Shenzhen Jasic Technology Company Ltd (300193) Exchange: SHE
Data as of July 17, 2025
$9.14 ($0.07) 0.77%
Shenzhen Jasic Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Jasic Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.09 |
| Previous Close | $9.14 |
| High | $9.19 |
| Low | $9.06 |
| Adjusted Open | $9.09 |
| Previous Adjusted Close | $9.14 |
| Adjusted High | $9.19 |
| Adjusted Low | $9.06 |
About Shenzhen Jasic Technology Company Ltd (300193)
SHENZHEN JASIC TECHNOLOGY CO., LTD. is principally engaged in the research, development, manufacture and distribution of welding and cutting equipment. The Company's main products portfolio consists of inverter welding machines, including direct current manual arc welding machines, direct current argon arc welding machines, alternative/direct current square wave argon arc welding machines, gas shielded arc welding machines, submerged arc welding machines, air plasma cutting machines and argon arc/manual arc/cutting multi-purpose machines; internal combustion engine welding machines, including diesel engine inverter welding machines, petroleum engine inverter welding machines, petroleum engine chopped wave welding machines and petroleum engine welding machines sets, welding and cutting equipment sets, as well as special welding machines, among others.
Invest in Shenzhen Jasic Technology Company Ltd (300193)
Historical Stock Data for Shenzhen Jasic Technology Company Ltd (300193)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.09 | $9.19 | $9.06 | $9.14 | $9.14 | 10,931,340 |
| 2025-07-08 | $9.01 | $9.08 | $8.98 | $9.07 | $9.07 | 6,763,160 |
| 2025-07-07 | $9.00 | $9.02 | $8.95 | $9.02 | $9.02 | 4,802,400 |
| 2025-07-04 | $9.06 | $9.09 | $8.97 | $9.00 | $9.00 | 5,570,800 |
| 2025-07-03 | $9.00 | $9.09 | $8.99 | $9.08 | $9.08 | 7,545,300 |
| 2025-07-02 | $9.00 | $9.05 | $8.94 | $9.01 | $9.01 | 7,177,740 |
| 2025-07-01 | $9.04 | $9.07 | $8.92 | $8.99 | $8.99 | 7,684,000 |
| 2025-06-30 | $9.02 | $9.08 | $9.01 | $9.05 | $9.05 | 6,654,900 |
| 2025-06-27 | $9.05 | $9.06 | $8.97 | $9.01 | $9.01 | 6,603,240 |
| 2025-06-26 | $9.06 | $9.11 | $8.97 | $8.98 | $8.98 | 12,573,720 |
| 2025-06-25 | $8.93 | $9.07 | $8.86 | $9.05 | $9.05 | 10,914,210 |
| 2025-06-24 | $8.65 | $8.95 | $8.65 | $8.93 | $8.93 | 14,101,640 |
| 2025-06-23 | $8.61 | $8.68 | $8.58 | $8.66 | $8.66 | 4,522,500 |
| 2025-06-20 | $8.79 | $8.87 | $8.76 | $8.81 | $8.81 | 4,140,980 |
| 2025-06-19 | $8.90 | $8.90 | $8.77 | $8.80 | $8.80 | 6,478,200 |
| 2025-06-18 | $8.88 | $8.92 | $8.84 | $8.90 | $8.90 | 4,469,500 |
| 2025-06-17 | $8.88 | $8.93 | $8.84 | $8.90 | $8.90 | 4,379,380 |
| 2025-06-13 | $8.97 | $9.04 | $8.82 | $8.85 | $8.85 | 8,721,800 |
| 2025-06-12 | $8.94 | $9.00 | $8.89 | $8.97 | $8.97 | 4,455,210 |
| 2025-06-11 | $8.91 | $9.02 | $8.86 | $8.99 | $8.99 | 7,395,660 |
| 2025-06-10 | $8.95 | $8.96 | $8.78 | $8.88 | $8.88 | 7,645,800 |
| 2025-06-09 | $8.94 | $8.96 | $8.91 | $8.94 | $8.94 | 6,544,340 |
| 2025-06-06 | $8.95 | $8.96 | $8.87 | $8.91 | $8.91 | 4,991,240 |
| 2025-06-05 | $8.90 | $8.96 | $8.83 | $8.96 | $8.96 | 5,726,300 |
| 2025-06-04 | $8.87 | $8.91 | $8.84 | $8.90 | $8.90 | 5,110,070 |
| 2025-06-03 | $8.84 | $8.89 | $8.76 | $8.84 | $8.84 | 4,874,060 |
| 2025-05-30 | $8.98 | $8.98 | $8.76 | $8.79 | $8.79 | 8,055,480 |
| 2025-05-29 | $8.84 | $9.01 | $8.82 | $8.97 | $8.97 | 7,214,350 |
| 2025-05-28 | $8.86 | $8.93 | $8.80 | $8.84 | $8.84 | 6,260,760 |
| 2025-05-27 | $8.89 | $8.93 | $8.80 | $8.85 | $8.85 | 7,493,520 |
| 2025-05-26 | $8.88 | $8.93 | $8.73 | $8.89 | $8.89 | 16,247,900 |
| 2025-05-23 | $9.29 | $9.32 | $9.06 | $9.06 | $9.06 | 13,837,600 |
| 2025-05-22 | $9.24 | $9.58 | $9.16 | $9.22 | $9.22 | 21,546,680 |
| 2025-05-21 | $9.41 | $9.42 | $9.22 | $9.26 | $9.26 | 9,366,970 |
| 2025-05-20 | $9.31 | $9.48 | $9.20 | $9.41 | $9.41 | 7,841,800 |
| 2025-05-19 | $9.40 | $9.40 | $9.12 | $9.33 | $9.33 | 10,847,000 |
| 2025-05-16 | $9.39 | $9.49 | $9.34 | $9.38 | $9.38 | 8,694,700 |
| 2025-05-15 | $9.58 | $9.58 | $9.36 | $9.38 | $9.38 | 8,191,010 |
| 2025-05-14 | $9.60 | $9.66 | $9.48 | $9.58 | $9.58 | 8,499,610 |
| 2025-05-13 | $9.74 | $9.76 | $9.57 | $9.65 | $9.65 | 11,381,240 |
| 2025-05-12 | $9.62 | $9.73 | $9.55 | $9.63 | $9.63 | 13,221,340 |
| 2025-05-09 | $9.77 | $9.77 | $9.48 | $9.52 | $9.52 | 9,717,940 |
| 2025-05-08 | $9.59 | $9.84 | $9.57 | $9.77 | $9.77 | 11,268,040 |
| 2025-05-07 | $9.60 | $9.81 | $9.50 | $9.63 | $9.63 | 17,503,220 |
| 2025-05-06 | $9.25 | $9.47 | $9.25 | $9.47 | $9.47 | 11,594,460 |
| 2025-04-30 | $9.04 | $9.25 | $9.03 | $9.16 | $9.16 | 10,705,160 |
| 2025-04-29 | $8.99 | $9.11 | $8.90 | $9.04 | $9.04 | 9,635,200 |
| 2025-04-28 | $9.34 | $9.40 | $8.95 | $9.02 | $9.02 | 23,097,860 |
| 2025-04-25 | $9.51 | $9.66 | $9.40 | $9.56 | $9.56 | 10,752,000 |
| 2025-04-24 | $9.62 | $9.67 | $9.43 | $9.51 | $9.51 | 13,060,000 |
| 2025-04-23 | $9.27 | $9.67 | $9.27 | $9.63 | $9.63 | 20,512,460 |
| 2025-04-22 | $9.21 | $9.33 | $9.17 | $9.24 | $9.24 | 11,253,900 |
| 2025-04-21 | $9.02 | $9.24 | $8.95 | $9.23 | $9.23 | 8,972,500 |
| 2025-04-18 | $9.04 | $9.09 | $8.91 | $9.03 | $9.03 | 9,244,290 |
| 2025-04-17 | $8.99 | $9.19 | $8.99 | $9.01 | $9.01 | 10,035,390 |
| 2025-04-16 | $9.25 | $9.26 | $8.91 | $9.05 | $9.05 | 14,740,880 |
| 2025-04-15 | $9.31 | $9.41 | $9.17 | $9.29 | $9.29 | 14,946,720 |
| 2025-04-14 | $9.42 | $9.58 | $9.26 | $9.31 | $9.31 | 18,970,900 |
| 2025-04-11 | $9.01 | $9.36 | $9.01 | $9.22 | $9.22 | 18,649,200 |
| 2025-04-10 | $9.29 | $9.59 | $9.20 | $9.21 | $9.21 | 28,878,730 |
| 2025-04-09 | $8.69 | $9.17 | $7.97 | $9.07 | $9.07 | 33,898,460 |
| 2025-04-08 | $8.70 | $9.24 | $8.47 | $8.96 | $8.96 | 38,104,560 |
| 2025-04-07 | $9.70 | $9.88 | $8.79 | $8.79 | $8.79 | 50,867,560 |
| 2025-04-03 | $11.14 | $11.37 | $10.88 | $10.99 | $10.99 | 55,098,840 |
| 2025-04-02 | $10.80 | $11.37 | $10.71 | $11.14 | $11.14 | 63,613,230 |
| 2025-04-01 | $11.36 | $11.44 | $10.76 | $10.87 | $10.87 | 62,700,070 |
| 2025-03-31 | $10.49 | $11.99 | $10.47 | $11.28 | $11.28 | 90,729,990 |
| 2025-03-28 | $10.03 | $10.20 | $9.87 | $10.01 | $10.01 | 10,627,400 |
| 2025-03-27 | $10.31 | $10.31 | $10.04 | $10.05 | $10.05 | 9,928,600 |
| 2025-03-26 | $10.11 | $10.49 | $10.05 | $10.30 | $10.30 | 9,939,660 |
| 2025-03-25 | $10.21 | $10.38 | $10.03 | $10.11 | $10.11 | 10,010,400 |
| 2025-03-24 | $10.51 | $10.56 | $9.98 | $10.24 | $10.24 | 15,405,800 |
| 2025-03-21 | $10.80 | $10.90 | $10.47 | $10.48 | $10.48 | 15,713,500 |
| 2025-03-20 | $10.90 | $11.07 | $10.80 | $10.86 | $10.86 | 18,181,410 |
| 2025-03-19 | $10.71 | $11.11 | $10.62 | $10.97 | $10.97 | 26,843,490 |
| 2025-03-18 | $10.25 | $10.79 | $10.21 | $10.76 | $10.76 | 23,211,590 |
| 2025-03-17 | $10.32 | $10.35 | $10.18 | $10.21 | $10.21 | 9,495,520 |
| 2025-03-14 | $10.20 | $10.36 | $10.04 | $10.30 | $10.30 | 8,799,600 |
| 2025-03-13 | $10.50 | $10.53 | $10.06 | $10.21 | $10.21 | 11,909,800 |
| 2025-03-12 | $10.55 | $10.62 | $10.45 | $10.53 | $10.53 | 9,461,910 |
| 2025-03-11 | $10.27 | $10.63 | $10.26 | $10.51 | $10.51 | 11,753,360 |
| 2025-03-10 | $10.48 | $10.59 | $10.38 | $10.41 | $10.41 | 8,882,100 |
| 2025-03-07 | $10.50 | $10.71 | $10.40 | $10.49 | $10.49 | 12,879,300 |
| 2025-03-06 | $10.30 | $10.84 | $10.30 | $10.57 | $10.57 | 17,662,100 |
| 2025-03-05 | $10.20 | $10.26 | $10.06 | $10.25 | $10.25 | 9,392,200 |
| 2025-03-04 | $9.92 | $10.34 | $9.91 | $10.22 | $10.22 | 12,949,220 |
| 2025-03-03 | $10.27 | $10.33 | $9.91 | $10.02 | $10.02 | 20,077,720 |
| 2025-02-28 | $10.86 | $10.98 | $10.29 | $10.32 | $10.32 | 23,693,130 |
| 2025-02-27 | $10.80 | $11.24 | $10.65 | $11.01 | $11.01 | 32,740,490 |
| 2025-02-26 | $10.33 | $10.88 | $10.23 | $10.80 | $10.80 | 27,729,200 |
| 2025-02-25 | $10.20 | $10.41 | $10.16 | $10.29 | $10.29 | 16,577,570 |
| 2025-02-24 | $10.46 | $10.65 | $10.32 | $10.41 | $10.41 | 22,722,140 |
| 2025-02-20 | $9.88 | $10.26 | $9.82 | $10.23 | $10.23 | 26,024,180 |
| 2025-02-19 | $9.53 | $9.90 | $9.48 | $9.88 | $9.88 | 20,300,990 |
| 2025-02-18 | $9.58 | $9.73 | $9.44 | $9.59 | $9.59 | 13,332,000 |
| 2025-02-17 | $9.44 | $9.68 | $9.42 | $9.62 | $9.62 | 11,653,760 |
| 2025-02-14 | $9.48 | $9.51 | $9.36 | $9.42 | $9.42 | 7,819,800 |
| 2025-02-13 | $9.71 | $9.72 | $9.39 | $9.45 | $9.45 | 12,800,030 |
| 2025-02-12 | $9.73 | $9.76 | $9.63 | $9.72 | $9.72 | 10,541,500 |
| 2025-02-11 | $9.65 | $9.72 | $9.49 | $9.69 | $9.69 | 10,819,800 |
| 2025-02-10 | $9.59 | $9.65 | $9.47 | $9.65 | $9.65 | 12,135,070 |
| 2025-02-07 | $9.55 | $9.65 | $9.44 | $9.54 | $9.54 | 15,816,640 |
| 2025-02-06 | $9.32 | $9.61 | $9.26 | $9.60 | $9.60 | 13,277,580 |
| 2025-02-05 | $9.32 | $9.43 | $9.26 | $9.32 | $9.32 | 7,021,200 |
| 2025-01-27 | $9.44 | $9.50 | $9.25 | $9.29 | $9.29 | 7,320,500 |
| 2025-01-24 | $9.25 | $9.43 | $9.21 | $9.40 | $9.40 | 8,438,400 |
| 2025-01-23 | $9.39 | $9.57 | $9.26 | $9.30 | $9.30 | 11,860,800 |
| 2025-01-22 | $9.30 | $9.34 | $9.19 | $9.25 | $9.25 | 7,647,840 |
| 2025-01-21 | $9.23 | $9.37 | $9.18 | $9.37 | $9.37 | 9,105,900 |
| 2025-01-20 | $9.17 | $9.26 | $9.15 | $9.20 | $9.20 | 6,608,560 |
| 2025-01-17 | $9.05 | $9.17 | $9.03 | $9.11 | $9.11 | 5,495,800 |
| 2025-01-16 | $9.18 | $9.26 | $9.01 | $9.10 | $9.10 | 7,461,300 |
| 2025-01-15 | $9.20 | $9.22 | $9.09 | $9.13 | $9.13 | 7,448,300 |
| 2025-01-14 | $8.61 | $9.20 | $8.61 | $9.20 | $9.20 | 14,847,480 |
| 2025-01-13 | $8.36 | $8.62 | $8.26 | $8.58 | $8.58 | 6,875,500 |
| 2025-01-09 | $8.48 | $8.71 | $8.46 | $8.64 | $8.64 | 6,442,400 |
| 2025-01-08 | $8.61 | $8.65 | $8.22 | $8.57 | $8.57 | 8,422,090 |
| 2025-01-07 | $8.41 | $8.60 | $8.31 | $8.60 | $8.60 | 6,794,790 |
| 2025-01-06 | $8.42 | $8.52 | $8.18 | $8.41 | $8.41 | 7,660,080 |
| 2025-01-03 | $8.75 | $8.83 | $8.40 | $8.41 | $8.41 | 8,625,000 |
| 2025-01-02 | $8.90 | $9.05 | $8.63 | $8.73 | $8.73 | 9,449,500 |
| 2024-12-31 | $9.22 | $9.25 | $8.87 | $8.89 | $8.89 | 11,640,200 |
| 2024-12-30 | $9.37 | $9.39 | $9.13 | $9.19 | $9.19 | 10,858,200 |
| 2024-12-27 | $9.37 | $9.54 | $9.29 | $9.43 | $9.43 | 9,484,380 |
| 2024-12-26 | $9.10 | $9.44 | $9.10 | $9.39 | $9.39 | 10,100,020 |
| 2024-12-25 | $9.27 | $9.27 | $8.96 | $9.14 | $9.14 | 9,729,150 |
| 2024-12-24 | $9.07 | $9.30 | $9.03 | $9.27 | $9.27 | 8,292,700 |
| 2024-12-23 | $9.41 | $9.44 | $9.02 | $9.05 | $9.05 | 11,306,120 |
| 2024-12-20 | $9.34 | $9.51 | $9.28 | $9.43 | $9.43 | 9,067,620 |
| 2024-12-19 | $9.01 | $9.39 | $9.00 | $9.36 | $9.36 | 11,830,800 |
| 2024-12-18 | $9.20 | $9.24 | $9.00 | $9.11 | $9.11 | 8,473,320 |
| 2024-12-17 | $9.52 | $9.54 | $9.12 | $9.14 | $9.14 | 11,010,610 |
| 2024-12-16 | $9.62 | $9.72 | $9.50 | $9.57 | $9.57 | 9,289,440 |
| 2024-12-13 | $9.95 | $9.95 | $9.60 | $9.64 | $9.64 | 15,150,100 |
| 2024-12-12 | $10.00 | $10.07 | $9.81 | $9.95 | $9.95 | 13,861,620 |
| 2024-12-11 | $10.00 | $10.08 | $9.95 | $10.04 | $10.04 | 14,170,600 |
| 2024-12-10 | $10.50 | $10.59 | $9.98 | $10.02 | $10.02 | 24,450,340 |
| 2024-12-09 | $9.96 | $10.14 | $9.90 | $10.09 | $10.09 | 18,956,810 |
| 2024-12-06 | $9.99 | $10.07 | $9.75 | $9.94 | $9.94 | 17,568,500 |
| 2024-12-05 | $9.81 | $10.03 | $9.78 | $9.92 | $9.92 | 15,109,760 |
| 2024-12-04 | $9.88 | $10.12 | $9.80 | $9.88 | $9.88 | 20,514,240 |
| 2024-12-03 | $9.99 | $10.16 | $9.85 | $9.90 | $9.90 | 26,719,200 |
| 2024-12-02 | $9.57 | $9.99 | $9.52 | $9.95 | $9.95 | 25,229,540 |
| 2024-11-29 | $9.22 | $9.54 | $9.16 | $9.51 | $9.51 | 14,162,780 |
| 2024-11-28 | $9.16 | $9.42 | $9.13 | $9.27 | $9.27 | 11,957,310 |
| 2024-11-27 | $9.00 | $9.17 | $8.77 | $9.17 | $9.17 | 8,592,910 |
| 2024-11-26 | $9.16 | $9.24 | $8.96 | $9.00 | $9.00 | 8,059,300 |
| 2024-11-25 | $9.25 | $9.34 | $9.00 | $9.19 | $9.19 | 9,186,590 |
| 2024-11-22 | $9.49 | $9.60 | $9.12 | $9.16 | $9.16 | 15,015,240 |
| 2024-11-21 | $9.32 | $9.71 | $9.21 | $9.52 | $9.52 | 18,382,840 |
| 2024-11-20 | $9.04 | $9.34 | $9.04 | $9.28 | $9.28 | 10,465,280 |
| 2024-11-19 | $8.81 | $9.10 | $8.81 | $9.09 | $9.09 | 8,943,610 |
| 2024-11-18 | $9.12 | $9.19 | $8.74 | $8.81 | $8.81 | 11,859,260 |
| 2024-11-15 | $9.23 | $9.32 | $9.05 | $9.06 | $9.06 | 9,243,550 |
| 2024-11-14 | $9.58 | $9.63 | $9.17 | $9.21 | $9.21 | 11,478,190 |
| 2024-11-13 | $9.55 | $9.70 | $9.40 | $9.61 | $9.61 | 10,339,370 |
| 2024-11-12 | $9.91 | $9.97 | $9.57 | $9.65 | $9.65 | 16,042,210 |
| 2024-11-11 | $9.77 | $9.88 | $9.68 | $9.88 | $9.88 | 17,785,120 |
| 2024-11-08 | $9.90 | $10.08 | $9.74 | $9.78 | $9.78 | 17,280,950 |
| 2024-11-07 | $9.71 | $9.82 | $9.60 | $9.80 | $9.80 | 16,040,740 |
| 2024-11-06 | $9.47 | $9.99 | $9.43 | $9.75 | $9.75 | 23,182,980 |
| 2024-11-05 | $9.18 | $9.45 | $9.10 | $9.43 | $9.43 | 15,574,230 |
| 2024-11-04 | $9.07 | $9.43 | $9.05 | $9.33 | $9.33 | 9,512,100 |
| 2024-11-01 | $9.41 | $9.42 | $9.03 | $9.06 | $9.06 | 11,492,700 |
| 2024-10-31 | $9.38 | $9.51 | $9.34 | $9.43 | $9.43 | 10,879,600 |
| 2024-10-30 | $9.30 | $9.44 | $9.25 | $9.42 | $9.42 | 9,796,120 |
| 2024-10-29 | $9.62 | $9.68 | $9.26 | $9.28 | $9.28 | 15,050,360 |
| 2024-10-28 | $9.51 | $9.65 | $9.40 | $9.62 | $9.62 | 12,028,800 |
| 2024-10-25 | $9.38 | $9.47 | $9.31 | $9.45 | $9.45 | 8,594,480 |
| 2024-10-24 | $9.30 | $9.35 | $9.19 | $9.34 | $9.34 | 6,763,580 |
| 2024-10-23 | $9.53 | $9.54 | $9.28 | $9.32 | $9.32 | 11,217,360 |
| 2024-10-22 | $9.36 | $9.52 | $9.27 | $9.50 | $9.50 | 11,380,990 |
| 2024-10-21 | $9.15 | $9.48 | $9.03 | $9.42 | $9.42 | 17,891,640 |
| 2024-10-18 | $8.65 | $9.25 | $8.65 | $9.05 | $9.05 | 15,607,920 |
| 2024-10-17 | $8.73 | $8.85 | $8.67 | $8.67 | $8.67 | 9,418,540 |
| 2024-10-16 | $8.54 | $8.75 | $8.50 | $8.68 | $8.68 | 8,052,820 |
| 2024-10-15 | $8.71 | $8.85 | $8.60 | $8.64 | $8.64 | 10,931,180 |
| 2024-10-14 | $8.70 | $8.80 | $8.41 | $8.77 | $8.77 | 13,774,430 |
| 2024-10-11 | $9.11 | $9.13 | $8.47 | $8.58 | $8.58 | 14,839,940 |
| 2024-10-10 | $9.17 | $9.44 | $9.01 | $9.09 | $9.09 | 17,315,300 |
| 2024-10-09 | $9.90 | $9.90 | $9.09 | $9.10 | $9.10 | 25,629,920 |
| 2024-10-08 | $11.01 | $11.01 | $9.77 | $10.33 | $10.33 | 40,162,610 |
| 2024-09-30 | $8.56 | $9.49 | $8.35 | $9.28 | $9.28 | 27,310,330 |
| 2024-09-27 | $8.01 | $8.33 | $7.89 | $8.20 | $8.20 | 12,605,500 |
| 2024-09-26 | $7.66 | $7.91 | $7.66 | $7.91 | $7.91 | 7,190,060 |
| 2024-09-25 | $7.79 | $7.91 | $7.67 | $7.70 | $7.70 | 8,776,420 |
| 2024-09-24 | $7.53 | $7.75 | $7.48 | $7.73 | $7.73 | 6,253,520 |
| 2024-09-23 | $7.48 | $7.53 | $7.40 | $7.53 | $7.53 | 2,766,620 |
| 2024-09-20 | $7.48 | $7.48 | $7.38 | $7.47 | $7.47 | 2,751,200 |
| 2024-09-19 | $7.38 | $7.57 | $7.33 | $7.48 | $7.48 | 3,892,200 |
| 2024-09-18 | $7.37 | $7.41 | $7.20 | $7.33 | $7.33 | 3,193,700 |
| 2024-09-13 | $7.51 | $7.53 | $7.35 | $7.37 | $7.37 | 4,811,370 |
| 2024-09-12 | $7.59 | $7.61 | $7.50 | $7.53 | $7.53 | 3,452,500 |
| 2024-09-11 | $7.52 | $7.61 | $7.45 | $7.59 | $7.59 | 4,670,980 |
| 2024-09-10 | $7.40 | $7.52 | $7.34 | $7.52 | $7.52 | 3,264,700 |
| 2024-09-09 | $7.31 | $7.48 | $7.25 | $7.40 | $7.40 | 3,032,860 |
| 2024-09-06 | $7.53 | $7.53 | $7.35 | $7.37 | $7.37 | 3,560,100 |
| 2024-09-05 | $7.44 | $7.51 | $7.41 | $7.47 | $7.47 | 2,697,040 |
| 2024-09-04 | $7.40 | $7.53 | $7.33 | $7.43 | $7.43 | 4,265,110 |
| 2024-09-03 | $7.37 | $7.52 | $7.31 | $7.46 | $7.46 | 5,217,110 |
| 2024-09-02 | $7.36 | $7.51 | $7.35 | $7.37 | $7.37 | 6,515,110 |
| 2024-08-30 | $7.27 | $7.48 | $7.22 | $7.39 | $7.39 | 8,591,580 |
| 2024-08-29 | $7.21 | $7.33 | $7.07 | $7.24 | $7.24 | 9,014,010 |
| 2024-08-28 | $6.90 | $7.04 | $6.82 | $6.98 | $6.98 | 1,995,310 |
| 2024-08-27 | $6.98 | $7.02 | $6.86 | $6.90 | $6.90 | 2,750,990 |
| 2024-08-26 | $6.82 | $7.02 | $6.82 | $7.00 | $7.00 | 1,868,010 |
| 2024-08-23 | $7.08 | $7.08 | $6.88 | $6.93 | $6.93 | 3,982,710 |
| 2024-08-22 | $7.15 | $7.15 | $7.06 | $7.08 | $7.08 | 2,369,300 |
| 2024-08-21 | $7.05 | $7.14 | $7.03 | $7.11 | $7.11 | 1,777,400 |
| 2024-08-20 | $7.17 | $7.22 | $7.02 | $7.07 | $7.07 | 2,533,190 |
| 2024-08-19 | $7.25 | $7.29 | $7.18 | $7.19 | $7.19 | 2,620,400 |
| 2024-08-16 | $7.21 | $7.26 | $7.17 | $7.24 | $7.24 | 2,444,500 |
| 2024-08-15 | $7.10 | $7.23 | $7.05 | $7.20 | $7.20 | 2,535,900 |
| 2024-08-14 | $7.25 | $7.29 | $7.09 | $7.09 | $7.09 | 2,565,700 |
| 2024-08-13 | $7.10 | $7.20 | $7.05 | $7.20 | $7.20 | 2,635,700 |
| 2024-08-12 | $7.14 | $7.14 | $7.05 | $7.09 | $7.09 | 1,972,900 |
| 2024-08-09 | $7.20 | $7.26 | $7.13 | $7.13 | $7.13 | 1,796,300 |
| 2024-08-08 | $7.17 | $7.21 | $7.05 | $7.19 | $7.19 | 2,536,480 |
| 2024-08-07 | $7.21 | $7.23 | $7.14 | $7.14 | $7.14 | 2,528,900 |
| 2024-08-06 | $7.05 | $7.25 | $7.05 | $7.18 | $7.18 | 2,448,400 |
| 2024-08-05 | $7.20 | $7.28 | $7.02 | $7.03 | $7.03 | 3,414,070 |
| 2024-08-02 | $7.33 | $7.40 | $7.22 | $7.24 | $7.24 | 4,010,860 |
| 2024-08-01 | $7.27 | $7.40 | $7.23 | $7.33 | $7.33 | 4,386,550 |
| 2024-07-31 | $6.98 | $7.27 | $6.96 | $7.26 | $7.26 | 4,664,050 |
| 2024-07-30 | $6.98 | $7.06 | $6.81 | $6.99 | $6.99 | 3,300,000 |
| 2024-07-29 | $6.98 | $7.00 | $6.93 | $6.95 | $6.95 | 2,574,600 |
| 2024-07-26 | $6.81 | $6.98 | $6.79 | $6.97 | $6.97 | 3,798,230 |
| 2024-07-25 | $6.70 | $6.82 | $6.62 | $6.77 | $6.77 | 2,795,360 |
| 2024-07-24 | $6.84 | $6.84 | $6.61 | $6.71 | $6.71 | 3,209,300 |
| 2024-07-23 | $6.96 | $6.97 | $6.78 | $6.79 | $6.79 | 3,086,980 |
| 2024-07-22 | $6.97 | $7.01 | $6.88 | $6.94 | $6.94 | 2,698,800 |
| 2024-07-19 | $6.96 | $7.06 | $6.88 | $6.94 | $6.94 | 3,386,300 |
| 2024-07-18 | $6.93 | $6.94 | $6.75 | $6.91 | $6.91 | 4,058,510 |
| 2024-07-17 | $7.08 | $7.08 | $6.92 | $6.93 | $6.93 | 4,134,300 |
| 2024-07-16 | $7.12 | $7.16 | $7.01 | $7.09 | $7.09 | 3,058,710 |
| 2024-07-15 | $7.36 | $7.36 | $7.10 | $7.13 | $7.13 | 4,183,840 |
| 2024-07-12 | $7.38 | $7.45 | $7.30 | $7.34 | $7.34 | 3,916,400 |
| 2024-07-11 | $7.23 | $7.37 | $7.19 | $7.37 | $7.37 | 4,758,150 |
| 2024-07-10 | $7.10 | $7.19 | $7.08 | $7.11 | $7.11 | 2,386,600 |
| 2024-07-09 | $6.90 | $7.15 | $6.89 | $7.13 | $7.13 | 3,751,310 |
| 2024-07-08 | $7.11 | $7.13 | $6.93 | $6.95 | $6.95 | 3,554,300 |
| 2024-07-05 | $7.09 | $7.18 | $7.00 | $7.15 | $7.15 | 3,517,500 |
| 2024-07-04 | $7.29 | $7.36 | $7.06 | $7.09 | $7.09 | 4,620,460 |
| 2024-07-03 | $7.43 | $7.43 | $7.25 | $7.26 | $7.26 | 4,252,900 |
| 2024-07-02 | $7.38 | $7.52 | $7.38 | $7.43 | $7.43 | 4,670,180 |
| 2024-07-01 | $7.40 | $7.44 | $7.28 | $7.38 | $7.38 | 5,906,000 |
| 2024-06-28 | $7.27 | $7.51 | $7.22 | $7.42 | $7.42 | 4,683,290 |
| 2024-06-27 | $7.33 | $7.45 | $7.22 | $7.24 | $7.24 | 4,116,580 |
| 2024-06-26 | $7.11 | $7.38 | $7.07 | $7.36 | $7.36 | 3,916,430 |
| 2024-06-25 | $7.18 | $7.24 | $7.04 | $7.11 | $7.11 | 4,383,790 |
| 2024-06-24 | $7.27 | $7.32 | $7.01 | $7.06 | $7.06 | 5,628,300 |
| 2024-06-21 | $7.36 | $7.39 | $7.26 | $7.31 | $7.31 | 3,522,320 |
| 2024-06-20 | $7.45 | $7.55 | $7.34 | $7.36 | $7.36 | 4,176,200 |
| 2024-06-19 | $7.63 | $7.64 | $7.49 | $7.52 | $7.52 | 3,031,000 |
| 2024-06-18 | $7.40 | $7.60 | $7.40 | $7.59 | $7.59 | 3,555,900 |
| 2024-06-17 | $7.41 | $7.53 | $7.38 | $7.43 | $7.43 | 4,259,000 |
| 2024-06-14 | $7.47 | $7.59 | $7.40 | $7.45 | $7.45 | 7,385,380 |
| 2024-06-13 | $7.66 | $7.69 | $7.49 | $7.52 | $7.52 | 6,275,470 |
| 2024-06-12 | $7.93 | $8.05 | $7.90 | $8.02 | $8.02 | 7,120,660 |
| 2024-06-11 | $8.00 | $8.06 | $7.83 | $7.93 | $7.93 | 6,188,000 |
| 2024-06-07 | $7.78 | $8.03 | $7.77 | $7.99 | $7.99 | 8,324,640 |
| 2024-06-06 | $7.89 | $7.96 | $7.59 | $7.66 | $7.66 | 9,857,760 |
| 2024-06-05 | $8.14 | $8.14 | $7.87 | $7.88 | $7.88 | 7,536,630 |
| 2024-06-04 | $8.15 | $8.23 | $8.04 | $8.11 | $8.11 | 8,829,200 |
| 2024-06-03 | $8.39 | $8.46 | $8.08 | $8.18 | $8.18 | 8,595,820 |
| 2024-05-31 | $8.25 | $8.40 | $8.23 | $8.37 | $8.37 | 4,400,730 |
| 2024-05-30 | $8.30 | $8.38 | $8.21 | $8.27 | $8.27 | 5,098,200 |
| 2024-05-29 | $8.30 | $8.41 | $8.27 | $8.31 | $8.31 | 3,599,400 |
| 2024-05-28 | $8.34 | $8.46 | $8.30 | $8.31 | $8.31 | 4,358,060 |
| 2024-05-27 | $8.30 | $8.40 | $8.20 | $8.40 | $8.40 | 4,156,600 |
| 2024-05-24 | $8.28 | $8.39 | $8.24 | $8.26 | $8.26 | 5,170,400 |
| 2024-05-23 | $8.37 | $8.55 | $8.32 | $8.38 | $8.38 | 7,381,730 |
| 2024-05-22 | $8.37 | $8.50 | $8.35 | $8.43 | $8.43 | 4,410,220 |
| 2024-05-21 | $8.47 | $8.52 | $8.30 | $8.39 | $8.39 | 6,889,000 |
| 2024-05-20 | $8.51 | $8.58 | $8.44 | $8.48 | $8.48 | 6,786,490 |
| 2024-05-17 | $8.49 | $8.56 | $8.43 | $8.56 | $8.56 | 6,249,330 |
| 2024-05-16 | $8.52 | $8.58 | $8.40 | $8.49 | $8.49 | 9,870,800 |
| 2024-05-15 | $8.69 | $8.72 | $8.47 | $8.48 | $8.48 | 13,619,520 |
| 2024-05-14 | $8.74 | $8.95 | $8.74 | $8.78 | $8.78 | 9,902,290 |
| 2024-05-13 | $8.95 | $8.95 | $8.65 | $8.71 | $8.71 | 14,585,370 |
| 2024-05-10 | $8.70 | $9.39 | $8.65 | $9.01 | $9.01 | 25,339,460 |
| 2024-05-09 | $8.43 | $8.72 | $8.43 | $8.68 | $8.68 | 10,257,550 |
| 2024-05-08 | $8.49 | $8.54 | $8.40 | $8.45 | $8.45 | 7,323,520 |
| 2024-05-07 | $8.48 | $8.69 | $8.44 | $8.53 | $8.53 | 12,704,140 |
| 2024-05-06 | $8.41 | $8.52 | $8.31 | $8.52 | $8.52 | 11,074,330 |
| 2024-04-30 | $8.19 | $8.37 | $8.19 | $8.30 | $8.30 | 10,061,580 |
| 2024-04-29 | $8.16 | $8.25 | $8.14 | $8.21 | $8.21 | 8,823,840 |
| 2024-04-26 | $8.27 | $8.33 | $8.13 | $8.18 | $8.18 | 12,423,470 |
| 2024-04-25 | $8.05 | $8.29 | $7.96 | $8.29 | $8.29 | 12,196,320 |
| 2024-04-24 | $8.04 | $8.10 | $7.98 | $8.10 | $8.10 | 7,369,650 |
| 2024-04-23 | $8.07 | $8.11 | $7.95 | $8.03 | $8.03 | 7,446,010 |
| 2024-04-22 | $8.00 | $8.18 | $7.95 | $8.05 | $8.05 | 11,404,470 |
| 2024-04-19 | $8.05 | $8.11 | $7.92 | $8.04 | $8.04 | 9,246,320 |
| 2024-04-18 | $8.00 | $8.15 | $7.89 | $8.13 | $8.13 | 13,092,500 |
| 2024-04-17 | $7.51 | $8.11 | $7.48 | $8.05 | $8.05 | 14,473,970 |
| 2024-04-16 | $7.72 | $7.76 | $7.25 | $7.34 | $7.34 | 12,123,110 |
| 2024-04-15 | $7.75 | $8.08 | $7.64 | $7.81 | $7.81 | 10,383,240 |
| 2024-04-12 | $7.77 | $7.85 | $7.64 | $7.68 | $7.68 | 4,431,800 |
| 2024-04-11 | $7.60 | $7.85 | $7.54 | $7.76 | $7.76 | 4,588,700 |
| 2024-04-10 | $7.84 | $7.87 | $7.53 | $7.65 | $7.65 | 6,280,400 |
| 2024-04-09 | $7.72 | $7.85 | $7.68 | $7.79 | $7.79 | 4,121,700 |
| 2024-04-08 | $8.02 | $8.04 | $7.72 | $7.75 | $7.75 | 5,849,190 |
| 2024-04-03 | $7.88 | $8.06 | $7.79 | $8.02 | $8.02 | 7,346,930 |
| 2024-04-02 | $7.92 | $8.06 | $7.84 | $7.89 | $7.89 | 5,875,730 |
| 2024-04-01 | $7.81 | $7.95 | $7.81 | $7.92 | $7.92 | 6,678,080 |
| 2024-03-29 | $7.67 | $7.80 | $7.63 | $7.79 | $7.79 | 4,716,400 |
| 2024-03-28 | $7.54 | $7.75 | $7.50 | $7.66 | $7.66 | 5,802,360 |
| 2024-03-27 | $7.63 | $7.93 | $7.50 | $7.51 | $7.51 | 8,179,950 |
| 2024-03-26 | $7.52 | $7.69 | $7.45 | $7.66 | $7.66 | 7,438,580 |
| 2024-03-25 | $7.81 | $7.85 | $7.50 | $7.55 | $7.55 | 8,006,990 |
| 2024-03-22 | $7.84 | $7.89 | $7.65 | $7.83 | $7.83 | 5,294,000 |
| 2024-03-21 | $7.80 | $7.87 | $7.73 | $7.85 | $7.85 | 3,383,010 |
| 2024-03-20 | $7.80 | $7.80 | $7.70 | $7.79 | $7.79 | 3,288,260 |
| 2024-03-19 | $7.81 | $7.88 | $7.76 | $7.80 | $7.80 | 4,148,940 |
| 2024-03-18 | $7.62 | $7.84 | $7.62 | $7.81 | $7.81 | 5,721,300 |
| 2024-03-15 | $7.44 | $7.59 | $7.41 | $7.59 | $7.59 | 4,686,250 |
| 2024-03-14 | $7.47 | $7.51 | $7.30 | $7.41 | $7.41 | 4,092,420 |
| 2024-03-13 | $7.46 | $7.50 | $7.40 | $7.46 | $7.46 | 3,869,020 |
| 2024-03-12 | $7.48 | $7.54 | $7.40 | $7.47 | $7.47 | 5,164,920 |
| 2024-03-11 | $7.42 | $7.47 | $7.36 | $7.46 | $7.46 | 4,557,780 |
| 2024-03-08 | $7.36 | $7.48 | $7.28 | $7.43 | $7.43 | 6,007,020 |
| 2024-03-07 | $7.18 | $7.59 | $7.17 | $7.37 | $7.37 | 15,461,380 |
| 2024-03-06 | $6.90 | $7.20 | $6.90 | $7.13 | $7.13 | 5,934,940 |
| 2024-03-05 | $7.04 | $7.05 | $6.92 | $6.95 | $6.95 | 4,242,460 |
| 2024-03-04 | $7.09 | $7.15 | $6.97 | $7.07 | $7.07 | 4,883,400 |
| 2024-03-01 | $6.96 | $7.13 | $6.94 | $7.09 | $7.09 | 5,917,360 |
| 2024-02-29 | $6.58 | $6.96 | $6.58 | $6.96 | $6.96 | 7,346,840 |
| 2024-02-28 | $7.10 | $7.22 | $6.64 | $6.66 | $6.66 | 10,833,880 |
| 2024-02-27 | $7.05 | $7.15 | $7.00 | $7.15 | $7.15 | 6,651,530 |
| 2024-02-26 | $7.03 | $7.19 | $7.02 | $7.09 | $7.09 | 11,417,660 |
| 2024-02-23 | $6.85 | $7.18 | $6.77 | $6.99 | $6.99 | 11,475,250 |
| 2024-02-22 | $6.49 | $6.61 | $6.46 | $6.60 | $6.60 | 3,886,960 |
| 2024-02-21 | $6.34 | $6.68 | $6.33 | $6.49 | $6.49 | 4,923,320 |
| 2024-02-20 | $6.35 | $6.46 | $6.24 | $6.44 | $6.44 | 3,644,130 |
| 2024-02-19 | $6.30 | $6.63 | $6.30 | $6.40 | $6.40 | 7,529,550 |
| 2024-02-08 | $5.70 | $6.32 | $5.62 | $6.25 | $6.25 | 9,822,360 |
| 2024-02-07 | $5.71 | $5.90 | $5.57 | $5.70 | $5.70 | 9,213,990 |
| 2024-02-06 | $5.44 | $5.93 | $5.11 | $5.74 | $5.74 | 10,043,880 |
| 2024-02-05 | $5.85 | $5.88 | $5.32 | $5.46 | $5.46 | 11,657,270 |
| 2024-02-02 | $6.24 | $6.33 | $5.77 | $5.94 | $5.94 | 7,625,330 |
| 2024-02-01 | $6.23 | $6.31 | $6.04 | $6.23 | $6.23 | 7,986,800 |
| 2024-01-31 | $6.59 | $6.64 | $6.20 | $6.24 | $6.24 | 9,956,630 |
| 2024-01-30 | $6.73 | $6.79 | $6.57 | $6.57 | $6.57 | 6,044,550 |
| 2024-01-29 | $7.03 | $7.05 | $6.70 | $6.74 | $6.74 | 6,659,370 |
| 2024-01-26 | $7.03 | $7.12 | $6.96 | $6.97 | $6.97 | 3,989,580 |
| 2024-01-25 | $6.83 | $7.03 | $6.74 | $7.02 | $7.02 | 5,585,000 |
| 2024-01-24 | $6.77 | $6.86 | $6.53 | $6.83 | $6.83 | 7,766,480 |
| 2024-01-23 | $6.66 | $6.79 | $6.54 | $6.73 | $6.73 | 9,723,650 |
| 2024-01-22 | $7.02 | $7.07 | $6.63 | $6.67 | $6.67 | 7,577,700 |
| 2024-01-19 | $7.20 | $7.23 | $7.02 | $7.05 | $7.05 | 5,236,000 |
| 2024-01-18 | $7.37 | $7.39 | $7.01 | $7.21 | $7.21 | 7,022,700 |
| 2024-01-17 | $7.58 | $7.59 | $7.36 | $7.36 | $7.36 | 4,007,200 |
| 2024-01-16 | $7.60 | $7.66 | $7.44 | $7.56 | $7.56 | 5,204,100 |
| 2024-01-15 | $7.57 | $7.64 | $7.46 | $7.61 | $7.61 | 5,049,560 |
| 2024-01-12 | $7.70 | $7.76 | $7.55 | $7.55 | $7.55 | 5,273,020 |
| 2024-01-11 | $7.54 | $7.73 | $7.52 | $7.70 | $7.70 | 4,556,700 |
| 2024-01-10 | $7.64 | $7.73 | $7.51 | $7.53 | $7.53 | 4,499,980 |
| 2024-01-09 | $7.55 | $7.77 | $7.53 | $7.63 | $7.63 | 5,382,360 |
| 2024-01-08 | $7.67 | $7.68 | $7.53 | $7.54 | $7.54 | 5,434,970 |
| 2024-01-05 | $7.79 | $7.83 | $7.62 | $7.67 | $7.67 | 4,503,800 |
| 2024-01-04 | $7.83 | $7.83 | $7.74 | $7.76 | $7.76 | 3,518,210 |
| 2024-01-03 | $7.88 | $7.88 | $7.75 | $7.81 | $7.81 | 5,131,370 |
| 2024-01-02 | $7.78 | $7.90 | $7.76 | $7.85 | $7.85 | 5,938,300 |
| 2024-01-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-12-29 | $7.64 | $7.81 | $7.62 | $7.77 | $7.77 | 4,969,900 |
| 2023-12-28 | $7.49 | $7.69 | $7.38 | $7.64 | $7.64 | 4,104,700 |
| 2023-12-27 | $7.36 | $7.49 | $7.33 | $7.46 | $7.46 | 3,252,120 |
| 2023-12-26 | $7.52 | $7.52 | $7.32 | $7.35 | $7.35 | 3,990,300 |
| 2023-12-25 | $7.53 | $7.57 | $7.44 | $7.49 | $7.49 | 4,540,600 |
| 2023-12-22 | $7.68 | $7.71 | $7.53 | $7.59 | $7.59 | 4,657,200 |
| 2023-12-21 | $7.62 | $7.70 | $7.43 | $7.67 | $7.67 | 4,893,500 |
| 2023-12-20 | $7.71 | $7.79 | $7.61 | $7.61 | $7.61 | 5,862,700 |
| 2023-12-19 | $7.58 | $7.68 | $7.52 | $7.65 | $7.65 | 3,740,500 |
| 2023-12-18 | $7.72 | $7.72 | $7.55 | $7.56 | $7.56 | 4,302,470 |
| 2023-12-15 | $7.72 | $7.81 | $7.67 | $7.69 | $7.69 | 3,665,200 |
| 2023-12-14 | $7.81 | $7.84 | $7.70 | $7.72 | $7.72 | 4,095,500 |
| 2023-12-13 | $7.69 | $7.92 | $7.65 | $7.76 | $7.76 | 5,789,200 |
| 2023-12-12 | $7.71 | $7.77 | $7.66 | $7.69 | $7.69 | 4,324,520 |
| 2023-12-11 | $7.59 | $7.73 | $7.57 | $7.72 | $7.72 | 6,364,700 |
| 2023-12-08 | $7.72 | $7.85 | $7.59 | $7.60 | $7.60 | 6,872,300 |
| 2023-12-07 | $7.77 | $7.81 | $7.68 | $7.71 | $7.71 | 5,907,500 |
| 2023-12-06 | $7.74 | $7.83 | $7.71 | $7.77 | $7.77 | 4,180,300 |
| 2023-12-05 | $7.91 | $7.93 | $7.73 | $7.73 | $7.73 | 6,415,700 |
| 2023-12-04 | $8.04 | $8.05 | $7.91 | $7.92 | $7.92 | 3,991,000 |
| 2023-12-01 | $8.01 | $8.02 | $7.89 | $7.99 | $7.99 | 4,231,200 |
| 2023-11-30 | $8.05 | $8.08 | $7.89 | $8.00 | $8.00 | 4,392,900 |
| 2023-11-29 | $8.09 | $8.12 | $8.01 | $8.05 | $8.05 | 4,663,300 |
| 2023-11-28 | $8.03 | $8.13 | $7.94 | $8.09 | $8.09 | 6,019,570 |
| 2023-11-27 | $7.99 | $8.06 | $7.99 | $8.04 | $8.04 | 6,968,910 |
| 2023-11-24 | $8.12 | $8.14 | $7.99 | $8.02 | $8.02 | 4,709,200 |
| 2023-11-23 | $8.04 | $8.17 | $8.01 | $8.12 | $8.12 | 5,159,070 |
| 2023-11-22 | $8.23 | $8.27 | $8.04 | $8.04 | $8.04 | 7,302,400 |
| 2023-11-21 | $8.36 | $8.39 | $8.21 | $8.21 | $8.21 | 5,542,820 |
| 2023-11-20 | $8.21 | $8.37 | $8.16 | $8.36 | $8.36 | 6,934,700 |
| 2023-11-17 | $8.08 | $8.21 | $8.07 | $8.20 | $8.20 | 5,130,920 |
| 2023-11-16 | $8.17 | $8.20 | $8.09 | $8.09 | $8.09 | 4,201,200 |
| 2023-11-15 | $8.20 | $8.21 | $8.12 | $8.19 | $8.19 | 5,457,210 |
| 2023-11-14 | $8.13 | $8.20 | $8.09 | $8.16 | $8.16 | 5,179,060 |
| 2023-11-13 | $8.08 | $8.20 | $8.05 | $8.15 | $8.15 | 6,431,600 |
| 2023-11-10 | $8.00 | $8.08 | $7.94 | $8.06 | $8.06 | 5,166,790 |
| 2023-11-09 | $8.08 | $8.18 | $8.01 | $8.06 | $8.06 | 6,605,200 |
| 2023-11-08 | $8.10 | $8.19 | $8.06 | $8.10 | $8.10 | 7,414,400 |
| 2023-11-07 | $7.91 | $8.14 | $7.87 | $8.11 | $8.11 | 10,242,770 |
| 2023-11-06 | $7.81 | $7.97 | $7.81 | $7.94 | $7.94 | 12,435,900 |
| 2023-11-03 | $7.44 | $7.86 | $7.44 | $7.79 | $7.79 | 16,536,530 |
| 2023-11-02 | $7.43 | $7.53 | $7.40 | $7.40 | $7.40 | 8,558,380 |
| 2023-11-01 | $7.38 | $7.51 | $7.33 | $7.43 | $7.43 | 15,119,670 |
| 2023-10-31 | $7.44 | $7.59 | $7.28 | $7.34 | $7.34 | 21,217,020 |
| 2023-10-30 | $7.72 | $7.80 | $6.96 | $7.46 | $7.46 | 24,645,560 |
| 2023-10-27 | $7.86 | $8.01 | $7.82 | $7.99 | $7.99 | 5,045,360 |
| 2023-10-26 | $7.85 | $7.91 | $7.73 | $7.88 | $7.88 | 5,193,900 |
| 2023-10-25 | $7.86 | $8.02 | $7.83 | $7.90 | $7.90 | 4,192,300 |
| 2023-10-24 | $7.67 | $7.87 | $7.63 | $7.86 | $7.86 | 4,300,500 |
| 2023-10-23 | $7.83 | $7.89 | $7.59 | $7.66 | $7.66 | 5,299,470 |
| 2023-10-20 | $7.88 | $8.04 | $7.83 | $7.83 | $7.83 | 4,468,790 |
| 2023-10-19 | $7.97 | $8.10 | $7.92 | $7.96 | $7.96 | 4,409,620 |
| 2023-10-18 | $8.12 | $8.16 | $7.98 | $7.98 | $7.98 | 5,325,840 |
| 2023-10-17 | $8.10 | $8.17 | $8.04 | $8.10 | $8.10 | 5,595,700 |
| 2023-10-16 | $8.26 | $8.34 | $8.07 | $8.12 | $8.12 | 5,116,210 |
| 2023-10-13 | $8.41 | $8.45 | $8.25 | $8.26 | $8.26 | 4,617,000 |
| 2023-10-12 | $8.54 | $8.56 | $8.39 | $8.43 | $8.43 | 4,762,050 |
| 2023-10-11 | $8.51 | $8.61 | $8.40 | $8.51 | $8.51 | 5,599,550 |
| 2023-10-10 | $8.63 | $8.63 | $8.49 | $8.51 | $8.51 | 6,095,880 |
| 2023-10-09 | $8.63 | $8.63 | $8.46 | $8.59 | $8.59 | 8,871,310 |
| 2023-09-28 | $8.72 | $8.76 | $8.57 | $8.62 | $8.62 | 7,418,000 |
| 2023-09-27 | $8.60 | $8.76 | $8.55 | $8.66 | $8.66 | 7,612,260 |
| 2023-09-26 | $8.54 | $8.66 | $8.51 | $8.62 | $8.62 | 6,826,000 |
| 2023-09-25 | $8.45 | $8.62 | $8.45 | $8.54 | $8.54 | 6,067,990 |
| 2023-09-22 | $8.19 | $8.46 | $8.18 | $8.45 | $8.45 | 5,840,040 |
| 2023-09-21 | $8.22 | $8.30 | $8.17 | $8.21 | $8.21 | 3,347,700 |
| 2023-09-20 | $8.24 | $8.35 | $8.20 | $8.24 | $8.24 | 3,489,900 |
| 2023-09-19 | $8.34 | $8.39 | $8.21 | $8.24 | $8.24 | 4,823,500 |
| 2023-09-18 | $8.20 | $8.40 | $8.13 | $8.36 | $8.36 | 5,370,850 |
| 2023-09-15 | $8.30 | $8.34 | $8.15 | $8.18 | $8.18 | 5,437,300 |
| 2023-09-14 | $8.32 | $8.36 | $8.24 | $8.30 | $8.30 | 3,898,700 |
| 2023-09-13 | $8.40 | $8.44 | $8.26 | $8.34 | $8.34 | 3,853,700 |
| 2023-09-12 | $8.42 | $8.48 | $8.36 | $8.43 | $8.43 | 3,526,810 |
| 2023-09-11 | $8.47 | $8.51 | $8.33 | $8.43 | $8.43 | 5,246,200 |
| 2023-09-08 | $8.39 | $8.53 | $8.36 | $8.44 | $8.44 | 4,744,400 |
| 2023-09-07 | $8.54 | $8.60 | $8.36 | $8.40 | $8.40 | 7,816,020 |
| 2023-09-06 | $8.49 | $8.65 | $8.48 | $8.58 | $8.58 | 7,460,230 |
| 2023-09-05 | $8.59 | $8.67 | $8.49 | $8.54 | $8.54 | 6,800,560 |
| 2023-09-04 | $8.54 | $8.65 | $8.47 | $8.61 | $8.61 | 9,916,160 |
| 2023-09-01 | $8.55 | $8.56 | $8.39 | $8.52 | $8.52 | 10,951,240 |
| 2023-08-31 | $8.50 | $8.66 | $8.42 | $8.54 | $8.54 | 13,744,060 |
| 2023-08-30 | $8.35 | $8.58 | $8.32 | $8.46 | $8.46 | 13,543,050 |
| 2023-08-29 | $7.87 | $8.31 | $7.87 | $8.29 | $8.29 | 15,606,010 |
| 2023-08-28 | $8.27 | $8.38 | $7.85 | $7.87 | $7.87 | 11,246,360 |
| 2023-08-25 | $8.00 | $8.05 | $7.85 | $7.88 | $7.88 | 7,296,400 |
| 2023-08-24 | $8.02 | $8.13 | $7.90 | $8.03 | $8.03 | 8,149,900 |
| 2023-08-23 | $8.01 | $8.13 | $7.86 | $8.00 | $8.00 | 7,766,300 |
| 2023-08-22 | $8.10 | $8.13 | $7.91 | $8.06 | $8.06 | 8,007,850 |
| 2023-08-21 | $8.04 | $8.20 | $8.04 | $8.09 | $8.09 | 7,338,980 |
| 2023-08-18 | $8.06 | $8.21 | $8.02 | $8.06 | $8.06 | 8,641,980 |
| 2023-08-17 | $7.84 | $8.12 | $7.80 | $8.08 | $8.08 | 8,833,210 |
| 2023-08-16 | $7.95 | $8.00 | $7.83 | $7.84 | $7.84 | 7,409,170 |
| 2023-08-15 | $7.98 | $8.10 | $7.93 | $7.96 | $7.96 | 7,702,050 |
| 2023-08-14 | $7.90 | $8.03 | $7.89 | $7.99 | $7.99 | 8,491,170 |
| 2023-08-11 | $8.00 | $8.12 | $7.91 | $8.02 | $8.02 | 11,852,830 |
| 2023-08-10 | $8.22 | $8.33 | $8.16 | $8.20 | $8.20 | 10,743,530 |
| 2023-08-09 | $8.29 | $8.38 | $8.19 | $8.29 | $8.29 | 14,803,520 |
| 2023-08-08 | $8.32 | $8.62 | $8.24 | $8.29 | $8.29 | 22,173,260 |
| 2023-08-07 | $8.25 | $8.37 | $8.02 | $8.31 | $8.31 | 24,333,700 |
| 2023-08-04 | $8.15 | $8.43 | $8.10 | $8.41 | $8.41 | 29,557,480 |
| 2023-08-03 | $8.08 | $8.17 | $8.02 | $8.05 | $8.05 | 16,438,320 |
| 2023-08-02 | $8.34 | $8.35 | $8.03 | $8.07 | $8.07 | 27,762,010 |
| 2023-08-01 | $8.50 | $8.58 | $8.18 | $8.29 | $8.29 | 49,109,350 |
| 2023-07-31 | $8.24 | $8.99 | $8.20 | $8.85 | $8.85 | 76,449,320 |
| 2023-07-28 | $7.43 | $7.54 | $7.39 | $7.49 | $7.49 | 3,185,600 |
| 2023-07-27 | $7.46 | $7.57 | $7.45 | $7.46 | $7.46 | 3,143,240 |
| 2023-07-26 | $7.55 | $7.59 | $7.43 | $7.46 | $7.46 | 2,751,510 |
| 2023-07-25 | $7.49 | $7.55 | $7.45 | $7.55 | $7.55 | 2,821,970 |
| 2023-07-24 | $7.39 | $7.50 | $7.38 | $7.42 | $7.42 | 2,503,400 |
| 2023-07-21 | $7.44 | $7.49 | $7.41 | $7.42 | $7.42 | 3,141,700 |
| 2023-07-20 | $7.54 | $7.61 | $7.44 | $7.47 | $7.47 | 4,186,200 |
| 2023-07-19 | $7.67 | $7.67 | $7.49 | $7.52 | $7.52 | 3,294,460 |
| 2023-07-18 | $7.55 | $7.70 | $7.48 | $7.63 | $7.63 | 3,425,700 |
| 2023-07-17 | $7.48 | $7.58 | $7.44 | $7.56 | $7.56 | 2,996,980 |
| 2023-07-14 | $7.45 | $7.55 | $7.38 | $7.52 | $7.52 | 3,335,900 |
| 2023-07-13 | $7.42 | $7.52 | $7.37 | $7.48 | $7.48 | 3,581,260 |
| 2023-07-12 | $7.58 | $7.58 | $7.41 | $7.43 | $7.43 | 3,653,910 |
| 2023-07-11 | $7.42 | $7.58 | $7.42 | $7.53 | $7.53 | 3,589,630 |
| 2023-07-10 | $7.58 | $7.63 | $7.43 | $7.45 | $7.45 | 4,518,370 |
| 2023-07-07 | $7.60 | $7.65 | $7.53 | $7.56 | $7.56 | 4,303,180 |
| 2023-07-06 | $7.60 | $7.70 | $7.55 | $7.62 | $7.62 | 4,023,460 |
| 2023-07-05 | $7.63 | $7.72 | $7.57 | $7.59 | $7.59 | 4,603,600 |
| 2023-07-04 | $7.60 | $7.76 | $7.58 | $7.67 | $7.67 | 4,710,110 |
| 2023-07-03 | $7.67 | $7.75 | $7.57 | $7.59 | $7.59 | 4,790,100 |
| 2023-06-30 | $7.55 | $7.69 | $7.51 | $7.64 | $7.64 | 6,192,350 |
| 2023-06-29 | $7.35 | $7.60 | $7.33 | $7.55 | $7.55 | 8,004,930 |
| 2023-06-28 | $7.30 | $7.39 | $7.10 | $7.35 | $7.35 | 5,082,610 |
| 2023-06-27 | $7.18 | $7.29 | $7.13 | $7.27 | $7.27 | 4,852,570 |
| 2023-06-26 | $7.23 | $7.36 | $7.12 | $7.15 | $7.15 | 6,398,170 |
| 2023-06-21 | $7.20 | $7.39 | $7.16 | $7.27 | $7.27 | 7,728,860 |
| 2023-06-20 | $7.03 | $7.23 | $6.98 | $7.20 | $7.20 | 6,656,790 |
| 2023-06-19 | $7.14 | $7.18 | $7.09 | $7.10 | $7.00 | 3,537,990 |
| 2023-06-16 | $7.13 | $7.22 | $7.07 | $7.15 | $7.05 | 4,987,950 |
| 2023-06-15 | $6.91 | $7.21 | $6.89 | $7.15 | $7.05 | 6,602,310 |
| 2023-06-14 | $6.96 | $6.98 | $6.84 | $6.92 | $6.92 | 3,350,650 |
| 2023-06-13 | $6.91 | $6.96 | $6.88 | $6.95 | $6.95 | 2,463,170 |
| 2023-06-12 | $6.81 | $6.95 | $6.75 | $6.88 | $6.88 | 3,569,300 |
| 2023-06-09 | $6.85 | $6.86 | $6.78 | $6.85 | $6.85 | 3,962,960 |
| 2023-06-08 | $6.88 | $6.91 | $6.79 | $6.85 | $6.85 | 4,477,950 |
| 2023-06-07 | $6.89 | $6.92 | $6.83 | $6.88 | $6.88 | 3,997,150 |
| 2023-06-06 | $7.17 | $7.19 | $6.88 | $6.88 | $6.88 | 9,588,460 |
| 2023-06-05 | $7.30 | $7.31 | $7.16 | $7.18 | $7.18 | 4,314,300 |
| 2023-06-02 | $7.26 | $7.32 | $7.25 | $7.31 | $7.31 | 3,398,670 |
| 2023-06-01 | $7.32 | $7.36 | $7.21 | $7.27 | $7.27 | 4,022,990 |
| 2023-05-31 | $7.44 | $7.44 | $7.26 | $7.29 | $7.29 | 4,520,080 |
| 2023-05-30 | $7.45 | $7.48 | $7.33 | $7.44 | $7.44 | 3,595,000 |
| 2023-05-29 | $7.58 | $7.59 | $7.41 | $7.45 | $7.45 | 3,480,510 |
| 2023-05-26 | $7.59 | $7.61 | $7.49 | $7.56 | $7.56 | 3,250,220 |
| 2023-05-25 | $7.52 | $7.64 | $7.46 | $7.60 | $7.60 | 4,883,600 |
| 2023-05-24 | $7.44 | $7.59 | $7.37 | $7.53 | $7.53 | 3,868,230 |
| 2023-05-23 | $7.55 | $7.56 | $7.43 | $7.45 | $7.45 | 2,883,360 |
| 2023-05-22 | $7.40 | $7.54 | $7.38 | $7.48 | $7.48 | 2,764,590 |
| 2023-05-19 | $7.45 | $7.49 | $7.37 | $7.42 | $7.42 | 3,206,840 |
| 2023-05-18 | $7.29 | $7.60 | $7.23 | $7.46 | $7.46 | 7,507,300 |
| 2023-05-17 | $7.12 | $7.28 | $7.05 | $7.27 | $7.27 | 3,130,120 |
| 2023-05-16 | $7.09 | $7.13 | $7.03 | $7.09 | $7.09 | 2,314,270 |
| 2023-05-15 | $7.16 | $7.16 | $6.94 | $7.07 | $7.07 | 4,851,010 |
| 2023-05-12 | $7.26 | $7.29 | $7.15 | $7.15 | $7.15 | 2,078,130 |
| 2023-05-11 | $7.20 | $7.29 | $7.12 | $7.26 | $7.26 | 3,426,770 |
| 2023-05-10 | $7.16 | $7.22 | $7.12 | $7.17 | $7.17 | 2,876,940 |
| 2023-05-09 | $7.30 | $7.30 | $7.13 | $7.16 | $7.16 | 3,962,690 |
| 2023-05-08 | $7.31 | $7.35 | $7.23 | $7.29 | $7.29 | 3,002,090 |
| 2023-05-05 | $7.49 | $7.49 | $7.22 | $7.29 | $7.29 | 4,433,540 |
| 2023-05-04 | $7.43 | $7.53 | $7.40 | $7.46 | $7.46 | 3,693,800 |
| 2023-05-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-05-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-04-28 | $7.25 | $7.50 | $7.10 | $7.46 | $7.46 | 7,181,240 |
| 2023-04-27 | $7.44 | $7.53 | $7.33 | $7.44 | $7.44 | 2,994,380 |
| 2023-04-26 | $7.30 | $7.45 | $7.29 | $7.41 | $7.41 | 2,662,450 |
| 2023-04-25 | $7.59 | $7.59 | $7.20 | $7.31 | $7.31 | 4,784,780 |
| 2023-04-24 | $7.55 | $7.65 | $7.44 | $7.60 | $7.60 | 3,941,160 |
| 2023-04-21 | $7.92 | $7.92 | $7.55 | $7.55 | $7.55 | 7,097,080 |
| 2023-04-20 | $7.89 | $7.96 | $7.80 | $7.92 | $7.92 | 4,300,230 |
| 2023-04-19 | $8.10 | $8.10 | $7.90 | $7.92 | $7.92 | 4,847,160 |
| 2023-04-18 | $8.12 | $8.15 | $8.01 | $8.05 | $8.05 | 4,127,840 |
| 2023-04-17 | $8.16 | $8.26 | $8.10 | $8.13 | $8.13 | 5,675,280 |
| 2023-04-14 | $8.06 | $8.20 | $7.98 | $8.19 | $8.19 | 8,216,220 |
| 2023-04-13 | $8.12 | $8.15 | $8.02 | $8.05 | $8.05 | 7,239,040 |
| 2023-04-12 | $7.92 | $8.15 | $7.89 | $8.10 | $8.10 | 9,394,600 |
| 2023-04-11 | $7.80 | $7.93 | $7.73 | $7.93 | $7.93 | 5,602,190 |
| 2023-04-10 | $7.83 | $7.95 | $7.74 | $7.83 | $7.83 | 7,634,920 |
| 2023-04-07 | $7.77 | $7.92 | $7.75 | $7.82 | $7.82 | 4,348,330 |
| 2023-04-06 | $7.73 | $7.78 | $7.60 | $7.77 | $7.77 | 5,709,400 |
| 2023-04-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-04-04 | $7.95 | $7.96 | $7.70 | $7.73 | $7.73 | 7,969,870 |
| 2023-04-03 | $7.91 | $8.05 | $7.83 | $7.95 | $7.95 | 8,643,550 |
| 2023-03-31 | $7.82 | $7.93 | $7.80 | $7.91 | $7.91 | 4,691,800 |
| 2023-03-30 | $7.83 | $7.90 | $7.76 | $7.84 | $7.84 | 3,160,910 |
| 2023-03-29 | $7.88 | $7.91 | $7.78 | $7.86 | $7.86 | 3,732,300 |
| 2023-03-28 | $7.90 | $7.98 | $7.84 | $7.91 | $7.91 | 5,026,580 |
| 2023-03-27 | $7.85 | $7.99 | $7.81 | $7.88 | $7.88 | 5,386,260 |
| 2023-03-24 | $7.76 | $7.86 | $7.72 | $7.86 | $7.86 | 4,570,630 |
| 2023-03-23 | $7.74 | $7.78 | $7.70 | $7.75 | $7.75 | 4,135,680 |
| 2023-03-22 | $7.62 | $7.78 | $7.62 | $7.78 | $7.78 | 5,366,190 |
| 2023-03-21 | $7.55 | $7.64 | $7.46 | $7.61 | $7.61 | 6,009,030 |
| 2023-03-20 | $7.64 | $7.64 | $7.49 | $7.49 | $7.49 | 5,070,700 |
| 2023-03-17 | $7.61 | $7.70 | $7.60 | $7.62 | $7.62 | 2,253,180 |
| 2023-03-16 | $7.74 | $7.76 | $7.59 | $7.61 | $7.61 | 2,169,580 |
| 2023-03-15 | $7.63 | $7.81 | $7.63 | $7.75 | $7.75 | 2,805,080 |
| 2023-03-14 | $7.74 | $7.76 | $7.49 | $7.58 | $7.58 | 4,148,080 |
| 2023-03-13 | $7.76 | $7.86 | $7.67 | $7.76 | $7.76 | 3,020,340 |
| 2023-03-10 | $7.83 | $7.91 | $7.79 | $7.82 | $7.82 | 2,785,100 |
| 2023-03-09 | $7.82 | $7.93 | $7.78 | $7.90 | $7.90 | 3,429,630 |
| 2023-03-08 | $7.73 | $7.82 | $7.73 | $7.80 | $7.80 | 3,216,600 |
| 2023-03-07 | $8.01 | $8.01 | $7.73 | $7.75 | $7.75 | 5,437,580 |
| 2023-03-06 | $8.04 | $8.08 | $7.97 | $7.99 | $7.99 | 3,013,100 |
| 2023-03-03 | $8.07 | $8.13 | $8.01 | $8.04 | $8.04 | 2,987,080 |
| 2023-03-02 | $8.16 | $8.17 | $8.07 | $8.07 | $8.07 | 2,912,200 |
| 2023-03-01 | $8.03 | $8.14 | $7.98 | $8.14 | $8.14 | 3,076,710 |
| 2023-02-28 | $7.93 | $8.04 | $7.90 | $8.03 | $8.03 | 3,478,010 |
| 2023-02-27 | $8.00 | $8.04 | $7.87 | $7.89 | $7.89 | 2,716,470 |
| 2023-02-24 | $8.07 | $8.10 | $7.97 | $8.03 | $8.03 | 2,118,100 |
| 2023-02-23 | $8.13 | $8.13 | $8.02 | $8.07 | $8.07 | 2,697,950 |
| 2023-02-22 | $8.14 | $8.14 | $8.03 | $8.09 | $8.09 | 2,352,170 |
| 2023-02-21 | $8.09 | $8.18 | $8.06 | $8.12 | $8.12 | 3,147,360 |
| 2023-02-20 | $8.02 | $8.10 | $7.95 | $8.09 | $8.09 | 3,183,770 |
| 2023-02-17 | $8.05 | $8.15 | $8.01 | $8.01 | $8.01 | 3,356,210 |
| 2023-02-16 | $8.30 | $8.32 | $7.99 | $8.05 | $8.05 | 7,516,000 |
| 2023-02-15 | $8.27 | $8.33 | $8.25 | $8.30 | $8.30 | 3,539,300 |
| 2023-02-14 | $8.34 | $8.35 | $8.22 | $8.27 | $8.27 | 5,043,380 |
| 2023-02-13 | $8.37 | $8.37 | $8.25 | $8.31 | $8.31 | 4,035,080 |
| 2023-02-10 | $8.36 | $8.44 | $8.27 | $8.33 | $8.33 | 5,742,780 |
| 2023-02-09 | $8.37 | $8.39 | $8.29 | $8.36 | $8.36 | 6,049,400 |
| 2023-02-08 | $8.50 | $8.59 | $8.32 | $8.34 | $8.34 | 7,862,690 |
| 2023-02-07 | $8.30 | $8.58 | $8.25 | $8.52 | $8.52 | 11,750,110 |
| 2023-02-06 | $8.12 | $8.41 | $8.10 | $8.34 | $8.34 | 9,851,250 |
| 2023-02-03 | $8.18 | $8.18 | $7.96 | $8.08 | $8.08 | 5,688,960 |
| 2023-02-02 | $8.20 | $8.21 | $8.06 | $8.17 | $8.17 | 4,618,960 |
| 2023-02-01 | $8.02 | $8.20 | $7.96 | $8.18 | $8.18 | 4,883,570 |
| 2023-01-31 | $7.86 | $8.04 | $7.86 | $8.02 | $8.02 | 3,564,080 |
| 2023-01-30 | $7.90 | $7.96 | $7.85 | $7.92 | $7.92 | 3,643,020 |
| 2023-01-20 | $7.85 | $7.90 | $7.79 | $7.86 | $7.86 | 3,096,470 |
| 2023-01-19 | $7.66 | $7.83 | $7.57 | $7.79 | $7.79 | 2,513,910 |
| 2023-01-18 | $7.55 | $7.66 | $7.53 | $7.66 | $7.66 | 1,833,010 |
| 2023-01-17 | $7.51 | $7.63 | $7.51 | $7.56 | $7.56 | 2,278,220 |
| 2023-01-16 | $7.44 | $7.59 | $7.41 | $7.51 | $7.51 | 3,020,800 |
| 2023-01-13 | $7.42 | $7.47 | $7.37 | $7.40 | $7.40 | 1,773,480 |
| 2023-01-12 | $7.38 | $7.45 | $7.34 | $7.39 | $7.39 | 2,849,080 |
| 2023-01-11 | $7.51 | $7.51 | $7.30 | $7.34 | $7.34 | 2,695,670 |
| 2023-01-10 | $7.45 | $7.52 | $7.43 | $7.46 | $7.46 | 1,507,970 |
| 2023-01-09 | $7.45 | $7.56 | $7.45 | $7.46 | $7.46 | 1,682,820 |
| 2023-01-06 | $7.57 | $7.58 | $7.46 | $7.48 | $7.48 | 1,902,980 |
| 2023-01-05 | $7.46 | $7.55 | $7.41 | $7.53 | $7.53 | 1,785,200 |
| 2023-01-04 | $7.44 | $7.46 | $7.38 | $7.44 | $7.44 | 1,626,500 |
| 2023-01-03 | $7.28 | $7.44 | $7.25 | $7.42 | $7.42 | 1,984,260 |
| 2023-01-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-12-30 | $7.19 | $7.30 | $7.19 | $7.28 | $7.28 | 1,721,080 |
| 2022-12-29 | $7.33 | $7.33 | $7.20 | $7.20 | $7.20 | 1,330,350 |
| 2022-12-28 | $7.26 | $7.33 | $7.19 | $7.24 | $7.24 | 2,249,980 |
| 2022-12-27 | $7.22 | $7.30 | $7.17 | $7.28 | $7.28 | 2,294,330 |
| 2022-12-26 | $7.12 | $7.23 | $7.08 | $7.23 | $7.23 | 1,931,300 |
| 2022-12-23 | $7.01 | $7.15 | $7.01 | $7.12 | $7.12 | 2,051,290 |
| 2022-12-22 | $7.21 | $7.21 | $7.03 | $7.05 | $7.05 | 1,994,020 |
| 2022-12-21 | $7.29 | $7.29 | $7.12 | $7.17 | $7.17 | 1,988,170 |
| 2022-12-20 | $7.25 | $7.30 | $7.14 | $7.28 | $7.28 | 2,418,640 |
| 2022-12-19 | $7.49 | $7.53 | $7.21 | $7.24 | $7.24 | 2,623,500 |
| 2022-12-16 | $7.65 | $7.67 | $7.47 | $7.49 | $7.49 | 2,872,280 |
| 2022-12-15 | $7.62 | $7.68 | $7.55 | $7.66 | $7.66 | 1,774,590 |
| 2022-12-14 | $7.70 | $7.74 | $7.59 | $7.62 | $7.62 | 3,017,470 |
| 2022-12-13 | $7.85 | $7.85 | $7.66 | $7.68 | $7.68 | 3,711,530 |
| 2022-12-12 | $7.81 | $7.89 | $7.73 | $7.86 | $7.86 | 3,785,710 |
| 2022-12-09 | $7.77 | $7.88 | $7.74 | $7.88 | $7.88 | 4,695,830 |
| 2022-12-08 | $7.80 | $7.83 | $7.72 | $7.75 | $7.75 | 2,843,070 |
| 2022-12-07 | $7.82 | $7.91 | $7.74 | $7.79 | $7.79 | 3,593,800 |
| 2022-12-06 | $7.80 | $7.94 | $7.80 | $7.85 | $7.85 | 3,532,700 |
| 2022-12-05 | $7.77 | $7.85 | $7.73 | $7.85 | $7.85 | 3,642,630 |
| 2022-12-01 | $7.72 | $7.78 | $7.68 | $7.71 | $7.71 | 2,445,100 |
| 2022-11-30 | $7.70 | $7.71 | $7.60 | $7.66 | $7.66 | 1,942,400 |
| 2022-11-29 | $7.47 | $7.69 | $7.47 | $7.69 | $7.69 | 2,380,530 |
| 2022-11-28 | $7.58 | $7.60 | $7.43 | $7.51 | $7.51 | 3,353,920 |
| 2022-11-25 | $7.73 | $7.73 | $7.58 | $7.59 | $7.59 | 2,884,960 |
| 2022-11-24 | $7.79 | $7.81 | $7.69 | $7.76 | $7.76 | 2,262,120 |
| 2022-11-23 | $7.86 | $7.88 | $7.62 | $7.77 | $7.77 | 3,348,410 |
| 2022-11-22 | $7.97 | $8.02 | $7.83 | $7.85 | $7.85 | 3,352,170 |
| 2022-11-21 | $7.99 | $8.03 | $7.86 | $7.99 | $7.99 | 2,740,420 |
| 2022-11-18 | $8.20 | $8.23 | $7.97 | $8.01 | $8.01 | 6,781,380 |
| 2022-11-17 | $7.91 | $8.06 | $7.85 | $8.04 | $8.04 | 4,302,340 |
| 2022-11-16 | $7.97 | $7.98 | $7.85 | $7.90 | $7.90 | 4,099,420 |
| 2022-11-15 | $7.74 | $8.03 | $7.68 | $7.97 | $7.97 | 5,569,950 |
| 2022-11-14 | $7.75 | $7.84 | $7.72 | $7.75 | $7.75 | 5,159,500 |
| 2022-11-11 | $7.87 | $7.92 | $7.71 | $7.71 | $7.71 | 4,977,400 |
| 2022-11-10 | $7.81 | $7.82 | $7.66 | $7.73 | $7.73 | 4,296,410 |
| 2022-11-09 | $7.92 | $7.98 | $7.85 | $7.85 | $7.85 | 3,124,110 |
| 2022-11-08 | $7.95 | $7.95 | $7.83 | $7.87 | $7.87 | 2,337,010 |
| 2022-11-07 | $7.93 | $7.96 | $7.86 | $7.93 | $7.93 | 3,154,200 |
| 2022-11-04 | $7.86 | $7.93 | $7.79 | $7.91 | $7.91 | 4,045,470 |
| 2022-11-03 | $7.83 | $7.84 | $7.70 | $7.80 | $7.80 | 3,807,080 |
| 2022-11-02 | $7.82 | $7.94 | $7.78 | $7.85 | $7.85 | 3,820,060 |
| 2022-11-01 | $7.79 | $7.85 | $7.72 | $7.83 | $7.83 | 3,525,100 |
| 2022-10-31 | $7.59 | $7.85 | $7.53 | $7.72 | $7.72 | 4,222,590 |
| 2022-10-28 | $7.85 | $7.85 | $7.53 | $7.57 | $7.57 | 5,411,220 |
| 2022-10-27 | $7.89 | $8.02 | $7.86 | $7.86 | $7.86 | 3,873,910 |
| 2022-10-26 | $7.86 | $8.13 | $7.76 | $7.96 | $7.96 | 8,715,840 |
| 2022-10-25 | $7.52 | $7.89 | $7.51 | $7.88 | $7.88 | 7,765,540 |
| 2022-10-24 | $7.67 | $7.85 | $7.55 | $7.62 | $7.62 | 5,300,720 |
| 2022-10-21 | $7.54 | $7.69 | $7.45 | $7.65 | $7.65 | 4,092,130 |
| 2022-10-20 | $7.53 | $7.62 | $7.41 | $7.55 | $7.55 | 4,462,500 |
| 2022-10-19 | $7.48 | $7.68 | $7.47 | $7.55 | $7.55 | 4,976,090 |
| 2022-10-18 | $7.48 | $7.60 | $7.45 | $7.52 | $7.52 | 6,267,520 |
| 2022-10-17 | $7.35 | $7.56 | $7.30 | $7.55 | $7.55 | 4,990,010 |
| 2022-10-14 | $7.24 | $7.41 | $7.24 | $7.36 | $7.36 | 3,639,710 |
| 2022-10-13 | $7.20 | $7.31 | $7.15 | $7.23 | $7.23 | 3,674,200 |
| 2022-10-12 | $7.02 | $7.22 | $6.93 | $7.22 | $7.22 | 3,478,980 |
| 2022-10-11 | $6.83 | $7.04 | $6.81 | $7.03 | $7.03 | 3,441,740 |
| 2022-10-10 | $7.07 | $7.10 | $6.83 | $6.86 | $6.86 | 3,164,710 |
| 2022-09-30 | $7.13 | $7.18 | $7.04 | $7.04 | $7.04 | 2,254,730 |
| 2022-09-29 | $7.30 | $7.35 | $7.10 | $7.16 | $7.16 | 2,354,880 |
| 2022-09-28 | $7.41 | $7.41 | $7.20 | $7.23 | $7.23 | 2,927,850 |
| 2022-09-27 | $7.25 | $7.45 | $7.25 | $7.43 | $7.43 | 3,815,050 |
| 2022-09-26 | $7.43 | $7.45 | $7.23 | $7.26 | $7.26 | 3,965,950 |
| 2022-09-23 | $7.69 | $7.74 | $7.39 | $7.48 | $7.48 | 3,875,540 |
| 2022-09-22 | $7.71 | $7.83 | $7.68 | $7.70 | $7.70 | 4,238,150 |
| 2022-09-21 | $7.65 | $7.96 | $7.55 | $7.78 | $7.78 | 6,575,160 |
| 2022-09-20 | $7.59 | $7.69 | $7.55 | $7.64 | $7.64 | 3,091,320 |
| 2022-09-19 | $7.85 | $7.94 | $7.55 | $7.55 | $7.55 | 4,653,550 |
| 2022-09-16 | $8.14 | $8.14 | $7.88 | $7.90 | $7.90 | 2,971,820 |
| 2022-09-15 | $8.15 | $8.30 | $8.02 | $8.13 | $8.13 | 5,009,570 |
| 2022-09-14 | $8.05 | $8.20 | $8.02 | $8.12 | $8.12 | 3,218,400 |
| 2022-09-13 | $8.20 | $8.27 | $8.10 | $8.19 | $8.19 | 4,326,180 |
| 2022-09-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-09-09 | $8.16 | $8.23 | $8.13 | $8.19 | $8.19 | 2,550,200 |
| 2022-09-08 | $8.24 | $8.27 | $8.16 | $8.19 | $8.19 | 2,503,570 |
| 2022-09-07 | $8.13 | $8.30 | $8.13 | $8.26 | $8.26 | 3,572,000 |
| 2022-09-06 | $8.06 | $8.22 | $8.01 | $8.21 | $8.21 | 4,024,500 |
| 2022-09-05 | $8.06 | $8.06 | $7.96 | $8.03 | $8.03 | 3,047,140 |
| 2022-09-02 | $7.96 | $8.10 | $7.95 | $8.09 | $8.09 | 3,059,570 |
| 2022-09-01 | $8.03 | $8.10 | $7.92 | $7.95 | $7.95 | 3,107,640 |
| 2022-08-31 | $8.25 | $8.27 | $7.99 | $8.05 | $8.05 | 5,259,390 |
| 2022-08-30 | $8.33 | $8.42 | $8.20 | $8.29 | $8.29 | 6,243,870 |
| 2022-08-29 | $8.11 | $8.38 | $8.03 | $8.34 | $8.34 | 5,777,140 |
| 2022-08-26 | $8.29 | $8.35 | $8.15 | $8.19 | $8.19 | 5,255,530 |
| 2022-08-25 | $8.30 | $8.35 | $8.10 | $8.27 | $8.27 | 6,751,830 |
| 2022-08-24 | $8.75 | $8.78 | $8.28 | $8.30 | $8.30 | 12,763,590 |
| 2022-08-23 | $8.80 | $8.87 | $8.68 | $8.74 | $8.74 | 10,892,290 |
| 2022-08-22 | $9.03 | $9.10 | $8.74 | $8.81 | $8.81 | 16,850,910 |
| 2022-08-19 | $9.53 | $9.66 | $9.18 | $9.21 | $9.21 | 13,572,700 |
| 2022-08-18 | $9.54 | $9.67 | $9.46 | $9.56 | $9.56 | 14,798,160 |
| 2022-08-17 | $9.70 | $9.70 | $9.38 | $9.51 | $9.51 | 20,174,290 |
| 2022-08-16 | $9.90 | $9.93 | $9.63 | $9.75 | $9.75 | 27,341,110 |
| 2022-08-15 | $9.30 | $10.14 | $9.19 | $10.01 | $10.01 | 34,894,590 |
| 2022-08-12 | $9.15 | $9.45 | $9.13 | $9.28 | $9.28 | 17,336,470 |
| 2022-08-11 | $9.20 | $9.21 | $9.08 | $9.19 | $9.19 | 13,288,740 |
| 2022-08-10 | $8.95 | $9.31 | $8.80 | $9.22 | $9.22 | 19,876,050 |
| 2022-08-09 | $8.88 | $9.00 | $8.82 | $8.94 | $8.94 | 9,454,290 |
| 2022-08-08 | $8.88 | $9.02 | $8.72 | $8.97 | $8.97 | 10,433,700 |
| 2022-08-05 | $8.99 | $9.06 | $8.74 | $8.90 | $8.90 | 7,048,990 |
| 2022-08-04 | $8.99 | $9.06 | $8.73 | $8.99 | $8.99 | 5,360,920 |
| 2022-08-03 | $9.01 | $9.28 | $8.89 | $8.92 | $8.92 | 7,729,340 |
| 2022-08-02 | $9.26 | $9.31 | $8.80 | $8.97 | $8.97 | 10,148,800 |
| 2022-08-01 | $9.36 | $9.50 | $9.23 | $9.35 | $9.35 | 9,599,700 |
| 2022-07-29 | $9.28 | $9.55 | $9.21 | $9.32 | $9.32 | 13,116,080 |
| 2022-07-28 | $9.10 | $9.24 | $9.06 | $9.19 | $9.19 | 7,934,310 |
| 2022-07-27 | $8.75 | $9.05 | $8.74 | $9.01 | $9.01 | 6,739,250 |
| 2022-07-26 | $8.80 | $8.83 | $8.62 | $8.77 | $8.77 | 4,653,220 |
| 2022-07-25 | $8.78 | $8.90 | $8.68 | $8.76 | $8.76 | 4,988,600 |
| 2022-07-22 | $8.79 | $8.91 | $8.70 | $8.84 | $8.84 | 5,349,020 |
| 2022-07-21 | $8.82 | $8.93 | $8.73 | $8.79 | $8.79 | 5,468,620 |
| 2022-07-20 | $8.70 | $8.85 | $8.64 | $8.83 | $8.83 | 6,396,500 |
| 2022-07-19 | $8.57 | $8.71 | $8.55 | $8.70 | $8.70 | 5,823,300 |
| 2022-07-18 | $8.36 | $8.59 | $8.36 | $8.58 | $8.58 | 6,986,400 |
| 2022-07-15 | $8.55 | $8.55 | $8.33 | $8.33 | $8.33 | 5,053,400 |
| 2022-07-14 | $8.48 | $8.63 | $8.38 | $8.57 | $8.57 | 5,704,050 |
| 2022-07-13 | $8.21 | $8.55 | $8.20 | $8.44 | $8.44 | 8,455,680 |
| 2022-07-12 | $8.50 | $8.55 | $8.18 | $8.18 | $8.18 | 7,673,400 |
| 2022-07-11 | $9.18 | $9.20 | $8.82 | $9.03 | $8.53 | 8,950,880 |
| 2022-07-08 | $9.25 | $9.46 | $9.14 | $9.22 | $8.71 | 7,280,950 |
| 2022-07-07 | $9.25 | $9.32 | $9.21 | $9.25 | $8.74 | 3,862,300 |
| 2022-07-06 | $9.31 | $9.46 | $9.19 | $9.24 | $8.73 | 6,811,500 |
| 2022-07-05 | $9.28 | $9.37 | $9.04 | $9.17 | $8.66 | 5,448,900 |
| 2022-07-04 | $9.41 | $9.42 | $9.24 | $9.32 | $8.80 | 4,518,880 |
| 2022-07-01 | $9.39 | $9.49 | $9.29 | $9.44 | $8.92 | 4,060,820 |
| 2022-06-30 | $9.41 | $9.56 | $9.31 | $9.38 | $8.86 | 5,345,910 |
| 2022-06-29 | $9.73 | $9.83 | $9.40 | $9.42 | $8.90 | 8,901,940 |
| 2022-06-28 | $9.22 | $9.82 | $9.19 | $9.73 | $9.19 | 11,847,910 |
| 2022-06-27 | $9.17 | $9.29 | $9.10 | $9.22 | $8.71 | 7,268,910 |
| 2022-06-24 | $9.09 | $9.17 | $9.04 | $9.13 | $8.62 | 6,038,190 |
| 2022-06-23 | $8.93 | $9.11 | $8.90 | $9.10 | $8.60 | 6,006,440 |
| 2022-06-22 | $9.25 | $9.25 | $8.91 | $8.91 | $8.42 | 7,234,600 |
| 2022-06-21 | $9.05 | $9.26 | $9.02 | $9.17 | $8.66 | 9,195,300 |
| 2022-06-20 | $9.07 | $9.11 | $8.95 | $9.01 | $8.51 | 7,715,900 |
| 2022-06-17 | $9.01 | $9.13 | $8.89 | $9.04 | $8.54 | 10,017,840 |
| 2022-06-16 | $8.71 | $9.36 | $8.70 | $9.09 | $8.59 | 16,770,770 |
| 2022-06-15 | $8.76 | $8.90 | $8.67 | $8.72 | $8.24 | 6,943,820 |
| 2022-06-14 | $8.65 | $8.77 | $8.42 | $8.76 | $8.27 | 6,742,230 |
| 2022-06-13 | $8.34 | $8.82 | $8.32 | $8.65 | $8.17 | 8,930,320 |
| 2022-06-10 | $8.31 | $8.46 | $8.19 | $8.45 | $7.98 | 4,776,140 |
| 2022-06-09 | $8.69 | $8.69 | $8.26 | $8.28 | $7.82 | 6,709,220 |
| 2022-06-08 | $8.75 | $8.79 | $8.46 | $8.67 | $8.19 | 7,325,960 |
| 2022-06-07 | $8.90 | $8.91 | $8.69 | $8.76 | $8.27 | 6,077,080 |
| 2022-06-06 | $8.63 | $8.87 | $8.58 | $8.87 | $8.38 | 7,554,020 |
| 2022-06-02 | $8.46 | $8.63 | $8.37 | $8.61 | $8.13 | 5,452,640 |
| 2022-06-01 | $8.40 | $8.50 | $8.35 | $8.42 | $7.95 | 4,406,200 |
| 2022-05-31 | $8.33 | $8.43 | $8.18 | $8.41 | $7.94 | 4,990,650 |
| 2022-05-30 | $8.25 | $8.37 | $8.19 | $8.35 | $7.89 | 4,151,570 |
| 2022-05-27 | $8.30 | $8.33 | $8.15 | $8.23 | $7.77 | 3,460,500 |
| 2022-05-26 | $8.25 | $8.33 | $8.05 | $8.25 | $7.79 | 3,703,600 |
| 2022-05-25 | $8.21 | $8.26 | $8.10 | $8.25 | $7.79 | 4,307,970 |
| 2022-05-24 | $8.50 | $8.81 | $8.17 | $8.19 | $7.74 | 6,761,900 |
| 2022-05-23 | $8.39 | $8.52 | $8.36 | $8.50 | $8.03 | 3,936,080 |
| 2022-05-20 | $8.31 | $8.43 | $8.31 | $8.40 | $7.93 | 3,294,670 |
| 2022-05-19 | $8.16 | $8.31 | $8.15 | $8.29 | $7.83 | 3,502,600 |
| 2022-05-18 | $8.20 | $8.36 | $8.11 | $8.29 | $7.83 | 5,642,110 |
| 2022-05-17 | $8.34 | $8.39 | $8.05 | $8.15 | $7.70 | 7,919,470 |
| 2022-05-16 | $8.24 | $8.35 | $8.07 | $8.34 | $7.88 | 5,390,300 |
| 2022-05-13 | $8.16 | $8.26 | $8.11 | $8.20 | $8.20 | 3,418,700 |
| 2022-05-12 | $8.04 | $8.22 | $8.02 | $8.17 | $8.17 | 3,859,140 |
| 2022-05-11 | $8.05 | $8.29 | $8.05 | $8.08 | $8.08 | 4,918,400 |
| 2022-05-10 | $7.85 | $8.10 | $7.84 | $8.03 | $8.03 | 4,943,700 |
| 2022-05-09 | $7.97 | $8.13 | $7.95 | $8.02 | $8.02 | 3,444,080 |
| 2022-05-06 | $7.80 | $8.07 | $7.74 | $8.00 | $8.00 | 2,946,300 |
| 2022-05-05 | $7.87 | $8.04 | $7.72 | $7.96 | $7.96 | 4,455,470 |
| 2022-05-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-05-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-04-29 | $7.55 | $7.89 | $7.55 | $7.81 | $7.81 | 5,346,260 |
| 2022-04-28 | $7.55 | $7.72 | $7.37 | $7.53 | $7.53 | 4,029,720 |
| 2022-04-27 | $7.28 | $7.65 | $7.20 | $7.62 | $7.62 | 4,703,050 |
| 2022-04-26 | $7.76 | $7.84 | $7.35 | $7.43 | $7.43 | 5,271,810 |
| 2022-04-25 | $8.33 | $8.33 | $7.58 | $7.76 | $7.76 | 7,249,580 |
| 2022-04-22 | $8.48 | $8.48 | $8.17 | $8.39 | $8.39 | 4,516,900 |
| 2022-04-21 | $8.84 | $8.84 | $8.35 | $8.50 | $8.50 | 3,097,640 |
| 2022-04-20 | $8.73 | $8.96 | $8.72 | $8.78 | $8.78 | 2,294,000 |
| 2022-04-19 | $8.84 | $8.97 | $8.73 | $8.80 | $8.80 | 1,570,600 |
| 2022-04-18 | $8.75 | $8.98 | $8.58 | $8.83 | $8.83 | 1,748,060 |
| 2022-04-15 | $8.87 | $8.93 | $8.64 | $8.86 | $8.86 | 2,032,490 |
| 2022-04-14 | $8.71 | $9.02 | $8.70 | $8.87 | $8.87 | 1,694,420 |
| 2022-04-13 | $8.71 | $8.87 | $8.58 | $8.75 | $8.75 | 1,709,760 |
| 2022-04-12 | $8.74 | $8.81 | $8.52 | $8.80 | $8.80 | 3,029,510 |
| 2022-04-11 | $9.07 | $9.07 | $8.70 | $8.74 | $8.74 | 3,674,120 |
| 2022-04-08 | $9.10 | $9.13 | $8.95 | $9.08 | $9.08 | 2,334,500 |
| 2022-04-07 | $9.20 | $9.24 | $9.00 | $9.14 | $9.14 | 2,131,040 |
| 2022-04-06 | $9.16 | $9.33 | $9.13 | $9.24 | $9.24 | 2,569,580 |
| 2022-04-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-04-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-04-01 | $9.30 | $9.30 | $9.04 | $9.19 | $9.19 | 2,268,390 |
| 2022-03-31 | $9.25 | $9.25 | $9.06 | $9.16 | $9.16 | 2,458,480 |
| 2022-03-30 | $9.00 | $9.25 | $8.93 | $9.25 | $9.25 | 2,484,360 |
| 2022-03-29 | $9.07 | $9.11 | $8.92 | $8.98 | $8.98 | 2,167,430 |
| 2022-03-28 | $8.97 | $9.15 | $8.80 | $9.07 | $9.07 | 2,162,800 |
| 2022-03-25 | $9.10 | $9.20 | $8.93 | $8.99 | $8.99 | 3,147,800 |
| 2022-03-24 | $9.23 | $9.23 | $9.01 | $9.12 | $9.12 | 3,064,660 |
| 2022-03-23 | $9.27 | $9.33 | $9.19 | $9.23 | $9.23 | 1,961,270 |
| 2022-03-22 | $9.27 | $9.35 | $9.17 | $9.25 | $9.25 | 2,479,620 |
| 2022-03-21 | $9.21 | $9.47 | $9.21 | $9.30 | $9.30 | 3,598,100 |
| 2022-03-18 | $9.27 | $9.32 | $9.16 | $9.30 | $9.30 | 2,187,180 |
| 2022-03-17 | $9.19 | $9.42 | $9.05 | $9.27 | $9.27 | 3,358,010 |
| 2022-03-16 | $8.99 | $9.10 | $8.69 | $9.10 | $9.10 | 5,371,820 |
| 2022-03-15 | $9.32 | $9.32 | $8.76 | $8.85 | $8.85 | 9,296,520 |
| 2022-03-14 | $9.87 | $9.87 | $9.31 | $9.34 | $9.34 | 4,528,400 |
| 2022-03-11 | $9.71 | $9.87 | $9.46 | $9.85 | $9.85 | 4,279,700 |
| 2022-03-10 | $9.95 | $10.07 | $9.72 | $9.81 | $9.81 | 3,245,070 |
| 2022-03-09 | $9.91 | $9.99 | $9.23 | $9.72 | $9.72 | 5,948,490 |
| 2022-03-08 | $10.23 | $10.25 | $9.80 | $9.82 | $9.82 | 4,492,380 |
| 2022-03-07 | $10.84 | $10.84 | $10.09 | $10.16 | $10.16 | 10,542,850 |
| 2022-03-04 | $11.29 | $11.37 | $10.66 | $10.84 | $10.84 | 5,177,060 |
| 2022-03-03 | $11.52 | $11.65 | $11.31 | $11.32 | $11.32 | 2,763,090 |
| 2022-03-02 | $11.65 | $11.65 | $11.50 | $11.52 | $11.52 | 1,834,940 |
| 2022-03-01 | $11.74 | $11.85 | $11.56 | $11.63 | $11.63 | 2,510,730 |
| 2022-02-28 | $11.88 | $11.99 | $11.56 | $11.77 | $11.77 | 2,902,940 |
| 2022-02-25 | $11.71 | $11.97 | $11.67 | $11.89 | $11.89 | 2,071,780 |
| 2022-02-24 | $11.95 | $12.03 | $11.51 | $11.65 | $11.65 | 2,439,340 |
| 2022-02-23 | $11.93 | $12.07 | $11.80 | $12.04 | $12.04 | 2,126,270 |
| 2022-02-22 | $11.66 | $11.93 | $11.41 | $11.80 | $11.80 | 2,965,950 |
| 2022-02-21 | $11.60 | $11.80 | $11.54 | $11.75 | $11.75 | 1,554,360 |
| 2022-02-18 | $11.55 | $11.75 | $11.40 | $11.60 | $11.60 | 1,295,320 |
| 2022-02-17 | $11.52 | $11.75 | $11.42 | $11.54 | $11.54 | 1,528,400 |
| 2022-02-16 | $11.33 | $11.67 | $11.29 | $11.62 | $11.62 | 2,093,410 |
| 2022-02-15 | $11.35 | $11.44 | $11.15 | $11.30 | $11.30 | 1,784,940 |
| 2022-02-14 | $11.15 | $11.51 | $11.15 | $11.35 | $11.35 | 1,615,560 |
| 2022-02-11 | $11.60 | $11.69 | $11.15 | $11.22 | $11.22 | 2,419,060 |
| 2022-02-10 | $11.84 | $11.84 | $11.51 | $11.60 | $11.60 | 2,747,940 |
| 2022-02-09 | $11.87 | $11.87 | $11.65 | $11.85 | $11.85 | 1,965,320 |
| 2022-02-08 | $11.83 | $12.00 | $11.64 | $11.81 | $11.81 | 2,674,300 |
| 2022-02-07 | $11.36 | $11.99 | $11.36 | $11.82 | $11.82 | 5,229,500 |
| 2022-02-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-02-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-02-02 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-02-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-01-28 | $11.15 | $11.38 | $11.00 | $11.23 | $11.23 | 3,326,450 |
| 2022-01-27 | $11.38 | $11.49 | $10.92 | $11.08 | $11.08 | 4,996,030 |
| 2022-01-26 | $11.49 | $11.69 | $11.26 | $11.38 | $11.38 | 3,012,060 |
| 2022-01-25 | $11.91 | $12.08 | $11.39 | $11.48 | $11.48 | 4,435,770 |
| 2022-01-24 | $12.19 | $12.34 | $11.80 | $11.94 | $11.94 | 4,253,420 |
| 2022-01-21 | $12.72 | $12.75 | $12.11 | $12.19 | $12.19 | 4,574,520 |
| 2022-01-20 | $13.01 | $13.18 | $12.80 | $12.80 | $12.80 | 3,316,310 |
| 2022-01-19 | $13.20 | $13.47 | $13.10 | $13.14 | $13.14 | 3,213,940 |
| 2022-01-18 | $13.33 | $13.37 | $13.10 | $13.35 | $13.35 | 2,939,370 |
| 2022-01-17 | $13.14 | $13.42 | $13.03 | $13.30 | $13.30 | 3,662,790 |
| 2022-01-14 | $12.93 | $13.21 | $12.86 | $13.19 | $13.19 | 3,120,460 |
| 2022-01-13 | $13.17 | $13.20 | $12.98 | $13.00 | $13.00 | 3,039,600 |
| 2022-01-12 | $13.48 | $13.48 | $13.15 | $13.18 | $13.18 | 3,641,350 |
| 2022-01-11 | $13.50 | $13.60 | $13.08 | $13.48 | $13.48 | 8,571,480 |
| 2022-01-10 | $12.22 | $13.54 | $12.03 | $13.48 | $13.48 | 13,383,730 |
| 2022-01-07 | $12.40 | $12.60 | $12.17 | $12.28 | $12.28 | 4,317,400 |
| 2022-01-06 | $12.29 | $12.58 | $12.19 | $12.50 | $12.50 | 2,151,230 |
| 2022-01-05 | $12.63 | $12.65 | $12.17 | $12.29 | $12.29 | 3,631,000 |
| 2022-01-04 | $12.70 | $12.75 | $12.55 | $12.63 | $12.63 | 2,707,480 |
| 2022-01-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-12-31 | $12.80 | $12.97 | $12.57 | $12.75 | $12.75 | 3,114,420 |
| 2021-12-30 | $12.56 | $12.92 | $12.56 | $12.79 | $12.79 | 2,914,370 |
| 2021-12-29 | $12.65 | $12.79 | $12.36 | $12.64 | $12.64 | 3,745,130 |
| 2021-12-28 | $12.25 | $12.79 | $12.25 | $12.61 | $12.61 | 4,602,500 |
| 2021-12-27 | $12.19 | $12.34 | $11.95 | $12.31 | $12.31 | 3,290,940 |
| 2021-12-24 | $12.42 | $12.44 | $11.76 | $12.10 | $12.10 | 6,445,530 |
| 2021-12-23 | $12.40 | $12.44 | $12.21 | $12.24 | $12.24 | 2,920,900 |
| 2021-12-22 | $12.44 | $12.48 | $12.28 | $12.40 | $12.40 | 2,219,000 |
| 2021-12-21 | $12.20 | $12.54 | $12.18 | $12.40 | $12.40 | 2,489,970 |
| 2021-12-20 | $12.21 | $12.32 | $12.13 | $12.21 | $12.21 | 3,232,700 |
| 2021-12-17 | $12.44 | $12.48 | $12.19 | $12.25 | $12.25 | 5,285,170 |
| 2021-12-16 | $12.90 | $12.99 | $12.20 | $12.43 | $12.43 | 11,759,760 |
| 2021-12-15 | $13.07 | $13.10 | $12.87 | $12.87 | $12.87 | 3,798,600 |
| 2021-12-14 | $13.00 | $13.13 | $12.83 | $13.07 | $13.07 | 3,590,840 |
| 2021-12-13 | $13.57 | $13.66 | $12.85 | $13.01 | $13.01 | 9,059,600 |
| 2021-12-10 | $13.27 | $13.93 | $13.16 | $13.45 | $13.45 | 8,658,740 |
| 2021-12-09 | $13.35 | $13.61 | $13.20 | $13.32 | $13.32 | 6,185,500 |
| 2021-12-08 | $12.99 | $13.65 | $12.94 | $13.34 | $13.34 | 9,283,900 |
| 2021-12-07 | $13.65 | $13.79 | $12.70 | $13.20 | $13.20 | 13,327,250 |
| 2021-12-06 | $14.26 | $14.26 | $13.57 | $13.72 | $13.72 | 11,761,100 |
| 2021-12-03 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 14,588,230 |
| 2021-12-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 20,379,200 |
| 2021-12-01 | $13.25 | $14.17 | $13.13 | $14.17 | $14.17 | 14,088,960 |
| 2021-11-30 | $13.81 | $13.91 | $13.14 | $13.34 | $13.34 | 12,034,020 |
| 2021-11-29 | $12.57 | $13.97 | $12.49 | $13.76 | $13.76 | 16,316,510 |
| 2021-11-26 | $12.90 | $13.04 | $12.55 | $12.83 | $12.83 | 6,055,200 |
| 2021-11-25 | $12.73 | $13.10 | $12.67 | $12.90 | $12.90 | 6,570,100 |
| 2021-11-24 | $12.70 | $13.26 | $12.58 | $12.74 | $12.74 | 10,413,640 |
| 2021-11-23 | $12.79 | $12.94 | $12.57 | $12.69 | $12.69 | 4,590,900 |
| 2021-11-22 | $12.96 | $13.14 | $12.68 | $12.85 | $12.85 | 6,852,560 |
| 2021-11-19 | $12.95 | $13.17 | $12.81 | $12.96 | $12.96 | 5,978,320 |
| 2021-11-18 | $12.72 | $13.21 | $12.70 | $12.95 | $12.95 | 8,148,080 |
| 2021-11-17 | $12.20 | $12.77 | $12.12 | $12.72 | $12.72 | 8,312,620 |
| 2021-11-16 | $12.35 | $12.59 | $12.15 | $12.20 | $12.20 | 6,372,760 |
| 2021-11-15 | $12.11 | $12.52 | $11.96 | $12.40 | $12.40 | 7,965,800 |
| 2021-11-12 | $12.20 | $12.31 | $12.02 | $12.07 | $12.07 | 3,904,700 |
| 2021-11-11 | $12.35 | $12.42 | $12.14 | $12.20 | $12.20 | 4,397,030 |
| 2021-11-10 | $12.65 | $12.77 | $11.88 | $12.39 | $12.39 | 8,655,700 |
| 2021-11-09 | $12.38 | $13.14 | $12.26 | $12.67 | $12.67 | 12,348,490 |
| 2021-11-08 | $12.28 | $12.43 | $11.94 | $12.33 | $12.33 | 6,482,590 |
| 2021-11-05 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 10,099,370 |
| 2021-11-04 | $12.86 | $13.13 | $12.62 | $13.07 | $13.07 | 5,785,960 |
| 2021-11-03 | $12.50 | $13.12 | $11.99 | $12.93 | $12.93 | 8,838,400 |
| 2021-11-02 | $13.39 | $14.45 | $12.50 | $12.72 | $12.72 | 13,008,550 |
| 2021-11-01 | $13.20 | $13.23 | $12.38 | $12.60 | $12.60 | 9,271,260 |
| 2021-10-29 | $13.12 | $13.28 | $12.67 | $13.06 | $13.06 | 6,726,020 |
| 2021-10-28 | $12.69 | $13.48 | $12.68 | $13.12 | $13.12 | 10,391,770 |
| 2021-10-27 | $12.35 | $12.94 | $12.18 | $12.73 | $12.73 | 8,757,390 |
| 2021-10-26 | $11.88 | $12.90 | $11.80 | $12.62 | $12.62 | 14,999,950 |
| 2021-10-25 | $11.12 | $11.81 | $11.01 | $11.64 | $11.64 | 7,289,020 |
| 2021-10-22 | $11.59 | $11.59 | $11.00 | $11.10 | $11.10 | 8,674,630 |
| 2021-10-21 | $11.97 | $11.97 | $11.52 | $11.57 | $11.57 | 2,667,010 |
| 2021-10-20 | $12.05 | $12.07 | $11.72 | $11.89 | $11.89 | 3,447,300 |
| 2021-10-19 | $12.12 | $12.13 | $11.82 | $12.06 | $12.06 | 3,125,800 |
| 2021-10-18 | $11.91 | $12.13 | $11.79 | $12.08 | $12.08 | 2,817,620 |
| 2021-10-15 | $12.43 | $12.44 | $11.93 | $11.98 | $11.98 | 3,438,070 |
| 2021-10-14 | $11.99 | $12.55 | $11.97 | $12.42 | $12.42 | 3,952,990 |
| 2021-10-13 | $12.58 | $12.77 | $11.90 | $12.09 | $12.09 | 6,701,010 |
| 2021-10-12 | $12.81 | $13.08 | $12.29 | $12.61 | $12.61 | 4,133,950 |
| 2021-10-11 | $13.03 | $13.10 | $12.63 | $12.80 | $12.80 | 3,250,910 |
| 2021-10-08 | $13.02 | $13.64 | $12.46 | $13.03 | $13.03 | 5,048,300 |
| 2021-10-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-10-06 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-09-30 | $12.71 | $13.21 | $12.49 | $13.05 | $13.05 | 5,690,200 |
| 2021-09-29 | $13.20 | $13.29 | $12.56 | $12.58 | $12.58 | 3,912,240 |
| 2021-09-28 | $13.06 | $13.32 | $12.89 | $13.09 | $13.09 | 4,126,580 |
| 2021-09-27 | $13.91 | $13.91 | $12.90 | $13.01 | $13.01 | 5,851,480 |
| 2021-09-24 | $14.00 | $14.28 | $13.52 | $13.57 | $13.57 | 5,814,140 |
| 2021-09-23 | $14.78 | $14.96 | $14.06 | $14.16 | $14.16 | 5,722,280 |
| 2021-09-22 | $14.48 | $15.12 | $14.34 | $14.78 | $14.78 | 4,744,820 |
| 2021-09-21 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2021-09-20 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2021-09-17 | $15.22 | $15.27 | $14.28 | $14.49 | $14.49 | 10,877,120 |
| 2021-09-16 | $16.22 | $16.40 | $15.10 | $15.15 | $15.15 | 5,455,340 |
| 2021-09-15 | $16.40 | $16.50 | $16.01 | $16.14 | $16.14 | 6,012,700 |
| 2021-09-14 | $16.80 | $17.08 | $16.50 | $16.51 | $16.51 | 4,762,820 |
| 2021-09-13 | $17.20 | $17.30 | $16.53 | $16.81 | $16.81 | 3,932,450 |
| 2021-09-10 | $16.88 | $17.05 | $16.41 | $17.02 | $17.02 | 5,730,800 |
| 2021-09-09 | $17.00 | $17.35 | $16.77 | $16.86 | $16.86 | 3,264,840 |
| 2021-09-08 | $17.45 | $17.80 | $16.75 | $16.99 | $16.99 | 5,197,000 |
| 2021-09-07 | $17.66 | $18.00 | $17.10 | $17.45 | $17.45 | 5,209,040 |
| 2021-09-06 | $18.11 | $18.69 | $17.08 | $17.34 | $17.34 | 5,955,220 |
| 2021-09-03 | $17.77 | $18.07 | $17.41 | $17.80 | $17.80 | 5,771,230 |
| 2021-09-02 | $18.08 | $18.67 | $17.72 | $17.78 | $17.78 | 6,649,800 |
| 2021-09-01 | $18.99 | $20.16 | $18.15 | $18.26 | $18.26 | 12,225,630 |
| 2021-08-31 | $17.18 | $19.16 | $16.78 | $18.83 | $18.83 | 11,625,420 |
| 2021-08-30 | $17.16 | $17.83 | $16.50 | $17.72 | $17.72 | 5,922,080 |
| 2021-08-27 | $15.99 | $17.47 | $15.82 | $17.15 | $17.15 | 7,787,060 |
| 2021-08-26 | $16.50 | $16.50 | $15.82 | $15.98 | $15.98 | 4,524,540 |
| 2021-08-25 | $16.30 | $16.98 | $15.80 | $16.30 | $16.30 | 6,626,710 |
| 2021-08-24 | $17.00 | $17.26 | $15.72 | $16.20 | $16.20 | 10,030,730 |
| 2021-08-23 | $15.04 | $17.55 | $14.99 | $16.91 | $16.91 | 10,487,930 |
| 2021-08-20 | $14.90 | $15.32 | $14.90 | $15.12 | $15.12 | 2,829,050 |
| 2021-08-19 | $15.46 | $15.56 | $14.98 | $15.12 | $15.12 | 3,508,540 |
| 2021-08-18 | $15.38 | $15.93 | $15.31 | $15.57 | $15.57 | 4,280,070 |
| 2021-08-17 | $15.67 | $16.00 | $15.35 | $15.58 | $15.58 | 5,847,290 |
| 2021-08-16 | $15.38 | $15.88 | $14.93 | $15.70 | $15.70 | 8,481,410 |
| 2021-08-13 | $15.42 | $15.49 | $15.07 | $15.29 | $15.29 | 4,675,240 |
| 2021-08-12 | $15.78 | $15.98 | $15.19 | $15.35 | $15.35 | 5,873,570 |
| 2021-08-11 | $15.60 | $15.84 | $15.20 | $15.77 | $15.77 | 5,536,500 |
| 2021-08-10 | $16.18 | $16.18 | $15.50 | $15.69 | $15.69 | 5,605,750 |
| 2021-08-09 | $16.01 | $16.70 | $15.47 | $16.36 | $16.36 | 6,930,780 |
| 2021-08-06 | $15.75 | $16.38 | $15.46 | $16.18 | $16.18 | 6,093,070 |
| 2021-08-05 | $15.73 | $16.48 | $15.38 | $15.86 | $15.86 | 8,791,040 |
| 2021-08-04 | $15.77 | $15.98 | $15.22 | $15.62 | $15.62 | 7,973,960 |
| 2021-08-03 | $17.00 | $17.14 | $15.80 | $15.98 | $15.98 | 13,446,370 |
| 2021-08-02 | $14.30 | $16.35 | $14.03 | $16.30 | $16.30 | 15,183,990 |
| 2021-07-30 | $14.82 | $15.00 | $13.80 | $14.30 | $14.30 | 8,674,680 |
| 2021-07-29 | $14.44 | $15.02 | $14.27 | $14.82 | $14.82 | 4,514,420 |
| 2021-07-28 | $13.99 | $14.60 | $13.67 | $14.16 | $14.16 | 6,448,840 |
| 2021-07-27 | $14.94 | $15.15 | $13.95 | $14.02 | $14.02 | 3,907,560 |
| 2021-07-26 | $15.40 | $15.73 | $14.47 | $14.87 | $14.87 | 5,065,510 |
| 2021-07-23 | $15.91 | $16.00 | $15.37 | $15.40 | $15.40 | 4,008,700 |
| 2021-07-22 | $14.90 | $16.12 | $14.88 | $15.87 | $15.87 | 6,145,640 |
| 2021-07-21 | $14.61 | $15.18 | $14.53 | $14.95 | $14.95 | 4,733,780 |
| 2021-07-20 | $14.82 | $14.82 | $14.23 | $14.51 | $14.51 | 5,259,120 |
| 2021-07-19 | $13.91 | $15.14 | $13.91 | $14.90 | $14.90 | 9,593,560 |
| 2021-07-16 | $14.21 | $14.53 | $13.85 | $14.01 | $14.01 | 5,727,500 |
| 2021-07-15 | $14.00 | $14.64 | $13.93 | $14.20 | $14.20 | 4,608,040 |
| 2021-07-14 | $14.34 | $14.75 | $14.00 | $14.14 | $14.14 | 6,000,570 |
| 2021-07-13 | $13.54 | $14.39 | $13.47 | $14.06 | $14.06 | 8,151,480 |
| 2021-07-12 | $14.05 | $14.18 | $13.30 | $13.76 | $13.76 | 9,766,120 |
| 2021-07-09 | $12.49 | $14.24 | $12.46 | $14.22 | $14.22 | 13,300,390 |
| 2021-07-08 | $13.20 | $13.23 | $12.13 | $12.45 | $12.45 | 19,922,040 |
| 2021-07-07 | $13.61 | $14.14 | $13.11 | $13.20 | $13.20 | 12,861,600 |
| 2021-07-06 | $14.50 | $14.55 | $12.90 | $13.66 | $13.66 | 17,318,780 |
| 2021-07-05 | $14.84 | $14.84 | $14.17 | $14.50 | $14.50 | 8,938,420 |
| 2021-07-02 | $14.86 | $15.27 | $14.60 | $14.83 | $14.83 | 5,347,120 |
| 2021-07-01 | $15.66 | $15.95 | $14.21 | $14.84 | $14.84 | 13,060,860 |
| 2021-06-30 | $14.08 | $16.12 | $14.03 | $15.92 | $15.92 | 18,566,820 |
| 2021-06-29 | $14.21 | $14.33 | $13.92 | $14.08 | $14.08 | 7,347,210 |
| 2021-06-28 | $14.11 | $14.54 | $13.92 | $14.10 | $14.10 | 5,874,570 |
| 2021-06-25 | $14.22 | $14.48 | $13.71 | $14.12 | $14.12 | 5,885,230 |
| 2021-06-24 | $14.07 | $14.37 | $13.85 | $14.29 | $14.29 | 6,667,300 |
| 2021-06-23 | $13.88 | $14.63 | $13.70 | $14.21 | $14.21 | 6,261,480 |
| 2021-06-22 | $13.76 | $14.10 | $13.33 | $13.88 | $13.88 | 6,481,960 |
| 2021-06-21 | $13.73 | $14.08 | $13.35 | $13.76 | $13.76 | 7,676,860 |
| 2021-06-18 | $13.65 | $13.80 | $13.20 | $13.51 | $13.51 | 7,540,230 |
| 2021-06-17 | $13.35 | $13.83 | $13.22 | $13.77 | $13.77 | 5,731,980 |
| 2021-06-16 | $13.60 | $13.93 | $13.13 | $13.30 | $13.30 | 14,947,510 |
| 2021-06-15 | $13.94 | $13.99 | $13.06 | $13.62 | $13.62 | 14,744,140 |
| 2021-06-14 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2021-06-11 | $13.48 | $14.39 | $13.30 | $13.93 | $13.93 | 12,457,450 |
| 2021-06-10 | $13.57 | $13.60 | $13.02 | $13.35 | $13.35 | 8,155,190 |
| 2021-06-09 | $12.94 | $13.88 | $12.90 | $13.48 | $13.48 | 9,482,760 |
| 2021-06-08 | $13.20 | $13.42 | $12.82 | $12.98 | $12.98 | 8,407,140 |
| 2021-06-07 | $13.07 | $13.43 | $12.58 | $13.33 | $13.33 | 10,564,730 |
| 2021-06-04 | $13.11 | $13.50 | $12.68 | $13.03 | $13.03 | 17,854,980 |
| 2021-06-03 | $12.40 | $13.45 | $12.09 | $12.80 | $12.80 | 22,475,950 |
| 2021-06-02 | $13.05 | $13.38 | $12.50 | $12.54 | $12.04 | 12,746,360 |
| 2021-06-01 | $12.80 | $13.80 | $12.71 | $12.93 | $12.42 | 15,228,340 |
| 2021-05-31 | $13.12 | $13.12 | $12.38 | $12.90 | $12.39 | 12,495,240 |
| 2021-05-28 | $12.98 | $13.00 | $12.51 | $12.85 | $12.34 | 9,240,040 |
| 2021-05-27 | $12.90 | $13.00 | $12.52 | $12.69 | $12.19 | 7,138,530 |
| 2021-05-26 | $13.05 | $13.08 | $12.44 | $12.71 | $12.20 | 8,375,400 |
| 2021-05-25 | $12.75 | $13.03 | $12.45 | $12.86 | $12.35 | 10,725,920 |
| 2021-05-24 | $12.15 | $12.65 | $11.90 | $12.60 | $12.10 | 14,577,400 |
| 2021-05-21 | $12.64 | $12.64 | $11.73 | $12.12 | $11.64 | 25,391,560 |
| 2021-05-20 | $12.55 | $12.96 | $12.05 | $12.52 | $12.02 | 23,955,690 |
| 2021-05-19 | $13.18 | $13.25 | $12.61 | $13.00 | $12.48 | 16,508,480 |
| 2021-05-18 | $12.65 | $13.27 | $12.45 | $13.18 | $12.66 | 16,712,180 |
| 2021-05-17 | $12.22 | $13.15 | $12.12 | $12.77 | $12.26 | 21,184,820 |
| 2021-05-14 | $12.38 | $13.00 | $11.80 | $12.67 | $12.17 | 36,032,710 |
| 2021-05-13 | $11.00 | $12.92 | $10.97 | $12.61 | $12.11 | 45,015,670 |
| 2021-05-12 | $10.21 | $10.83 | $10.12 | $10.80 | $10.37 | 21,389,760 |
| 2021-05-11 | $9.98 | $10.07 | $9.70 | $10.06 | $9.66 | 7,376,870 |
| 2021-05-10 | $9.72 | $10.25 | $9.60 | $10.01 | $9.61 | 16,201,010 |
| 2021-05-07 | $9.53 | $10.06 | $9.53 | $9.62 | $9.24 | 9,455,520 |
| 2021-05-06 | $9.70 | $10.30 | $9.60 | $9.70 | $9.31 | 18,169,200 |
| 2021-05-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.21 | 0 |
| 2021-05-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.21 | 0 |
| 2021-04-30 | $8.98 | $9.65 | $8.93 | $9.59 | $9.21 | 15,623,140 |
| 2021-04-29 | $9.19 | $9.23 | $8.85 | $9.03 | $8.67 | 6,180,280 |
| 2021-04-28 | $9.09 | $9.32 | $8.91 | $9.19 | $8.82 | 7,834,550 |
| 2021-04-27 | $9.08 | $9.23 | $8.90 | $9.09 | $8.73 | 8,395,040 |
| 2021-04-26 | $8.69 | $9.12 | $8.69 | $9.08 | $8.72 | 14,075,440 |
| 2021-04-23 | $8.60 | $8.71 | $8.42 | $8.70 | $8.35 | 6,089,060 |
| 2021-04-22 | $8.29 | $8.65 | $8.29 | $8.62 | $8.28 | 12,005,900 |
| 2021-04-21 | $8.29 | $8.57 | $8.25 | $8.31 | $7.98 | 9,706,160 |
| 2021-04-20 | $7.90 | $8.45 | $7.84 | $8.32 | $7.99 | 14,975,540 |
| 2021-04-19 | $7.74 | $8.04 | $7.74 | $7.96 | $7.64 | 8,193,960 |
| 2021-04-16 | $7.68 | $7.71 | $7.60 | $7.70 | $7.39 | 2,610,310 |
| 2021-04-15 | $7.46 | $7.70 | $7.46 | $7.65 | $7.35 | 4,552,840 |
| 2021-04-14 | $7.38 | $7.52 | $7.38 | $7.49 | $7.19 | 1,623,740 |
| 2021-04-13 | $7.52 | $7.55 | $7.39 | $7.41 | $7.12 | 2,260,240 |
| 2021-04-12 | $7.63 | $7.63 | $7.49 | $7.50 | $7.20 | 1,827,120 |
| 2021-04-09 | $7.52 | $7.60 | $7.50 | $7.59 | $7.29 | 2,014,750 |
| 2021-04-08 | $7.60 | $7.64 | $7.48 | $7.52 | $7.22 | 2,515,940 |
| 2021-04-07 | $7.47 | $7.60 | $7.41 | $7.59 | $7.29 | 3,473,730 |
| 2021-04-06 | $7.45 | $7.47 | $7.40 | $7.44 | $7.14 | 1,871,850 |
| 2021-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.11 | 0 |
| 2021-04-02 | $7.36 | $7.45 | $7.35 | $7.40 | $7.11 | 2,407,140 |
| 2021-04-01 | $7.42 | $7.42 | $7.35 | $7.39 | $7.10 | 1,997,400 |
| 2021-03-31 | $7.37 | $7.45 | $7.35 | $7.42 | $7.12 | 2,845,450 |
| 2021-03-30 | $7.40 | $7.40 | $7.31 | $7.39 | $7.10 | 2,779,800 |
| 2021-03-29 | $7.36 | $7.42 | $7.32 | $7.38 | $7.09 | 2,990,500 |
| 2021-03-26 | $7.25 | $7.34 | $7.22 | $7.30 | $7.01 | 2,404,780 |
| 2021-03-25 | $7.21 | $7.32 | $7.15 | $7.27 | $6.98 | 2,287,040 |
| 2021-03-24 | $7.21 | $7.35 | $7.21 | $7.24 | $6.95 | 2,287,900 |
| 2021-03-23 | $7.31 | $7.38 | $7.22 | $7.22 | $6.93 | 3,652,940 |
| 2021-03-22 | $7.40 | $7.65 | $7.28 | $7.33 | $7.04 | 7,022,100 |
| 2021-03-19 | $7.03 | $7.25 | $7.00 | $7.15 | $6.87 | 3,974,900 |
| 2021-03-18 | $7.05 | $7.08 | $6.98 | $7.02 | $6.74 | 1,492,200 |
| 2021-03-17 | $7.03 | $7.08 | $6.96 | $7.04 | $6.76 | 2,117,400 |
| 2021-03-16 | $6.87 | $7.05 | $6.87 | $7.04 | $6.76 | 2,865,240 |
| 2021-03-15 | $6.93 | $6.99 | $6.86 | $6.88 | $6.61 | 2,014,190 |
| 2021-03-12 | $6.99 | $7.03 | $6.87 | $6.96 | $6.68 | 1,955,700 |
| 2021-03-11 | $6.92 | $7.02 | $6.88 | $7.02 | $6.74 | 1,397,470 |
| 2021-03-10 | $7.10 | $7.11 | $6.91 | $6.91 | $6.64 | 1,518,500 |
| 2021-03-09 | $7.16 | $7.23 | $6.90 | $7.04 | $6.76 | 1,857,410 |
| 2021-03-08 | $7.23 | $7.32 | $7.16 | $7.20 | $6.91 | 2,457,800 |
| 2021-03-05 | $7.06 | $7.22 | $7.06 | $7.21 | $6.92 | 2,189,800 |
| 2021-03-04 | $7.10 | $7.19 | $7.07 | $7.09 | $6.81 | 2,208,130 |
| 2021-03-03 | $7.05 | $7.11 | $7.03 | $7.11 | $6.83 | 1,879,870 |
| 2021-03-02 | $7.20 | $7.22 | $7.03 | $7.08 | $6.80 | 1,810,410 |
| 2021-03-01 | $7.12 | $7.20 | $7.06 | $7.19 | $6.90 | 2,631,800 |
| 2021-02-26 | $7.03 | $7.16 | $7.01 | $7.09 | $6.81 | 1,406,800 |
| 2021-02-25 | $7.25 | $7.25 | $7.03 | $7.07 | $6.79 | 2,171,970 |
| 2021-02-24 | $7.08 | $7.29 | $7.05 | $7.25 | $6.96 | 3,786,970 |
| 2021-02-23 | $7.07 | $7.12 | $7.01 | $7.03 | $6.75 | 1,638,960 |
| 2021-02-22 | $7.00 | $7.24 | $6.99 | $7.08 | $6.80 | 3,248,220 |
| 2021-02-19 | $6.89 | $7.02 | $6.81 | $6.99 | $6.71 | 1,952,550 |
| 2021-02-18 | $6.77 | $6.90 | $6.76 | $6.87 | $6.60 | 1,853,210 |
| 2021-02-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.45 | 0 |
| 2021-02-16 | $6.72 | $6.72 | $6.72 | $6.72 | $6.45 | 0 |
| 2021-02-15 | $6.72 | $6.72 | $6.72 | $6.72 | $6.45 | 0 |
| 2021-02-12 | $6.72 | $6.72 | $6.72 | $6.72 | $6.45 | 0 |
| 2021-02-11 | $6.72 | $6.72 | $6.72 | $6.72 | $6.45 | 0 |
| 2021-02-10 | $6.67 | $6.75 | $6.64 | $6.72 | $6.45 | 1,280,500 |
| 2021-02-09 | $6.68 | $6.72 | $6.59 | $6.69 | $6.42 | 1,221,680 |
| 2021-02-08 | $6.68 | $6.73 | $6.52 | $6.62 | $6.36 | 1,157,880 |
| 2021-02-05 | $6.79 | $6.87 | $6.66 | $6.67 | $6.40 | 1,529,300 |
| 2021-02-04 | $6.95 | $6.95 | $6.66 | $6.76 | $6.49 | 2,445,140 |
| 2021-02-03 | $7.08 | $7.08 | $6.81 | $6.95 | $6.67 | 1,791,300 |
| 2021-02-02 | $7.13 | $7.15 | $7.00 | $7.02 | $6.74 | 1,360,570 |
| 2021-02-01 | $7.04 | $7.10 | $6.89 | $7.10 | $6.82 | 1,651,100 |
| 2021-01-29 | $7.07 | $7.10 | $6.91 | $7.00 | $6.72 | 2,026,360 |
| 2021-01-28 | $7.05 | $7.14 | $6.95 | $7.05 | $6.77 | 2,476,980 |
| 2021-01-27 | $7.25 | $7.34 | $7.02 | $7.05 | $6.77 | 3,049,460 |
| 2021-01-26 | $7.29 | $7.43 | $7.21 | $7.28 | $6.99 | 2,243,220 |
| 2021-01-25 | $7.47 | $7.50 | $7.25 | $7.29 | $7.00 | 2,423,970 |
| 2021-01-22 | $7.45 | $7.63 | $7.38 | $7.53 | $7.23 | 3,461,290 |
| 2021-01-21 | $7.25 | $7.57 | $7.25 | $7.48 | $7.18 | 3,976,290 |
| 2021-01-20 | $7.40 | $7.40 | $7.23 | $7.27 | $6.98 | 1,598,400 |
| 2021-01-19 | $7.31 | $7.48 | $7.23 | $7.37 | $7.08 | 2,615,090 |
| 2021-01-18 | $7.07 | $7.35 | $7.07 | $7.33 | $7.04 | 2,592,730 |
| 2021-01-15 | $6.91 | $7.19 | $6.88 | $7.10 | $6.82 | 1,763,680 |
| 2021-01-14 | $6.85 | $6.98 | $6.78 | $6.94 | $6.66 | 1,737,630 |
| 2021-01-13 | $7.02 | $7.02 | $6.84 | $6.89 | $6.62 | 1,979,190 |
| 2021-01-12 | $7.00 | $7.10 | $6.94 | $7.04 | $6.76 | 1,865,270 |
| 2021-01-11 | $7.30 | $7.33 | $7.00 | $7.00 | $6.72 | 3,614,210 |
| 2021-01-08 | $7.20 | $7.43 | $7.05 | $7.37 | $7.08 | 4,324,000 |
| 2021-01-07 | $7.12 | $7.46 | $7.05 | $7.29 | $7.00 | 4,892,240 |
| 2021-01-06 | $7.26 | $7.26 | $7.07 | $7.21 | $6.92 | 2,654,480 |
| 2021-01-05 | $7.26 | $7.30 | $7.16 | $7.26 | $6.97 | 1,927,860 |
| 2021-01-04 | $7.20 | $7.32 | $7.15 | $7.27 | $6.98 | 2,609,400 |
| 2021-01-01 | $7.21 | $7.21 | $7.21 | $7.21 | $6.92 | 0 |
| 2020-12-31 | $6.90 | $7.24 | $6.90 | $7.21 | $6.92 | 3,945,360 |
| 2020-12-30 | $6.98 | $7.00 | $6.88 | $6.91 | $6.64 | 1,742,800 |
| 2020-12-29 | $6.82 | $7.04 | $6.82 | $6.96 | $6.68 | 2,119,020 |
| 2020-12-28 | $7.02 | $7.02 | $6.80 | $6.92 | $6.64 | 3,604,180 |
| 2020-12-25 | $7.00 | $7.11 | $6.93 | $7.02 | $6.74 | 2,216,460 |
| 2020-12-24 | $7.30 | $7.30 | $6.99 | $7.00 | $6.72 | 3,643,500 |
| 2020-12-23 | $7.28 | $7.34 | $7.19 | $7.28 | $6.99 | 2,737,800 |
| 2020-12-22 | $7.41 | $7.42 | $7.27 | $7.27 | $6.98 | 2,477,460 |
| 2020-12-21 | $7.43 | $7.52 | $7.37 | $7.44 | $7.14 | 2,491,350 |
| 2020-12-18 | $7.50 | $7.56 | $7.40 | $7.42 | $7.12 | 1,976,680 |
| 2020-12-17 | $7.38 | $7.54 | $7.26 | $7.51 | $7.21 | 3,281,090 |
| 2020-12-16 | $7.55 | $7.59 | $7.39 | $7.40 | $7.11 | 2,193,360 |
| 2020-12-15 | $7.56 | $7.64 | $7.50 | $7.58 | $7.28 | 1,724,200 |
| 2020-12-14 | $7.44 | $7.57 | $7.33 | $7.54 | $7.24 | 2,286,420 |
| 2020-12-11 | $7.67 | $7.68 | $7.40 | $7.42 | $7.12 | 3,998,450 |
| 2020-12-10 | $7.66 | $7.73 | $7.57 | $7.66 | $7.36 | 1,761,020 |
| 2020-12-09 | $7.88 | $7.94 | $7.62 | $7.65 | $7.35 | 3,963,400 |
| 2020-12-08 | $7.91 | $7.95 | $7.84 | $7.86 | $7.55 | 2,146,620 |
| 2020-12-07 | $8.04 | $8.05 | $7.89 | $7.90 | $7.59 | 3,344,700 |
| 2020-12-04 | $8.12 | $8.15 | $7.95 | $7.99 | $7.67 | 5,763,920 |
| 2020-12-03 | $8.17 | $8.40 | $8.15 | $8.25 | $7.92 | 9,142,890 |
| 2020-12-02 | $8.07 | $8.16 | $7.96 | $8.13 | $7.81 | 4,798,460 |
| 2020-12-01 | $7.86 | $8.10 | $7.83 | $8.06 | $7.74 | 4,548,800 |
| 2020-11-30 | $7.82 | $7.97 | $7.81 | $7.89 | $7.58 | 2,632,200 |
| 2020-11-27 | $7.80 | $7.94 | $7.70 | $7.92 | $7.61 | 3,250,100 |
| 2020-11-26 | $7.91 | $8.00 | $7.76 | $7.88 | $7.57 | 4,960,670 |
| 2020-11-25 | $8.25 | $8.26 | $7.95 | $7.97 | $7.65 | 9,681,700 |
| 2020-11-24 | $8.28 | $8.32 | $8.22 | $8.26 | $7.93 | 3,695,040 |
| 2020-11-23 | $8.36 | $8.41 | $8.19 | $8.25 | $7.92 | 5,402,120 |
| 2020-11-20 | $8.48 | $8.49 | $8.37 | $8.39 | $8.06 | 4,747,320 |
| 2020-11-19 | $8.38 | $8.54 | $8.37 | $8.52 | $8.18 | 6,777,730 |
| 2020-11-18 | $8.26 | $8.33 | $8.18 | $8.27 | $7.94 | 3,358,700 |
| 2020-11-17 | $8.27 | $8.33 | $8.18 | $8.22 | $7.89 | 4,761,040 |
| 2020-11-16 | $8.48 | $8.52 | $8.25 | $8.30 | $7.97 | 5,520,270 |
| 2020-11-13 | $8.40 | $8.61 | $8.28 | $8.43 | $8.09 | 4,726,420 |
| 2020-11-12 | $8.48 | $8.50 | $8.33 | $8.45 | $8.11 | 3,344,360 |
| 2020-11-11 | $8.57 | $8.68 | $8.36 | $8.43 | $8.09 | 5,879,070 |
| 2020-11-10 | $9.07 | $9.08 | $8.56 | $8.59 | $8.25 | 12,709,080 |
| 2020-11-09 | $9.15 | $9.24 | $9.05 | $9.08 | $8.72 | 9,741,400 |
| 2020-11-06 | $9.42 | $9.45 | $8.99 | $9.09 | $8.73 | 11,923,680 |
| 2020-11-05 | $9.28 | $9.53 | $9.23 | $9.50 | $9.12 | 16,539,790 |
| 2020-11-04 | $9.21 | $9.37 | $9.07 | $9.30 | $8.93 | 12,092,490 |
| 2020-11-03 | $9.41 | $9.76 | $9.20 | $9.32 | $8.95 | 21,683,210 |
| 2020-11-02 | $8.93 | $9.35 | $8.88 | $9.35 | $8.98 | 12,348,360 |
| 2020-10-30 | $9.40 | $9.45 | $8.80 | $8.93 | $8.57 | 11,178,020 |
| 2020-10-29 | $9.08 | $9.35 | $9.05 | $9.29 | $8.92 | 13,644,900 |
| 2020-10-28 | $9.15 | $9.43 | $8.94 | $9.28 | $8.91 | 18,233,680 |
| 2020-10-27 | $8.78 | $9.06 | $8.62 | $9.06 | $8.70 | 9,727,740 |
| 2020-10-26 | $8.77 | $8.97 | $8.68 | $8.84 | $8.49 | 6,254,040 |
| 2020-10-23 | $8.98 | $9.08 | $8.72 | $8.77 | $8.42 | 10,429,080 |
| 2020-10-22 | $8.79 | $9.08 | $8.73 | $9.01 | $8.65 | 11,562,830 |
| 2020-10-21 | $8.80 | $8.98 | $8.71 | $8.77 | $8.42 | 8,744,130 |
| 2020-10-20 | $8.58 | $8.97 | $8.50 | $8.95 | $8.59 | 9,994,660 |
| 2020-10-19 | $8.55 | $8.72 | $8.50 | $8.58 | $8.24 | 4,162,120 |
| 2020-10-16 | $8.67 | $8.71 | $8.50 | $8.55 | $8.21 | 3,565,600 |
| 2020-10-15 | $8.75 | $8.84 | $8.57 | $8.62 | $8.28 | 4,846,200 |
| 2020-10-14 | $8.84 | $8.88 | $8.64 | $8.71 | $8.36 | 5,169,170 |
| 2020-10-13 | $8.84 | $8.97 | $8.79 | $8.87 | $8.52 | 6,397,500 |
| 2020-10-12 | $8.46 | $8.89 | $8.43 | $8.83 | $8.48 | 9,228,020 |
| 2020-10-09 | $8.21 | $8.48 | $8.21 | $8.37 | $8.04 | 5,099,630 |
| 2020-10-08 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 0 |
| 2020-10-07 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 0 |
| 2020-10-06 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 0 |
| 2020-10-05 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 0 |
| 2020-10-02 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 0 |
| 2020-10-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.80 | 0 |
| 2020-09-30 | $8.19 | $8.20 | $8.06 | $8.12 | $7.80 | 2,526,440 |
| 2020-09-29 | $8.09 | $8.28 | $8.01 | $8.11 | $7.79 | 4,900,020 |
| 2020-09-28 | $8.06 | $8.14 | $7.92 | $7.98 | $7.66 | 4,117,400 |
| 2020-09-25 | $8.23 | $8.32 | $8.01 | $8.08 | $7.76 | 5,822,540 |
| 2020-09-24 | $8.69 | $8.71 | $8.20 | $8.24 | $7.91 | 9,440,140 |
| 2020-09-23 | $8.65 | $8.82 | $8.54 | $8.76 | $8.41 | 6,403,220 |
| 2020-09-22 | $8.66 | $8.78 | $8.51 | $8.64 | $8.30 | 5,605,670 |
| 2020-09-21 | $8.97 | $8.97 | $8.67 | $8.71 | $8.36 | 7,974,700 |
| 2020-09-18 | $9.03 | $9.08 | $8.79 | $8.96 | $8.60 | 8,685,910 |
| 2020-09-17 | $9.01 | $9.26 | $8.90 | $9.01 | $8.65 | 8,801,880 |
| 2020-09-16 | $9.22 | $9.30 | $8.85 | $9.04 | $8.68 | 10,346,900 |
| 2020-09-15 | $9.51 | $9.57 | $9.16 | $9.29 | $8.92 | 12,297,750 |
| 2020-09-14 | $9.00 | $9.65 | $8.97 | $9.56 | $9.18 | 18,892,610 |
| 2020-09-11 | $8.37 | $9.30 | $8.37 | $9.05 | $8.69 | 15,656,230 |
| 2020-09-10 | $9.42 | $9.56 | $8.43 | $8.45 | $8.11 | 23,864,790 |
| 2020-09-09 | $9.56 | $10.18 | $9.39 | $9.42 | $9.05 | 31,450,050 |
| 2020-09-08 | $9.18 | $9.75 | $9.06 | $9.69 | $9.30 | 22,134,610 |
| 2020-09-07 | $9.23 | $9.49 | $9.03 | $9.10 | $8.74 | 15,728,070 |
| 2020-09-04 | $8.80 | $9.26 | $8.75 | $9.22 | $8.85 | 10,823,020 |
| 2020-09-03 | $9.30 | $9.35 | $8.95 | $9.01 | $8.65 | 12,787,080 |
| 2020-09-02 | $9.09 | $9.48 | $9.02 | $9.39 | $9.02 | 15,053,290 |
| 2020-09-01 | $9.01 | $9.13 | $8.93 | $9.10 | $8.74 | 7,598,780 |
| 2020-08-31 | $9.22 | $9.30 | $9.00 | $9.01 | $8.65 | 10,504,890 |
| 2020-08-28 | $9.42 | $9.42 | $9.03 | $9.21 | $8.84 | 15,444,400 |
| 2020-08-27 | $8.98 | $9.55 | $8.78 | $9.42 | $9.05 | 21,149,410 |
| 2020-08-26 | $8.92 | $9.34 | $8.90 | $8.94 | $8.58 | 18,572,680 |
| 2020-08-25 | $8.43 | $9.20 | $8.38 | $9.04 | $8.68 | 20,168,770 |
| 2020-08-24 | $8.28 | $8.56 | $8.17 | $8.42 | $8.09 | 8,647,820 |
| 2020-08-21 | $8.34 | $8.43 | $8.16 | $8.19 | $7.86 | 5,708,740 |
| 2020-08-20 | $8.21 | $8.38 | $8.18 | $8.28 | $7.95 | 5,427,400 |
| 2020-08-19 | $8.52 | $8.52 | $8.18 | $8.20 | $7.87 | 9,533,660 |
| 2020-08-18 | $8.36 | $8.57 | $8.30 | $8.45 | $8.11 | 9,112,270 |
| 2020-08-17 | $8.31 | $8.42 | $8.19 | $8.36 | $8.03 | 8,850,330 |
| 2020-08-14 | $8.33 | $8.44 | $8.20 | $8.32 | $7.99 | 9,013,160 |
| 2020-08-13 | $8.30 | $8.59 | $8.27 | $8.34 | $8.01 | 16,539,030 |
| 2020-08-12 | $7.89 | $8.36 | $7.83 | $8.29 | $7.96 | 13,193,250 |
| 2020-08-11 | $8.10 | $8.16 | $7.86 | $7.92 | $7.61 | 6,214,680 |
| 2020-08-10 | $7.81 | $8.14 | $7.81 | $8.11 | $7.79 | 8,262,400 |
| 2020-08-07 | $7.96 | $7.98 | $7.81 | $7.85 | $7.54 | 5,375,880 |
| 2020-08-06 | $8.08 | $8.08 | $7.88 | $7.97 | $7.65 | 5,947,660 |
| 2020-08-05 | $8.08 | $8.10 | $7.96 | $8.08 | $7.76 | 6,392,150 |
| 2020-08-04 | $8.09 | $8.13 | $7.93 | $8.03 | $7.71 | 7,972,150 |
| 2020-08-03 | $8.13 | $8.22 | $8.00 | $8.09 | $7.77 | 10,545,400 |
| 2020-07-31 | $8.01 | $8.18 | $7.89 | $8.03 | $7.71 | 10,883,080 |
| 2020-07-30 | $7.67 | $8.29 | $7.66 | $8.04 | $7.72 | 18,960,320 |
| 2020-07-29 | $7.40 | $7.67 | $7.31 | $7.64 | $7.34 | 5,889,970 |
| 2020-07-28 | $7.30 | $7.38 | $7.28 | $7.35 | $7.06 | 2,931,040 |
| 2020-07-27 | $7.43 | $7.43 | $7.14 | $7.29 | $7.00 | 3,419,300 |
| 2020-07-24 | $7.50 | $7.72 | $7.29 | $7.35 | $7.06 | 6,207,310 |
| 2020-07-23 | $7.60 | $7.68 | $7.35 | $7.51 | $7.21 | 4,866,000 |
| 2020-07-22 | $7.71 | $7.79 | $7.60 | $7.62 | $7.32 | 3,856,290 |
| 2020-07-21 | $7.75 | $7.81 | $7.66 | $7.73 | $7.42 | 2,999,140 |
| 2020-07-20 | $7.43 | $7.72 | $7.42 | $7.71 | $7.40 | 4,834,410 |
| 2020-07-17 | $7.46 | $7.56 | $7.34 | $7.40 | $7.11 | 5,183,590 |
| 2020-07-16 | $7.70 | $7.76 | $7.38 | $7.40 | $7.11 | 6,776,480 |
| 2020-07-15 | $7.90 | $7.92 | $7.60 | $7.69 | $7.38 | 5,189,060 |
| 2020-07-14 | $7.92 | $8.00 | $7.69 | $7.90 | $7.59 | 5,906,140 |
| 2020-07-13 | $7.66 | $8.08 | $7.64 | $7.96 | $7.64 | 8,763,630 |
| 2020-07-10 | $7.74 | $7.86 | $7.61 | $7.62 | $7.32 | 7,674,180 |
| 2020-07-09 | $7.64 | $7.86 | $7.59 | $7.80 | $7.49 | 9,310,920 |
| 2020-07-08 | $7.59 | $7.66 | $7.52 | $7.62 | $7.32 | 8,671,790 |
| 2020-07-07 | $7.66 | $7.76 | $7.58 | $7.58 | $7.28 | 5,823,810 |
| 2020-07-06 | $7.40 | $7.67 | $7.40 | $7.62 | $7.32 | 6,222,350 |
| 2020-07-03 | $7.28 | $7.43 | $7.26 | $7.38 | $7.09 | 4,290,000 |
| 2020-07-02 | $7.14 | $7.26 | $7.08 | $7.26 | $6.97 | 2,588,460 |
| 2020-07-01 | $7.15 | $7.18 | $7.12 | $7.14 | $6.86 | 1,549,540 |
| 2020-06-30 | $7.09 | $7.15 | $7.07 | $7.15 | $6.87 | 1,865,860 |
| 2020-06-29 | $7.17 | $7.23 | $7.03 | $7.07 | $6.79 | 2,001,800 |
| 2020-06-26 | $7.17 | $7.17 | $7.17 | $7.17 | $6.88 | 0 |
| 2020-06-25 | $7.17 | $7.17 | $7.17 | $7.17 | $6.88 | 0 |
| 2020-06-24 | $7.21 | $7.26 | $7.12 | $7.17 | $6.88 | 2,105,000 |
| 2020-06-23 | $7.30 | $7.31 | $7.18 | $7.22 | $6.93 | 2,652,820 |
| 2020-06-22 | $7.37 | $7.37 | $7.29 | $7.30 | $7.01 | 2,267,400 |
| 2020-06-19 | $7.36 | $7.39 | $7.31 | $7.36 | $7.07 | 2,050,920 |
| 2020-06-18 | $7.43 | $7.46 | $7.32 | $7.35 | $7.06 | 2,645,550 |
| 2020-06-17 | $7.38 | $7.41 | $7.30 | $7.41 | $7.12 | 2,821,260 |
| 2020-06-16 | $7.27 | $7.39 | $7.26 | $7.37 | $7.08 | 3,353,280 |
| 2020-06-15 | $7.27 | $7.34 | $7.22 | $7.23 | $6.94 | 2,143,460 |
| 2020-06-12 | $7.21 | $7.43 | $7.17 | $7.35 | $7.06 | 3,714,460 |
| 2020-06-11 | $7.32 | $7.40 | $7.28 | $7.29 | $7.00 | 3,708,260 |
| 2020-06-10 | $7.41 | $7.48 | $6.70 | $7.32 | $7.03 | 2,480,360 |
| 2020-06-09 | $7.30 | $7.45 | $7.28 | $7.44 | $7.14 | 2,657,830 |
| 2020-06-08 | $7.28 | $7.33 | $7.23 | $7.31 | $7.02 | 1,843,020 |
| 2020-06-05 | $7.24 | $7.35 | $7.17 | $7.24 | $6.95 | 1,822,960 |
| 2020-06-04 | $7.27 | $7.30 | $7.24 | $7.24 | $6.95 | 1,361,260 |
| 2020-06-03 | $7.37 | $7.41 | $7.27 | $7.27 | $6.98 | 1,968,500 |
| 2020-06-02 | $7.34 | $7.37 | $7.28 | $7.36 | $7.07 | 2,473,110 |
| 2020-06-01 | $7.24 | $7.34 | $7.24 | $7.32 | $7.03 | 2,866,470 |
| 2020-05-29 | $7.22 | $7.29 | $7.21 | $7.24 | $6.95 | 1,955,460 |
| 2020-05-28 | $7.19 | $7.27 | $7.11 | $7.26 | $6.97 | 2,486,900 |
| 2020-05-27 | $7.29 | $7.29 | $7.17 | $7.25 | $6.96 | 2,448,900 |
| 2020-05-26 | $7.08 | $7.29 | $7.04 | $7.25 | $6.96 | 3,410,070 |
| 2020-05-25 | $6.90 | $7.06 | $6.88 | $7.06 | $6.78 | 1,857,240 |
| 2020-05-22 | $7.08 | $7.08 | $6.91 | $6.92 | $6.64 | 2,296,520 |
| 2020-05-21 | $7.04 | $7.09 | $7.01 | $7.05 | $6.77 | 1,510,820 |
| 2020-05-20 | $7.14 | $7.14 | $7.01 | $7.03 | $6.75 | 1,839,470 |
| 2020-05-19 | $7.11 | $7.17 | $7.07 | $7.12 | $6.84 | 1,268,460 |
| 2020-05-18 | $7.11 | $7.15 | $7.03 | $7.09 | $6.81 | 1,351,230 |
| 2020-05-15 | $7.17 | $7.19 | $7.12 | $7.12 | $6.84 | 1,415,710 |
| 2020-05-14 | $7.28 | $7.30 | $7.14 | $7.15 | $6.87 | 2,004,670 |
| 2020-05-13 | $7.35 | $7.35 | $7.25 | $7.28 | $6.99 | 1,731,710 |
| 2020-05-12 | $7.28 | $7.35 | $7.23 | $7.35 | $7.06 | 2,736,240 |
| 2020-05-11 | $7.30 | $7.33 | $7.27 | $7.30 | $7.01 | 2,269,420 |
| 2020-05-08 | $7.28 | $7.33 | $7.26 | $7.28 | $6.99 | 2,444,000 |
| 2020-05-07 | $7.28 | $7.37 | $7.23 | $7.27 | $6.98 | 2,262,400 |
| 2020-05-06 | $7.24 | $7.30 | $7.19 | $7.29 | $7.00 | 2,778,420 |
| 2020-05-05 | $7.28 | $7.28 | $7.28 | $7.28 | $6.99 | 0 |
| 2020-05-04 | $7.28 | $7.28 | $7.28 | $7.28 | $6.99 | 0 |
| 2020-05-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.99 | 0 |
| 2020-04-30 | $7.29 | $7.34 | $7.18 | $7.28 | $6.99 | 3,288,600 |
| 2020-04-29 | $7.08 | $7.29 | $7.03 | $7.27 | $6.98 | 3,971,170 |
| 2020-04-28 | $6.99 | $7.12 | $6.60 | $7.11 | $6.83 | 5,240,720 |
| 2020-04-27 | $6.98 | $7.04 | $6.97 | $7.01 | $6.73 | 1,772,230 |
| 2020-04-24 | $7.11 | $7.13 | $6.93 | $7.03 | $6.75 | 3,628,810 |
| 2020-04-23 | $7.20 | $7.22 | $7.11 | $7.11 | $6.83 | 1,706,200 |
| 2020-04-22 | $7.11 | $7.20 | $7.05 | $7.18 | $6.89 | 3,206,710 |
| 2020-04-21 | $7.27 | $7.28 | $7.01 | $7.15 | $6.87 | 5,511,970 |
| 2020-04-20 | $7.26 | $7.29 | $7.25 | $7.27 | $6.98 | 1,641,700 |
| 2020-04-17 | $7.34 | $7.34 | $7.22 | $7.30 | $7.01 | 3,395,700 |
| 2020-04-16 | $7.26 | $7.33 | $7.25 | $7.30 | $7.01 | 2,438,190 |
| 2020-04-15 | $7.35 | $7.35 | $7.27 | $7.29 | $7.00 | 2,417,100 |
| 2020-04-14 | $7.30 | $7.33 | $7.28 | $7.32 | $7.03 | 1,982,680 |
| 2020-04-13 | $7.26 | $7.31 | $7.20 | $7.30 | $7.01 | 2,050,570 |
| 2020-04-10 | $7.35 | $7.38 | $7.22 | $7.26 | $6.97 | 3,667,200 |
| 2020-04-09 | $7.38 | $7.40 | $7.31 | $7.35 | $7.06 | 2,916,080 |
| 2020-04-08 | $7.32 | $7.40 | $7.27 | $7.37 | $7.08 | 3,160,500 |
| 2020-04-07 | $7.30 | $7.35 | $7.27 | $7.34 | $7.05 | 4,671,140 |
| 2020-04-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.93 | 0 |
| 2020-04-03 | $7.31 | $7.36 | $7.20 | $7.22 | $6.93 | 2,068,290 |
| 2020-04-02 | $7.14 | $7.33 | $7.10 | $7.30 | $7.01 | 3,048,020 |
| 2020-04-01 | $7.22 | $7.25 | $7.07 | $7.22 | $6.93 | 3,893,540 |
| 2020-03-31 | $7.45 | $7.50 | $7.21 | $7.22 | $6.93 | 7,190,560 |
| 2020-03-30 | $8.03 | $8.06 | $7.83 | $7.99 | $7.19 | 7,476,270 |
| 2020-03-27 | $8.02 | $8.17 | $7.94 | $8.06 | $7.26 | 6,294,770 |
| 2020-03-26 | $8.04 | $8.10 | $7.88 | $7.94 | $7.15 | 5,863,710 |
| 2020-03-25 | $8.03 | $8.12 | $7.98 | $8.04 | $7.24 | 8,340,340 |
| 2020-03-24 | $7.86 | $7.90 | $7.74 | $7.85 | $7.07 | 3,274,680 |
| 2020-03-23 | $7.84 | $7.96 | $7.72 | $7.74 | $6.97 | 5,917,170 |
| 2020-03-20 | $8.10 | $8.14 | $7.96 | $8.09 | $7.28 | 4,447,070 |
| 2020-03-19 | $8.08 | $8.15 | $7.95 | $8.07 | $7.27 | 4,500,990 |
| 2020-03-18 | $8.33 | $8.41 | $8.05 | $8.08 | $7.28 | 4,975,920 |
| 2020-03-17 | $8.33 | $8.48 | $8.01 | $8.31 | $7.48 | 5,863,940 |
| 2020-03-16 | $8.80 | $8.86 | $8.32 | $8.34 | $7.51 | 6,479,220 |
| 2020-03-13 | $8.35 | $8.77 | $8.29 | $8.72 | $7.85 | 6,141,320 |
| 2020-03-12 | $8.71 | $8.83 | $8.61 | $8.72 | $7.85 | 6,348,080 |
| 2020-03-11 | $9.15 | $9.15 | $8.82 | $8.84 | $7.96 | 9,367,600 |
| 2020-03-10 | $8.76 | $9.12 | $8.54 | $9.06 | $8.16 | 13,708,130 |
| 2020-03-09 | $8.78 | $9.15 | $8.71 | $8.93 | $8.04 | 14,332,980 |
| 2020-03-06 | $8.64 | $8.93 | $8.63 | $8.86 | $7.98 | 10,161,740 |
| 2020-03-05 | $8.71 | $8.77 | $8.56 | $8.71 | $7.84 | 7,982,180 |
| 2020-03-04 | $8.45 | $8.60 | $8.44 | $8.53 | $7.68 | 4,087,490 |
| 2020-03-03 | $8.65 | $8.77 | $8.49 | $8.55 | $7.70 | 7,569,300 |
| 2020-03-02 | $8.45 | $8.65 | $8.38 | $8.58 | $7.73 | 7,189,180 |
| 2020-02-28 | $8.38 | $8.59 | $8.19 | $8.30 | $7.47 | 7,344,780 |
| 2020-02-27 | $8.57 | $8.76 | $8.54 | $8.65 | $7.79 | 4,527,740 |
| 2020-02-26 | $8.69 | $8.79 | $8.52 | $8.55 | $7.70 | 5,953,980 |
| 2020-02-25 | $8.70 | $8.91 | $8.48 | $8.80 | $7.92 | 9,145,810 |
| 2020-02-24 | $8.58 | $8.92 | $8.51 | $8.86 | $7.98 | 9,662,010 |
| 2020-02-21 | $8.41 | $8.70 | $8.41 | $8.65 | $7.79 | 8,805,200 |
| 2020-02-20 | $8.38 | $8.51 | $8.27 | $8.45 | $7.61 | 6,102,650 |
| 2020-02-19 | $8.30 | $8.45 | $8.24 | $8.36 | $7.53 | 6,482,330 |
| 2020-02-18 | $8.28 | $8.42 | $8.15 | $8.30 | $7.47 | 5,906,510 |
| 2020-02-17 | $7.94 | $8.30 | $7.94 | $8.30 | $7.47 | 6,800,580 |
| 2020-02-14 | $7.83 | $7.98 | $7.81 | $7.91 | $7.12 | 3,079,950 |
| 2020-02-13 | $7.97 | $8.04 | $7.82 | $7.83 | $7.05 | 4,603,490 |
| 2020-02-12 | $7.95 | $8.02 | $7.90 | $8.00 | $7.20 | 5,163,920 |
| 2020-02-11 | $7.98 | $7.98 | $7.86 | $7.96 | $7.17 | 4,197,120 |
| 2020-02-10 | $7.88 | $7.97 | $7.81 | $7.96 | $7.17 | 5,366,090 |
| 2020-02-07 | $7.90 | $8.01 | $7.81 | $7.90 | $7.11 | 5,772,060 |
| 2020-02-06 | $7.81 | $7.93 | $7.69 | $7.90 | $7.11 | 5,922,860 |
| 2020-02-05 | $7.71 | $8.02 | $7.71 | $7.82 | $7.04 | 7,042,870 |
| 2020-02-04 | $7.57 | $7.83 | $7.57 | $7.75 | $6.98 | 6,378,440 |
| 2020-02-03 | $7.71 | $7.84 | $7.71 | $7.71 | $6.94 | 5,407,280 |
| 2020-01-31 | $8.57 | $8.57 | $8.57 | $8.57 | $7.72 | 0 |
| 2020-01-30 | $8.57 | $8.57 | $8.57 | $8.57 | $7.72 | 0 |
| 2020-01-29 | $8.57 | $8.57 | $8.57 | $8.57 | $7.72 | 0 |
| 2020-01-28 | $8.57 | $8.57 | $8.57 | $8.57 | $7.72 | 0 |
| 2020-01-27 | $8.57 | $8.57 | $8.57 | $8.57 | $7.72 | 0 |
| 2020-01-24 | $8.57 | $8.57 | $8.57 | $8.57 | $7.72 | 0 |
| 2020-01-23 | $8.76 | $8.81 | $8.50 | $8.57 | $7.72 | 5,868,360 |
| 2020-01-22 | $8.77 | $8.82 | $8.57 | $8.79 | $7.91 | 3,861,480 |
| 2020-01-21 | $8.84 | $8.88 | $8.70 | $8.79 | $7.91 | 4,242,660 |
| 2020-01-20 | $8.68 | $8.83 | $8.53 | $8.82 | $7.94 | 5,360,950 |
| 2020-01-17 | $8.62 | $8.65 | $8.44 | $8.62 | $7.76 | 5,572,110 |
| 2020-01-16 | $8.68 | $8.71 | $8.52 | $8.65 | $7.79 | 6,175,840 |
| 2020-01-15 | $8.77 | $8.77 | $8.58 | $8.63 | $7.77 | 5,547,510 |
| 2020-01-14 | $8.89 | $8.93 | $8.72 | $8.72 | $7.85 | 5,669,740 |
| 2020-01-13 | $8.86 | $8.94 | $8.83 | $8.88 | $8.00 | 3,815,570 |
| 2020-01-10 | $8.98 | $9.03 | $8.86 | $8.93 | $8.04 | 2,989,530 |
| 2020-01-09 | $8.81 | $9.00 | $8.80 | $8.97 | $8.08 | 5,637,880 |
| 2020-01-08 | $8.90 | $8.97 | $8.71 | $8.76 | $7.89 | 5,204,710 |
| 2020-01-07 | $9.03 | $9.03 | $8.85 | $8.99 | $8.09 | 6,460,090 |
| 2020-01-06 | $9.05 | $9.06 | $8.84 | $9.00 | $8.10 | 7,708,730 |
| 2020-01-03 | $9.06 | $9.09 | $9.01 | $9.06 | $8.16 | 6,250,400 |
| 2020-01-02 | $9.08 | $9.12 | $8.94 | $9.06 | $8.16 | 9,938,170 |
| 2020-01-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.16 | 0 |
| 2019-12-31 | $8.88 | $9.06 | $8.88 | $9.06 | $8.16 | 4,650,280 |
| 2019-12-30 | $8.96 | $9.08 | $8.81 | $8.94 | $8.05 | 6,470,400 |
| 2019-12-27 | $8.64 | $9.05 | $8.64 | $8.95 | $8.06 | 11,539,120 |
| 2019-12-26 | $8.41 | $8.83 | $8.41 | $8.69 | $7.82 | 7,997,500 |
| 2019-12-25 | $8.25 | $8.44 | $8.23 | $8.41 | $7.57 | 2,812,570 |
| 2019-12-24 | $8.27 | $8.28 | $8.16 | $8.25 | $7.43 | 1,878,520 |
| 2019-12-23 | $8.36 | $8.43 | $8.13 | $8.15 | $7.34 | 3,787,040 |
| 2019-12-20 | $8.55 | $8.58 | $8.28 | $8.31 | $7.48 | 6,311,710 |
| 2019-12-19 | $8.57 | $8.61 | $8.50 | $8.54 | $7.69 | 3,065,280 |
| 2019-12-18 | $8.50 | $8.62 | $8.48 | $8.52 | $7.67 | 4,348,020 |
| 2019-12-17 | $8.42 | $8.51 | $8.35 | $8.44 | $7.60 | 4,170,620 |
| 2019-12-16 | $8.40 | $8.42 | $8.35 | $8.41 | $7.57 | 3,463,340 |
| 2019-12-13 | $8.29 | $8.42 | $8.27 | $8.38 | $7.55 | 3,700,960 |
| 2019-12-12 | $8.34 | $8.36 | $8.26 | $8.28 | $7.46 | 2,617,920 |
| 2019-12-11 | $8.28 | $8.45 | $8.25 | $8.35 | $7.52 | 2,570,020 |
| 2019-12-10 | $8.26 | $8.33 | $8.21 | $8.29 | $7.46 | 1,738,080 |
| 2019-12-09 | $8.17 | $8.40 | $8.17 | $8.28 | $7.46 | 3,043,340 |
| 2019-12-06 | $8.09 | $8.18 | $8.07 | $8.17 | $7.36 | 1,109,280 |
| 2019-12-05 | $7.97 | $8.18 | $7.97 | $8.12 | $7.31 | 2,099,040 |
| 2019-12-04 | $7.91 | $8.02 | $7.88 | $7.97 | $7.18 | 1,116,800 |
| 2019-12-03 | $7.88 | $7.97 | $7.82 | $7.97 | $7.18 | 1,145,760 |
| 2019-12-02 | $7.90 | $7.95 | $7.85 | $7.90 | $7.11 | 1,140,900 |
| 2019-11-29 | $7.97 | $7.97 | $7.83 | $7.90 | $7.11 | 1,440,560 |
| 2019-11-28 | $7.98 | $8.05 | $7.93 | $7.96 | $7.17 | 632,500 |
| 2019-11-27 | $7.99 | $8.07 | $7.94 | $8.02 | $7.22 | 884,000 |
| 2019-11-26 | $8.04 | $8.04 | $7.93 | $8.00 | $7.20 | 882,500 |
| 2019-11-25 | $8.10 | $8.11 | $7.91 | $7.99 | $7.19 | 2,647,880 |
| 2019-11-22 | $8.15 | $8.20 | $8.05 | $8.10 | $7.29 | 2,552,200 |
| 2019-11-21 | $8.16 | $8.20 | $8.11 | $8.18 | $7.37 | 953,750 |
| 2019-11-20 | $8.19 | $8.23 | $8.06 | $8.13 | $7.32 | 2,183,600 |
| 2019-11-19 | $7.99 | $8.22 | $7.99 | $8.21 | $7.39 | 2,467,200 |
| 2019-11-18 | $7.89 | $8.06 | $7.84 | $8.01 | $7.21 | 2,125,350 |
| 2019-11-15 | $8.19 | $8.19 | $7.96 | $7.96 | $7.17 | 3,585,180 |
| 2019-11-14 | $8.13 | $8.22 | $8.09 | $8.21 | $7.39 | 1,361,190 |
| 2019-11-13 | $8.16 | $8.18 | $8.08 | $8.15 | $7.34 | 1,877,710 |
| 2019-11-12 | $8.17 | $8.33 | $8.06 | $8.17 | $7.36 | 2,506,480 |
| 2019-11-11 | $8.36 | $8.40 | $8.19 | $8.19 | $7.37 | 2,653,650 |
| 2019-11-08 | $8.50 | $8.61 | $8.43 | $8.45 | $7.61 | 2,603,810 |
| 2019-11-07 | $8.53 | $8.69 | $8.42 | $8.45 | $7.61 | 3,910,760 |
| 2019-11-06 | $8.69 | $8.78 | $8.56 | $8.62 | $7.76 | 3,664,850 |
| 2019-11-05 | $8.73 | $8.75 | $8.54 | $8.66 | $7.80 | 3,116,010 |
| 2019-11-04 | $8.63 | $8.74 | $8.60 | $8.70 | $7.83 | 3,071,850 |
| 2019-11-01 | $8.58 | $8.70 | $8.53 | $8.65 | $7.79 | 2,732,300 |
| 2019-10-31 | $8.76 | $8.76 | $8.47 | $8.64 | $7.78 | 6,079,280 |
| 2019-10-30 | $9.10 | $9.10 | $8.67 | $8.75 | $7.88 | 9,758,240 |
| 2019-10-29 | $9.16 | $9.36 | $9.13 | $9.25 | $8.33 | 8,365,230 |
| 2019-10-28 | $9.15 | $9.26 | $9.09 | $9.23 | $8.31 | 7,405,990 |
| 2019-10-25 | $8.80 | $9.13 | $8.80 | $9.10 | $8.19 | 6,739,920 |
| 2019-10-24 | $8.66 | $8.89 | $8.66 | $8.83 | $7.95 | 3,602,040 |
| 2019-10-23 | $8.80 | $8.96 | $8.68 | $8.69 | $7.82 | 5,505,270 |
| 2019-10-22 | $8.49 | $8.85 | $8.41 | $8.82 | $7.94 | 3,398,430 |
| 2019-10-21 | $8.45 | $8.52 | $8.34 | $8.46 | $7.62 | 2,122,170 |
| 2019-10-18 | $8.41 | $8.53 | $8.36 | $8.44 | $7.60 | 1,971,960 |
| 2019-10-17 | $8.41 | $8.48 | $8.33 | $8.44 | $7.60 | 2,293,440 |
| 2019-10-16 | $8.59 | $8.61 | $8.31 | $8.36 | $7.53 | 3,034,070 |
| 2019-10-15 | $8.75 | $8.75 | $8.52 | $8.53 | $7.68 | 4,020,790 |
| 2019-10-14 | $8.57 | $8.80 | $8.56 | $8.65 | $7.79 | 4,498,840 |
| 2019-10-11 | $8.50 | $8.56 | $8.43 | $8.56 | $7.71 | 1,938,170 |
| 2019-10-10 | $8.47 | $8.49 | $8.39 | $8.46 | $7.62 | 1,717,410 |
| 2019-10-09 | $8.29 | $8.43 | $8.25 | $8.40 | $7.56 | 1,688,600 |
| 2019-10-08 | $8.19 | $8.50 | $8.10 | $8.31 | $7.48 | 2,883,620 |
| 2019-10-07 | $8.18 | $8.18 | $8.18 | $8.18 | $7.37 | 0 |
| 2019-10-04 | $8.18 | $8.18 | $8.18 | $8.18 | $7.37 | 0 |
| 2019-10-03 | $8.18 | $8.18 | $8.18 | $8.18 | $7.37 | 0 |
| 2019-10-02 | $8.18 | $8.18 | $8.18 | $8.18 | $7.37 | 0 |
| 2019-10-01 | $8.18 | $8.18 | $8.18 | $8.18 | $7.37 | 0 |
| 2019-09-30 | $8.43 | $8.50 | $8.17 | $8.18 | $7.37 | 4,038,550 |
| 2019-09-27 | $8.55 | $8.70 | $8.30 | $8.44 | $7.60 | 8,384,250 |
| 2019-09-26 | $9.14 | $9.16 | $8.53 | $8.60 | $7.74 | 11,222,500 |
| 2019-09-25 | $9.30 | $9.48 | $9.16 | $9.33 | $8.40 | 11,911,520 |
| 2019-09-24 | $9.10 | $9.38 | $9.10 | $9.35 | $8.42 | 11,700,890 |
| 2019-09-23 | $9.15 | $9.16 | $8.95 | $9.12 | $8.21 | 3,425,920 |
| 2019-09-20 | $9.16 | $9.26 | $9.09 | $9.15 | $8.24 | 3,986,960 |
| 2019-09-19 | $8.98 | $9.16 | $8.90 | $9.14 | $8.23 | 3,356,140 |
| 2019-09-18 | $8.91 | $9.03 | $8.78 | $9.01 | $8.11 | 3,126,770 |
| 2019-09-17 | $9.13 | $9.16 | $8.82 | $8.88 | $8.00 | 4,797,410 |
| 2019-09-16 | $9.17 | $9.29 | $9.12 | $9.15 | $8.24 | 3,742,480 |
| 2019-09-13 | $9.17 | $9.17 | $9.17 | $9.17 | $8.26 | 0 |
| 2019-09-12 | $9.22 | $9.23 | $9.11 | $9.17 | $8.26 | 3,609,170 |
| 2019-09-11 | $9.15 | $9.26 | $9.14 | $9.15 | $8.24 | 4,100,720 |
| 2019-09-10 | $9.34 | $9.34 | $9.08 | $9.14 | $8.23 | 6,514,550 |
| 2019-09-09 | $9.36 | $9.39 | $9.23 | $9.35 | $8.42 | 6,235,000 |
| 2019-09-06 | $9.09 | $9.35 | $9.04 | $9.33 | $8.40 | 8,273,050 |
| 2019-09-05 | $9.11 | $9.16 | $9.00 | $9.03 | $8.13 | 6,091,180 |
| 2019-09-04 | $8.88 | $9.09 | $8.87 | $9.04 | $8.14 | 6,162,590 |
| 2019-09-03 | $8.83 | $8.91 | $8.76 | $8.87 | $7.99 | 4,338,790 |
| 2019-09-02 | $8.78 | $8.94 | $8.62 | $8.83 | $7.95 | 7,200,230 |
| 2019-08-30 | $8.99 | $9.20 | $8.70 | $8.78 | $7.91 | 10,814,740 |
| 2019-08-29 | $9.16 | $9.16 | $8.84 | $8.89 | $8.00 | 6,206,070 |
| 2019-08-28 | $9.03 | $9.44 | $8.93 | $9.13 | $8.22 | 10,981,760 |
| 2019-08-27 | $8.91 | $9.13 | $8.87 | $9.08 | $8.18 | 8,681,100 |
| 2019-08-26 | $8.92 | $9.01 | $8.81 | $8.90 | $8.01 | 11,772,950 |
| 2019-08-23 | $8.47 | $9.22 | $8.45 | $9.10 | $8.19 | 21,352,620 |
| 2019-08-22 | $8.55 | $8.65 | $8.31 | $8.50 | $7.65 | 6,664,430 |
| 2019-08-21 | $8.53 | $8.59 | $8.45 | $8.59 | $7.73 | 6,920,330 |
| 2019-08-20 | $8.48 | $8.62 | $8.38 | $8.55 | $7.70 | 11,018,300 |
| 2019-08-19 | $8.57 | $8.65 | $8.33 | $8.49 | $7.64 | 12,007,880 |
| 2019-08-16 | $8.17 | $8.37 | $8.17 | $8.37 | $7.54 | 5,711,390 |
| 2019-08-15 | $7.95 | $8.20 | $7.91 | $8.18 | $7.37 | 2,624,850 |
| 2019-08-14 | $8.10 | $8.18 | $8.05 | $8.09 | $7.28 | 2,333,200 |
| 2019-08-13 | $8.00 | $8.15 | $7.92 | $8.09 | $7.28 | 2,580,990 |
| 2019-08-12 | $7.93 | $8.05 | $7.86 | $8.03 | $7.23 | 1,355,780 |
| 2019-08-09 | $8.07 | $8.08 | $7.87 | $7.89 | $7.10 | 2,049,610 |
| 2019-08-08 | $8.19 | $8.19 | $7.98 | $8.01 | $7.21 | 1,815,420 |
| 2019-08-07 | $8.15 | $8.21 | $8.04 | $8.10 | $7.29 | 2,126,800 |
| 2019-08-06 | $7.92 | $8.16 | $7.78 | $8.14 | $7.33 | 3,545,930 |
| 2019-08-05 | $8.01 | $8.12 | $7.97 | $8.00 | $7.20 | 1,757,800 |
| 2019-08-02 | $7.90 | $8.19 | $7.81 | $8.10 | $7.29 | 2,787,000 |
| 2019-08-01 | $8.04 | $8.10 | $7.96 | $8.06 | $7.26 | 2,089,190 |
| 2019-07-31 | $7.92 | $8.07 | $7.86 | $8.05 | $7.25 | 2,610,810 |
| 2019-07-30 | $7.86 | $7.92 | $7.77 | $7.92 | $7.13 | 1,777,540 |
| 2019-07-29 | $7.80 | $7.87 | $7.73 | $7.78 | $7.00 | 916,340 |
| 2019-07-26 | $7.73 | $7.87 | $7.70 | $7.86 | $7.08 | 2,333,530 |
| 2019-07-25 | $7.82 | $7.84 | $7.67 | $7.71 | $6.94 | 2,486,140 |
| 2019-07-24 | $7.79 | $7.89 | $7.73 | $7.82 | $7.04 | 2,953,100 |
| 2019-07-23 | $7.70 | $7.77 | $7.67 | $7.76 | $6.99 | 2,542,100 |
| 2019-07-22 | $7.69 | $7.80 | $7.59 | $7.70 | $6.93 | 1,576,430 |
| 2019-07-19 | $7.69 | $7.80 | $7.67 | $7.73 | $6.96 | 2,541,850 |
| 2019-07-18 | $7.91 | $7.96 | $7.69 | $7.74 | $6.97 | 5,639,170 |
| 2019-07-17 | $8.49 | $8.49 | $8.02 | $8.05 | $7.25 | 15,406,220 |
| 2019-07-16 | $7.80 | $8.41 | $7.80 | $8.34 | $7.51 | 7,379,480 |
| 2019-07-15 | $7.74 | $7.89 | $7.67 | $7.84 | $7.06 | 2,044,700 |
| 2019-07-12 | $7.57 | $7.83 | $7.57 | $7.74 | $6.97 | 2,498,100 |
| 2019-07-11 | $7.60 | $7.65 | $7.53 | $7.57 | $6.82 | 1,183,020 |
| 2019-07-10 | $7.66 | $7.70 | $7.50 | $7.56 | $6.81 | 1,826,260 |
| 2019-07-09 | $7.59 | $7.68 | $7.51 | $7.67 | $6.91 | 1,895,460 |
| 2019-07-08 | $8.10 | $8.10 | $7.47 | $7.60 | $6.84 | 7,066,440 |
| 2019-07-05 | $8.08 | $8.16 | $7.97 | $8.02 | $7.22 | 2,687,580 |
| 2019-07-04 | $8.14 | $8.20 | $8.06 | $8.13 | $7.32 | 1,296,120 |
| 2019-07-03 | $8.25 | $8.27 | $8.10 | $8.15 | $7.34 | 2,810,410 |
| 2019-07-02 | $8.27 | $8.32 | $8.18 | $8.23 | $7.41 | 2,477,460 |
| 2019-07-01 | $8.23 | $8.35 | $8.19 | $8.21 | $7.39 | 4,015,770 |
| 2019-06-28 | $8.27 | $8.38 | $8.15 | $8.17 | $7.36 | 5,152,820 |
| 2019-06-27 | $8.26 | $8.53 | $8.22 | $8.31 | $7.48 | 7,623,870 |
| 2019-06-26 | $8.30 | $8.43 | $8.12 | $8.24 | $7.42 | 5,044,590 |
| 2019-06-25 | $8.24 | $8.32 | $8.15 | $8.30 | $7.47 | 3,800,630 |
| 2019-06-24 | $8.19 | $8.34 | $8.10 | $8.24 | $7.42 | 4,145,740 |
| 2019-06-21 | $8.20 | $8.38 | $8.15 | $8.16 | $7.35 | 4,513,840 |
| 2019-06-20 | $8.02 | $8.25 | $7.97 | $8.20 | $7.38 | 5,661,050 |
| 2019-06-19 | $8.06 | $8.28 | $7.89 | $7.92 | $7.13 | 4,809,980 |
| 2019-06-18 | $8.01 | $8.04 | $7.89 | $8.00 | $7.20 | 2,312,000 |
| 2019-06-17 | $7.96 | $8.03 | $7.86 | $7.97 | $7.18 | 2,877,130 |
| 2019-06-14 | $7.99 | $8.05 | $7.79 | $7.89 | $7.10 | 4,117,000 |
| 2019-06-13 | $7.78 | $8.03 | $7.74 | $7.98 | $7.19 | 4,421,610 |
| 2019-06-12 | $7.64 | $7.79 | $7.62 | $7.74 | $6.97 | 3,668,770 |
| 2019-06-11 | $7.37 | $7.74 | $7.34 | $7.64 | $6.88 | 2,963,140 |
| 2019-06-10 | $7.34 | $7.38 | $7.30 | $7.33 | $6.60 | 775,450 |
| 2019-06-07 | $7.33 | $7.33 | $7.33 | $7.33 | $6.60 | 0 |
| 2019-06-06 | $7.41 | $7.42 | $7.28 | $7.33 | $6.60 | 2,567,400 |
| 2019-06-05 | $7.44 | $7.51 | $7.35 | $7.41 | $6.67 | 1,579,860 |
| 2019-06-04 | $7.42 | $7.45 | $7.37 | $7.40 | $6.66 | 1,131,600 |
| 2019-06-03 | $7.41 | $7.52 | $7.35 | $7.42 | $6.68 | 1,928,560 |
| 2019-05-31 | $7.45 | $7.47 | $7.35 | $7.44 | $6.70 | 1,963,150 |
| 2019-05-30 | $7.46 | $7.48 | $7.35 | $7.39 | $6.65 | 1,325,900 |
| 2019-05-29 | $7.48 | $7.53 | $7.43 | $7.46 | $6.72 | 1,060,800 |
| 2019-05-28 | $7.51 | $7.56 | $7.43 | $7.50 | $6.75 | 1,861,170 |
| 2019-05-27 | $7.42 | $7.56 | $7.25 | $7.52 | $6.77 | 3,236,100 |
| 2019-05-24 | $7.25 | $7.40 | $7.25 | $7.40 | $6.66 | 1,028,840 |
| 2019-05-23 | $7.43 | $7.43 | $7.25 | $7.25 | $6.53 | 998,000 |
| 2019-05-22 | $7.42 | $7.48 | $7.37 | $7.45 | $6.71 | 1,011,700 |
| 2019-05-21 | $7.33 | $7.45 | $7.30 | $7.42 | $6.68 | 1,148,810 |
| 2019-05-20 | $7.24 | $7.36 | $7.19 | $7.34 | $6.61 | 1,666,600 |
| 2019-05-17 | $7.57 | $7.57 | $7.26 | $7.31 | $6.58 | 1,858,500 |
| 2019-05-16 | $7.34 | $7.59 | $7.27 | $7.56 | $6.81 | 3,121,220 |
| 2019-05-15 | $7.26 | $7.35 | $7.25 | $7.33 | $6.60 | 1,610,010 |
| 2019-05-14 | $7.19 | $7.34 | $7.18 | $7.23 | $6.51 | 2,735,570 |
| 2019-05-13 | $7.45 | $7.45 | $7.28 | $7.30 | $6.57 | 2,330,790 |
| 2019-05-10 | $7.28 | $7.48 | $7.07 | $7.48 | $6.73 | 3,366,360 |
| 2019-05-09 | $7.19 | $7.27 | $7.16 | $7.18 | $6.46 | 1,058,520 |
| 2019-05-08 | $7.06 | $7.34 | $7.05 | $7.19 | $6.47 | 1,604,120 |
| 2019-05-07 | $7.00 | $7.22 | $7.00 | $7.16 | $6.45 | 1,981,400 |
| 2019-05-06 | $7.50 | $7.50 | $7.05 | $7.05 | $6.35 | 4,852,460 |
| 2019-05-03 | $7.65 | $7.65 | $7.65 | $7.65 | $6.89 | 0 |
| 2019-05-02 | $7.65 | $7.65 | $7.65 | $7.65 | $6.89 | 0 |
| 2019-05-01 | $7.65 | $7.65 | $7.65 | $7.65 | $6.89 | 0 |
| 2019-04-30 | $7.58 | $7.81 | $7.58 | $7.65 | $6.89 | 2,063,290 |
| 2019-04-29 | $7.78 | $7.88 | $7.54 | $7.59 | $6.83 | 2,666,020 |
| 2019-04-26 | $7.70 | $7.88 | $7.70 | $7.78 | $7.00 | 2,448,800 |
| 2019-04-25 | $8.03 | $8.05 | $7.77 | $7.79 | $7.01 | 3,410,200 |
| 2019-04-24 | $7.93 | $8.11 | $7.87 | $8.09 | $7.28 | 3,447,110 |
| 2019-04-23 | $8.09 | $8.10 | $7.91 | $7.93 | $7.14 | 3,411,950 |
| 2019-04-22 | $8.42 | $8.44 | $8.15 | $8.20 | $7.20 | 4,971,950 |
| 2019-04-19 | $8.30 | $8.39 | $8.30 | $8.39 | $7.37 | 2,547,270 |
| 2019-04-18 | $8.49 | $8.49 | $8.31 | $8.31 | $7.30 | 2,664,080 |
| 2019-04-17 | $8.48 | $8.55 | $8.35 | $8.45 | $7.42 | 4,515,130 |
| 2019-04-16 | $8.33 | $8.49 | $8.25 | $8.46 | $7.43 | 4,008,560 |
| 2019-04-15 | $8.40 | $8.54 | $8.30 | $8.37 | $7.35 | 4,535,840 |
| 2019-04-12 | $8.25 | $8.38 | $8.24 | $8.37 | $7.35 | 2,352,320 |
| 2019-04-11 | $8.50 | $8.53 | $8.24 | $8.30 | $7.29 | 5,473,370 |
| 2019-04-10 | $8.54 | $8.57 | $8.45 | $8.56 | $7.52 | 3,629,100 |
| 2019-04-09 | $8.51 | $8.58 | $8.40 | $8.57 | $7.53 | 3,571,740 |
| 2019-04-08 | $8.59 | $8.75 | $8.35 | $8.51 | $7.47 | 7,097,580 |
| 2019-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $7.60 | 0 |
| 2019-04-04 | $8.69 | $8.76 | $8.54 | $8.65 | $7.60 | 6,884,500 |
| 2019-04-03 | $8.65 | $8.76 | $8.58 | $8.70 | $7.64 | 5,649,010 |
| 2019-04-02 | $8.53 | $8.77 | $8.47 | $8.70 | $7.64 | 11,913,060 |
| 2019-04-01 | $8.30 | $8.66 | $8.30 | $8.56 | $7.52 | 12,794,320 |
| 2019-03-29 | $8.13 | $8.35 | $8.02 | $8.30 | $7.29 | 5,939,340 |
| 2019-03-28 | $8.05 | $8.42 | $7.88 | $8.16 | $7.17 | 6,966,780 |
| 2019-03-27 | $8.03 | $8.08 | $7.85 | $8.05 | $7.07 | 5,633,500 |
| 2019-03-26 | $8.26 | $8.31 | $7.94 | $7.98 | $7.01 | 6,065,940 |
| 2019-03-25 | $8.22 | $8.36 | $8.18 | $8.23 | $7.23 | 5,750,290 |
| 2019-03-22 | $8.34 | $8.50 | $8.25 | $8.41 | $7.39 | 5,890,240 |
| 2019-03-21 | $8.33 | $8.37 | $8.24 | $8.34 | $7.32 | 6,438,180 |
| 2019-03-20 | $8.35 | $8.38 | $8.16 | $8.33 | $7.32 | 6,853,850 |
| 2019-03-19 | $8.48 | $8.53 | $8.21 | $8.31 | $7.30 | 10,211,530 |
| 2019-03-18 | $8.32 | $8.72 | $8.28 | $8.48 | $7.45 | 20,020,810 |
| 2019-03-15 | $8.21 | $8.37 | $8.08 | $8.35 | $7.33 | 10,708,400 |
| 2019-03-14 | $8.11 | $8.35 | $7.97 | $8.14 | $7.15 | 12,846,710 |
| 2019-03-13 | $7.85 | $8.45 | $7.70 | $8.28 | $7.27 | 22,937,750 |
| 2019-03-12 | $7.91 | $7.97 | $7.66 | $7.81 | $6.86 | 14,888,750 |
| 2019-03-11 | $7.60 | $7.85 | $7.60 | $7.85 | $6.89 | 11,643,500 |
| 2019-03-08 | $7.80 | $7.80 | $7.53 | $7.60 | $6.67 | 11,544,910 |
| 2019-03-07 | $7.89 | $7.99 | $7.76 | $7.90 | $6.94 | 9,504,190 |
| 2019-03-06 | $7.82 | $7.96 | $7.68 | $7.91 | $6.95 | 10,679,130 |
| 2019-03-05 | $7.47 | $7.71 | $7.44 | $7.70 | $6.76 | 7,998,790 |
| 2019-03-04 | $7.46 | $7.58 | $7.43 | $7.47 | $6.56 | 7,430,530 |
| 2019-03-01 | $7.45 | $7.48 | $7.33 | $7.42 | $6.52 | 4,054,020 |
| 2019-02-28 | $7.41 | $7.50 | $7.34 | $7.42 | $6.52 | 4,278,960 |
| 2019-02-27 | $7.54 | $7.55 | $7.35 | $7.40 | $6.50 | 5,718,110 |
| 2019-02-26 | $7.65 | $7.69 | $7.48 | $7.50 | $6.59 | 10,201,210 |
| 2019-02-25 | $7.46 | $7.69 | $7.36 | $7.65 | $6.72 | 14,374,650 |
| 2019-02-22 | $7.18 | $7.55 | $7.08 | $7.39 | $6.49 | 11,070,930 |
| 2019-02-21 | $7.13 | $7.27 | $7.11 | $7.18 | $6.31 | 8,003,410 |
| 2019-02-20 | $7.14 | $7.18 | $7.05 | $7.14 | $6.27 | 2,539,570 |
| 2019-02-19 | $7.17 | $7.23 | $7.05 | $7.14 | $6.27 | 5,087,730 |
| 2019-02-18 | $7.01 | $7.16 | $7.00 | $7.13 | $6.26 | 4,700,590 |
| 2019-02-15 | $7.05 | $7.10 | $6.94 | $6.98 | $6.13 | 2,980,890 |
| 2019-02-14 | $7.09 | $7.09 | $7.03 | $7.06 | $6.20 | 2,044,700 |
| 2019-02-13 | $7.03 | $7.09 | $6.96 | $7.08 | $6.22 | 2,674,550 |
| 2019-02-12 | $6.91 | $7.04 | $6.89 | $6.99 | $6.14 | 2,365,460 |
| 2019-02-11 | $6.75 | $6.93 | $6.74 | $6.92 | $6.08 | 1,880,730 |
| 2019-02-08 | $6.82 | $6.82 | $6.82 | $6.82 | $5.99 | 0 |
| 2019-02-07 | $6.82 | $6.82 | $6.82 | $6.82 | $5.99 | 0 |
| 2019-02-06 | $6.82 | $6.82 | $6.82 | $6.82 | $5.99 | 0 |
| 2019-02-05 | $6.82 | $6.82 | $6.82 | $6.82 | $5.99 | 0 |
| 2019-02-04 | $6.82 | $6.82 | $6.82 | $6.82 | $5.99 | 0 |
| 2019-02-01 | $6.62 | $6.82 | $6.54 | $6.82 | $5.99 | 3,776,830 |
| 2019-01-31 | $6.88 | $6.88 | $6.50 | $6.52 | $5.73 | 3,165,830 |
| 2019-01-30 | $6.90 | $6.94 | $6.83 | $6.84 | $6.01 | 1,210,080 |
| 2019-01-29 | $7.00 | $7.02 | $6.79 | $6.95 | $6.10 | 2,094,600 |
| 2019-01-28 | $6.97 | $7.16 | $6.97 | $7.00 | $6.15 | 2,898,220 |
| 2019-01-25 | $6.95 | $7.01 | $6.92 | $6.97 | $6.12 | 1,324,560 |
| 2019-01-24 | $6.89 | $7.03 | $6.88 | $6.98 | $6.13 | 1,894,350 |
| 2019-01-23 | $6.97 | $6.97 | $6.88 | $6.89 | $6.05 | 1,748,260 |
| 2019-01-22 | $7.02 | $7.04 | $6.96 | $6.99 | $6.14 | 1,287,400 |
| 2019-01-21 | $7.07 | $7.07 | $6.98 | $7.01 | $6.16 | 1,288,400 |
| 2019-01-18 | $7.02 | $7.07 | $6.96 | $7.05 | $6.19 | 1,610,580 |
| 2019-01-17 | $7.10 | $7.10 | $6.96 | $6.97 | $6.12 | 1,521,870 |
| 2019-01-16 | $7.11 | $7.12 | $7.03 | $7.05 | $6.19 | 1,309,950 |
| 2019-01-15 | $7.01 | $7.13 | $6.96 | $7.08 | $6.22 | 2,252,620 |
| 2019-01-14 | $7.08 | $7.08 | $6.98 | $7.00 | $6.15 | 1,341,890 |
| 2019-01-11 | $6.88 | $7.09 | $6.88 | $7.08 | $6.22 | 2,171,390 |
| 2019-01-10 | $7.03 | $7.06 | $6.88 | $6.92 | $6.08 | 2,666,220 |
| 2019-01-09 | $7.05 | $7.13 | $7.04 | $7.05 | $6.19 | 2,201,870 |
| 2019-01-08 | $7.13 | $7.18 | $7.01 | $7.04 | $6.18 | 1,935,790 |
| 2019-01-07 | $7.08 | $7.15 | $7.07 | $7.12 | $6.25 | 2,290,030 |
| 2019-01-04 | $6.97 | $7.09 | $6.95 | $7.08 | $6.22 | 2,777,410 |
| 2019-01-03 | $7.03 | $7.11 | $6.96 | $7.00 | $6.15 | 2,550,900 |
| 2019-01-02 | $7.17 | $7.18 | $7.00 | $7.07 | $6.21 | 2,028,820 |
| 2019-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.31 | 0 |
| 2018-12-31 | $7.18 | $7.18 | $7.18 | $7.18 | $6.31 | 0 |
| 2018-12-28 | $7.07 | $7.22 | $7.07 | $7.18 | $6.31 | 1,990,180 |
| 2018-12-27 | $7.26 | $7.28 | $7.08 | $7.08 | $6.22 | 1,938,000 |
| 2018-12-26 | $7.15 | $7.15 | $7.15 | $7.15 | $6.28 | 0 |
| 2018-12-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.28 | 0 |
| 2018-12-24 | $6.96 | $7.21 | $6.94 | $7.15 | $6.28 | 2,911,840 |
| 2018-12-21 | $7.16 | $7.17 | $6.97 | $6.99 | $6.14 | 2,095,180 |
| 2018-12-20 | $7.11 | $7.16 | $7.05 | $7.16 | $6.29 | 2,660,480 |
| 2018-12-19 | $7.11 | $7.14 | $7.05 | $7.11 | $6.24 | 1,409,100 |
| 2018-12-18 | $7.14 | $7.15 | $7.06 | $7.10 | $6.24 | 1,279,620 |
| 2018-12-17 | $7.14 | $7.22 | $7.06 | $7.14 | $6.27 | 1,996,720 |
| 2018-12-14 | $7.21 | $7.24 | $7.11 | $7.13 | $6.26 | 1,612,100 |
| 2018-12-13 | $7.23 | $7.26 | $7.13 | $7.21 | $6.33 | 1,882,400 |
| 2018-12-12 | $7.09 | $7.28 | $7.04 | $7.19 | $6.31 | 2,731,880 |
| 2018-12-11 | $6.99 | $7.08 | $6.98 | $7.03 | $6.17 | 743,090 |
| 2018-12-10 | $7.04 | $7.09 | $6.90 | $7.01 | $6.16 | 2,458,320 |
| 2018-12-07 | $7.09 | $7.09 | $7.00 | $7.07 | $6.21 | 996,180 |
| 2018-12-06 | $7.15 | $7.15 | $7.03 | $7.06 | $6.20 | 1,642,370 |
| 2018-12-05 | $7.15 | $7.15 | $7.08 | $7.12 | $6.25 | 2,338,300 |
| 2018-12-04 | $7.28 | $7.30 | $7.16 | $7.20 | $6.32 | 2,054,900 |
| 2018-12-03 | $7.24 | $7.32 | $7.17 | $7.27 | $6.38 | 3,261,810 |
| 2018-11-30 | $7.04 | $7.14 | $6.96 | $7.13 | $6.26 | 2,431,530 |
| 2018-11-29 | $7.05 | $7.10 | $6.96 | $7.03 | $6.17 | 2,552,450 |
| 2018-11-28 | $7.06 | $7.06 | $6.94 | $7.00 | $6.15 | 2,037,690 |
| 2018-11-27 | $7.00 | $7.00 | $6.90 | $6.99 | $6.14 | 2,329,240 |
| 2018-11-26 | $6.90 | $6.93 | $6.84 | $6.89 | $6.05 | 2,076,210 |
| 2018-11-23 | $7.05 | $7.10 | $6.81 | $6.91 | $6.07 | 4,190,000 |
| 2018-11-22 | $7.08 | $7.10 | $7.01 | $7.05 | $6.19 | 1,694,160 |
| 2018-11-21 | $6.97 | $7.04 | $6.92 | $7.01 | $6.16 | 3,338,870 |
| 2018-11-20 | $7.18 | $7.25 | $6.98 | $7.00 | $6.15 | 4,957,270 |
| 2018-11-19 | $7.28 | $7.31 | $7.12 | $7.23 | $6.35 | 4,035,520 |
| 2018-11-16 | $7.39 | $7.40 | $7.23 | $7.24 | $6.36 | 4,218,360 |
| 2018-11-15 | $7.33 | $7.41 | $7.28 | $7.38 | $6.48 | 3,372,350 |
| 2018-11-14 | $7.45 | $7.48 | $7.26 | $7.28 | $6.39 | 3,346,810 |
| 2018-11-13 | $7.37 | $7.43 | $7.28 | $7.41 | $6.51 | 4,191,730 |
| 2018-11-12 | $7.31 | $7.39 | $7.26 | $7.38 | $6.48 | 3,005,320 |
| 2018-11-09 | $7.16 | $7.33 | $7.10 | $7.31 | $6.42 | 3,064,960 |
| 2018-11-08 | $7.35 | $7.38 | $7.11 | $7.14 | $6.27 | 3,473,300 |
| 2018-11-07 | $7.29 | $7.37 | $7.24 | $7.29 | $6.40 | 2,937,420 |
| 2018-11-06 | $7.24 | $7.30 | $7.14 | $7.29 | $6.40 | 3,069,500 |
| 2018-11-05 | $7.20 | $7.40 | $7.13 | $7.29 | $6.40 | 4,907,740 |
| 2018-11-02 | $7.02 | $7.27 | $7.02 | $7.19 | $6.31 | 5,449,220 |
| 2018-11-01 | $7.04 | $7.14 | $6.95 | $6.97 | $6.12 | 4,434,030 |
| 2018-10-31 | $7.05 | $7.06 | $6.92 | $6.99 | $6.14 | 3,287,680 |
| 2018-10-30 | $6.74 | $7.03 | $6.68 | $7.00 | $6.15 | 7,198,980 |
| 2018-10-29 | $6.77 | $6.83 | $6.63 | $6.67 | $5.86 | 2,082,970 |
| 2018-10-26 | $6.85 | $6.90 | $6.72 | $6.77 | $5.95 | 1,831,170 |
| 2018-10-25 | $6.60 | $6.84 | $6.55 | $6.84 | $6.01 | 2,508,930 |
| 2018-10-24 | $6.80 | $6.99 | $6.75 | $6.80 | $5.97 | 2,961,000 |
| 2018-10-23 | $6.87 | $7.04 | $6.78 | $6.79 | $5.96 | 3,122,180 |
| 2018-10-22 | $6.60 | $6.93 | $6.60 | $6.89 | $6.05 | 4,646,230 |
| 2018-10-19 | $6.45 | $6.62 | $6.36 | $6.59 | $5.79 | 2,336,510 |
| 2018-10-18 | $6.66 | $6.66 | $6.43 | $6.46 | $5.67 | 1,974,100 |
| 2018-10-17 | $6.83 | $6.83 | $6.46 | $6.66 | $5.85 | 3,403,970 |
| 2018-10-16 | $6.97 | $6.97 | $6.62 | $6.69 | $5.88 | 3,695,690 |
| 2018-10-15 | $6.73 | $7.13 | $6.70 | $6.96 | $6.11 | 5,168,690 |
| 2018-10-12 | $6.66 | $6.76 | $6.40 | $6.70 | $5.88 | 4,649,270 |
| 2018-10-11 | $6.84 | $6.90 | $6.57 | $6.57 | $5.77 | 7,280,370 |
| 2018-10-10 | $7.10 | $7.12 | $6.96 | $6.96 | $6.11 | 2,476,630 |
| 2018-10-09 | $7.06 | $7.10 | $7.00 | $7.10 | $6.24 | 2,206,320 |
| 2018-10-08 | $7.09 | $7.17 | $6.86 | $7.08 | $6.22 | 4,322,370 |
| 2018-10-05 | $7.22 | $7.22 | $7.22 | $7.22 | $6.34 | 0 |
| 2018-10-04 | $7.22 | $7.22 | $7.22 | $7.22 | $6.34 | 0 |
| 2018-10-03 | $7.22 | $7.22 | $7.22 | $7.22 | $6.34 | 0 |
| 2018-10-02 | $7.22 | $7.22 | $7.22 | $7.22 | $6.34 | 0 |
| 2018-10-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.34 | 0 |
| 2018-09-28 | $7.12 | $7.23 | $7.07 | $7.22 | $6.34 | 2,713,790 |
| 2018-09-27 | $7.15 | $7.18 | $7.08 | $7.13 | $6.26 | 2,182,900 |
| 2018-09-26 | $6.95 | $7.20 | $6.95 | $7.17 | $6.30 | 5,135,010 |
| 2018-09-25 | $6.94 | $7.03 | $6.86 | $6.97 | $6.12 | 2,060,840 |
| 2018-09-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.12 | 0 |
| 2018-09-21 | $7.03 | $7.09 | $6.94 | $6.97 | $6.12 | 3,570,190 |
| 2018-09-20 | $7.09 | $7.13 | $6.91 | $6.96 | $6.11 | 4,330,070 |
| 2018-09-19 | $6.94 | $7.12 | $6.86 | $7.10 | $6.24 | 5,938,290 |
| 2018-09-18 | $6.78 | $6.93 | $6.78 | $6.93 | $6.09 | 4,412,680 |
| 2018-09-17 | $6.70 | $6.88 | $6.67 | $6.80 | $5.97 | 3,864,390 |
| 2018-09-14 | $6.78 | $6.87 | $6.69 | $6.70 | $5.88 | 4,248,880 |
| 2018-09-13 | $6.67 | $6.81 | $6.57 | $6.81 | $5.98 | 5,646,890 |
| 2018-09-12 | $6.55 | $6.69 | $6.54 | $6.68 | $5.87 | 4,949,410 |
| 2018-09-11 | $6.31 | $6.59 | $6.30 | $6.58 | $5.78 | 6,705,320 |
| 2018-09-10 | $6.40 | $6.45 | $6.29 | $6.35 | $5.58 | 2,358,730 |
| 2018-09-07 | $6.32 | $6.47 | $6.32 | $6.45 | $5.66 | 3,776,690 |
| 2018-09-06 | $6.27 | $6.42 | $6.25 | $6.36 | $5.59 | 2,343,200 |
| 2018-09-05 | $6.40 | $6.42 | $6.28 | $6.30 | $5.53 | 2,738,990 |
| 2018-09-04 | $6.44 | $6.45 | $6.35 | $6.40 | $5.62 | 4,142,690 |
| 2018-09-03 | $6.21 | $6.44 | $6.19 | $6.43 | $5.65 | 4,573,620 |
| 2018-08-31 | $6.31 | $6.32 | $6.17 | $6.21 | $5.45 | 3,379,040 |
| 2018-08-30 | $6.41 | $6.43 | $6.28 | $6.29 | $5.52 | 2,479,580 |
| 2018-08-29 | $6.45 | $6.45 | $6.28 | $6.34 | $5.57 | 4,536,960 |
| 2018-08-28 | $6.38 | $6.48 | $6.36 | $6.40 | $5.62 | 5,170,030 |
| 2018-08-27 | $6.17 | $6.50 | $6.17 | $6.39 | $5.61 | 10,481,140 |
| 2018-08-24 | $5.97 | $6.28 | $5.96 | $6.18 | $5.43 | 7,924,240 |
| 2018-08-23 | $5.89 | $6.03 | $5.88 | $5.96 | $5.23 | 4,350,300 |
| 2018-08-22 | $5.78 | $6.02 | $5.75 | $5.93 | $5.21 | 6,843,770 |
| 2018-08-21 | $5.75 | $5.88 | $5.75 | $5.83 | $5.12 | 6,169,170 |
| 2018-08-20 | $5.66 | $5.92 | $5.38 | $5.90 | $5.18 | 13,475,770 |
| 2018-08-17 | $6.19 | $6.20 | $5.95 | $5.97 | $5.24 | 6,248,800 |
| 2018-08-16 | $6.08 | $6.40 | $6.03 | $6.10 | $5.36 | 11,303,260 |
| 2018-08-15 | $6.14 | $6.28 | $6.11 | $6.13 | $5.38 | 9,586,900 |
| 2018-08-14 | $6.34 | $6.63 | $6.23 | $6.25 | $5.49 | 23,198,510 |
| 2018-08-13 | $6.06 | $6.33 | $5.96 | $6.33 | $5.56 | 17,615,710 |
| 2018-08-10 | $5.71 | $5.81 | $5.70 | $5.75 | $5.05 | 2,685,170 |
| 2018-08-09 | $5.56 | $5.75 | $5.56 | $5.71 | $5.01 | 3,977,330 |
| 2018-08-08 | $5.66 | $5.70 | $5.57 | $5.57 | $4.89 | 2,484,000 |
| 2018-08-07 | $5.51 | $5.69 | $5.51 | $5.66 | $4.97 | 3,212,030 |
| 2018-08-06 | $5.56 | $5.60 | $5.47 | $5.50 | $4.83 | 2,683,100 |
| 2018-08-03 | $5.65 | $5.75 | $5.58 | $5.58 | $4.90 | 5,285,990 |
| 2018-08-02 | $5.97 | $6.07 | $5.54 | $5.75 | $5.05 | 15,703,370 |
| 2018-08-01 | $5.93 | $6.58 | $5.93 | $6.15 | $5.40 | 19,270,500 |
| 2018-07-31 | $5.86 | $6.07 | $5.82 | $5.98 | $5.25 | 3,972,090 |
| 2018-07-30 | $6.07 | $6.07 | $5.84 | $5.85 | $5.14 | 3,774,470 |
| 2018-07-27 | $6.05 | $6.08 | $5.95 | $6.06 | $5.32 | 2,669,200 |
| 2018-07-26 | $5.99 | $6.04 | $5.94 | $6.04 | $5.30 | 2,355,970 |
| 2018-07-25 | $5.96 | $6.05 | $5.94 | $5.99 | $5.26 | 2,472,720 |
| 2018-07-24 | $5.99 | $6.01 | $5.91 | $5.99 | $5.26 | 4,001,150 |
| 2018-07-23 | $5.80 | $5.95 | $5.80 | $5.94 | $5.22 | 2,024,330 |
| 2018-07-20 | $5.79 | $5.87 | $5.75 | $5.85 | $5.14 | 1,848,050 |
| 2018-07-19 | $5.80 | $5.86 | $5.76 | $5.78 | $5.08 | 1,777,630 |
| 2018-07-18 | $5.87 | $5.94 | $5.83 | $5.83 | $5.12 | 2,085,700 |
| 2018-07-17 | $5.85 | $5.88 | $5.80 | $5.86 | $5.15 | 1,659,830 |
| 2018-07-16 | $5.83 | $5.88 | $5.78 | $5.85 | $5.14 | 2,013,230 |
| 2018-07-13 | $5.83 | $5.86 | $5.79 | $5.80 | $5.09 | 2,573,680 |
| 2018-07-12 | $5.66 | $5.85 | $5.65 | $5.82 | $5.11 | 3,814,620 |
| 2018-07-11 | $5.72 | $5.79 | $5.56 | $5.65 | $4.96 | 3,076,970 |
| 2018-07-10 | $5.72 | $5.86 | $5.72 | $5.79 | $5.08 | 3,304,650 |
| 2018-07-09 | $5.65 | $5.76 | $5.60 | $5.74 | $5.04 | 1,876,310 |
| 2018-07-06 | $5.57 | $5.72 | $5.45 | $5.63 | $4.94 | 2,160,180 |
| 2018-07-05 | $5.75 | $5.75 | $5.56 | $5.57 | $4.89 | 2,000,560 |
| 2018-07-04 | $5.75 | $5.80 | $5.62 | $5.67 | $4.98 | 2,361,480 |
| 2018-07-03 | $5.76 | $5.82 | $5.67 | $5.79 | $5.08 | 2,372,490 |
| 2018-07-02 | $5.74 | $5.83 | $5.67 | $5.73 | $5.03 | 3,940,780 |
| 2018-06-29 | $5.66 | $5.81 | $5.63 | $5.77 | $5.07 | 3,728,870 |
| 2018-06-28 | $5.51 | $5.84 | $5.51 | $5.65 | $4.96 | 3,696,910 |
| 2018-06-27 | $5.67 | $5.80 | $5.56 | $5.56 | $4.88 | 2,908,960 |
| 2018-06-26 | $5.49 | $5.73 | $5.45 | $5.67 | $4.98 | 2,451,760 |
| 2018-06-25 | $5.65 | $5.78 | $5.58 | $5.60 | $4.92 | 1,556,090 |
| 2018-06-22 | $5.45 | $5.64 | $5.43 | $5.62 | $4.94 | 1,522,850 |
| 2018-06-21 | $5.60 | $5.68 | $5.46 | $5.51 | $4.84 | 2,171,160 |
| 2018-06-20 | $5.50 | $5.68 | $5.43 | $5.65 | $4.96 | 3,194,370 |
| 2018-06-19 | $6.03 | $6.03 | $5.48 | $5.48 | $4.81 | 5,264,800 |
| 2018-06-18 | $6.09 | $6.09 | $6.09 | $6.09 | $5.35 | 0 |
| 2018-06-15 | $6.21 | $6.28 | $6.04 | $6.09 | $5.35 | 2,844,940 |
| 2018-06-14 | $6.39 | $6.40 | $6.20 | $6.21 | $5.45 | 2,603,400 |
| 2018-06-13 | $6.47 | $6.53 | $6.35 | $6.36 | $5.59 | 1,319,080 |
| 2018-06-12 | $6.44 | $6.48 | $6.37 | $6.47 | $5.68 | 1,033,700 |
| 2018-06-11 | $6.44 | $6.55 | $6.40 | $6.44 | $5.66 | 1,461,450 |
| 2018-06-08 | $6.58 | $6.58 | $6.40 | $6.44 | $5.66 | 1,956,370 |
| 2018-06-07 | $6.65 | $6.68 | $6.54 | $6.56 | $5.76 | 1,721,100 |
| 2018-06-06 | $6.71 | $6.71 | $6.62 | $6.65 | $5.84 | 1,221,940 |
| 2018-06-05 | $6.63 | $6.69 | $6.63 | $6.69 | $5.88 | 1,623,600 |
| 2018-06-04 | $6.70 | $6.71 | $6.64 | $6.64 | $5.83 | 1,159,410 |
| 2018-06-01 | $6.68 | $6.75 | $6.62 | $6.65 | $5.84 | 2,613,430 |
| 2018-05-31 | $6.57 | $6.73 | $6.50 | $6.71 | $5.89 | 3,218,050 |
| 2018-05-30 | $6.71 | $6.71 | $6.52 | $6.52 | $5.73 | 3,060,250 |
| 2018-05-29 | $6.84 | $6.84 | $6.70 | $6.77 | $5.95 | 1,788,720 |
| 2018-05-28 | $6.90 | $6.90 | $6.71 | $6.77 | $5.95 | 2,023,370 |
| 2018-05-25 | $6.94 | $6.97 | $6.89 | $6.90 | $6.06 | 1,859,880 |
| 2018-05-24 | $6.93 | $6.99 | $6.92 | $6.97 | $6.12 | 1,586,290 |
| 2018-05-23 | $7.05 | $7.05 | $6.95 | $6.96 | $6.11 | 2,309,340 |
| 2018-05-22 | $7.03 | $7.08 | $6.99 | $7.07 | $6.21 | 2,763,230 |
| 2018-05-21 | $7.02 | $7.09 | $6.98 | $7.04 | $6.18 | 2,743,280 |
| 2018-05-18 | $6.92 | $7.00 | $6.90 | $6.98 | $6.13 | 2,005,700 |
| 2018-05-17 | $6.91 | $6.97 | $6.90 | $6.95 | $6.10 | 1,452,730 |
| 2018-05-16 | $7.03 | $7.03 | $6.90 | $6.92 | $6.08 | 2,786,760 |
| 2018-05-15 | $7.01 | $7.06 | $6.92 | $7.04 | $6.18 | 2,531,810 |
| 2018-05-14 | $7.03 | $7.06 | $6.93 | $6.99 | $6.14 | 1,811,100 |
| 2018-05-11 | $7.19 | $7.23 | $7.02 | $7.02 | $6.17 | 3,129,840 |
| 2018-05-10 | $7.18 | $7.28 | $7.12 | $7.20 | $6.32 | 4,551,210 |
| 2018-05-09 | $7.70 | $7.70 | $7.23 | $7.28 | $6.39 | 8,914,820 |
| 2018-05-08 | $7.10 | $7.16 | $7.04 | $7.16 | $6.29 | 3,881,290 |
| 2018-05-07 | $6.87 | $7.13 | $6.87 | $7.10 | $6.24 | 3,691,850 |
| 2018-05-04 | $7.00 | $7.00 | $6.88 | $6.90 | $6.06 | 2,156,990 |
| 2018-05-03 | $7.06 | $7.06 | $6.80 | $7.01 | $6.16 | 3,509,220 |
| 2018-05-02 | $7.08 | $7.13 | $6.99 | $7.05 | $6.19 | 2,197,920 |
| 2018-05-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.24 | 0 |
| 2018-04-30 | $7.10 | $7.10 | $7.10 | $7.10 | $6.24 | 0 |
| 2018-04-27 | $7.11 | $7.16 | $7.03 | $7.10 | $6.24 | 1,900,810 |
| 2018-04-26 | $7.13 | $7.20 | $7.08 | $7.11 | $6.24 | 3,378,960 |
| 2018-04-25 | $7.07 | $7.17 | $7.07 | $7.12 | $6.25 | 2,214,110 |
| 2018-04-24 | $7.02 | $7.16 | $7.00 | $7.12 | $6.25 | 2,763,610 |
| 2018-04-23 | $6.99 | $7.04 | $6.90 | $7.01 | $6.16 | 2,013,960 |
| 2018-04-20 | $7.13 | $7.15 | $6.96 | $6.98 | $6.13 | 3,312,560 |
| 2018-04-19 | $7.20 | $7.26 | $7.12 | $7.14 | $6.27 | 4,060,760 |
| 2018-04-18 | $7.18 | $7.34 | $7.08 | $7.30 | $6.37 | 5,475,720 |
| 2018-04-17 | $7.64 | $7.64 | $7.18 | $7.18 | $6.26 | 5,824,610 |
| 2018-04-16 | $7.48 | $7.64 | $7.45 | $7.57 | $6.60 | 4,785,870 |
| 2018-04-13 | $7.50 | $7.53 | $7.42 | $7.49 | $6.53 | 2,528,140 |
| 2018-04-12 | $7.50 | $7.57 | $7.43 | $7.43 | $6.48 | 3,271,640 |
| 2018-04-11 | $7.52 | $7.62 | $7.47 | $7.52 | $6.56 | 3,477,000 |
| 2018-04-10 | $7.42 | $7.49 | $7.33 | $7.45 | $6.50 | 2,805,440 |
| 2018-04-09 | $7.38 | $7.50 | $7.25 | $7.42 | $6.47 | 2,347,810 |
| 2018-04-06 | $7.45 | $7.45 | $7.45 | $7.45 | $6.50 | 0 |
| 2018-04-05 | $7.45 | $7.45 | $7.45 | $7.45 | $6.50 | 0 |
| 2018-04-04 | $7.58 | $7.60 | $7.45 | $7.45 | $6.50 | 3,327,540 |
| 2018-04-03 | $7.59 | $7.62 | $7.47 | $7.55 | $6.58 | 4,606,630 |
| 2018-04-02 | $7.62 | $7.82 | $7.46 | $7.73 | $6.74 | 6,114,570 |
| 2018-03-30 | $7.43 | $7.64 | $7.43 | $7.60 | $6.63 | 4,719,340 |
| 2018-03-29 | $7.48 | $7.63 | $7.34 | $7.45 | $6.50 | 5,250,230 |
| 2018-03-28 | $7.20 | $7.37 | $7.18 | $7.34 | $6.40 | 4,081,040 |
| 2018-03-27 | $7.27 | $7.42 | $7.22 | $7.37 | $6.43 | 5,356,860 |
| 2018-03-26 | $6.91 | $7.24 | $6.91 | $7.20 | $6.28 | 4,519,000 |
| 2018-03-23 | $7.40 | $7.68 | $7.03 | $7.10 | $6.19 | 6,259,910 |
| 2018-03-22 | $7.53 | $7.65 | $7.49 | $7.59 | $6.62 | 3,732,060 |
| 2018-03-21 | $7.75 | $7.82 | $7.50 | $7.50 | $6.54 | 5,783,460 |
| 2018-03-20 | $7.76 | $7.80 | $7.62 | $7.76 | $6.77 | 3,573,690 |
| 2018-03-19 | $7.78 | $7.87 | $7.67 | $7.82 | $6.82 | 5,093,030 |
| 2018-03-16 | $7.80 | $7.84 | $7.71 | $7.78 | $6.79 | 3,952,010 |
| 2018-03-15 | $7.71 | $7.80 | $7.62 | $7.78 | $6.79 | 4,616,980 |
| 2018-03-14 | $7.86 | $7.93 | $7.76 | $7.77 | $6.78 | 5,333,670 |
| 2018-03-13 | $7.78 | $8.03 | $7.75 | $7.85 | $6.85 | 9,700,620 |
| 2018-03-12 | $7.65 | $7.94 | $7.65 | $7.80 | $6.80 | 8,372,260 |
| 2018-03-09 | $7.50 | $7.71 | $7.48 | $7.69 | $6.71 | 7,899,830 |
| 2018-03-08 | $7.34 | $7.47 | $7.30 | $7.46 | $6.51 | 4,132,030 |
| 2018-03-07 | $7.46 | $7.47 | $7.32 | $7.37 | $6.43 | 3,957,820 |
| 2018-03-06 | $7.53 | $7.54 | $7.40 | $7.49 | $6.53 | 4,671,640 |
| 2018-03-05 | $7.48 | $7.68 | $7.45 | $7.53 | $6.57 | 4,585,590 |
| 2018-03-02 | $7.44 | $7.58 | $7.36 | $7.47 | $6.51 | 5,556,770 |
| 2018-03-01 | $7.19 | $7.57 | $7.14 | $7.47 | $6.51 | 6,675,820 |
| 2018-02-28 | $7.18 | $7.31 | $7.13 | $7.24 | $6.31 | 3,796,250 |
| 2018-02-27 | $7.20 | $7.32 | $7.15 | $7.25 | $6.32 | 4,213,070 |
| 2018-02-26 | $7.04 | $7.20 | $7.04 | $7.18 | $6.26 | 3,252,180 |
| 2018-02-23 | $7.03 | $7.05 | $6.95 | $7.02 | $6.12 | 1,858,710 |
| 2018-02-22 | $7.01 | $7.03 | $6.94 | $7.01 | $6.11 | 1,565,550 |
| 2018-02-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.05 | 0 |
| 2018-02-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.05 | 0 |
| 2018-02-19 | $6.94 | $6.94 | $6.94 | $6.94 | $6.05 | 0 |
| 2018-02-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.05 | 0 |
| 2018-02-15 | $6.94 | $6.94 | $6.94 | $6.94 | $6.05 | 0 |
| 2018-02-14 | $6.94 | $7.01 | $6.92 | $6.94 | $6.05 | 1,919,320 |
| 2018-02-13 | $7.09 | $7.09 | $6.97 | $6.97 | $6.08 | 2,779,420 |
| 2018-02-12 | $7.13 | $7.16 | $6.90 | $7.06 | $6.16 | 5,991,750 |
| 2018-02-09 | $6.98 | $7.17 | $6.85 | $7.07 | $6.17 | 5,185,090 |
| 2018-02-08 | $6.79 | $7.13 | $6.79 | $7.13 | $6.22 | 2,886,770 |
| 2018-02-07 | $6.82 | $6.94 | $6.71 | $6.83 | $5.96 | 2,834,510 |
| 2018-02-06 | $7.00 | $7.03 | $6.63 | $6.69 | $5.83 | 3,665,600 |
| 2018-02-05 | $7.00 | $7.13 | $6.97 | $7.06 | $6.16 | 2,072,180 |
| 2018-02-02 | $6.88 | $7.20 | $6.88 | $7.08 | $6.17 | 3,280,380 |
| 2018-02-01 | $7.55 | $7.56 | $7.10 | $7.14 | $6.23 | 3,365,490 |
| 2018-01-31 | $7.77 | $7.77 | $7.50 | $7.50 | $6.54 | 3,579,830 |
| 2018-01-30 | $7.73 | $7.85 | $7.72 | $7.79 | $6.79 | 1,856,200 |
| 2018-01-29 | $7.89 | $7.89 | $7.71 | $7.75 | $6.76 | 3,076,370 |
| 2018-01-26 | $7.84 | $7.97 | $7.75 | $7.89 | $6.88 | 3,880,020 |
| 2018-01-25 | $7.85 | $8.08 | $7.81 | $7.89 | $6.88 | 4,983,620 |
| 2018-01-24 | $7.80 | $7.91 | $7.74 | $7.90 | $6.89 | 3,920,210 |
| 2018-01-23 | $7.78 | $7.86 | $7.71 | $7.84 | $6.84 | 4,211,350 |
| 2018-01-22 | $7.58 | $7.84 | $7.48 | $7.83 | $6.83 | 6,584,570 |
| 2018-01-19 | $7.68 | $7.68 | $7.54 | $7.57 | $6.60 | 2,281,220 |
| 2018-01-18 | $7.53 | $7.69 | $7.50 | $7.60 | $6.63 | 3,374,000 |
| 2018-01-17 | $7.45 | $7.59 | $7.37 | $7.57 | $6.60 | 3,225,490 |
| 2018-01-16 | $7.32 | $7.58 | $7.31 | $7.48 | $6.52 | 3,444,110 |
| 2018-01-15 | $7.43 | $7.56 | $7.21 | $7.37 | $6.43 | 4,067,320 |
| 2018-01-12 | $7.57 | $7.58 | $7.42 | $7.43 | $6.48 | 2,389,120 |
| 2018-01-11 | $7.47 | $7.58 | $7.43 | $7.57 | $6.60 | 2,681,980 |
| 2018-01-10 | $7.53 | $7.55 | $7.40 | $7.45 | $6.50 | 1,965,520 |
| 2018-01-09 | $7.54 | $7.59 | $7.51 | $7.53 | $6.57 | 2,176,820 |
| 2018-01-08 | $7.55 | $7.56 | $7.45 | $7.53 | $6.57 | 2,074,400 |
| 2018-01-05 | $7.57 | $7.57 | $7.50 | $7.52 | $6.56 | 1,815,050 |
| 2018-01-04 | $7.51 | $7.58 | $7.51 | $7.52 | $6.56 | 1,935,190 |
| 2018-01-03 | $7.56 | $7.59 | $7.50 | $7.55 | $6.58 | 4,339,310 |
| 2018-01-02 | $7.45 | $7.61 | $7.38 | $7.56 | $6.59 | 4,684,010 |
| 2018-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $6.50 | 0 |
| 2017-12-29 | $7.28 | $7.45 | $7.25 | $7.45 | $6.50 | 2,661,480 |
| 2017-12-28 | $7.21 | $7.31 | $7.19 | $7.28 | $6.35 | 2,047,720 |
| 2017-12-27 | $7.25 | $7.29 | $7.17 | $7.21 | $6.29 | 1,679,340 |
| 2017-12-26 | $7.19 | $7.31 | $7.00 | $7.27 | $6.34 | 1,871,550 |
| 2017-12-25 | $7.35 | $7.35 | $7.17 | $7.23 | $6.31 | 2,419,830 |
| 2017-12-22 | $7.33 | $7.38 | $7.31 | $7.34 | $6.40 | 1,296,220 |
| 2017-12-21 | $7.35 | $7.42 | $7.22 | $7.36 | $6.42 | 2,952,130 |
| 2017-12-20 | $7.44 | $7.49 | $7.31 | $7.31 | $6.38 | 2,760,300 |
| 2017-12-19 | $7.43 | $7.52 | $7.42 | $7.48 | $6.52 | 2,342,300 |
| 2017-12-18 | $7.55 | $7.55 | $7.35 | $7.42 | $6.47 | 2,770,890 |
| 2017-12-15 | $7.48 | $7.62 | $7.44 | $7.54 | $6.58 | 4,504,500 |
| 2017-12-14 | $7.45 | $7.49 | $7.42 | $7.49 | $6.53 | 2,325,660 |
| 2017-12-13 | $7.47 | $7.49 | $7.41 | $7.49 | $6.53 | 3,968,040 |
| 2017-12-12 | $7.62 | $7.63 | $7.47 | $7.48 | $6.52 | 2,496,130 |
| 2017-12-11 | $7.52 | $7.66 | $7.52 | $7.64 | $6.66 | 3,460,410 |
| 2017-12-08 | $7.49 | $7.58 | $7.46 | $7.53 | $6.57 | 2,894,530 |
| 2017-12-07 | $7.53 | $7.57 | $7.46 | $7.49 | $6.53 | 3,546,850 |
| 2017-12-06 | $7.56 | $7.64 | $7.33 | $7.57 | $6.60 | 4,944,910 |
| 2017-12-05 | $7.85 | $7.86 | $7.53 | $7.57 | $6.60 | 4,350,320 |
| 2017-12-04 | $7.89 | $7.95 | $7.79 | $7.85 | $6.85 | 2,294,590 |
| 2017-12-01 | $7.82 | $7.91 | $7.77 | $7.91 | $6.90 | 2,662,410 |
| 2017-11-30 | $7.88 | $7.88 | $7.76 | $7.81 | $6.81 | 2,338,270 |
| 2017-11-29 | $7.97 | $7.97 | $7.79 | $7.88 | $6.87 | 3,523,730 |
| 2017-11-28 | $7.96 | $7.98 | $7.87 | $7.96 | $6.94 | 2,503,900 |
| 2017-11-27 | $7.82 | $7.98 | $7.79 | $7.92 | $6.91 | 2,707,550 |
| 2017-11-24 | $7.75 | $7.93 | $7.74 | $7.89 | $6.88 | 3,005,430 |
| 2017-11-23 | $7.92 | $7.93 | $7.71 | $7.74 | $6.75 | 3,820,820 |
| 2017-11-22 | $7.93 | $7.97 | $7.84 | $7.90 | $6.89 | 4,048,020 |
| 2017-11-21 | $8.11 | $8.11 | $7.85 | $7.92 | $6.91 | 5,050,460 |
| 2017-11-20 | $8.12 | $8.15 | $7.93 | $8.09 | $7.06 | 4,064,120 |
| 2017-11-17 | $8.48 | $8.48 | $8.10 | $8.16 | $7.12 | 6,506,040 |
| 2017-11-16 | $8.46 | $8.52 | $8.38 | $8.43 | $7.35 | 4,816,920 |
| 2017-11-15 | $8.28 | $8.49 | $8.27 | $8.46 | $7.38 | 6,248,200 |
| 2017-11-14 | $8.31 | $8.56 | $8.28 | $8.38 | $7.31 | 9,018,930 |
| 2017-11-13 | $8.14 | $8.30 | $8.12 | $8.26 | $7.20 | 5,353,980 |
| 2017-11-10 | $8.16 | $8.18 | $8.09 | $8.14 | $7.10 | 3,013,070 |
| 2017-11-09 | $8.21 | $8.23 | $8.10 | $8.18 | $7.13 | 2,929,710 |
| 2017-11-08 | $8.13 | $8.24 | $8.10 | $8.17 | $7.13 | 3,442,410 |
| 2017-11-07 | $8.08 | $8.13 | $8.06 | $8.12 | $7.08 | 2,720,260 |
| 2017-11-06 | $8.08 | $8.14 | $8.01 | $8.07 | $7.04 | 3,278,880 |
| 2017-11-03 | $8.11 | $8.13 | $8.01 | $8.06 | $7.03 | 2,512,580 |
| 2017-11-02 | $8.23 | $8.27 | $8.06 | $8.10 | $7.06 | 3,148,620 |
| 2017-11-01 | $8.27 | $8.33 | $8.21 | $8.22 | $7.17 | 1,980,240 |
| 2017-10-31 | $8.21 | $8.31 | $8.15 | $8.31 | $7.25 | 3,244,160 |
| 2017-10-30 | $8.52 | $8.56 | $8.02 | $8.23 | $7.18 | 4,645,820 |
| 2017-10-27 | $8.60 | $8.63 | $8.50 | $8.54 | $7.45 | 2,050,620 |
| 2017-10-26 | $8.58 | $8.62 | $8.53 | $8.61 | $7.51 | 2,199,010 |
| 2017-10-25 | $8.55 | $8.63 | $8.50 | $8.58 | $7.48 | 1,842,170 |
| 2017-10-24 | $8.57 | $8.57 | $8.41 | $8.50 | $7.41 | 2,097,540 |
| 2017-10-23 | $8.57 | $8.60 | $8.52 | $8.57 | $7.47 | 1,622,420 |
| 2017-10-20 | $8.48 | $8.57 | $8.42 | $8.54 | $7.45 | 1,689,940 |
| 2017-10-19 | $8.59 | $8.65 | $8.44 | $8.46 | $7.38 | 2,618,940 |
| 2017-10-18 | $8.76 | $8.80 | $8.57 | $8.59 | $7.49 | 3,571,260 |
| 2017-10-17 | $8.78 | $8.81 | $8.69 | $8.71 | $7.60 | 1,909,920 |
| 2017-10-16 | $9.02 | $9.03 | $8.75 | $8.77 | $7.65 | 5,012,500 |
| 2017-10-13 | $8.98 | $9.05 | $8.95 | $8.99 | $7.84 | 2,584,120 |
| 2017-10-12 | $9.12 | $9.22 | $8.91 | $9.03 | $7.88 | 6,005,560 |
| 2017-10-11 | $9.07 | $9.18 | $9.04 | $9.16 | $7.99 | 5,518,300 |
| 2017-10-10 | $8.82 | $9.27 | $8.82 | $9.16 | $7.99 | 10,789,390 |
| 2017-10-09 | $8.91 | $8.96 | $8.81 | $8.85 | $7.72 | 2,983,550 |
| 2017-10-06 | $8.83 | $8.83 | $8.83 | $8.83 | $7.70 | 0 |
| 2017-10-05 | $8.83 | $8.83 | $8.83 | $8.83 | $7.70 | 0 |
| 2017-10-04 | $8.83 | $8.83 | $8.83 | $8.83 | $7.70 | 0 |
| 2017-10-03 | $8.83 | $8.83 | $8.83 | $8.83 | $7.70 | 0 |
| 2017-10-02 | $8.83 | $8.83 | $8.83 | $8.83 | $7.70 | 0 |
| 2017-09-29 | $8.73 | $8.83 | $8.73 | $8.83 | $7.70 | 1,615,570 |
| 2017-09-28 | $8.82 | $8.87 | $8.74 | $8.75 | $7.63 | 2,065,080 |
| 2017-09-27 | $8.65 | $8.85 | $8.64 | $8.81 | $7.68 | 3,312,510 |
| 2017-09-26 | $8.62 | $8.69 | $8.58 | $8.62 | $7.52 | 1,786,080 |
| 2017-09-25 | $8.71 | $8.74 | $8.63 | $8.63 | $7.53 | 1,918,070 |
| 2017-09-22 | $8.70 | $8.74 | $8.64 | $8.70 | $7.59 | 2,284,970 |
| 2017-09-21 | $8.84 | $8.84 | $8.70 | $8.72 | $7.60 | 2,427,450 |
| 2017-09-20 | $8.74 | $8.83 | $8.72 | $8.80 | $7.67 | 2,048,920 |
| 2017-09-19 | $8.85 | $8.85 | $8.70 | $8.71 | $7.60 | 3,212,740 |
| 2017-09-18 | $8.84 | $8.90 | $8.73 | $8.83 | $7.70 | 2,717,080 |
| 2017-09-15 | $9.03 | $9.09 | $8.82 | $8.86 | $7.73 | 6,319,130 |
| 2017-09-14 | $8.89 | $9.06 | $8.85 | $9.06 | $7.90 | 6,439,340 |
| 2017-09-13 | $8.87 | $8.90 | $8.81 | $8.89 | $7.75 | 3,056,630 |
| 2017-09-12 | $8.93 | $8.96 | $8.80 | $8.84 | $7.71 | 3,930,690 |
| 2017-09-11 | $8.90 | $8.94 | $8.86 | $8.91 | $7.77 | 3,671,060 |
| 2017-09-08 | $8.90 | $8.99 | $8.84 | $8.89 | $7.75 | 2,965,780 |
| 2017-09-07 | $9.02 | $9.07 | $8.90 | $8.91 | $7.77 | 4,407,580 |
| 2017-09-06 | $9.00 | $9.02 | $8.88 | $9.02 | $7.87 | 3,574,320 |
| 2017-09-05 | $9.05 | $9.10 | $8.95 | $8.99 | $7.84 | 3,954,380 |
| 2017-09-04 | $8.93 | $9.11 | $8.86 | $9.04 | $7.88 | 5,985,640 |
| 2017-09-01 | $8.83 | $8.98 | $8.83 | $8.92 | $7.78 | 4,469,000 |
| 2017-08-31 | $8.84 | $8.90 | $8.83 | $8.87 | $7.74 | 2,804,930 |
| 2017-08-30 | $8.80 | $8.92 | $8.80 | $8.83 | $7.70 | 2,765,900 |
| 2017-08-29 | $8.89 | $8.98 | $8.80 | $8.83 | $7.70 | 2,957,300 |
| 2017-08-28 | $8.81 | $8.97 | $8.77 | $8.93 | $7.79 | 3,963,120 |
| 2017-08-25 | $8.60 | $8.82 | $8.60 | $8.80 | $7.67 | 3,599,140 |
| 2017-08-24 | $8.74 | $8.84 | $8.60 | $8.62 | $7.52 | 3,452,820 |
| 2017-08-23 | $8.80 | $8.87 | $8.74 | $8.76 | $7.64 | 2,792,920 |
| 2017-08-22 | $8.94 | $8.97 | $8.77 | $8.78 | $7.66 | 4,317,350 |
| 2017-08-21 | $8.94 | $9.02 | $8.87 | $8.97 | $7.82 | 4,695,820 |
| 2017-08-18 | $9.03 | $9.05 | $8.92 | $8.93 | $7.79 | 5,695,070 |
| 2017-08-17 | $8.78 | $9.19 | $8.75 | $9.09 | $7.93 | 11,024,080 |
| 2017-08-16 | $8.93 | $8.94 | $8.82 | $8.83 | $7.70 | 6,376,170 |
| 2017-08-15 | $8.86 | $8.98 | $8.80 | $8.89 | $7.75 | 6,486,890 |
| 2017-08-14 | $8.73 | $8.90 | $8.73 | $8.88 | $7.74 | 7,940,340 |
| 2017-08-11 | $8.75 | $8.85 | $8.67 | $8.72 | $7.60 | 7,126,050 |
| 2017-08-10 | $8.72 | $8.95 | $8.65 | $8.86 | $7.73 | 9,628,400 |
| 2017-08-09 | $8.71 | $9.02 | $8.71 | $8.77 | $7.65 | 14,597,560 |
| 2017-08-08 | $8.47 | $8.62 | $8.44 | $8.61 | $7.51 | 6,958,100 |
| 2017-08-07 | $8.34 | $8.46 | $8.26 | $8.46 | $7.38 | 5,009,500 |
| 2017-08-04 | $8.32 | $8.38 | $8.27 | $8.30 | $7.24 | 4,031,250 |
| 2017-08-03 | $8.25 | $8.42 | $8.23 | $8.36 | $7.29 | 5,577,760 |
| 2017-08-02 | $8.34 | $8.47 | $8.28 | $8.31 | $7.25 | 5,164,300 |
| 2017-08-01 | $8.33 | $8.36 | $8.25 | $8.30 | $7.24 | 2,665,990 |
| 2017-07-31 | $8.33 | $8.37 | $8.25 | $8.32 | $7.26 | 3,164,940 |
| 2017-07-28 | $8.41 | $8.43 | $8.30 | $8.30 | $7.24 | 3,792,500 |
| 2017-07-27 | $8.15 | $8.43 | $8.10 | $8.41 | $7.33 | 7,105,210 |
| 2017-07-26 | $8.22 | $8.22 | $8.09 | $8.15 | $7.11 | 2,021,880 |
| 2017-07-25 | $8.16 | $8.29 | $8.14 | $8.22 | $7.17 | 3,079,030 |
| 2017-07-24 | $8.03 | $8.20 | $8.03 | $8.16 | $7.12 | 2,660,010 |
| 2017-07-21 | $8.04 | $8.24 | $8.02 | $8.11 | $7.07 | 3,216,110 |
| 2017-07-20 | $7.95 | $8.13 | $7.94 | $8.00 | $6.98 | 2,824,460 |
| 2017-07-19 | $7.89 | $7.99 | $7.80 | $7.98 | $6.96 | 2,679,810 |
| 2017-07-18 | $7.80 | $7.97 | $7.67 | $7.90 | $6.89 | 4,480,120 |
| 2017-07-17 | $8.19 | $8.20 | $7.70 | $7.77 | $6.78 | 5,838,990 |
| 2017-07-14 | $8.27 | $8.31 | $8.16 | $8.18 | $7.13 | 3,467,520 |
| 2017-07-13 | $8.15 | $8.20 | $8.10 | $8.14 | $7.10 | 2,783,250 |
| 2017-07-12 | $8.25 | $8.26 | $8.02 | $8.17 | $7.13 | 4,104,360 |
| 2017-07-11 | $8.35 | $8.37 | $8.20 | $8.25 | $7.20 | 3,932,300 |
| 2017-07-10 | $8.45 | $8.45 | $8.34 | $8.36 | $7.29 | 3,393,230 |
| 2017-07-07 | $8.45 | $8.48 | $8.40 | $8.46 | $7.38 | 3,460,560 |
| 2017-07-06 | $8.47 | $8.49 | $8.38 | $8.44 | $7.36 | 3,849,140 |
| 2017-07-05 | $8.43 | $8.49 | $8.38 | $8.47 | $7.39 | 3,721,240 |
| 2017-07-04 | $8.50 | $8.54 | $8.38 | $8.43 | $7.35 | 4,618,320 |
| 2017-07-03 | $8.33 | $8.57 | $8.30 | $8.54 | $7.45 | 8,114,040 |
| 2017-06-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.15 | 0 |
| 2017-06-29 | $8.20 | $8.20 | $8.20 | $8.20 | $7.15 | 0 |
| 2017-06-28 | $8.33 | $8.33 | $8.18 | $8.20 | $7.15 | 2,604,310 |
| 2017-06-27 | $8.40 | $8.40 | $8.30 | $8.35 | $7.28 | 2,732,380 |
| 2017-06-26 | $8.20 | $8.39 | $8.15 | $8.37 | $7.30 | 3,494,340 |
| 2017-06-23 | $8.30 | $8.30 | $8.03 | $8.20 | $7.15 | 3,355,280 |
| 2017-06-22 | $8.29 | $8.44 | $8.24 | $8.24 | $7.19 | 5,428,940 |
| 2017-06-21 | $8.31 | $8.34 | $8.25 | $8.30 | $7.24 | 2,721,920 |
| 2017-06-20 | $8.34 | $8.41 | $8.27 | $8.28 | $7.22 | 3,003,550 |
| 2017-06-19 | $8.27 | $8.35 | $8.24 | $8.33 | $7.26 | 2,689,100 |
| 2017-06-16 | $8.29 | $8.33 | $8.22 | $8.27 | $7.21 | 2,794,440 |
| 2017-06-15 | $8.13 | $8.33 | $8.07 | $8.30 | $7.24 | 4,485,510 |
| 2017-06-14 | $8.12 | $8.16 | $8.07 | $8.13 | $7.09 | 2,916,820 |
| 2017-06-13 | $7.98 | $8.15 | $7.97 | $8.12 | $7.08 | 3,291,920 |
| 2017-06-12 | $8.10 | $8.22 | $7.99 | $7.99 | $6.97 | 3,508,720 |
| 2017-06-09 | $8.30 | $8.32 | $8.18 | $8.25 | $7.20 | 2,938,560 |
| 2017-06-08 | $8.38 | $8.39 | $8.28 | $8.32 | $7.26 | 2,498,200 |
| 2017-06-07 | $8.18 | $8.39 | $8.15 | $8.37 | $7.30 | 3,433,690 |
| 2017-06-06 | $8.16 | $8.22 | $8.10 | $8.18 | $7.13 | 2,200,650 |
| 2017-06-05 | $8.15 | $8.23 | $8.09 | $8.16 | $7.12 | 2,226,890 |
| 2017-06-02 | $7.99 | $8.16 | $7.89 | $8.12 | $7.08 | 3,038,780 |
| 2017-06-01 | $8.22 | $8.22 | $7.97 | $7.99 | $6.97 | 2,230,760 |
| 2017-05-31 | $8.39 | $8.39 | $8.21 | $8.21 | $7.16 | 1,951,920 |
| 2017-05-30 | $8.22 | $8.22 | $8.22 | $8.22 | $7.17 | 0 |
| 2017-05-29 | $8.22 | $8.22 | $8.22 | $8.22 | $7.17 | 0 |
| 2017-05-26 | $8.28 | $8.32 | $8.16 | $8.22 | $7.17 | 1,675,540 |
| 2017-05-25 | $8.18 | $8.31 | $8.08 | $8.29 | $7.23 | 3,208,060 |
| 2017-05-24 | $8.16 | $8.22 | $8.00 | $8.17 | $7.13 | 3,209,620 |
| 2017-05-23 | $8.60 | $8.63 | $8.12 | $8.14 | $7.10 | 4,488,620 |
| 2017-05-22 | $8.78 | $8.82 | $8.53 | $8.58 | $7.48 | 3,016,740 |
| 2017-05-19 | $8.87 | $8.87 | $8.75 | $8.78 | $7.66 | 1,741,640 |
| 2017-05-18 | $8.89 | $8.94 | $8.82 | $8.82 | $7.69 | 2,174,200 |
| 2017-05-17 | $8.95 | $9.00 | $8.90 | $8.93 | $7.79 | 2,570,060 |
| 2017-05-16 | $8.72 | $8.97 | $8.71 | $8.93 | $7.79 | 3,713,710 |
| 2017-05-15 | $8.70 | $8.78 | $8.67 | $8.72 | $7.60 | 1,881,490 |
| 2017-05-12 | $8.80 | $8.83 | $8.60 | $8.70 | $7.59 | 2,297,250 |
| 2017-05-11 | $8.80 | $8.85 | $8.59 | $8.83 | $7.70 | 4,180,030 |
| 2017-05-10 | $8.90 | $8.99 | $8.78 | $8.79 | $7.67 | 3,314,120 |
| 2017-05-09 | $8.81 | $8.95 | $8.75 | $8.94 | $7.80 | 2,615,920 |
| 2017-05-08 | $8.92 | $9.10 | $8.82 | $8.82 | $7.67 | 3,115,940 |
| 2017-05-05 | $9.01 | $9.09 | $8.96 | $9.03 | $7.85 | 2,710,900 |
| 2017-05-04 | $9.05 | $9.13 | $8.96 | $9.06 | $7.88 | 3,078,470 |
| 2017-05-03 | $9.08 | $9.15 | $8.98 | $9.06 | $7.88 | 3,083,930 |
| 2017-05-02 | $9.12 | $9.18 | $9.02 | $9.08 | $7.89 | 2,562,700 |
| 2017-05-01 | $9.11 | $9.11 | $9.11 | $9.11 | $7.92 | 0 |
| 2017-04-28 | $9.11 | $9.13 | $9.03 | $9.11 | $7.92 | 2,760,160 |
| 2017-04-27 | $9.02 | $9.12 | $8.82 | $9.11 | $7.92 | 4,750,830 |
| 2017-04-26 | $8.99 | $9.07 | $8.95 | $9.02 | $7.84 | 2,217,460 |
| 2017-04-25 | $8.95 | $9.10 | $8.94 | $9.00 | $7.82 | 3,058,610 |
| 2017-04-24 | $9.15 | $9.16 | $8.91 | $8.92 | $7.75 | 3,596,960 |
| 2017-04-21 | $9.11 | $9.18 | $9.06 | $9.11 | $7.92 | 2,517,510 |
| 2017-04-20 | $9.12 | $9.17 | $8.98 | $9.06 | $7.88 | 3,196,210 |
| 2017-04-19 | $9.22 | $9.26 | $8.93 | $9.11 | $7.92 | 5,332,910 |
| 2017-04-18 | $9.31 | $9.37 | $9.22 | $9.26 | $8.05 | 3,103,430 |
| 2017-04-17 | $9.40 | $9.48 | $9.21 | $9.27 | $8.06 | 4,985,760 |
| 2017-04-14 | $9.76 | $9.77 | $9.42 | $9.44 | $8.21 | 6,465,550 |
| 2017-04-13 | $9.75 | $9.84 | $9.68 | $9.75 | $8.47 | 5,125,980 |
| 2017-04-12 | $9.96 | $10.04 | $9.76 | $9.77 | $8.49 | 9,590,720 |
| 2017-04-11 | $9.76 | $9.79 | $9.55 | $9.75 | $8.47 | 6,106,090 |
| 2017-04-10 | $9.77 | $9.82 | $9.74 | $9.79 | $8.51 | 4,518,930 |
| 2017-04-07 | $9.75 | $9.87 | $9.72 | $9.80 | $8.52 | 5,983,160 |
| 2017-04-06 | $9.77 | $9.82 | $9.72 | $9.75 | $8.47 | 3,532,540 |
| 2017-04-05 | $9.57 | $9.79 | $9.57 | $9.77 | $8.49 | 5,565,630 |
| 2017-04-04 | $9.56 | $9.56 | $9.56 | $9.56 | $8.31 | 0 |
| 2017-04-03 | $9.56 | $9.56 | $9.56 | $9.56 | $8.31 | 0 |
| 2017-03-31 | $9.52 | $9.63 | $9.50 | $9.56 | $8.31 | 4,156,500 |
| 2017-03-30 | $9.90 | $9.90 | $9.50 | $9.51 | $8.27 | 8,502,520 |
| 2017-03-29 | $10.02 | $10.05 | $9.89 | $9.89 | $8.60 | 5,236,980 |
| 2017-03-28 | $9.99 | $10.05 | $9.93 | $10.02 | $8.71 | 6,028,080 |
| 2017-03-27 | $10.13 | $10.16 | $9.96 | $9.99 | $8.68 | 9,231,710 |
| 2017-03-24 | $10.10 | $10.15 | $10.01 | $10.13 | $8.81 | 7,184,670 |
| 2017-03-23 | $10.07 | $10.20 | $9.96 | $10.12 | $8.80 | 6,277,010 |
| 2017-03-22 | $10.33 | $10.34 | $9.99 | $10.08 | $8.76 | 10,848,760 |
| 2017-03-21 | $10.57 | $10.58 | $10.38 | $10.40 | $9.04 | 7,203,260 |
| 2017-03-20 | $10.52 | $10.57 | $10.40 | $10.56 | $9.18 | 6,309,740 |
| 2017-03-17 | $10.58 | $10.80 | $10.45 | $10.57 | $9.19 | 13,347,370 |
| 2017-03-16 | $10.40 | $10.64 | $10.37 | $10.58 | $9.20 | 9,129,080 |
| 2017-03-15 | $10.40 | $10.53 | $10.31 | $10.35 | $9.00 | 5,720,340 |
| 2017-03-14 | $10.59 | $10.61 | $10.40 | $10.45 | $9.08 | 7,497,470 |
| 2017-03-13 | $10.34 | $10.68 | $10.32 | $10.60 | $9.21 | 11,364,890 |
| 2017-03-10 | $10.30 | $10.40 | $10.23 | $10.30 | $8.95 | 6,019,390 |
| 2017-03-09 | $10.42 | $10.49 | $10.29 | $10.36 | $9.00 | 8,673,400 |
| 2017-03-08 | $10.68 | $10.69 | $10.34 | $10.39 | $9.03 | 10,663,950 |
| 2017-03-07 | $10.66 | $10.83 | $10.52 | $10.71 | $9.31 | 14,841,380 |
| 2017-03-06 | $10.39 | $10.88 | $10.36 | $10.65 | $9.26 | 18,782,400 |
| 2017-03-03 | $10.32 | $10.43 | $10.18 | $10.42 | $9.06 | 9,872,660 |
| 2017-03-02 | $10.31 | $10.46 | $10.20 | $10.35 | $9.00 | 12,398,290 |
| 2017-03-01 | $10.20 | $10.44 | $10.15 | $10.35 | $9.00 | 12,550,170 |
| 2017-02-28 | $10.09 | $10.23 | $10.01 | $10.23 | $8.89 | 10,847,790 |
| 2017-02-27 | $10.15 | $10.19 | $10.05 | $10.08 | $8.76 | 10,148,150 |
| 2017-02-24 | $9.96 | $10.17 | $9.90 | $10.11 | $8.79 | 10,279,660 |
| 2017-02-23 | $10.04 | $10.05 | $9.89 | $10.00 | $8.69 | 6,652,730 |
| 2017-02-22 | $9.99 | $10.07 | $9.94 | $10.04 | $8.73 | 7,985,670 |
| 2017-02-21 | $10.08 | $10.10 | $9.92 | $10.02 | $8.71 | 9,443,710 |
| 2017-02-20 | $9.74 | $10.04 | $9.71 | $9.99 | $8.68 | 11,956,800 |
| 2017-02-17 | $9.70 | $10.19 | $9.65 | $9.80 | $8.52 | 16,635,340 |
| 2017-02-16 | $9.55 | $9.65 | $9.51 | $9.62 | $8.36 | 4,089,710 |
| 2017-02-15 | $9.79 | $9.79 | $9.54 | $9.57 | $8.32 | 7,822,180 |
| 2017-02-14 | $9.80 | $9.93 | $9.76 | $9.78 | $8.50 | 7,067,700 |
| 2017-02-13 | $9.72 | $9.84 | $9.65 | $9.76 | $8.48 | 6,067,990 |
| 2017-02-10 | $9.71 | $9.79 | $9.70 | $9.71 | $8.44 | 7,708,890 |
| 2017-02-09 | $9.70 | $9.77 | $9.64 | $9.74 | $8.47 | 8,417,840 |
| 2017-02-08 | $9.53 | $9.74 | $9.45 | $9.71 | $8.44 | 7,862,140 |
| 2017-02-07 | $9.66 | $9.66 | $9.45 | $9.51 | $8.27 | 6,436,580 |
| 2017-02-06 | $9.60 | $9.65 | $9.43 | $9.65 | $8.39 | 5,866,010 |
| 2017-02-03 | $9.85 | $9.85 | $9.56 | $9.57 | $8.32 | 5,005,740 |
| 2017-02-02 | $9.77 | $9.77 | $9.77 | $9.77 | $8.49 | 0 |
| 2017-02-01 | $9.77 | $9.77 | $9.77 | $9.77 | $8.49 | 0 |
| 2017-01-31 | $9.77 | $9.77 | $9.77 | $9.77 | $8.49 | 0 |
| 2017-01-30 | $9.77 | $9.77 | $9.77 | $9.77 | $8.49 | 0 |
| 2017-01-27 | $9.77 | $9.77 | $9.77 | $9.77 | $8.49 | 0 |
| 2017-01-26 | $9.80 | $9.83 | $9.73 | $9.77 | $8.49 | 3,636,250 |
| 2017-01-25 | $9.69 | $9.84 | $9.60 | $9.81 | $8.53 | 6,080,920 |
| 2017-01-24 | $9.71 | $9.87 | $9.61 | $9.67 | $8.41 | 8,865,000 |
| 2017-01-23 | $9.71 | $9.88 | $9.68 | $9.74 | $8.47 | 14,686,200 |
| 2017-01-20 | $9.74 | $10.25 | $9.52 | $9.99 | $8.68 | 26,674,220 |
| 2017-01-19 | $8.88 | $9.80 | $8.75 | $9.46 | $8.22 | 21,089,840 |
| 2017-01-18 | $9.04 | $9.04 | $8.87 | $8.91 | $7.74 | 4,180,410 |
| 2017-01-17 | $8.81 | $9.07 | $8.58 | $9.04 | $7.86 | 9,310,000 |
| 2017-01-16 | $9.51 | $9.56 | $8.60 | $8.84 | $7.68 | 8,624,290 |
| 2017-01-13 | $9.69 | $9.74 | $9.53 | $9.55 | $8.30 | 4,290,750 |
| 2017-01-12 | $9.80 | $9.90 | $9.66 | $9.73 | $8.46 | 3,434,960 |
| 2017-01-11 | $9.77 | $9.93 | $9.65 | $9.80 | $8.52 | 5,263,490 |
| 2017-01-10 | $9.93 | $9.93 | $9.75 | $9.75 | $8.47 | 4,696,930 |
| 2017-01-09 | $9.80 | $9.95 | $9.74 | $9.93 | $8.63 | 4,496,560 |
| 2017-01-06 | $9.87 | $9.93 | $9.76 | $9.83 | $8.54 | 5,358,310 |
| 2017-01-05 | $9.87 | $9.97 | $9.76 | $9.90 | $8.61 | 7,039,870 |
| 2017-01-04 | $9.74 | $9.87 | $9.68 | $9.83 | $8.54 | 5,453,340 |
| 2017-01-03 | $9.60 | $9.77 | $9.55 | $9.73 | $8.46 | 6,441,920 |
| 2017-01-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.26 | 0 |
| 2016-12-30 | $9.47 | $9.55 | $9.45 | $9.50 | $8.26 | 2,835,900 |
| 2016-12-29 | $9.41 | $9.54 | $9.41 | $9.45 | $8.21 | 2,930,400 |
| 2016-12-28 | $9.51 | $9.52 | $9.43 | $9.45 | $8.21 | 2,601,960 |
| 2016-12-27 | $9.49 | $9.55 | $9.46 | $9.50 | $8.26 | 2,906,230 |
| 2016-12-26 | $9.28 | $9.54 | $9.19 | $9.52 | $8.27 | 4,840,610 |
| 2016-12-23 | $9.50 | $9.57 | $9.29 | $9.32 | $8.10 | 4,660,120 |
| 2016-12-22 | $9.58 | $9.58 | $9.47 | $9.54 | $8.29 | 3,479,590 |
| 2016-12-21 | $9.48 | $9.63 | $9.48 | $9.59 | $8.34 | 5,430,230 |
| 2016-12-20 | $9.37 | $9.51 | $9.35 | $9.48 | $8.24 | 4,077,480 |
| 2016-12-19 | $9.50 | $9.51 | $9.35 | $9.41 | $8.18 | 4,284,420 |
| 2016-12-16 | $9.38 | $9.52 | $9.32 | $9.48 | $8.24 | 4,609,310 |
| 2016-12-15 | $9.20 | $9.50 | $9.20 | $9.33 | $8.11 | 6,431,120 |
| 2016-12-14 | $9.31 | $9.36 | $9.21 | $9.23 | $8.02 | 5,445,570 |
| 2016-12-13 | $9.21 | $9.38 | $9.20 | $9.31 | $8.09 | 6,109,570 |
| 2016-12-12 | $10.12 | $10.15 | $9.22 | $9.25 | $8.04 | 11,234,720 |
| 2016-12-09 | $10.10 | $10.20 | $10.02 | $10.13 | $8.81 | 6,056,790 |
| 2016-12-08 | $10.33 | $10.35 | $10.05 | $10.07 | $8.75 | 9,282,110 |
| 2016-12-07 | $10.22 | $10.33 | $10.16 | $10.33 | $8.98 | 7,526,590 |
| 2016-12-06 | $10.25 | $10.33 | $10.20 | $10.22 | $8.88 | 6,620,330 |
| 2016-12-05 | $10.28 | $10.38 | $10.18 | $10.20 | $8.87 | 8,265,440 |
| 2016-12-02 | $10.75 | $10.75 | $10.30 | $10.31 | $8.96 | 8,574,000 |
| 2016-12-01 | $10.66 | $10.74 | $10.63 | $10.74 | $9.34 | 5,711,130 |
| 2016-11-30 | $10.66 | $10.78 | $10.61 | $10.67 | $9.27 | 7,487,290 |
| 2016-11-29 | $10.66 | $10.80 | $10.64 | $10.65 | $9.26 | 6,475,600 |
| 2016-11-28 | $10.84 | $10.87 | $10.70 | $10.74 | $9.34 | 6,114,900 |
| 2016-11-25 | $10.81 | $10.92 | $10.50 | $10.84 | $9.42 | 9,784,670 |
| 2016-11-24 | $11.02 | $11.12 | $10.70 | $10.83 | $9.41 | 11,169,700 |
| 2016-11-23 | $11.26 | $11.37 | $11.04 | $11.05 | $9.60 | 13,845,130 |
| 2016-11-22 | $11.16 | $11.22 | $11.07 | $11.22 | $9.75 | 11,366,460 |
| 2016-11-21 | $11.09 | $11.22 | $11.06 | $11.15 | $9.69 | 7,883,170 |
| 2016-11-18 | $11.20 | $11.29 | $11.04 | $11.09 | $9.64 | 9,476,100 |
| 2016-11-17 | $11.33 | $11.42 | $11.18 | $11.21 | $9.74 | 13,125,920 |
| 2016-11-16 | $11.34 | $11.89 | $11.26 | $11.41 | $9.92 | 27,499,370 |
| 2016-11-15 | $11.18 | $11.35 | $11.10 | $11.32 | $9.84 | 13,934,090 |
| 2016-11-14 | $11.19 | $11.34 | $11.02 | $11.18 | $9.72 | 14,275,920 |
| 2016-11-11 | $11.14 | $11.24 | $11.00 | $11.20 | $9.74 | 13,245,040 |
| 2016-11-10 | $11.10 | $11.22 | $11.06 | $11.09 | $9.64 | 12,069,770 |
| 2016-11-09 | $11.09 | $11.20 | $10.88 | $10.98 | $9.54 | 14,749,090 |
| 2016-11-08 | $11.08 | $11.28 | $11.04 | $11.13 | $9.67 | 18,009,820 |
| 2016-11-07 | $10.93 | $11.60 | $10.93 | $11.27 | $9.80 | 38,432,140 |
| 2016-11-04 | $10.58 | $11.07 | $10.55 | $10.98 | $9.54 | 19,880,670 |
| 2016-11-03 | $10.48 | $10.66 | $10.47 | $10.58 | $9.20 | 7,204,580 |
| 2016-11-02 | $10.70 | $10.73 | $10.51 | $10.51 | $9.14 | 10,047,470 |
| 2016-11-01 | $10.67 | $10.78 | $10.65 | $10.75 | $9.34 | 6,287,510 |
| 2016-10-31 | $10.66 | $10.69 | $10.58 | $10.67 | $9.27 | 0 |
| 2016-10-28 | $10.86 | $10.96 | $10.69 | $10.70 | $9.30 | 8,975,440 |
| 2016-10-27 | $11.01 | $11.05 | $10.85 | $10.91 | $9.48 | 10,555,670 |
| 2016-10-26 | $10.81 | $11.18 | $10.80 | $11.10 | $9.65 | 32,227,310 |
| 2016-10-25 | $10.80 | $10.87 | $10.76 | $10.84 | $9.42 | 5,972,930 |
| 2016-10-24 | $10.75 | $10.92 | $10.74 | $10.81 | $9.40 | 7,088,140 |
| 2016-10-21 | $10.91 | $10.97 | $10.62 | $10.75 | $9.34 | 12,792,990 |
| 2016-10-20 | $10.62 | $11.09 | $10.56 | $11.00 | $9.56 | 18,704,900 |
| 2016-10-19 | $10.69 | $10.76 | $10.57 | $10.61 | $9.22 | 5,655,560 |
| 2016-10-18 | $10.50 | $10.70 | $10.50 | $10.69 | $9.29 | 8,524,670 |
| 2016-10-17 | $10.75 | $10.84 | $10.56 | $10.59 | $9.20 | 13,750,090 |
| 2016-10-14 | $10.66 | $10.89 | $10.46 | $10.89 | $9.47 | 18,198,600 |
| 2016-10-13 | $10.69 | $10.73 | $10.56 | $10.64 | $9.25 | 6,298,330 |
| 2016-10-12 | $10.78 | $10.85 | $10.65 | $10.71 | $9.31 | 8,396,290 |
| 2016-10-11 | $10.51 | $10.83 | $10.46 | $10.79 | $9.38 | 9,025,900 |
| 2016-10-10 | $10.30 | $10.50 | $10.30 | $10.47 | $9.10 | 6,046,870 |
| 2016-10-07 | $10.24 | $10.24 | $10.24 | $10.24 | $8.90 | 0 |
| 2016-10-06 | $10.24 | $10.24 | $10.24 | $10.24 | $8.90 | 0 |
| 2016-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $8.90 | 0 |
| 2016-10-04 | $10.24 | $10.24 | $10.24 | $10.24 | $8.90 | 0 |
| 2016-10-03 | $10.24 | $10.24 | $10.24 | $10.24 | $8.90 | 0 |
| 2016-09-30 | $10.22 | $10.28 | $10.18 | $10.24 | $8.90 | 3,457,590 |
| 2016-09-29 | $10.24 | $10.37 | $10.18 | $10.19 | $8.86 | 5,029,540 |
| 2016-09-28 | $10.33 | $10.36 | $10.19 | $10.19 | $8.86 | 3,959,670 |
| 2016-09-27 | $10.43 | $10.51 | $10.15 | $10.36 | $9.00 | 7,770,050 |
| 2016-09-26 | $10.82 | $10.83 | $10.41 | $10.43 | $9.07 | 8,703,380 |
| 2016-09-23 | $10.86 | $10.92 | $10.78 | $10.86 | $9.44 | 5,967,010 |
| 2016-09-22 | $10.99 | $11.00 | $10.82 | $10.85 | $9.43 | 4,837,890 |
| 2016-09-21 | $10.84 | $10.96 | $10.83 | $10.87 | $9.45 | 4,143,930 |
| 2016-09-20 | $11.01 | $11.08 | $10.83 | $10.89 | $9.47 | 8,587,020 |
| 2016-09-19 | $10.91 | $11.20 | $10.90 | $11.06 | $9.61 | 16,725,290 |
| 2016-09-16 | $10.95 | $10.95 | $10.95 | $10.95 | $9.52 | 0 |
| 2016-09-15 | $10.95 | $10.95 | $10.95 | $10.95 | $9.52 | 0 |
| 2016-09-14 | $10.72 | $11.01 | $10.61 | $10.95 | $9.52 | 10,394,830 |
| 2016-09-13 | $10.86 | $10.88 | $10.60 | $10.80 | $9.39 | 9,005,660 |
| 2016-09-12 | $10.70 | $10.91 | $10.62 | $10.79 | $9.38 | 14,950,510 |
| 2016-09-09 | $11.24 | $11.29 | $10.96 | $10.96 | $9.53 | 12,580,840 |
| 2016-09-08 | $11.14 | $11.31 | $11.14 | $11.24 | $9.77 | 9,068,550 |
| 2016-09-07 | $11.28 | $11.36 | $11.16 | $11.18 | $9.72 | 10,877,890 |
| 2016-09-06 | $10.98 | $11.26 | $10.91 | $11.25 | $9.78 | 10,998,970 |
| 2016-09-05 | $10.97 | $11.04 | $10.90 | $10.99 | $9.55 | 6,730,300 |
| 2016-09-02 | $11.02 | $11.06 | $10.84 | $10.93 | $9.50 | 8,843,020 |
| 2016-09-01 | $11.20 | $11.30 | $11.00 | $11.05 | $9.60 | 10,871,120 |
| 2016-08-31 | $11.40 | $11.45 | $11.18 | $11.24 | $9.77 | 10,205,600 |
| 2016-08-30 | $11.29 | $11.44 | $11.18 | $11.41 | $9.92 | 15,616,330 |
| 2016-08-29 | $11.13 | $11.38 | $11.11 | $11.28 | $9.80 | 12,585,260 |
| 2016-08-26 | $11.07 | $11.49 | $11.06 | $11.17 | $9.71 | 25,889,760 |
| 2016-08-25 | $10.90 | $11.14 | $10.71 | $11.13 | $9.67 | 14,849,370 |
| 2016-08-24 | $10.88 | $11.09 | $10.82 | $10.97 | $9.54 | 9,769,580 |
| 2016-08-23 | $10.88 | $10.97 | $10.73 | $10.82 | $9.40 | 8,579,160 |
| 2016-08-22 | $10.93 | $11.14 | $10.90 | $10.90 | $9.47 | 10,052,650 |
| 2016-08-19 | $10.90 | $11.09 | $10.75 | $10.97 | $9.54 | 12,185,780 |
| 2016-08-18 | $11.06 | $11.09 | $10.90 | $10.92 | $9.49 | 11,595,970 |
| 2016-08-17 | $11.01 | $11.10 | $10.90 | $11.07 | $9.62 | 12,895,840 |
| 2016-08-16 | $11.06 | $11.18 | $11.05 | $11.07 | $9.62 | 13,102,520 |
| 2016-08-15 | $10.99 | $11.19 | $10.78 | $11.05 | $9.60 | 22,791,310 |
| 2016-08-12 | $10.88 | $11.05 | $10.68 | $11.00 | $9.56 | 16,202,720 |
| 2016-08-11 | $11.12 | $11.25 | $10.91 | $10.91 | $9.48 | 16,698,000 |
| 2016-08-10 | $11.13 | $11.39 | $11.09 | $11.15 | $9.69 | 18,859,190 |
| 2016-08-09 | $11.30 | $11.57 | $11.22 | $11.25 | $9.78 | 30,831,710 |
| 2016-08-08 | $11.08 | $11.34 | $10.90 | $11.32 | $9.84 | 18,189,790 |
| 2016-08-05 | $11.05 | $11.14 | $10.89 | $11.10 | $9.65 | 18,038,740 |
| 2016-08-04 | $11.40 | $11.40 | $10.92 | $11.03 | $9.59 | 27,695,130 |
| 2016-08-03 | $11.60 | $11.75 | $11.35 | $11.36 | $9.87 | 33,495,620 |
| 2016-08-02 | $11.39 | $11.97 | $11.37 | $11.89 | $10.33 | 46,241,060 |
| 2016-08-01 | $11.49 | $11.75 | $11.10 | $11.48 | $9.98 | 23,801,690 |
| 2016-07-29 | $11.22 | $11.78 | $11.15 | $11.72 | $10.19 | 40,224,890 |
| 2016-07-28 | $11.10 | $11.45 | $10.99 | $11.40 | $9.91 | 28,371,180 |
| 2016-07-27 | $11.67 | $11.79 | $10.72 | $11.22 | $9.75 | 37,219,900 |
| 2016-07-26 | $11.70 | $12.14 | $11.63 | $11.78 | $10.24 | 27,624,690 |
| 2016-07-25 | $11.54 | $11.77 | $11.38 | $11.75 | $10.21 | 22,097,830 |
| 2016-07-22 | $11.65 | $11.96 | $11.47 | $11.65 | $10.13 | 39,205,990 |
| 2016-07-21 | $11.65 | $12.24 | $11.44 | $11.74 | $10.20 | 67,912,550 |
| 2016-07-20 | $11.32 | $11.80 | $11.10 | $11.75 | $10.21 | 37,976,950 |
| 2016-07-19 | $11.30 | $11.67 | $11.20 | $11.39 | $9.90 | 30,086,760 |
| 2016-07-18 | $10.95 | $11.60 | $10.74 | $11.36 | $9.87 | 37,741,160 |
| 2016-07-15 | $11.20 | $11.26 | $10.98 | $10.98 | $9.54 | 12,577,460 |
| 2016-07-14 | $11.11 | $11.30 | $10.97 | $11.20 | $9.74 | 22,888,770 |
| 2016-07-13 | $10.83 | $11.39 | $10.76 | $11.25 | $9.78 | 35,455,150 |
| 2016-07-12 | $10.31 | $10.89 | $10.25 | $10.85 | $9.43 | 22,555,290 |
| 2016-07-11 | $10.80 | $10.94 | $10.35 | $10.38 | $9.02 | 24,495,250 |
| 2016-07-08 | $10.68 | $11.06 | $10.64 | $10.92 | $9.49 | 29,936,400 |
| 2016-07-07 | $10.63 | $10.85 | $10.45 | $10.77 | $9.36 | 22,432,690 |
| 2016-07-06 | $10.69 | $11.09 | $10.60 | $10.78 | $9.37 | 27,678,900 |
| 2016-07-05 | $10.72 | $11.15 | $10.61 | $10.80 | $9.39 | 43,339,460 |
| 2016-07-04 | $10.22 | $10.89 | $10.19 | $10.77 | $9.36 | 27,590,730 |
| 2016-07-01 | $10.40 | $10.58 | $10.18 | $10.39 | $9.03 | 22,128,600 |
| 2016-06-30 | $10.42 | $10.58 | $10.30 | $10.39 | $9.03 | 16,169,770 |
| 2016-06-29 | $10.48 | $10.53 | $10.26 | $10.36 | $9.00 | 22,969,940 |
| 2016-06-28 | $10.06 | $10.62 | $9.93 | $10.54 | $9.16 | 40,767,010 |
| 2016-06-27 | $9.60 | $10.31 | $9.57 | $10.16 | $8.83 | 31,436,890 |
| 2016-06-24 | $9.67 | $9.90 | $9.24 | $9.70 | $8.43 | 25,701,360 |
| 2016-06-23 | $9.75 | $9.92 | $9.52 | $9.70 | $8.43 | 19,950,310 |
| 2016-06-22 | $9.09 | $9.90 | $9.03 | $9.80 | $8.52 | 27,441,350 |
| 2016-06-21 | $9.22 | $9.27 | $8.98 | $9.12 | $7.93 | 10,865,960 |
| 2016-06-20 | $9.11 | $9.15 | $8.90 | $9.15 | $7.95 | 8,577,350 |
| 2016-06-17 | $9.13 | $9.37 | $9.03 | $9.13 | $7.94 | 8,738,830 |
| 2016-06-16 | $9.05 | $9.14 | $8.88 | $9.12 | $7.93 | 10,653,500 |
| 2016-06-15 | $8.62 | $9.16 | $8.62 | $9.05 | $7.87 | 9,912,390 |
| 2016-06-14 | $8.70 | $8.85 | $8.60 | $8.78 | $7.63 | 11,476,830 |
| 2016-06-13 | $9.44 | $9.44 | $8.65 | $8.66 | $7.53 | 14,086,730 |
| 2016-06-10 | $9.56 | $9.56 | $9.56 | $9.56 | $8.31 | 0 |
| 2016-06-09 | $9.56 | $9.56 | $9.56 | $9.56 | $8.31 | 0 |
| 2016-06-08 | $9.50 | $9.62 | $9.40 | $9.56 | $8.31 | 11,163,630 |
| 2016-06-07 | $9.73 | $9.73 | $9.45 | $9.52 | $8.27 | 10,771,650 |
| 2016-06-06 | $9.55 | $9.65 | $9.44 | $9.65 | $8.39 | 12,911,320 |
| 2016-06-03 | $9.59 | $9.70 | $9.47 | $9.52 | $8.27 | 13,151,020 |
| 2016-06-02 | $9.56 | $9.73 | $9.47 | $9.63 | $8.37 | 14,521,460 |
| 2016-06-01 | $9.67 | $9.71 | $9.52 | $9.63 | $8.37 | 17,859,430 |
| 2016-05-31 | $9.15 | $9.67 | $9.15 | $9.67 | $8.41 | 24,567,980 |
| 2016-05-30 | $9.47 | $9.64 | $9.21 | $9.23 | $8.02 | 26,414,170 |
| 2016-05-27 | $9.15 | $9.76 | $9.06 | $9.64 | $8.38 | 26,125,430 |
| 2016-05-26 | $8.65 | $9.25 | $8.51 | $9.24 | $8.03 | 18,102,760 |
| 2016-05-25 | $8.82 | $8.96 | $8.73 | $8.80 | $7.65 | 6,764,010 |
| 2016-05-24 | $8.87 | $8.90 | $8.65 | $8.74 | $7.60 | 4,894,330 |
| 2016-05-23 | $8.89 | $8.99 | $8.80 | $8.91 | $7.74 | 6,778,140 |
| 2016-05-20 | $8.55 | $8.94 | $8.54 | $8.91 | $7.74 | 7,933,980 |
| 2016-05-19 | $8.59 | $8.86 | $8.57 | $8.69 | $7.55 | 7,468,650 |
| 2016-05-18 | $8.68 | $8.68 | $8.44 | $8.57 | $7.45 | 6,957,390 |
| 2016-05-17 | $8.79 | $8.83 | $8.65 | $8.70 | $7.56 | 7,500,350 |
| 2016-05-16 | $8.57 | $8.78 | $8.48 | $8.75 | $7.61 | 6,792,220 |
| 2016-05-13 | $8.52 | $8.62 | $8.40 | $8.55 | $7.43 | 4,612,220 |
| 2016-05-12 | $8.52 | $8.63 | $8.39 | $8.54 | $7.42 | 8,581,120 |
| 2016-05-11 | $8.76 | $8.87 | $8.59 | $8.64 | $7.48 | 6,960,620 |
| 2016-05-10 | $8.63 | $8.79 | $8.63 | $8.70 | $7.54 | 5,762,110 |
| 2016-05-09 | $8.94 | $8.94 | $8.60 | $8.65 | $7.49 | 8,874,990 |
| 2016-05-06 | $9.53 | $9.61 | $9.02 | $9.04 | $7.83 | 14,306,850 |
| 2016-05-05 | $9.50 | $9.58 | $9.40 | $9.55 | $8.27 | 7,899,870 |
| 2016-05-04 | $9.34 | $9.63 | $9.33 | $9.50 | $8.23 | 10,400,330 |
| 2016-05-03 | $9.10 | $9.45 | $9.10 | $9.45 | $8.19 | 10,136,770 |
| 2016-05-02 | $9.12 | $9.12 | $9.12 | $9.12 | $7.90 | 0 |
| 2016-04-29 | $9.19 | $9.22 | $9.05 | $9.12 | $7.90 | 5,227,930 |
| 2016-04-28 | $9.28 | $9.28 | $8.90 | $9.22 | $7.99 | 8,829,780 |
| 2016-04-27 | $9.32 | $9.41 | $9.22 | $9.23 | $7.99 | 7,505,850 |
| 2016-04-26 | $9.17 | $9.36 | $9.09 | $9.35 | $8.10 | 8,605,160 |
| 2016-04-25 | $9.29 | $9.29 | $9.01 | $9.17 | $7.94 | 8,508,670 |
| 2016-04-22 | $9.10 | $9.40 | $9.03 | $9.32 | $8.07 | 8,729,150 |
| 2016-04-21 | $9.39 | $9.47 | $9.13 | $9.15 | $7.93 | 16,018,970 |
| 2016-04-20 | $10.11 | $10.18 | $9.24 | $9.42 | $8.16 | 24,947,830 |
| 2016-04-19 | $10.08 | $10.13 | $9.91 | $10.06 | $8.71 | 11,169,930 |
| 2016-04-18 | $10.00 | $10.06 | $9.85 | $9.97 | $8.64 | 11,971,480 |
| 2016-04-15 | $10.35 | $10.39 | $10.11 | $10.18 | $8.82 | 15,512,240 |
| 2016-04-14 | $10.08 | $10.29 | $9.99 | $10.29 | $8.91 | 21,660,630 |
| 2016-04-13 | $9.86 | $10.26 | $9.85 | $10.01 | $8.67 | 20,953,980 |
| 2016-04-12 | $9.88 | $9.95 | $9.68 | $9.86 | $8.54 | 12,190,700 |
| 2016-04-11 | $9.85 | $10.09 | $9.85 | $9.96 | $8.63 | 15,543,680 |
| 2016-04-08 | $9.78 | $9.79 | $9.58 | $9.75 | $8.45 | 14,525,350 |
| 2016-04-07 | $10.23 | $10.25 | $9.88 | $9.89 | $8.57 | 18,925,680 |
| 2016-04-06 | $10.02 | $10.50 | $9.95 | $10.20 | $8.83 | 29,931,540 |
| 2016-04-05 | $9.71 | $10.09 | $9.60 | $10.06 | $8.71 | 19,551,240 |
| 2016-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $8.40 | 0 |
| 2016-04-01 | $9.87 | $9.87 | $9.51 | $9.70 | $8.40 | 15,072,940 |
| 2016-03-31 | $10.00 | $10.08 | $9.84 | $9.88 | $8.56 | 16,673,160 |
| 2016-03-30 | $9.49 | $9.97 | $9.49 | $9.96 | $8.63 | 16,725,180 |
| 2016-03-29 | $9.72 | $9.74 | $9.28 | $9.40 | $8.14 | 13,638,130 |
| 2016-03-28 | $9.89 | $10.18 | $9.63 | $9.70 | $8.40 | 18,534,360 |
| 2016-03-25 | $9.56 | $9.84 | $9.55 | $9.82 | $8.51 | 13,065,160 |
| 2016-03-24 | $9.92 | $10.03 | $9.63 | $9.66 | $8.37 | 21,223,110 |
| 2016-03-23 | $9.80 | $10.14 | $9.73 | $10.10 | $8.75 | 22,733,310 |
| 2016-03-22 | $9.69 | $10.02 | $9.61 | $9.82 | $8.51 | 25,655,410 |
| 2016-03-21 | $9.68 | $9.85 | $9.51 | $9.82 | $8.51 | 32,532,430 |
| 2016-03-18 | $9.37 | $9.78 | $9.29 | $9.61 | $8.32 | 37,446,150 |
| 2016-03-17 | $8.66 | $9.47 | $8.66 | $9.35 | $8.10 | 40,220,510 |
| 2016-03-16 | $8.88 | $8.99 | $8.50 | $8.61 | $7.46 | 11,667,390 |
| 2016-03-15 | $8.80 | $8.93 | $8.69 | $8.73 | $7.56 | 9,962,280 |
| 2016-03-14 | $8.60 | $9.05 | $8.59 | $8.83 | $7.65 | 16,790,530 |
| 2016-03-11 | $8.30 | $8.54 | $8.29 | $8.45 | $7.32 | 8,087,190 |
| 2016-03-10 | $8.57 | $8.80 | $8.46 | $8.52 | $7.38 | 12,354,020 |
| 2016-03-09 | $8.49 | $8.83 | $8.41 | $8.54 | $7.40 | 13,131,770 |
| 2016-03-08 | $8.49 | $8.83 | $8.08 | $8.75 | $7.58 | 16,863,950 |
| 2016-03-07 | $8.34 | $8.80 | $8.33 | $8.52 | $7.38 | 15,028,140 |
| 2016-03-04 | $8.68 | $8.76 | $8.11 | $8.20 | $7.10 | 14,923,490 |
| 2016-03-03 | $8.80 | $9.10 | $8.71 | $8.77 | $7.60 | 15,265,220 |
| 2016-03-02 | $8.30 | $8.86 | $8.22 | $8.79 | $7.61 | 16,760,490 |
| 2016-03-01 | $8.21 | $8.56 | $7.90 | $8.39 | $7.27 | 14,662,590 |
| 2016-02-29 | $8.88 | $8.94 | $8.15 | $8.15 | $7.06 | 14,479,360 |
| 2016-02-26 | $9.23 | $9.35 | $8.81 | $9.05 | $7.84 | 12,189,200 |
| 2016-02-25 | $10.13 | $10.13 | $9.16 | $9.16 | $7.93 | 20,972,020 |
| 2016-02-24 | $10.07 | $10.26 | $9.65 | $10.18 | $8.82 | 20,925,070 |
| 2016-02-23 | $10.35 | $10.40 | $9.96 | $10.15 | $8.79 | 18,009,690 |
| 2016-02-22 | $10.30 | $10.33 | $10.13 | $10.33 | $8.95 | 18,129,870 |
| 2016-02-19 | $10.03 | $10.25 | $9.97 | $10.14 | $8.78 | 15,240,770 |
| 2016-02-18 | $10.33 | $10.40 | $10.03 | $10.11 | $8.76 | 21,147,210 |
| 2016-02-17 | $9.92 | $10.28 | $9.81 | $10.22 | $8.85 | 21,964,870 |
| 2016-02-16 | $9.59 | $10.13 | $9.51 | $10.00 | $8.66 | 21,103,060 |
| 2016-02-15 | $9.00 | $9.62 | $8.92 | $9.51 | $8.24 | 11,452,520 |
| 2016-02-12 | $9.52 | $9.52 | $9.52 | $9.52 | $8.25 | 0 |
| 2016-02-11 | $9.52 | $9.52 | $9.52 | $9.52 | $8.25 | 0 |
| 2016-02-10 | $9.52 | $9.52 | $9.52 | $9.52 | $8.25 | 0 |
| 2016-02-09 | $9.52 | $9.52 | $9.52 | $9.52 | $8.25 | 0 |
| 2016-02-08 | $9.52 | $9.52 | $9.52 | $9.52 | $8.25 | 0 |
| 2016-02-05 | $9.75 | $9.80 | $9.50 | $9.52 | $8.25 | 13,857,010 |
| 2016-02-04 | $9.68 | $9.88 | $9.58 | $9.74 | $8.44 | 21,399,800 |
| 2016-02-03 | $9.48 | $9.80 | $9.25 | $9.64 | $8.35 | 20,011,220 |
| 2016-02-02 | $9.12 | $9.77 | $9.10 | $9.60 | $8.32 | 24,031,930 |
| 2016-02-01 | $9.01 | $9.18 | $8.80 | $9.11 | $7.89 | 19,586,290 |
| 2016-01-29 | $8.41 | $9.23 | $8.39 | $9.13 | $7.91 | 25,643,860 |
| 2016-01-28 | $8.62 | $8.88 | $8.32 | $8.39 | $7.27 | 13,359,890 |
| 2016-01-27 | $8.65 | $9.04 | $8.05 | $8.85 | $7.67 | 17,760,420 |
| 2016-01-26 | $9.18 | $9.27 | $8.50 | $8.53 | $7.39 | 16,532,240 |
| 2016-01-25 | $9.50 | $9.57 | $9.21 | $9.36 | $8.11 | 14,756,820 |
| 2016-01-22 | $9.21 | $9.44 | $8.88 | $9.30 | $8.06 | 18,619,140 |
| 2016-01-21 | $9.45 | $9.91 | $8.90 | $8.90 | $7.71 | 21,260,620 |
| 2016-01-20 | $9.60 | $9.80 | $9.42 | $9.68 | $8.38 | 22,100,340 |
| 2016-01-19 | $9.56 | $9.85 | $9.18 | $9.85 | $8.53 | 35,225,380 |
| 2016-01-18 | $8.35 | $9.46 | $8.35 | $9.46 | $8.19 | 27,752,110 |
| 2016-01-15 | $9.03 | $9.14 | $8.43 | $8.60 | $7.45 | 14,776,890 |
| 2016-01-14 | $8.12 | $9.15 | $8.02 | $9.15 | $7.93 | 16,419,270 |
| 2016-01-13 | $9.26 | $9.34 | $8.41 | $8.43 | $7.30 | 11,934,240 |
| 2016-01-12 | $9.21 | $9.35 | $8.80 | $9.18 | $7.95 | 14,514,240 |
| 2016-01-11 | $9.74 | $9.98 | $9.15 | $9.15 | $7.93 | 14,993,210 |
| 2016-01-08 | $10.80 | $10.90 | $9.41 | $10.17 | $8.81 | 19,833,790 |
| 2016-01-07 | $11.30 | $11.30 | $10.40 | $10.40 | $9.01 | 3,313,610 |
| 2016-01-06 | $11.51 | $11.66 | $11.17 | $11.55 | $10.00 | 12,535,770 |
| 2016-01-05 | $11.08 | $11.95 | $10.78 | $11.30 | $9.79 | 18,027,330 |
| 2016-01-04 | $13.25 | $13.28 | $11.98 | $11.98 | $10.38 | 12,515,620 |
| 2016-01-01 | $13.31 | $13.31 | $13.31 | $13.31 | $11.53 | 0 |
| 2015-12-31 | $13.80 | $13.83 | $13.26 | $13.31 | $11.53 | 12,483,620 |
| 2015-12-30 | $13.50 | $13.88 | $13.41 | $13.84 | $11.99 | 11,645,150 |
| 2015-12-29 | $13.32 | $13.50 | $12.96 | $13.49 | $11.68 | 11,096,190 |
| 2015-12-28 | $14.06 | $14.14 | $13.29 | $13.31 | $11.53 | 14,786,870 |
| 2015-12-25 | $13.94 | $14.14 | $13.87 | $14.04 | $12.16 | 11,244,510 |
| 2015-12-24 | $14.01 | $14.09 | $13.66 | $14.00 | $12.13 | 16,279,100 |
| 2015-12-23 | $13.90 | $14.43 | $13.83 | $14.20 | $12.30 | 28,567,940 |
| 2015-12-22 | $13.88 | $14.08 | $13.64 | $13.95 | $12.08 | 16,415,620 |
| 2015-12-21 | $13.65 | $13.86 | $13.53 | $13.77 | $11.93 | 13,904,840 |
| 2015-12-18 | $13.84 | $14.05 | $13.55 | $13.71 | $11.88 | 18,593,630 |
| 2015-12-17 | $13.20 | $13.95 | $13.20 | $13.93 | $12.07 | 25,443,720 |
| 2015-12-16 | $13.10 | $13.33 | $13.00 | $13.10 | $11.35 | 14,274,220 |
| 2015-12-15 | $12.96 | $13.19 | $12.90 | $13.01 | $11.27 | 12,452,260 |
| 2015-12-14 | $12.46 | $12.99 | $12.15 | $12.95 | $11.22 | 13,319,790 |
| 2015-12-11 | $12.66 | $12.87 | $12.54 | $12.60 | $10.91 | 11,147,320 |
| 2015-12-10 | $12.38 | $12.80 | $12.38 | $12.56 | $10.88 | 12,214,750 |
| 2015-12-09 | $12.70 | $12.73 | $12.32 | $12.44 | $10.78 | 10,687,520 |
| 2015-12-08 | $13.08 | $13.15 | $12.65 | $12.71 | $11.01 | 15,692,840 |
| 2015-12-07 | $13.11 | $13.35 | $12.96 | $13.22 | $11.45 | 13,739,920 |
| 2015-12-04 | $13.13 | $13.57 | $12.90 | $13.14 | $11.38 | 20,251,270 |
| 2015-12-03 | $12.84 | $13.21 | $12.75 | $13.13 | $11.37 | 15,644,890 |
| 2015-12-02 | $12.86 | $12.97 | $12.02 | $12.70 | $11.00 | 15,010,550 |
| 2015-12-01 | $13.00 | $13.17 | $12.61 | $12.95 | $11.22 | 18,281,090 |
| 2015-11-30 | $13.10 | $13.27 | $11.93 | $13.03 | $11.29 | 27,747,870 |
| 2015-11-27 | $14.16 | $14.53 | $12.86 | $13.07 | $11.32 | 27,523,450 |
| 2015-11-26 | $14.85 | $14.93 | $14.25 | $14.28 | $12.37 | 27,083,680 |
| 2015-11-25 | $14.50 | $14.95 | $14.48 | $14.83 | $12.85 | 27,374,690 |
| 2015-11-24 | $14.65 | $14.80 | $14.01 | $14.65 | $12.69 | 26,052,880 |
| 2015-11-23 | $15.27 | $15.30 | $14.40 | $14.47 | $12.53 | 38,989,720 |
| 2015-11-20 | $14.81 | $15.40 | $14.50 | $15.27 | $13.23 | 48,461,310 |
| 2015-11-19 | $14.44 | $15.30 | $14.44 | $14.90 | $12.91 | 47,195,000 |
| 2015-11-18 | $14.45 | $14.79 | $14.03 | $14.32 | $12.40 | 32,196,130 |
| 2015-11-17 | $15.72 | $15.95 | $14.42 | $14.65 | $12.69 | 82,241,480 |
| 2015-11-16 | $13.27 | $14.80 | $13.15 | $14.80 | $12.82 | 52,310,090 |
| 2015-11-13 | $13.06 | $14.08 | $13.00 | $13.45 | $11.65 | 49,234,950 |
| 2015-11-12 | $13.59 | $13.69 | $13.00 | $13.26 | $11.49 | 42,550,520 |
| 2015-11-11 | $13.23 | $13.97 | $13.18 | $13.67 | $11.84 | 41,837,130 |
| 2015-11-10 | $13.02 | $13.77 | $12.95 | $13.36 | $11.57 | 47,801,570 |
| 2015-11-09 | $13.80 | $14.23 | $13.01 | $13.36 | $11.57 | 80,031,640 |
| 2015-11-06 | $11.85 | $12.94 | $11.85 | $12.94 | $11.21 | 22,531,580 |
| 2015-11-05 | $11.70 | $11.85 | $11.35 | $11.76 | $10.19 | 28,305,090 |
| 2015-11-04 | $10.96 | $11.64 | $10.96 | $11.64 | $10.08 | 21,353,820 |
| 2015-11-03 | $11.09 | $11.18 | $10.75 | $10.87 | $9.42 | 16,263,880 |
| 2015-11-02 | $11.10 | $11.58 | $10.90 | $11.00 | $9.53 | 18,606,850 |
| 2015-10-30 | $11.58 | $11.86 | $11.22 | $11.46 | $9.93 | 22,992,880 |
| 2015-10-29 | $12.08 | $12.16 | $11.50 | $11.67 | $10.11 | 26,294,250 |
| 2015-10-28 | $11.85 | $12.40 | $11.74 | $11.85 | $10.26 | 37,483,430 |
| 2015-10-27 | $12.06 | $12.15 | $11.18 | $11.97 | $10.37 | 34,756,690 |
| 2015-10-26 | $11.82 | $12.34 | $11.70 | $12.20 | $10.57 | 47,639,820 |
| 2015-10-23 | $11.10 | $11.90 | $11.00 | $11.61 | $10.06 | 40,275,600 |
| 2015-10-22 | $10.56 | $11.05 | $10.52 | $10.99 | $9.52 | 29,351,210 |
| 2015-10-21 | $11.70 | $11.87 | $10.60 | $10.60 | $9.18 | 42,641,560 |
| 2015-10-20 | $11.37 | $12.10 | $11.36 | $11.78 | $10.20 | 46,988,670 |
| 2015-10-19 | $11.50 | $11.51 | $11.08 | $11.37 | $9.85 | 32,015,160 |
| 2015-10-16 | $11.85 | $11.94 | $11.21 | $11.61 | $10.06 | 37,764,640 |
| 2015-10-15 | $11.01 | $11.71 | $11.01 | $11.71 | $10.14 | 34,665,030 |
| 2015-10-14 | $11.70 | $12.27 | $11.25 | $11.40 | $9.87 | 40,425,810 |
| 2015-10-13 | $11.50 | $11.85 | $11.30 | $11.70 | $10.13 | 35,805,910 |
| 2015-10-12 | $25.53 | $26.75 | $24.88 | $26.00 | $10.24 | 28,265,060 |
| 2015-10-09 | $23.13 | $25.40 | $23.11 | $25.18 | $9.91 | 22,253,160 |
| 2015-10-08 | $22.75 | $23.49 | $22.21 | $23.10 | $9.09 | 16,049,130 |
| 2015-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $8.54 | 0 |
| 2015-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $8.54 | 0 |
| 2015-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $8.54 | 0 |
| 2015-10-02 | $21.70 | $21.70 | $21.70 | $21.70 | $8.54 | 0 |
| 2015-10-01 | $21.70 | $21.70 | $21.70 | $21.70 | $8.54 | 0 |
| 2015-09-30 | $22.46 | $22.87 | $21.49 | $21.70 | $8.54 | 13,761,120 |
| 2015-09-29 | $22.04 | $22.65 | $21.48 | $22.32 | $8.79 | 15,272,110 |
| 2015-09-28 | $21.20 | $22.86 | $21.05 | $22.60 | $8.90 | 15,569,680 |
| 2015-09-25 | $22.01 | $22.09 | $20.22 | $20.96 | $8.25 | 17,189,730 |
| 2015-09-24 | $22.55 | $22.94 | $21.85 | $22.17 | $8.73 | 16,921,490 |
| 2015-09-23 | $21.61 | $22.86 | $21.61 | $22.36 | $8.80 | 19,527,260 |
| 2015-09-22 | $21.63 | $22.58 | $20.83 | $22.22 | $8.75 | 22,979,410 |
| 2015-09-21 | $20.32 | $22.00 | $20.21 | $21.72 | $8.55 | 20,041,650 |
| 2015-09-18 | $19.89 | $20.96 | $19.10 | $20.67 | $8.14 | 20,509,780 |
| 2015-09-17 | $19.41 | $21.10 | $19.22 | $19.68 | $7.75 | 26,417,430 |
| 2015-09-16 | $18.54 | $19.67 | $18.11 | $19.67 | $7.74 | 14,728,200 |
| 2015-09-15 | $17.18 | $18.55 | $17.17 | $17.88 | $7.04 | 14,115,620 |
| 2015-09-14 | $20.20 | $20.34 | $18.02 | $18.02 | $7.09 | 13,361,020 |
| 2015-09-11 | $19.29 | $20.08 | $19.21 | $20.02 | $7.88 | 13,415,020 |
| 2015-09-10 | $19.66 | $19.98 | $19.35 | $19.48 | $7.67 | 14,679,810 |
| 2015-09-09 | $19.56 | $20.50 | $19.20 | $20.23 | $7.96 | 29,718,840 |
| 2015-09-08 | $18.31 | $20.28 | $18.10 | $19.71 | $7.76 | 16,812,850 |
| 2015-09-07 | $17.68 | $18.98 | $17.66 | $18.70 | $7.36 | 22,522,720 |
| 2015-09-04 | $17.25 | $17.25 | $17.25 | $17.25 | $6.79 | 0 |
| 2015-09-03 | $17.25 | $17.25 | $17.25 | $17.25 | $6.79 | 0 |
| 2015-09-02 | $15.40 | $17.86 | $15.03 | $17.25 | $6.79 | 25,060,360 |
| 2015-09-01 | $17.75 | $17.75 | $16.24 | $16.24 | $6.39 | 14,050,740 |
| 2015-08-31 | $19.50 | $19.50 | $18.01 | $18.04 | $7.10 | 12,774,350 |
| 2015-08-28 | $18.78 | $19.98 | $18.52 | $19.98 | $7.87 | 15,319,750 |
| 2015-08-27 | $17.38 | $18.33 | $17.01 | $18.33 | $7.22 | 16,177,280 |
| 2015-08-26 | $18.15 | $18.87 | $16.25 | $16.66 | $6.56 | 16,853,420 |
| 2015-08-25 | $18.03 | $18.40 | $18.03 | $18.03 | $7.10 | 10,166,970 |
| 2015-08-24 | $21.20 | $21.20 | $20.03 | $20.03 | $7.89 | 5,382,340 |
| 2015-08-21 | $23.57 | $23.94 | $22.20 | $22.26 | $8.76 | 9,004,110 |
| 2015-08-20 | $24.81 | $25.38 | $23.77 | $24.06 | $9.47 | 7,822,380 |
| 2015-08-19 | $23.60 | $25.61 | $22.66 | $25.28 | $9.95 | 12,403,990 |
| 2015-08-18 | $27.29 | $28.30 | $24.56 | $24.56 | $9.67 | 16,803,350 |
| 2015-08-17 | $27.30 | $27.69 | $26.47 | $27.29 | $10.74 | 9,121,830 |
| 2015-08-14 | $27.10 | $28.18 | $27.10 | $27.37 | $10.78 | 14,243,130 |
| 2015-08-13 | $25.88 | $27.00 | $25.68 | $27.00 | $10.63 | 10,761,940 |
| 2015-08-12 | $26.50 | $27.50 | $26.00 | $26.02 | $10.24 | 11,772,970 |
| 2015-08-11 | $26.80 | $27.50 | $26.45 | $26.89 | $10.59 | 13,731,820 |
| 2015-08-10 | $25.29 | $27.18 | $25.00 | $26.91 | $10.59 | 15,219,250 |
| 2015-08-07 | $23.42 | $24.95 | $23.42 | $24.71 | $9.73 | 12,458,920 |
| 2015-08-06 | $22.80 | $23.88 | $22.58 | $23.11 | $9.10 | 9,434,540 |
| 2015-08-05 | $24.86 | $25.35 | $23.68 | $23.86 | $9.39 | 13,288,940 |
| 2015-08-04 | $22.89 | $24.88 | $22.65 | $24.86 | $9.79 | 13,975,220 |
| 2015-08-03 | $24.89 | $24.89 | $22.65 | $22.65 | $8.92 | 12,988,790 |
| 2015-07-31 | $24.80 | $26.50 | $24.48 | $25.17 | $9.91 | 12,484,280 |
| 2015-07-30 | $26.80 | $27.88 | $25.30 | $25.55 | $10.06 | 13,465,360 |
| 2015-07-29 | $26.00 | $27.56 | $23.56 | $27.30 | $10.75 | 14,875,700 |
| 2015-07-28 | $25.41 | $27.75 | $25.03 | $25.05 | $9.86 | 18,652,500 |
| 2015-07-27 | $30.20 | $31.85 | $27.81 | $27.81 | $10.95 | 16,821,690 |
| 2015-07-24 | $31.50 | $32.89 | $30.60 | $30.90 | $12.17 | 17,134,760 |
| 2015-07-23 | $31.00 | $32.17 | $30.15 | $31.50 | $12.40 | 13,755,360 |
| 2015-07-22 | $30.33 | $31.79 | $29.38 | $31.20 | $12.28 | 21,946,000 |
| 2015-07-21 | $27.00 | $30.36 | $26.30 | $30.36 | $11.95 | 22,298,370 |
| 2015-07-20 | $26.70 | $28.43 | $26.26 | $27.60 | $10.87 | 17,239,020 |
| 2015-07-17 | $24.00 | $26.18 | $24.00 | $26.18 | $10.31 | 15,870,970 |
| 2015-07-16 | $22.32 | $25.58 | $22.32 | $23.80 | $9.37 | 22,372,960 |
| 2015-07-15 | $30.02 | $30.02 | $24.80 | $24.80 | $9.76 | 31,061,810 |
| 2015-07-14 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-13 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-10 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-09 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-08 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-07 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-06 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-03 | $27.55 | $27.55 | $27.55 | $27.55 | $10.85 | 0 |
| 2015-07-02 | $30.01 | $30.40 | $27.55 | $27.55 | $10.85 | 17,874,830 |
| 2015-07-01 | $34.26 | $36.62 | $30.61 | $30.61 | $12.05 | 17,293,270 |
| 2015-06-30 | $31.05 | $35.62 | $31.05 | $34.01 | $13.39 | 18,365,650 |
| 2015-06-29 | $40.00 | $40.20 | $34.50 | $34.50 | $13.58 | 18,324,850 |
| 2015-06-26 | $40.00 | $45.50 | $38.33 | $38.33 | $15.09 | 30,803,540 |
| 2015-06-25 | $44.20 | $46.98 | $42.11 | $42.59 | $16.77 | 18,788,550 |
| 2015-06-24 | $41.00 | $44.00 | $41.00 | $43.68 | $17.20 | 15,749,770 |
| 2015-06-23 | $37.30 | $41.36 | $34.18 | $41.00 | $16.14 | 16,028,980 |
| 2015-06-22 | $37.60 | $37.60 | $37.60 | $37.60 | $14.80 | 0 |
| 2015-06-19 | $37.40 | $39.08 | $35.10 | $37.60 | $14.80 | 10,235,510 |
| 2015-06-18 | $40.23 | $41.88 | $37.91 | $38.70 | $15.24 | 10,006,340 |
| 2015-06-17 | $42.00 | $43.89 | $40.60 | $41.18 | $16.21 | 13,123,720 |
| 2015-06-16 | $40.02 | $44.38 | $39.05 | $42.46 | $16.72 | 15,926,140 |
| 2015-06-15 | $39.97 | $42.90 | $39.11 | $41.25 | $16.24 | 17,332,430 |
| 2015-06-12 | $36.83 | $40.24 | $36.00 | $39.00 | $15.35 | 12,666,600 |
| 2015-06-11 | $34.82 | $37.60 | $34.52 | $37.10 | $14.61 | 14,291,540 |
| 2015-06-10 | $33.00 | $35.59 | $32.30 | $35.24 | $13.87 | 12,357,290 |
| 2015-06-09 | $32.32 | $33.96 | $32.00 | $33.11 | $13.04 | 6,750,280 |
| 2015-06-08 | $35.00 | $35.01 | $32.00 | $32.88 | $12.95 | 11,260,620 |
| 2015-06-05 | $36.15 | $37.61 | $34.73 | $35.53 | $13.99 | 11,440,450 |
| 2015-06-04 | $36.75 | $36.75 | $33.19 | $35.77 | $14.08 | 13,242,230 |
| 2015-06-03 | $36.18 | $38.16 | $34.20 | $36.88 | $14.52 | 15,264,030 |
| 2015-06-02 | $32.49 | $35.42 | $31.87 | $35.42 | $13.95 | 14,593,810 |
| 2015-06-01 | $30.70 | $33.40 | $30.60 | $32.42 | $12.76 | 12,573,100 |
| 2015-05-29 | $30.34 | $31.73 | $28.60 | $30.80 | $12.13 | 13,682,350 |
| 2015-05-28 | $33.80 | $34.80 | $30.71 | $30.71 | $12.09 | 16,982,850 |
| 2015-05-27 | $34.87 | $34.93 | $33.09 | $34.12 | $13.43 | 12,594,050 |
| 2015-05-26 | $32.53 | $35.86 | $32.53 | $34.62 | $13.63 | 12,677,220 |
| 2015-05-25 | $30.60 | $33.12 | $30.21 | $32.64 | $12.85 | 13,933,600 |
| 2015-05-22 | $32.19 | $33.62 | $30.88 | $31.70 | $12.48 | 24,688,190 |
| 2015-05-21 | $34.80 | $35.88 | $32.00 | $32.62 | $12.84 | 25,758,700 |
| 2015-05-20 | $31.97 | $32.62 | $31.00 | $32.62 | $12.84 | 7,989,910 |
| 2015-05-19 | $27.05 | $29.65 | $26.65 | $29.65 | $11.67 | 11,580,810 |
| 2015-05-18 | $26.00 | $28.27 | $25.90 | $26.95 | $10.61 | 10,233,740 |
| 2015-05-15 | $25.50 | $26.65 | $25.00 | $26.11 | $10.28 | 8,633,840 |
| 2015-05-14 | $24.43 | $26.57 | $24.31 | $25.85 | $10.18 | 12,253,430 |
Shenzhen Jasic Technology Company Ltd (300193) News Headlines
Recent Shenzhen Jasic Technology Company Ltd (300193) News
Similar Companies to Shenzhen Jasic Technology Company Ltd (300193) 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 | -- | -- | -- |