-01-06 | $23.35 | $24.40 | $22.80 | $23.28 | $15.30 | 7,153,160 |
| 2016-01-05 | $22.60 | $24.50 | $22.15 | $23.10 | $15.18 | 6,105,140 |
| 2016-01-04 | $26.80 | $27.14 | $24.44 | $24.45 | $16.07 | 4,737,490 |
| 2016-01-01 | $27.15 | $27.15 | $27.15 | $27.15 | $17.84 | 0 |
| 2015-12-31 | $27.01 | $27.58 | $26.27 | $27.15 | $17.84 | 7,728,770 |
| 2015-12-30 | $26.40 | $27.61 | $26.10 | $27.18 | $17.86 | 9,233,360 |
| 2015-12-29 | $25.25 | $26.50 | $25.10 | $26.41 | $17.36 | 8,679,780 |
| 2015-12-28 | $25.22 | $25.85 | $24.91 | $25.05 | $16.46 | 6,396,330 |
| 2015-12-25 | $24.47 | $25.04 | $24.26 | $25.00 | $16.43 | 3,593,290 |
| 2015-12-24 | $24.94 | $24.99 | $23.91 | $24.51 | $16.11 | 5,183,540 |
| 2015-12-23 | $26.10 | $26.18 | $24.89 | $24.93 | $16.38 | 5,982,430 |
| 2015-12-22 | $25.90 | $26.25 | $25.65 | $26.07 | $17.13 | 4,082,890 |
| 2015-12-21 | $26.70 | $26.75 | $25.70 | $25.79 | $16.95 | 5,816,240 |
| 2015-12-18 | $26.99 | $27.20 | $26.10 | $26.43 | $17.37 | 7,659,390 |
| 2015-12-17 | $27.02 | $28.98 | $26.88 | $27.39 | $18.00 | 17,088,510 |
| 2015-12-16 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-15 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-14 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-11 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-10 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-09 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-08 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-07 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-04 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-03 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-02 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-12-01 | $26.63 | $26.63 | $26.63 | $26.63 | $17.50 | 0 |
| 2015-11-30 | $25.10 | $26.92 | $22.88 | $26.63 | $17.50 | 12,188,450 |
| 2015-11-27 | $27.28 | $28.23 | $24.93 | $24.93 | $16.38 | 9,344,920 |
| 2015-11-26 | $29.01 | $29.09 | $27.41 | $27.70 | $18.20 | 10,186,540 |
| 2015-11-25 | $28.90 | $29.22 | $28.28 | $28.90 | $18.99 | 9,971,670 |
| 2015-11-24 | $28.20 | $29.63 | $27.83 | $28.82 | $18.94 | 11,637,740 |
| 2015-11-23 | $28.18 | $30.80 | $27.38 | $28.34 | $18.62 | 18,912,510 |
| 2015-11-20 | $26.48 | $29.35 | $26.10 | $28.55 | $18.76 | 22,587,310 |
| 2015-11-19 | $25.56 | $27.30 | $24.80 | $26.68 | $17.53 | 16,156,600 |
| 2015-11-18 | $26.50 | $28.00 | $26.00 | $26.08 | $17.14 | 15,114,810 |
| 2015-11-17 | $26.55 | $26.98 | $25.60 | $25.81 | $16.96 | 10,844,820 |
| 2015-11-16 | $25.48 | $26.40 | $25.25 | $26.33 | $17.30 | 11,040,040 |
| 2015-11-13 | $27.88 | $29.85 | $25.79 | $26.89 | $17.67 | 21,840,650 |
| 2015-11-12 | $26.90 | $29.59 | $26.68 | $28.60 | $18.79 | 21,908,650 |
| 2015-11-11 | $27.05 | $27.59 | $26.33 | $26.98 | $17.73 | 12,615,350 |
| 2015-11-10 | $26.10 | $27.80 | $26.06 | $27.30 | $17.94 | 16,258,320 |
| 2015-11-09 | $25.58 | $27.70 | $24.70 | $26.61 | $17.49 | 14,725,550 |
| 2015-11-06 | $26.20 | $27.27 | $26.06 | $26.58 | $17.47 | 14,837,230 |
| 2015-11-05 | $26.95 | $28.08 | $25.77 | $26.53 | $17.43 | 20,410,440 |
| 2015-11-04 | $26.00 | $28.75 | $25.25 | $27.64 | $18.16 | 24,074,530 |
| 2015-11-03 | $24.51 | $26.90 | $24.48 | $26.20 | $17.22 | 26,678,630 |
| 2015-11-02 | $22.90 | $26.23 | $22.85 | $24.45 | $16.07 | 22,327,320 |
| 2015-10-30 | $23.01 | $25.75 | $22.30 | $24.98 | $16.42 | 24,448,580 |
| 2015-10-29 | $22.64 | $24.35 | $22.10 | $23.41 | $15.38 | 13,067,920 |
| 2015-10-28 | $23.08 | $25.30 | $22.50 | $22.85 | $15.02 | 18,669,990 |
| 2015-10-27 | $22.21 | $23.50 | $21.70 | $23.48 | $15.43 | 14,228,240 |
| 2015-10-26 | $23.00 | $23.97 | $22.10 | $22.73 | $14.94 | 16,689,280 |
| 2015-10-23 | $23.24 | $25.20 | $22.38 | $24.21 | $15.91 | 23,920,640 |
| 2015-10-22 | $21.15 | $23.27 | $20.86 | $23.23 | $15.27 | 21,076,960 |
| 2015-10-21 | $23.20 | $23.79 | $21.15 | $21.15 | $13.90 | 17,048,350 |
| 2015-10-20 | $24.39 | $24.40 | $23.05 | $23.50 | $15.44 | 21,090,990 |
| 2015-10-19 | $21.80 | $24.33 | $21.25 | $24.33 | $15.99 | 29,275,020 |
| 2015-10-16 | $21.73 | $23.78 | $21.55 | $22.12 | $14.54 | 22,392,790 |
| 2015-10-15 | $21.01 | $22.09 | $20.76 | $21.92 | $14.40 | 21,407,800 |
| 2015-10-14 | $22.10 | $22.87 | $20.60 | $22.01 | $14.46 | 27,549,660 |
| 2015-10-13 | $20.50 | $21.41 | $20.00 | $21.41 | $14.07 | 23,689,340 |
| 2015-10-12 | $18.43 | $19.46 | $18.43 | $19.46 | $12.79 | 4,383,830 |
| 2015-10-09 | $16.58 | $17.69 | $16.50 | $17.69 | $11.63 | 15,280,540 |
| 2015-10-08 | $15.20 | $16.08 | $15.11 | $16.08 | $10.57 | 3,892,280 |
| 2015-10-07 | $14.62 | $14.62 | $14.62 | $14.62 | $9.61 | 0 |
| 2015-10-06 | $14.62 | $14.62 | $14.62 | $14.62 | $9.61 | 0 |
| 2015-10-05 | $14.62 | $14.62 | $14.62 | $14.62 | $9.61 | 0 |
| 2015-10-02 | $14.62 | $14.62 | $14.62 | $14.62 | $9.61 | 0 |
| 2015-10-01 | $14.62 | $14.62 | $14.62 | $14.62 | $9.61 | 0 |
| 2015-09-30 | $15.35 | $15.58 | $14.45 | $14.62 | $9.61 | 5,215,760 |
| 2015-09-29 | $15.48 | $16.30 | $15.00 | $15.01 | $9.86 | 7,397,860 |
| 2015-09-28 | $15.21 | $16.25 | $14.44 | $16.00 | $10.51 | 9,179,350 |
| 2015-09-25 | $15.99 | $16.51 | $14.60 | $15.69 | $10.31 | 14,493,890 |
| 2015-09-24 | $15.71 | $15.71 | $15.52 | $15.71 | $10.32 | 7,185,400 |
| 2015-09-23 | $13.85 | $14.78 | $13.70 | $14.28 | $9.38 | 7,494,710 |
| 2015-09-22 | $14.15 | $14.50 | $13.61 | $14.08 | $9.25 | 7,628,410 |
| 2015-09-21 | $13.01 | $14.20 | $12.90 | $14.15 | $9.30 | 5,970,330 |
| 2015-09-18 | $13.23 | $13.60 | $12.88 | $13.34 | $8.77 | 5,932,310 |
| 2015-09-17 | $12.33 | $13.62 | $12.07 | $13.61 | $8.94 | 7,467,510 |
| 2015-09-16 | $11.25 | $12.38 | $11.22 | $12.38 | $8.14 | 3,896,750 |
| 2015-09-15 | $12.06 | $12.51 | $11.25 | $11.25 | $7.39 | 3,223,770 |
| 2015-09-14 | $14.00 | $14.08 | $12.50 | $12.50 | $8.21 | 3,514,500 |
| 2015-09-11 | $13.80 | $14.25 | $13.60 | $13.89 | $9.13 | 4,061,820 |
| 2015-09-10 | $14.18 | $14.33 | $13.00 | $13.60 | $8.94 | 4,172,730 |
| 2015-09-09 | $13.78 | $14.43 | $13.45 | $14.29 | $9.39 | 4,331,530 |
| 2015-09-08 | $12.18 | $13.61 | $12.11 | $13.52 | $8.88 | 2,918,310 |
| 2015-09-07 | $12.09 | $12.83 | $11.94 | $12.37 | $8.13 | 3,497,550 |
| 2015-09-04 | $11.66 | $11.66 | $11.66 | $11.66 | $7.66 | 0 |
| 2015-09-03 | $11.66 | $11.66 | $11.66 | $11.66 | $7.66 | 0 |
| 2015-09-02 | $11.80 | $13.10 | $11.36 | $11.66 | $7.66 | 3,138,610 |
| 2015-09-01 | $13.51 | $13.99 | $12.47 | $12.47 | $8.19 | 3,838,510 |
Suzhou Industrial Prk Hshn Elctrc Company Ltd (300141) News Headlines
Recent Suzhou Industrial Prk Hshn Elctrc Company Ltd (300141) News
Similar Companies to Suzhou Industrial Prk Hshn Elctrc Company Ltd (300141) 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 | -- | -- | -- |