Shenzhen Hirisun Technology Inc (300277) Exchange: SHE
Data as of July 17, 2025
$12.45 ($-0.28) -2.20%
Shenzhen Hirisun Technology Inc - Daily Information
Click for more stock information on Shenzhen Hirisun Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.73 |
| Previous Close | $12.45 |
| High | $12.73 |
| Low | $12.38 |
| Adjusted Open | $12.73 |
| Previous Adjusted Close | $12.45 |
| Adjusted High | $12.73 |
| Adjusted Low | $12.38 |
About Shenzhen Hirisun Technology Inc (300277)
Shenzhen Hirisun Technology Incorporated is engaged in the operation of electricity informatization system integration business. Through the provision of comprehensive overall solution, the Company provides electricity enterprise informatization construction service, as well as related technology and consulting services for electric power enterprises. It's products and businesses include system integration operations, software development and sales, and technology and consulting services. The Company operates its businesses in domestic markets.
Invest in Shenzhen Hirisun Technology Inc (300277)
Historical Stock Data for Shenzhen Hirisun Technology Inc (300277)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $12.73 | $12.73 | $12.38 | $12.45 | $12.45 | 5,762,100 |
| 2025-05-08 | $12.70 | $12.79 | $12.60 | $12.73 | $12.73 | 6,287,300 |
| 2025-05-07 | $12.98 | $13.14 | $12.60 | $12.73 | $12.73 | 10,420,700 |
| 2025-05-06 | $12.60 | $12.85 | $12.50 | $12.82 | $12.82 | 9,804,140 |
| 2025-04-30 | $12.78 | $12.79 | $12.46 | $12.60 | $12.60 | 8,417,400 |
| 2025-04-29 | $12.31 | $13.00 | $12.26 | $12.69 | $12.69 | 12,163,390 |
| 2025-04-28 | $13.10 | $13.26 | $12.40 | $12.43 | $12.43 | 15,360,850 |
| 2025-04-25 | $12.76 | $13.34 | $12.76 | $13.10 | $13.10 | 19,532,090 |
| 2025-04-24 | $12.07 | $13.86 | $11.85 | $13.08 | $13.08 | 27,558,160 |
| 2025-04-23 | $12.30 | $12.47 | $11.94 | $11.96 | $11.96 | 14,341,700 |
| 2025-04-22 | $11.76 | $11.91 | $11.73 | $11.79 | $11.79 | 4,843,600 |
| 2025-04-21 | $11.67 | $11.94 | $11.57 | $11.81 | $11.81 | 5,794,910 |
| 2025-04-18 | $11.65 | $11.84 | $11.50 | $11.72 | $11.72 | 6,123,000 |
| 2025-04-17 | $11.35 | $11.97 | $11.22 | $11.68 | $11.68 | 11,475,650 |
| 2025-04-16 | $11.60 | $11.68 | $11.11 | $11.35 | $11.35 | 5,510,950 |
| 2025-04-15 | $11.58 | $11.69 | $11.44 | $11.59 | $11.59 | 5,086,600 |
| 2025-04-14 | $11.68 | $11.78 | $11.50 | $11.59 | $11.59 | 6,935,000 |
| 2025-04-11 | $11.33 | $11.58 | $11.30 | $11.39 | $11.39 | 6,327,800 |
| 2025-04-10 | $11.31 | $11.70 | $11.31 | $11.40 | $11.40 | 11,280,100 |
| 2025-04-09 | $10.45 | $11.16 | $10.07 | $11.09 | $11.09 | 15,347,310 |
| 2025-04-08 | $10.35 | $10.95 | $10.23 | $10.57 | $10.57 | 12,261,150 |
| 2025-04-07 | $11.91 | $11.91 | $10.22 | $10.22 | $10.22 | 16,219,570 |
| 2025-04-03 | $12.36 | $12.90 | $12.36 | $12.78 | $12.78 | 9,585,900 |
| 2025-04-02 | $12.25 | $12.97 | $12.19 | $12.57 | $12.57 | 9,376,000 |
| 2025-04-01 | $12.25 | $12.37 | $12.17 | $12.19 | $12.19 | 4,901,500 |
| 2025-03-31 | $12.18 | $12.29 | $11.88 | $12.27 | $12.27 | 5,946,600 |
| 2025-03-28 | $12.29 | $12.51 | $12.12 | $12.15 | $12.15 | 5,238,600 |
| 2025-03-27 | $12.35 | $12.40 | $12.14 | $12.28 | $12.28 | 4,189,400 |
| 2025-03-26 | $12.17 | $12.43 | $12.15 | $12.36 | $12.36 | 5,333,280 |
| 2025-03-25 | $12.35 | $12.40 | $12.04 | $12.18 | $12.18 | 6,280,600 |
| 2025-03-24 | $12.87 | $12.99 | $11.98 | $12.35 | $12.35 | 10,418,600 |
| 2025-03-21 | $13.26 | $13.35 | $12.80 | $12.86 | $12.86 | 10,314,300 |
| 2025-03-20 | $13.15 | $13.57 | $13.04 | $13.35 | $13.35 | 8,768,600 |
| 2025-03-19 | $13.31 | $13.31 | $13.06 | $13.19 | $13.19 | 6,910,700 |
| 2025-03-18 | $13.24 | $13.42 | $13.18 | $13.36 | $13.36 | 6,393,400 |
| 2025-03-17 | $13.43 | $13.48 | $13.20 | $13.24 | $13.24 | 7,398,700 |
| 2025-03-14 | $13.11 | $13.39 | $12.96 | $13.34 | $13.34 | 9,067,800 |
| 2025-03-13 | $13.43 | $13.47 | $12.92 | $13.22 | $13.22 | 11,154,200 |
| 2025-03-12 | $13.50 | $13.68 | $13.38 | $13.47 | $13.47 | 10,447,300 |
| 2025-03-11 | $13.05 | $13.39 | $13.05 | $13.31 | $13.31 | 7,412,990 |
| 2025-03-10 | $13.61 | $13.96 | $13.22 | $13.35 | $13.35 | 12,073,880 |
| 2025-03-07 | $13.46 | $14.11 | $13.40 | $13.66 | $13.66 | 18,924,560 |
| 2025-03-06 | $13.37 | $13.66 | $13.36 | $13.59 | $13.59 | 14,024,300 |
| 2025-03-05 | $13.18 | $13.30 | $13.03 | $13.29 | $13.29 | 9,184,400 |
| 2025-03-04 | $12.83 | $13.25 | $12.81 | $13.22 | $13.22 | 9,467,100 |
| 2025-03-03 | $12.91 | $13.31 | $12.72 | $13.02 | $13.02 | 13,160,600 |
| 2025-02-28 | $13.84 | $13.89 | $12.80 | $12.90 | $12.90 | 21,641,250 |
| 2025-02-27 | $14.37 | $14.59 | $13.71 | $13.95 | $13.95 | 21,020,990 |
| 2025-02-26 | $14.36 | $14.55 | $14.17 | $14.37 | $14.37 | 19,531,890 |
| 2025-02-25 | $14.00 | $14.82 | $13.85 | $14.45 | $14.45 | 24,716,300 |
| 2025-02-24 | $15.19 | $15.20 | $14.33 | $14.37 | $14.37 | 41,697,610 |
| 2025-02-20 | $13.69 | $15.67 | $13.52 | $14.87 | $14.87 | 52,906,980 |
| 2025-02-19 | $13.62 | $14.28 | $13.01 | $13.99 | $13.99 | 34,028,740 |
| 2025-02-18 | $13.26 | $14.50 | $13.20 | $13.56 | $13.56 | 42,475,950 |
| 2025-02-17 | $12.90 | $13.44 | $12.67 | $13.39 | $13.39 | 26,429,880 |
| 2025-02-14 | $12.50 | $12.93 | $12.47 | $12.80 | $12.80 | 14,955,180 |
| 2025-02-13 | $12.97 | $12.98 | $12.47 | $12.56 | $12.56 | 16,796,510 |
| 2025-02-12 | $12.71 | $13.08 | $12.71 | $12.93 | $12.93 | 16,800,040 |
| 2025-02-11 | $13.28 | $13.28 | $12.86 | $12.91 | $12.91 | 27,140,210 |
| 2025-02-10 | $12.59 | $13.87 | $12.45 | $13.60 | $13.60 | 39,210,200 |
| 2025-02-07 | $11.80 | $12.62 | $11.75 | $12.38 | $12.38 | 23,724,830 |
| 2025-02-06 | $11.69 | $11.91 | $11.55 | $11.84 | $11.84 | 16,806,200 |
| 2025-02-05 | $11.68 | $11.95 | $11.56 | $11.83 | $11.83 | 18,126,910 |
| 2025-01-27 | $11.22 | $11.75 | $11.08 | $11.53 | $11.53 | 18,354,800 |
| 2025-01-24 | $11.24 | $11.30 | $10.96 | $11.10 | $11.10 | 14,133,000 |
| 2025-01-23 | $11.30 | $11.51 | $11.14 | $11.26 | $11.26 | 20,727,410 |
| 2025-01-22 | $10.77 | $11.78 | $10.77 | $11.14 | $11.14 | 22,576,010 |
| 2025-01-21 | $11.05 | $11.09 | $10.73 | $10.85 | $10.85 | 6,348,900 |
| 2025-01-20 | $10.88 | $11.01 | $10.68 | $10.90 | $10.90 | 6,303,900 |
| 2025-01-17 | $10.88 | $10.90 | $10.65 | $10.80 | $10.80 | 6,260,580 |
| 2025-01-16 | $11.01 | $11.21 | $10.78 | $10.87 | $10.87 | 8,588,600 |
| 2025-01-15 | $10.97 | $11.08 | $10.80 | $10.89 | $10.89 | 8,251,600 |
| 2025-01-14 | $10.51 | $10.96 | $10.46 | $10.95 | $10.95 | 10,950,500 |
| 2025-01-13 | $10.16 | $10.48 | $9.91 | $10.39 | $10.39 | 7,762,900 |
| 2025-01-09 | $10.60 | $10.81 | $10.51 | $10.76 | $10.76 | 8,848,700 |
| 2025-01-08 | $10.70 | $10.76 | $10.24 | $10.64 | $10.64 | 9,831,400 |
| 2025-01-07 | $10.31 | $10.70 | $10.30 | $10.70 | $10.70 | 9,708,300 |
| 2025-01-06 | $10.29 | $10.46 | $9.83 | $10.22 | $10.22 | 9,044,500 |
| 2025-01-03 | $11.05 | $11.12 | $10.26 | $10.28 | $10.28 | 12,172,200 |
| 2025-01-02 | $11.25 | $11.44 | $10.88 | $11.02 | $11.02 | 11,501,900 |
| 2024-12-31 | $11.71 | $11.86 | $11.23 | $11.27 | $11.27 | 9,476,880 |
| 2024-12-30 | $11.79 | $11.82 | $11.41 | $11.73 | $11.73 | 7,537,500 |
| 2024-12-27 | $11.74 | $11.97 | $11.66 | $11.75 | $11.75 | 9,148,800 |
| 2024-12-26 | $11.36 | $11.81 | $11.36 | $11.67 | $11.67 | 9,833,000 |
| 2024-12-25 | $11.74 | $11.81 | $11.20 | $11.36 | $11.36 | 11,563,800 |
| 2024-12-24 | $11.84 | $11.99 | $11.51 | $11.81 | $11.81 | 12,690,350 |
| 2024-12-23 | $12.61 | $12.65 | $11.78 | $11.79 | $11.79 | 16,465,600 |
| 2024-12-20 | $12.62 | $12.80 | $12.42 | $12.72 | $12.72 | 14,758,410 |
| 2024-12-19 | $12.24 | $12.59 | $12.13 | $12.38 | $12.38 | 10,618,700 |
| 2024-12-18 | $12.42 | $12.68 | $11.95 | $12.47 | $12.47 | 13,316,430 |
| 2024-12-17 | $12.70 | $12.81 | $12.30 | $12.35 | $12.35 | 16,465,000 |
| 2024-12-16 | $13.30 | $13.31 | $12.55 | $12.67 | $12.67 | 29,345,010 |
| 2024-12-13 | $14.19 | $14.19 | $13.63 | $13.63 | $13.63 | 20,768,600 |
| 2024-12-12 | $14.00 | $14.29 | $13.94 | $14.19 | $14.19 | 20,009,010 |
| 2024-12-11 | $14.54 | $14.55 | $13.96 | $14.09 | $14.09 | 26,754,260 |
| 2024-12-10 | $14.99 | $15.11 | $14.39 | $14.48 | $14.48 | 33,968,900 |
| 2024-12-09 | $14.63 | $15.11 | $14.16 | $14.38 | $14.38 | 33,473,750 |
| 2024-12-06 | $14.70 | $15.88 | $14.22 | $14.82 | $14.82 | 65,367,490 |
| 2024-12-05 | $13.33 | $15.42 | $13.20 | $15.25 | $15.25 | 73,462,700 |
| 2024-12-04 | $13.06 | $13.17 | $12.79 | $12.88 | $12.88 | 20,257,290 |
| 2024-12-03 | $13.18 | $13.27 | $12.85 | $13.04 | $13.04 | 22,787,780 |
| 2024-12-02 | $12.81 | $13.22 | $12.66 | $13.08 | $13.08 | 23,930,380 |
| 2024-11-29 | $12.73 | $12.95 | $12.32 | $12.81 | $12.81 | 27,880,000 |
| 2024-11-28 | $13.14 | $13.38 | $12.73 | $12.78 | $12.78 | 24,994,280 |
| 2024-11-27 | $12.90 | $13.42 | $12.53 | $13.14 | $13.14 | 25,031,650 |
| 2024-11-26 | $13.70 | $13.70 | $13.05 | $13.11 | $13.11 | 24,970,580 |
| 2024-11-25 | $13.16 | $13.96 | $12.86 | $13.72 | $13.72 | 35,650,000 |
| 2024-11-22 | $13.42 | $14.64 | $13.42 | $13.55 | $13.55 | 47,210,760 |
| 2024-11-21 | $13.85 | $13.97 | $13.40 | $13.45 | $13.45 | 38,383,100 |
| 2024-11-20 | $13.40 | $14.20 | $13.12 | $14.13 | $14.13 | 47,809,480 |
| 2024-11-19 | $13.05 | $13.61 | $12.75 | $13.60 | $13.60 | 42,862,740 |
| 2024-11-18 | $14.56 | $14.85 | $12.92 | $13.25 | $13.25 | 51,029,310 |
| 2024-11-15 | $15.51 | $15.76 | $14.11 | $14.15 | $14.15 | 56,938,970 |
| 2024-11-14 | $16.88 | $17.18 | $15.40 | $15.81 | $15.81 | 65,220,610 |
| 2024-11-13 | $20.69 | $20.70 | $17.20 | $17.56 | $17.56 | 106,106,190 |
| 2024-11-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2,159,360 |
| 2024-11-11 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 642,700 |
| 2024-10-25 | $10.81 | $12.30 | $10.73 | $12.02 | $12.02 | 46,954,860 |
| 2024-10-24 | $9.88 | $11.38 | $9.78 | $10.89 | $10.89 | 38,374,080 |
| 2024-10-23 | $10.38 | $10.47 | $9.91 | $9.93 | $9.93 | 16,823,800 |
| 2024-10-22 | $9.88 | $10.46 | $9.86 | $10.30 | $10.30 | 24,701,000 |
| 2024-10-21 | $9.59 | $10.25 | $9.57 | $10.01 | $10.01 | 24,519,300 |
| 2024-10-18 | $9.23 | $9.87 | $9.02 | $9.59 | $9.59 | 21,677,610 |
| 2024-10-17 | $9.27 | $9.64 | $9.23 | $9.23 | $9.23 | 14,439,510 |
| 2024-10-16 | $9.11 | $9.43 | $9.07 | $9.25 | $9.25 | 13,707,830 |
| 2024-10-15 | $9.65 | $9.96 | $9.32 | $9.32 | $9.32 | 22,563,600 |
| 2024-10-14 | $9.00 | $9.89 | $8.83 | $9.73 | $9.73 | 24,539,000 |
| 2024-10-11 | $9.50 | $9.68 | $8.74 | $8.99 | $8.99 | 18,732,320 |
| 2024-10-10 | $10.01 | $10.30 | $9.28 | $9.60 | $9.60 | 25,229,490 |
| 2024-10-09 | $10.85 | $11.67 | $9.78 | $9.99 | $9.99 | 36,007,010 |
| 2024-10-08 | $11.01 | $11.74 | $10.02 | $11.74 | $11.74 | 52,734,590 |
| 2024-09-30 | $8.45 | $9.83 | $8.20 | $9.78 | $9.78 | 45,806,970 |
| 2024-09-27 | $8.03 | $8.50 | $7.90 | $8.32 | $8.32 | 36,683,170 |
| 2024-09-26 | $7.88 | $7.98 | $7.64 | $7.98 | $7.98 | 26,522,780 |
| 2024-09-25 | $7.94 | $8.18 | $7.85 | $8.11 | $8.11 | 40,667,510 |
| 2024-09-24 | $7.58 | $7.78 | $7.31 | $7.75 | $7.75 | 30,205,440 |
| 2024-09-23 | $7.64 | $7.76 | $7.39 | $7.67 | $7.67 | 25,908,610 |
| 2024-09-20 | $7.79 | $8.25 | $7.62 | $7.75 | $7.75 | 36,223,600 |
| 2024-09-19 | $7.27 | $8.45 | $7.26 | $7.92 | $7.92 | 43,949,930 |
| 2024-09-18 | $7.20 | $8.06 | $7.03 | $7.50 | $7.50 | 33,736,820 |
| 2024-09-13 | $7.07 | $7.84 | $6.93 | $7.55 | $7.55 | 46,302,240 |
| 2024-09-12 | $6.45 | $7.73 | $6.40 | $7.25 | $7.25 | 37,152,590 |
| 2024-09-11 | $6.50 | $6.51 | $6.39 | $6.44 | $6.44 | 2,639,060 |
| 2024-09-10 | $6.33 | $6.53 | $6.25 | $6.50 | $6.50 | 4,118,800 |
| 2024-09-09 | $6.22 | $6.37 | $6.17 | $6.34 | $6.34 | 2,416,300 |
| 2024-09-06 | $6.48 | $6.52 | $6.26 | $6.26 | $6.26 | 3,250,900 |
| 2024-09-05 | $6.34 | $6.48 | $6.34 | $6.47 | $6.47 | 2,706,000 |
| 2024-09-04 | $6.35 | $6.48 | $6.31 | $6.34 | $6.34 | 3,183,100 |
| 2024-09-03 | $6.36 | $6.43 | $6.30 | $6.40 | $6.40 | 2,148,900 |
| 2024-09-02 | $6.51 | $6.54 | $6.33 | $6.35 | $6.35 | 2,316,860 |
| 2024-08-30 | $6.33 | $6.58 | $6.32 | $6.49 | $6.49 | 3,546,960 |
| 2024-08-29 | $6.23 | $6.35 | $6.13 | $6.35 | $6.35 | 2,751,600 |
| 2024-08-28 | $6.11 | $6.28 | $6.05 | $6.23 | $6.23 | 2,220,200 |
| 2024-08-27 | $6.30 | $6.38 | $6.05 | $6.11 | $6.11 | 2,693,200 |
| 2024-08-26 | $6.24 | $6.39 | $6.17 | $6.30 | $6.30 | 2,455,300 |
| 2024-08-23 | $6.19 | $6.35 | $6.13 | $6.27 | $6.27 | 3,162,800 |
| 2024-08-22 | $6.31 | $6.43 | $6.19 | $6.22 | $6.22 | 2,476,000 |
| 2024-08-21 | $6.30 | $6.50 | $6.30 | $6.32 | $6.32 | 1,966,400 |
| 2024-08-20 | $6.55 | $6.55 | $6.34 | $6.37 | $6.37 | 2,120,530 |
| 2024-08-19 | $6.43 | $6.60 | $6.43 | $6.50 | $6.50 | 2,330,500 |
| 2024-08-16 | $6.50 | $6.55 | $6.42 | $6.51 | $6.51 | 2,733,600 |
| 2024-08-15 | $6.39 | $6.49 | $6.31 | $6.46 | $6.46 | 2,823,700 |
| 2024-08-14 | $6.46 | $6.46 | $6.30 | $6.41 | $6.41 | 2,281,500 |
| 2024-08-13 | $6.18 | $6.33 | $6.15 | $6.33 | $6.33 | 2,087,200 |
| 2024-08-12 | $6.33 | $6.34 | $6.16 | $6.20 | $6.20 | 1,637,500 |
| 2024-08-09 | $6.29 | $6.42 | $6.27 | $6.29 | $6.29 | 1,922,600 |
| 2024-08-08 | $6.41 | $6.41 | $6.21 | $6.33 | $6.33 | 3,306,700 |
| 2024-08-07 | $6.34 | $6.49 | $6.27 | $6.42 | $6.42 | 3,441,500 |
| 2024-08-06 | $6.25 | $6.37 | $6.17 | $6.29 | $6.29 | 2,554,400 |
| 2024-08-05 | $6.39 | $6.47 | $6.21 | $6.22 | $6.22 | 3,135,400 |
| 2024-08-02 | $6.46 | $6.64 | $6.42 | $6.43 | $6.43 | 4,344,600 |
| 2024-08-01 | $6.50 | $6.55 | $6.46 | $6.52 | $6.52 | 2,737,900 |
| 2024-07-31 | $6.32 | $6.50 | $6.31 | $6.49 | $6.49 | 3,334,700 |
| 2024-07-30 | $6.34 | $6.41 | $6.25 | $6.32 | $6.32 | 2,241,700 |
| 2024-07-29 | $6.22 | $6.36 | $6.16 | $6.31 | $6.31 | 2,373,700 |
| 2024-07-26 | $6.09 | $6.20 | $6.08 | $6.19 | $6.19 | 1,805,500 |
| 2024-07-25 | $6.07 | $6.20 | $5.97 | $6.09 | $6.09 | 2,183,600 |
| 2024-07-24 | $6.15 | $6.22 | $6.05 | $6.07 | $6.07 | 1,928,600 |
| 2024-07-23 | $6.30 | $6.30 | $6.14 | $6.15 | $6.15 | 2,377,900 |
| 2024-07-22 | $6.19 | $6.35 | $6.09 | $6.28 | $6.28 | 3,466,200 |
| 2024-07-19 | $5.96 | $6.16 | $5.91 | $6.13 | $6.13 | 2,732,490 |
| 2024-07-18 | $6.00 | $6.08 | $5.73 | $5.98 | $5.98 | 4,852,600 |
| 2024-07-17 | $6.26 | $6.32 | $6.06 | $6.08 | $6.08 | 3,014,500 |
| 2024-07-16 | $6.36 | $6.36 | $6.17 | $6.26 | $6.26 | 2,454,200 |
| 2024-07-15 | $6.51 | $6.59 | $6.28 | $6.32 | $6.32 | 1,895,000 |
| 2024-07-12 | $6.63 | $6.67 | $6.49 | $6.50 | $6.50 | 2,409,500 |
| 2024-07-11 | $6.38 | $6.62 | $6.36 | $6.60 | $6.60 | 3,742,970 |
| 2024-07-10 | $6.36 | $6.40 | $6.23 | $6.26 | $6.26 | 2,296,770 |
| 2024-07-09 | $6.34 | $6.42 | $6.10 | $6.40 | $6.40 | 3,199,570 |
| 2024-07-08 | $6.67 | $6.67 | $6.30 | $6.32 | $6.32 | 3,492,410 |
| 2024-07-05 | $6.47 | $6.68 | $6.36 | $6.67 | $6.67 | 4,073,390 |
| 2024-07-04 | $6.66 | $6.72 | $6.44 | $6.47 | $6.47 | 2,924,500 |
| 2024-07-03 | $6.78 | $6.83 | $6.64 | $6.66 | $6.66 | 2,953,200 |
| 2024-07-02 | $6.62 | $6.89 | $6.62 | $6.81 | $6.81 | 4,991,930 |
| 2024-07-01 | $6.71 | $6.76 | $6.53 | $6.62 | $6.62 | 3,078,700 |
| 2024-06-28 | $6.62 | $6.90 | $6.60 | $6.74 | $6.74 | 4,205,730 |
| 2024-06-27 | $6.68 | $6.75 | $6.59 | $6.61 | $6.61 | 2,885,100 |
| 2024-06-26 | $6.35 | $6.66 | $6.30 | $6.66 | $6.66 | 3,275,910 |
| 2024-06-25 | $6.40 | $6.49 | $6.35 | $6.38 | $6.38 | 2,593,000 |
| 2024-06-24 | $6.62 | $6.69 | $6.34 | $6.35 | $6.35 | 3,678,100 |
| 2024-06-21 | $6.78 | $6.85 | $6.57 | $6.66 | $6.66 | 3,089,330 |
| 2024-06-20 | $6.90 | $7.05 | $6.72 | $6.78 | $6.78 | 5,646,900 |
| 2024-06-19 | $6.79 | $7.10 | $6.77 | $6.94 | $6.94 | 7,616,400 |
| 2024-06-18 | $6.48 | $6.80 | $6.45 | $6.76 | $6.76 | 5,449,600 |
| 2024-06-17 | $6.59 | $6.61 | $6.48 | $6.48 | $6.48 | 2,329,900 |
| 2024-06-14 | $6.57 | $6.64 | $6.41 | $6.56 | $6.56 | 2,683,690 |
| 2024-06-13 | $6.64 | $6.69 | $6.52 | $6.55 | $6.55 | 2,982,700 |
| 2024-06-12 | $6.59 | $6.67 | $6.56 | $6.64 | $6.64 | 2,563,200 |
| 2024-06-11 | $6.41 | $6.60 | $6.30 | $6.59 | $6.59 | 2,958,840 |
| 2024-06-07 | $6.26 | $6.52 | $6.26 | $6.44 | $6.44 | 3,863,300 |
| 2024-06-06 | $6.56 | $6.62 | $6.18 | $6.18 | $6.18 | 5,243,230 |
| 2024-06-05 | $6.54 | $6.68 | $6.45 | $6.56 | $6.56 | 3,927,700 |
| 2024-06-04 | $6.89 | $6.93 | $6.44 | $6.55 | $6.55 | 7,019,770 |
| 2024-06-03 | $7.16 | $7.16 | $6.75 | $6.89 | $6.89 | 7,508,360 |
| 2024-05-31 | $7.12 | $7.21 | $7.07 | $7.17 | $7.17 | 6,110,190 |
| 2024-05-30 | $7.30 | $7.31 | $7.06 | $7.13 | $7.13 | 7,585,950 |
| 2024-05-29 | $7.35 | $7.46 | $7.22 | $7.33 | $7.33 | 13,633,360 |
| 2024-05-28 | $7.10 | $7.65 | $7.02 | $7.59 | $7.59 | 23,744,210 |
| 2024-05-27 | $6.93 | $7.31 | $6.80 | $7.24 | $7.24 | 16,752,140 |
| 2024-05-24 | $6.84 | $7.45 | $6.80 | $7.00 | $7.00 | 12,791,100 |
| 2024-05-23 | $7.03 | $7.03 | $6.82 | $6.85 | $6.85 | 2,758,900 |
| 2024-05-22 | $6.90 | $7.09 | $6.90 | $7.03 | $7.03 | 2,528,900 |
| 2024-05-21 | $7.07 | $7.10 | $6.96 | $6.99 | $6.99 | 2,873,000 |
| 2024-05-20 | $7.15 | $7.17 | $7.05 | $7.10 | $7.10 | 3,511,900 |
| 2024-05-17 | $6.95 | $7.14 | $6.89 | $7.14 | $7.14 | 3,471,300 |
| 2024-05-16 | $6.89 | $7.02 | $6.84 | $6.94 | $6.94 | 3,964,800 |
| 2024-05-15 | $6.88 | $6.96 | $6.76 | $6.81 | $6.81 | 3,456,600 |
| 2024-05-14 | $6.78 | $6.97 | $6.75 | $6.89 | $6.89 | 4,227,180 |
| 2024-05-13 | $6.91 | $6.91 | $6.65 | $6.74 | $6.74 | 4,146,300 |
| 2024-05-10 | $7.11 | $7.13 | $6.87 | $6.93 | $6.93 | 4,211,730 |
| 2024-05-09 | $6.95 | $7.13 | $6.92 | $7.09 | $7.09 | 4,135,400 |
| 2024-05-08 | $7.10 | $7.17 | $6.86 | $6.88 | $6.88 | 5,438,700 |
| 2024-05-07 | $7.24 | $7.29 | $7.12 | $7.18 | $7.18 | 3,201,200 |
| 2024-05-06 | $7.24 | $7.28 | $7.16 | $7.23 | $7.23 | 4,055,150 |
| 2024-04-30 | $7.15 | $7.18 | $7.06 | $7.10 | $7.10 | 3,570,150 |
| 2024-04-29 | $6.95 | $7.15 | $6.95 | $7.13 | $7.13 | 4,130,150 |
| 2024-04-26 | $6.73 | $7.03 | $6.60 | $6.96 | $6.96 | 5,774,800 |
| 2024-04-25 | $6.65 | $6.77 | $6.65 | $6.69 | $6.69 | 3,790,300 |
| 2024-04-24 | $6.44 | $6.68 | $6.44 | $6.67 | $6.67 | 3,718,450 |
| 2024-04-23 | $6.27 | $6.49 | $6.25 | $6.44 | $6.44 | 3,482,400 |
| 2024-04-22 | $6.27 | $6.32 | $6.03 | $6.23 | $6.23 | 2,850,600 |
| 2024-04-19 | $6.34 | $6.40 | $6.21 | $6.24 | $6.24 | 2,562,700 |
| 2024-04-18 | $6.33 | $6.44 | $6.15 | $6.34 | $6.34 | 4,227,300 |
| 2024-04-17 | $6.00 | $6.34 | $5.96 | $6.31 | $6.31 | 5,842,600 |
| 2024-04-16 | $6.40 | $6.43 | $5.72 | $5.73 | $5.73 | 6,168,280 |
| 2024-04-15 | $6.83 | $6.91 | $6.28 | $6.37 | $6.37 | 5,518,700 |
| 2024-04-12 | $6.89 | $7.03 | $6.82 | $6.85 | $6.85 | 2,703,500 |
| 2024-04-11 | $6.80 | $7.00 | $6.77 | $6.87 | $6.87 | 2,704,100 |
| 2024-04-10 | $7.18 | $7.20 | $6.80 | $6.87 | $6.87 | 4,458,900 |
| 2024-04-09 | $7.03 | $7.19 | $7.02 | $7.18 | $7.18 | 3,030,600 |
| 2024-04-08 | $7.28 | $7.28 | $7.01 | $7.02 | $7.02 | 3,832,300 |
| 2024-04-03 | $7.53 | $7.53 | $7.23 | $7.30 | $7.30 | 4,091,100 |
| 2024-04-02 | $7.58 | $7.60 | $7.40 | $7.51 | $7.51 | 4,009,600 |
| 2024-04-01 | $7.42 | $7.58 | $7.35 | $7.53 | $7.53 | 4,416,000 |
| 2024-03-29 | $7.26 | $7.36 | $7.15 | $7.36 | $7.36 | 4,114,800 |
| 2024-03-28 | $6.95 | $7.34 | $6.95 | $7.27 | $7.27 | 5,716,230 |
| 2024-03-27 | $7.26 | $7.28 | $6.93 | $6.94 | $6.94 | 5,930,500 |
| 2024-03-26 | $7.42 | $7.51 | $7.12 | $7.26 | $7.26 | 7,391,500 |
| 2024-03-25 | $7.63 | $7.77 | $7.41 | $7.44 | $7.44 | 6,021,400 |
| 2024-03-22 | $7.87 | $7.90 | $7.62 | $7.71 | $7.71 | 7,482,730 |
| 2024-03-21 | $7.79 | $7.89 | $7.67 | $7.88 | $7.88 | 7,858,470 |
| 2024-03-20 | $7.68 | $7.81 | $7.65 | $7.79 | $7.79 | 6,808,800 |
| 2024-03-19 | $7.60 | $7.88 | $7.55 | $7.69 | $7.69 | 8,604,650 |
| 2024-03-18 | $7.40 | $7.65 | $7.36 | $7.63 | $7.63 | 9,830,100 |
| 2024-03-15 | $7.41 | $7.44 | $7.24 | $7.39 | $7.39 | 7,162,700 |
| 2024-03-14 | $7.50 | $7.63 | $7.32 | $7.46 | $7.46 | 13,222,600 |
| 2024-03-13 | $7.28 | $8.47 | $7.25 | $7.68 | $7.68 | 20,749,200 |
| 2024-03-12 | $7.25 | $7.34 | $7.18 | $7.28 | $7.28 | 6,019,730 |
| 2024-03-11 | $7.10 | $7.26 | $7.05 | $7.26 | $7.26 | 5,750,300 |
| 2024-03-08 | $7.17 | $7.18 | $7.00 | $7.13 | $7.13 | 5,093,800 |
| 2024-03-07 | $7.09 | $7.25 | $7.01 | $7.12 | $7.12 | 8,514,000 |
| 2024-03-06 | $6.84 | $7.28 | $6.83 | $7.10 | $7.10 | 11,122,530 |
| 2024-03-05 | $7.08 | $7.08 | $6.85 | $6.89 | $6.89 | 6,449,160 |
| 2024-03-04 | $7.00 | $7.08 | $6.82 | $7.08 | $7.08 | 7,219,700 |
| 2024-03-01 | $6.73 | $7.02 | $6.67 | $7.02 | $7.02 | 8,982,950 |
| 2024-02-29 | $6.40 | $6.75 | $6.32 | $6.73 | $6.73 | 9,757,800 |
| 2024-02-28 | $7.14 | $7.34 | $6.46 | $6.50 | $6.50 | 15,477,950 |
| 2024-02-27 | $6.96 | $7.16 | $6.88 | $7.15 | $7.15 | 11,204,830 |
| 2024-02-26 | $7.20 | $7.35 | $6.85 | $7.02 | $7.02 | 17,974,150 |
| 2024-02-23 | $6.99 | $7.90 | $6.99 | $7.18 | $7.18 | 21,099,970 |
| 2024-02-22 | $6.45 | $6.66 | $6.26 | $6.58 | $6.58 | 8,487,110 |
| 2024-02-21 | $6.09 | $6.47 | $6.06 | $6.25 | $6.25 | 6,459,860 |
| 2024-02-20 | $5.96 | $6.18 | $5.87 | $6.14 | $6.14 | 6,171,790 |
| 2024-02-19 | $5.78 | $6.09 | $5.70 | $6.05 | $6.05 | 10,991,830 |
| 2024-02-08 | $5.19 | $5.59 | $4.95 | $5.58 | $5.58 | 10,936,240 |
| 2024-02-07 | $5.49 | $5.55 | $5.02 | $5.09 | $5.09 | 10,559,060 |
| 2024-02-06 | $5.24 | $5.69 | $4.92 | $5.43 | $5.43 | 11,877,390 |
| 2024-02-05 | $6.09 | $6.09 | $5.10 | $5.30 | $5.30 | 12,088,460 |
| 2024-02-02 | $6.58 | $6.76 | $5.88 | $6.18 | $6.18 | 6,747,500 |
| 2024-02-01 | $6.67 | $6.75 | $6.43 | $6.55 | $6.55 | 5,771,120 |
| 2024-01-31 | $7.21 | $7.22 | $6.74 | $6.74 | $6.74 | 6,505,800 |
| 2024-01-30 | $7.42 | $7.51 | $7.20 | $7.21 | $7.21 | 3,700,400 |
| 2024-01-29 | $7.90 | $7.92 | $7.44 | $7.46 | $7.46 | 5,044,800 |
| 2024-01-26 | $7.74 | $7.98 | $7.66 | $7.82 | $7.82 | 5,879,530 |
| 2024-01-25 | $7.42 | $7.74 | $7.36 | $7.73 | $7.73 | 5,750,120 |
| 2024-01-24 | $7.22 | $7.42 | $7.00 | $7.39 | $7.39 | 5,485,100 |
| 2024-01-23 | $7.18 | $7.32 | $7.07 | $7.17 | $7.17 | 5,189,460 |
| 2024-01-22 | $7.83 | $7.90 | $7.20 | $7.27 | $7.27 | 5,486,960 |
| 2024-01-19 | $7.93 | $7.97 | $7.79 | $7.82 | $7.82 | 3,294,940 |
| 2024-01-18 | $8.07 | $8.15 | $7.71 | $7.93 | $7.93 | 7,042,990 |
| 2024-01-17 | $8.30 | $8.35 | $8.09 | $8.12 | $8.12 | 3,486,240 |
| 2024-01-16 | $8.38 | $8.42 | $8.17 | $8.30 | $8.30 | 4,301,300 |
| 2024-01-15 | $8.40 | $8.49 | $8.32 | $8.39 | $8.39 | 3,458,910 |
| 2024-01-12 | $8.63 | $8.64 | $8.44 | $8.45 | $8.45 | 5,042,100 |
| 2024-01-11 | $8.20 | $8.56 | $8.19 | $8.52 | $8.52 | 6,557,410 |
| 2024-01-10 | $8.41 | $8.44 | $8.13 | $8.20 | $8.20 | 4,823,300 |
| 2024-01-09 | $8.38 | $8.60 | $8.30 | $8.44 | $8.44 | 5,065,600 |
| 2024-01-08 | $8.55 | $8.55 | $8.36 | $8.36 | $8.36 | 4,862,340 |
| 2024-01-05 | $8.84 | $8.84 | $8.41 | $8.50 | $8.50 | 8,823,810 |
| 2024-01-04 | $9.00 | $9.05 | $8.73 | $8.78 | $8.78 | 13,477,950 |
| 2024-01-03 | $8.78 | $9.55 | $8.76 | $9.09 | $9.09 | 22,276,320 |
| 2024-01-02 | $8.66 | $8.96 | $8.60 | $8.79 | $8.79 | 6,940,800 |
| 2024-01-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-12-29 | $8.47 | $8.66 | $8.43 | $8.65 | $8.65 | 4,542,700 |
| 2023-12-28 | $8.28 | $8.50 | $8.21 | $8.45 | $8.45 | 5,853,300 |
| 2023-12-27 | $8.35 | $8.37 | $8.26 | $8.31 | $8.31 | 3,468,400 |
| 2023-12-26 | $8.49 | $8.49 | $8.24 | $8.28 | $8.28 | 5,519,550 |
| 2023-12-25 | $8.55 | $8.68 | $8.42 | $8.46 | $8.46 | 3,470,250 |
| 2023-12-22 | $8.79 | $8.81 | $8.50 | $8.50 | $8.50 | 6,237,040 |
| 2023-12-21 | $8.73 | $8.83 | $8.60 | $8.82 | $8.82 | 5,575,000 |
| 2023-12-20 | $8.98 | $9.01 | $8.76 | $8.76 | $8.76 | 4,114,200 |
| 2023-12-19 | $8.85 | $8.95 | $8.82 | $8.90 | $8.90 | 3,373,400 |
| 2023-12-18 | $8.93 | $9.02 | $8.82 | $8.86 | $8.86 | 4,225,270 |
| 2023-12-15 | $9.06 | $9.14 | $8.87 | $8.97 | $8.97 | 5,652,500 |
| 2023-12-14 | $9.11 | $9.20 | $9.03 | $9.07 | $9.07 | 5,376,300 |
| 2023-12-13 | $9.21 | $9.24 | $9.07 | $9.08 | $9.08 | 4,592,100 |
| 2023-12-12 | $9.16 | $9.27 | $9.13 | $9.21 | $9.21 | 5,036,300 |
| 2023-12-11 | $8.99 | $9.15 | $8.95 | $9.15 | $9.15 | 5,797,750 |
| 2023-12-08 | $9.26 | $9.30 | $9.06 | $9.07 | $9.07 | 6,234,600 |
| 2023-12-07 | $9.19 | $9.36 | $9.15 | $9.24 | $9.24 | 5,862,700 |
| 2023-12-06 | $9.06 | $9.27 | $9.00 | $9.19 | $9.19 | 6,726,300 |
| 2023-12-05 | $9.37 | $9.37 | $9.10 | $9.11 | $9.11 | 8,076,100 |
| 2023-12-04 | $9.31 | $9.46 | $9.31 | $9.38 | $9.38 | 8,228,800 |
| 2023-12-01 | $9.18 | $9.30 | $9.08 | $9.29 | $9.29 | 7,054,900 |
| 2023-11-30 | $9.26 | $9.29 | $8.98 | $9.12 | $9.12 | 9,090,000 |
| 2023-11-29 | $9.24 | $9.34 | $9.20 | $9.29 | $9.29 | 5,953,400 |
| 2023-11-28 | $9.25 | $9.36 | $9.14 | $9.28 | $9.28 | 5,884,600 |
| 2023-11-27 | $9.21 | $9.41 | $9.21 | $9.27 | $9.27 | 6,724,500 |
| 2023-11-24 | $9.60 | $9.60 | $9.26 | $9.30 | $9.30 | 9,974,320 |
| 2023-11-23 | $9.48 | $9.58 | $9.36 | $9.56 | $9.56 | 10,225,390 |
| 2023-11-22 | $9.48 | $9.61 | $9.44 | $9.53 | $9.53 | 14,101,790 |
| 2023-11-21 | $9.81 | $9.84 | $9.45 | $9.50 | $9.50 | 23,900,610 |
| 2023-11-20 | $9.90 | $9.91 | $9.75 | $9.78 | $9.78 | 15,914,090 |
| 2023-11-17 | $9.84 | $10.00 | $9.76 | $9.89 | $9.89 | 17,144,580 |
| 2023-11-16 | $9.75 | $10.11 | $9.71 | $9.95 | $9.95 | 23,380,940 |
| 2023-11-15 | $10.18 | $10.24 | $9.85 | $9.90 | $9.90 | 34,137,700 |
| 2023-11-14 | $9.55 | $10.39 | $9.48 | $10.36 | $10.36 | 51,103,770 |
| 2023-11-13 | $9.51 | $9.91 | $9.43 | $9.62 | $9.62 | 36,866,230 |
| 2023-11-10 | $9.82 | $10.55 | $9.56 | $9.62 | $9.62 | 48,186,560 |
| 2023-11-09 | $10.75 | $11.97 | $9.98 | $10.05 | $10.05 | 82,349,360 |
| 2023-11-08 | $8.62 | $10.32 | $8.56 | $10.32 | $10.32 | 44,592,380 |
| 2023-11-07 | $8.43 | $8.62 | $8.38 | $8.60 | $8.60 | 6,956,800 |
| 2023-11-06 | $8.39 | $8.50 | $8.38 | $8.46 | $8.46 | 5,813,900 |
| 2023-11-03 | $8.36 | $8.45 | $8.27 | $8.35 | $8.35 | 5,228,100 |
| 2023-11-02 | $8.32 | $8.50 | $8.28 | $8.29 | $8.29 | 5,685,900 |
| 2023-11-01 | $8.24 | $8.38 | $8.17 | $8.35 | $8.35 | 5,708,200 |
| 2023-10-31 | $8.29 | $8.34 | $8.20 | $8.28 | $8.28 | 4,966,700 |
| 2023-10-30 | $7.96 | $8.37 | $7.95 | $8.29 | $8.29 | 7,474,700 |
| 2023-10-27 | $8.13 | $8.16 | $7.92 | $7.99 | $7.99 | 7,223,100 |
| 2023-10-26 | $8.21 | $8.28 | $8.09 | $8.16 | $8.16 | 4,927,200 |
| 2023-10-25 | $8.00 | $8.29 | $7.95 | $8.20 | $8.20 | 6,356,700 |
| 2023-10-24 | $7.79 | $8.00 | $7.59 | $7.99 | $7.99 | 5,445,370 |
| 2023-10-23 | $8.00 | $8.01 | $7.68 | $7.72 | $7.72 | 5,753,000 |
| 2023-10-20 | $8.32 | $8.40 | $8.01 | $8.04 | $8.04 | 7,636,100 |
| 2023-10-19 | $8.24 | $8.53 | $8.21 | $8.28 | $8.28 | 7,168,200 |
| 2023-10-18 | $8.37 | $8.38 | $8.09 | $8.24 | $8.24 | 5,085,400 |
| 2023-10-17 | $8.20 | $8.42 | $8.14 | $8.39 | $8.39 | 6,447,290 |
| 2023-10-16 | $8.26 | $8.32 | $8.12 | $8.24 | $8.24 | 4,360,100 |
| 2023-10-13 | $8.24 | $8.40 | $8.19 | $8.28 | $8.28 | 4,478,600 |
| 2023-10-12 | $8.39 | $8.44 | $8.26 | $8.29 | $8.29 | 4,500,800 |
| 2023-10-11 | $8.40 | $8.45 | $8.24 | $8.38 | $8.38 | 6,651,100 |
| 2023-10-10 | $8.21 | $8.54 | $8.18 | $8.38 | $8.38 | 10,075,100 |
| 2023-10-09 | $8.09 | $8.21 | $8.04 | $8.18 | $8.18 | 4,835,500 |
| 2023-09-28 | $7.97 | $8.15 | $7.92 | $8.12 | $8.12 | 4,482,500 |
| 2023-09-27 | $7.93 | $8.07 | $7.84 | $7.96 | $7.96 | 3,890,970 |
| 2023-09-26 | $7.94 | $8.03 | $7.88 | $7.97 | $7.97 | 2,742,900 |
| 2023-09-25 | $8.10 | $8.10 | $7.87 | $7.94 | $7.94 | 4,092,410 |
| 2023-09-22 | $7.86 | $8.07 | $7.80 | $8.06 | $8.06 | 4,227,500 |
| 2023-09-21 | $7.83 | $7.97 | $7.76 | $7.90 | $7.90 | 4,179,000 |
| 2023-09-20 | $7.80 | $7.94 | $7.79 | $7.80 | $7.80 | 3,519,800 |
| 2023-09-19 | $7.98 | $8.00 | $7.79 | $7.80 | $7.80 | 4,077,900 |
| 2023-09-18 | $7.87 | $8.00 | $7.80 | $7.97 | $7.97 | 4,045,900 |
| 2023-09-15 | $7.98 | $8.00 | $7.81 | $7.88 | $7.88 | 3,988,500 |
| 2023-09-14 | $8.07 | $8.08 | $7.91 | $7.97 | $7.97 | 4,650,100 |
| 2023-09-13 | $8.28 | $8.28 | $7.95 | $8.04 | $8.04 | 5,614,800 |
| 2023-09-12 | $8.35 | $8.40 | $8.23 | $8.28 | $8.28 | 4,993,420 |
| 2023-09-11 | $8.44 | $8.49 | $8.34 | $8.38 | $8.38 | 5,018,420 |
| 2023-09-08 | $8.41 | $8.47 | $8.21 | $8.42 | $8.42 | 6,303,550 |
| 2023-09-07 | $8.36 | $8.56 | $8.32 | $8.42 | $8.42 | 8,398,110 |
| 2023-09-06 | $8.17 | $8.44 | $8.10 | $8.36 | $8.36 | 7,050,600 |
| 2023-09-05 | $8.13 | $8.36 | $8.09 | $8.21 | $8.21 | 6,881,900 |
| 2023-09-04 | $8.03 | $8.12 | $7.97 | $8.11 | $8.11 | 4,324,100 |
| 2023-09-01 | $8.12 | $8.15 | $7.96 | $8.01 | $8.01 | 3,428,700 |
| 2023-08-31 | $8.08 | $8.12 | $7.99 | $8.08 | $8.08 | 4,724,700 |
| 2023-08-30 | $8.00 | $8.14 | $7.95 | $8.08 | $8.08 | 6,932,200 |
| 2023-08-29 | $7.65 | $8.01 | $7.52 | $7.99 | $7.99 | 7,145,340 |
| 2023-08-28 | $7.90 | $7.97 | $7.57 | $7.60 | $7.60 | 7,078,300 |
| 2023-08-25 | $7.78 | $7.87 | $7.49 | $7.52 | $7.52 | 5,370,700 |
| 2023-08-24 | $7.91 | $8.01 | $7.76 | $7.83 | $7.83 | 5,151,300 |
| 2023-08-23 | $8.10 | $8.11 | $7.89 | $7.90 | $7.90 | 3,836,400 |
| 2023-08-22 | $7.95 | $8.07 | $7.85 | $8.06 | $8.06 | 5,107,500 |
| 2023-08-21 | $7.88 | $8.11 | $7.82 | $7.84 | $7.84 | 4,535,300 |
| 2023-08-18 | $8.02 | $8.11 | $7.81 | $7.82 | $7.82 | 4,321,200 |
| 2023-08-17 | $7.72 | $7.99 | $7.61 | $7.98 | $7.98 | 4,858,300 |
| 2023-08-16 | $7.94 | $7.94 | $7.62 | $7.72 | $7.72 | 4,789,900 |
| 2023-08-15 | $8.05 | $8.08 | $7.74 | $7.86 | $7.86 | 5,461,900 |
| 2023-08-14 | $7.93 | $8.11 | $7.84 | $8.09 | $8.09 | 4,200,500 |
| 2023-08-11 | $8.14 | $8.18 | $7.91 | $7.94 | $7.94 | 4,464,200 |
| 2023-08-10 | $8.03 | $8.19 | $7.99 | $8.18 | $8.18 | 4,530,700 |
| 2023-08-09 | $8.08 | $8.22 | $8.05 | $8.07 | $8.07 | 3,323,000 |
| 2023-08-08 | $8.14 | $8.21 | $8.08 | $8.09 | $8.09 | 2,844,300 |
| 2023-08-07 | $8.20 | $8.23 | $8.10 | $8.16 | $8.16 | 4,213,250 |
| 2023-08-04 | $7.99 | $8.26 | $7.93 | $8.21 | $8.21 | 7,675,500 |
| 2023-08-03 | $7.92 | $8.02 | $7.87 | $7.93 | $7.93 | 2,954,600 |
| 2023-08-02 | $7.83 | $7.99 | $7.82 | $7.98 | $7.98 | 3,214,200 |
| 2023-08-01 | $7.95 | $7.96 | $7.78 | $7.87 | $7.87 | 3,156,700 |
| 2023-07-31 | $7.80 | $7.96 | $7.70 | $7.90 | $7.90 | 3,964,700 |
| 2023-07-28 | $7.73 | $7.82 | $7.59 | $7.78 | $7.78 | 3,439,000 |
| 2023-07-27 | $7.83 | $7.88 | $7.67 | $7.70 | $7.70 | 3,030,700 |
| 2023-07-26 | $7.97 | $8.02 | $7.81 | $7.84 | $7.84 | 3,152,760 |
| 2023-07-25 | $7.77 | $8.03 | $7.72 | $7.98 | $7.98 | 5,056,900 |
| 2023-07-24 | $7.62 | $7.79 | $7.55 | $7.70 | $7.70 | 3,692,990 |
| 2023-07-21 | $7.78 | $7.88 | $7.58 | $7.63 | $7.63 | 5,551,300 |
| 2023-07-20 | $8.03 | $8.07 | $7.75 | $7.78 | $7.78 | 4,729,800 |
| 2023-07-19 | $8.17 | $8.20 | $7.99 | $8.03 | $8.03 | 4,610,100 |
| 2023-07-18 | $8.27 | $8.32 | $8.09 | $8.10 | $8.10 | 5,821,900 |
| 2023-07-17 | $8.26 | $8.44 | $8.23 | $8.28 | $8.28 | 7,741,200 |
| 2023-07-14 | $7.84 | $8.30 | $7.79 | $8.26 | $8.26 | 11,066,300 |
| 2023-07-13 | $7.72 | $7.83 | $7.68 | $7.80 | $7.80 | 3,078,700 |
| 2023-07-12 | $7.86 | $7.93 | $7.69 | $7.72 | $7.72 | 4,054,600 |
| 2023-07-11 | $7.76 | $7.87 | $7.72 | $7.86 | $7.86 | 3,149,700 |
| 2023-07-10 | $7.86 | $7.94 | $7.72 | $7.78 | $7.78 | 2,932,600 |
| 2023-07-07 | $7.83 | $7.93 | $7.67 | $7.85 | $7.85 | 4,920,900 |
| 2023-07-06 | $7.81 | $8.05 | $7.81 | $7.88 | $7.88 | 5,460,700 |
| 2023-07-05 | $7.84 | $7.97 | $7.79 | $7.86 | $7.86 | 4,724,900 |
| 2023-07-04 | $7.77 | $7.88 | $7.75 | $7.85 | $7.85 | 3,954,700 |
| 2023-07-03 | $7.81 | $7.90 | $7.63 | $7.81 | $7.81 | 4,589,500 |
| 2023-06-30 | $7.72 | $7.85 | $7.69 | $7.84 | $7.84 | 4,115,900 |
| 2023-06-29 | $7.60 | $7.80 | $7.60 | $7.74 | $7.74 | 3,961,100 |
| 2023-06-28 | $7.72 | $7.77 | $7.41 | $7.63 | $7.63 | 5,146,200 |
| 2023-06-27 | $7.69 | $7.78 | $7.57 | $7.75 | $7.75 | 4,196,100 |
| 2023-06-26 | $8.00 | $8.06 | $7.65 | $7.67 | $7.67 | 6,370,900 |
| 2023-06-21 | $8.34 | $8.34 | $8.03 | $8.05 | $8.05 | 4,448,200 |
| 2023-06-20 | $8.42 | $8.42 | $8.22 | $8.27 | $8.27 | 4,047,500 |
| 2023-06-19 | $8.36 | $8.44 | $8.29 | $8.40 | $8.40 | 4,414,200 |
| 2023-06-16 | $8.22 | $8.48 | $8.14 | $8.39 | $8.39 | 5,975,900 |
| 2023-06-15 | $8.36 | $8.42 | $8.20 | $8.23 | $8.23 | 5,268,000 |
| 2023-06-14 | $8.39 | $8.49 | $8.28 | $8.33 | $8.33 | 4,622,600 |
| 2023-06-13 | $8.33 | $8.46 | $8.17 | $8.39 | $8.39 | 5,886,700 |
| 2023-06-12 | $8.21 | $8.34 | $8.14 | $8.26 | $8.26 | 5,422,750 |
| 2023-06-09 | $8.11 | $8.21 | $8.05 | $8.21 | $8.21 | 4,413,200 |
| 2023-06-08 | $8.25 | $8.25 | $8.05 | $8.11 | $8.11 | 4,743,650 |
| 2023-06-07 | $8.02 | $8.30 | $7.93 | $8.25 | $8.25 | 6,266,000 |
| 2023-06-06 | $8.18 | $8.23 | $7.97 | $7.98 | $7.98 | 5,807,700 |
| 2023-06-05 | $8.18 | $8.28 | $8.08 | $8.17 | $8.17 | 5,856,800 |
| 2023-06-02 | $8.25 | $8.27 | $8.10 | $8.13 | $8.13 | 5,735,250 |
| 2023-06-01 | $8.17 | $8.28 | $7.98 | $8.22 | $8.22 | 5,786,500 |
| 2023-05-31 | $8.24 | $8.28 | $8.09 | $8.18 | $8.18 | 5,813,300 |
| 2023-05-30 | $8.25 | $8.31 | $8.08 | $8.22 | $8.22 | 6,557,500 |
| 2023-05-29 | $8.33 | $8.51 | $8.22 | $8.26 | $8.24 | 7,766,300 |
| 2023-05-26 | $8.58 | $8.63 | $8.24 | $8.45 | $8.43 | 12,338,270 |
| 2023-05-25 | $8.36 | $8.77 | $8.30 | $8.42 | $8.40 | 16,765,040 |
| 2023-05-24 | $8.19 | $8.74 | $8.17 | $8.58 | $8.58 | 16,605,320 |
| 2023-05-23 | $8.50 | $8.70 | $8.20 | $8.28 | $8.28 | 9,332,760 |
| 2023-05-22 | $8.48 | $8.73 | $8.42 | $8.57 | $8.57 | 11,822,450 |
| 2023-05-19 | $8.17 | $8.85 | $8.10 | $8.52 | $8.52 | 18,539,100 |
| 2023-05-18 | $7.78 | $8.25 | $7.73 | $8.19 | $8.19 | 9,599,220 |
| 2023-05-17 | $7.51 | $7.77 | $7.45 | $7.75 | $7.75 | 4,508,360 |
| 2023-05-16 | $7.59 | $7.65 | $7.47 | $7.56 | $7.56 | 3,623,300 |
| 2023-05-15 | $7.63 | $7.63 | $7.48 | $7.58 | $7.58 | 3,025,900 |
| 2023-05-12 | $7.69 | $7.69 | $7.50 | $7.56 | $7.56 | 2,767,600 |
| 2023-05-11 | $7.57 | $7.67 | $7.53 | $7.64 | $7.64 | 2,650,300 |
| 2023-05-10 | $7.50 | $7.68 | $7.42 | $7.57 | $7.57 | 3,135,800 |
| 2023-05-09 | $7.55 | $7.69 | $7.51 | $7.58 | $7.58 | 4,282,800 |
| 2023-05-08 | $7.51 | $7.63 | $7.38 | $7.60 | $7.60 | 4,338,400 |
| 2023-05-05 | $7.50 | $7.62 | $7.42 | $7.51 | $7.51 | 2,437,950 |
| 2023-05-04 | $7.53 | $7.74 | $7.41 | $7.52 | $7.52 | 5,538,300 |
| 2023-05-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-05-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-28 | $7.06 | $7.55 | $7.06 | $7.54 | $7.54 | 5,998,100 |
| 2023-04-27 | $7.20 | $7.24 | $7.00 | $7.08 | $7.08 | 4,534,800 |
| 2023-04-26 | $7.13 | $7.32 | $7.11 | $7.15 | $7.15 | 4,871,500 |
| 2023-04-25 | $7.26 | $7.40 | $7.14 | $7.21 | $7.21 | 5,741,200 |
| 2023-04-24 | $7.28 | $7.45 | $7.28 | $7.38 | $7.38 | 5,166,560 |
| 2023-04-21 | $7.84 | $7.86 | $7.30 | $7.31 | $7.31 | 7,156,000 |
| 2023-04-20 | $7.78 | $7.91 | $7.73 | $7.84 | $7.84 | 3,556,700 |
| 2023-04-19 | $7.72 | $7.95 | $7.72 | $7.83 | $7.83 | 4,857,700 |
| 2023-04-18 | $7.92 | $7.96 | $7.71 | $7.74 | $7.74 | 4,475,400 |
| 2023-04-17 | $8.17 | $8.19 | $7.86 | $7.90 | $7.90 | 7,802,450 |
| 2023-04-14 | $8.28 | $8.40 | $8.07 | $8.19 | $8.19 | 5,601,700 |
| 2023-04-13 | $8.30 | $8.45 | $8.20 | $8.24 | $8.24 | 6,709,300 |
| 2023-04-12 | $8.01 | $8.39 | $8.00 | $8.25 | $8.25 | 9,114,350 |
| 2023-04-11 | $7.92 | $8.07 | $7.80 | $8.01 | $8.01 | 5,189,400 |
| 2023-04-10 | $8.16 | $8.32 | $7.86 | $7.88 | $7.88 | 8,288,800 |
| 2023-04-07 | $8.03 | $8.20 | $7.94 | $8.16 | $8.16 | 4,853,000 |
| 2023-04-06 | $8.10 | $8.18 | $7.99 | $8.03 | $8.03 | 3,833,200 |
| 2023-04-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-04-04 | $8.25 | $8.27 | $8.05 | $8.18 | $8.18 | 5,099,000 |
| 2023-04-03 | $8.09 | $8.29 | $7.97 | $8.24 | $8.24 | 5,739,700 |
| 2023-03-31 | $7.89 | $8.08 | $7.78 | $8.06 | $8.06 | 4,837,900 |
| 2023-03-30 | $8.08 | $8.08 | $7.87 | $7.90 | $7.90 | 4,730,700 |
| 2023-03-29 | $8.18 | $8.18 | $7.98 | $8.05 | $8.05 | 4,858,230 |
| 2023-03-28 | $8.30 | $8.30 | $8.02 | $8.08 | $8.08 | 4,182,200 |
| 2023-03-27 | $8.28 | $8.31 | $8.03 | $8.21 | $8.21 | 6,853,760 |
| 2023-03-24 | $8.18 | $8.37 | $8.14 | $8.29 | $8.29 | 6,355,400 |
| 2023-03-23 | $8.15 | $8.22 | $8.08 | $8.18 | $8.18 | 4,624,000 |
| 2023-03-22 | $8.12 | $8.17 | $8.05 | $8.16 | $8.16 | 4,414,010 |
| 2023-03-21 | $7.99 | $8.14 | $7.87 | $8.12 | $8.12 | 5,156,120 |
| 2023-03-20 | $7.94 | $8.09 | $7.83 | $7.92 | $7.92 | 5,472,330 |
| 2023-03-17 | $7.88 | $8.04 | $7.79 | $7.94 | $7.94 | 4,196,500 |
| 2023-03-16 | $7.90 | $7.91 | $7.70 | $7.78 | $7.78 | 3,393,600 |
| 2023-03-15 | $8.02 | $8.05 | $7.86 | $7.89 | $7.89 | 3,810,800 |
| 2023-03-14 | $8.10 | $8.12 | $7.89 | $7.99 | $7.99 | 4,846,100 |
| 2023-03-13 | $7.99 | $8.15 | $7.94 | $8.12 | $8.12 | 4,897,470 |
| 2023-03-10 | $8.00 | $8.12 | $7.92 | $8.02 | $8.02 | 4,093,200 |
| 2023-03-09 | $7.94 | $8.12 | $7.85 | $8.06 | $8.06 | 5,046,300 |
| 2023-03-08 | $7.74 | $7.93 | $7.70 | $7.92 | $7.92 | 3,144,600 |
| 2023-03-07 | $7.97 | $8.03 | $7.79 | $7.81 | $7.81 | 2,935,600 |
| 2023-03-06 | $7.95 | $8.05 | $7.88 | $7.98 | $7.98 | 3,881,800 |
| 2023-03-03 | $7.98 | $8.00 | $7.81 | $7.92 | $7.92 | 2,920,500 |
| 2023-03-02 | $7.99 | $8.02 | $7.91 | $7.98 | $7.98 | 3,560,600 |
| 2023-03-01 | $7.77 | $7.95 | $7.72 | $7.94 | $7.94 | 4,237,000 |
| 2023-02-28 | $7.70 | $7.84 | $7.64 | $7.74 | $7.74 | 3,839,200 |
| 2023-02-27 | $7.80 | $7.89 | $7.57 | $7.63 | $7.63 | 4,986,310 |
| 2023-02-24 | $7.74 | $7.87 | $7.73 | $7.83 | $7.83 | 2,199,800 |
| 2023-02-23 | $7.89 | $7.94 | $7.71 | $7.73 | $7.73 | 2,585,400 |
| 2023-02-22 | $7.78 | $7.92 | $7.67 | $7.88 | $7.88 | 4,134,100 |
| 2023-02-21 | $7.85 | $7.93 | $7.74 | $7.84 | $7.84 | 2,759,210 |
| 2023-02-20 | $7.71 | $7.84 | $7.61 | $7.80 | $7.80 | 3,491,300 |
| 2023-02-17 | $7.90 | $7.98 | $7.66 | $7.66 | $7.66 | 3,748,890 |
| 2023-02-16 | $8.05 | $8.12 | $7.80 | $7.87 | $7.87 | 4,544,900 |
| 2023-02-15 | $8.00 | $8.09 | $7.93 | $8.08 | $8.08 | 4,530,570 |
| 2023-02-14 | $8.06 | $8.13 | $7.93 | $7.95 | $7.95 | 2,951,100 |
| 2023-02-13 | $8.03 | $8.07 | $7.94 | $8.06 | $8.06 | 5,696,460 |
| 2023-02-10 | $8.33 | $8.33 | $7.97 | $8.02 | $8.02 | 8,326,930 |
| 2023-02-09 | $7.96 | $8.01 | $7.78 | $7.98 | $7.98 | 3,874,300 |
| 2023-02-08 | $8.03 | $8.09 | $7.91 | $7.93 | $7.93 | 4,812,900 |
| 2023-02-07 | $8.16 | $8.18 | $8.00 | $8.05 | $8.05 | 6,999,700 |
| 2023-02-06 | $7.83 | $8.28 | $7.83 | $8.22 | $8.22 | 13,165,850 |
| 2023-02-03 | $7.74 | $7.92 | $7.67 | $7.89 | $7.89 | 6,154,100 |
| 2023-02-02 | $7.70 | $7.82 | $7.66 | $7.74 | $7.74 | 5,102,410 |
| 2023-02-01 | $7.48 | $7.72 | $7.42 | $7.71 | $7.71 | 7,625,500 |
| 2023-01-31 | $7.42 | $7.48 | $7.38 | $7.46 | $7.46 | 3,411,500 |
| 2023-01-30 | $7.44 | $7.52 | $7.41 | $7.46 | $7.46 | 3,983,850 |
| 2023-01-20 | $7.39 | $7.46 | $7.33 | $7.40 | $7.40 | 2,440,600 |
| 2023-01-19 | $7.22 | $7.40 | $7.22 | $7.38 | $7.38 | 3,931,600 |
| 2023-01-18 | $7.07 | $7.33 | $7.02 | $7.27 | $7.27 | 4,109,550 |
| 2023-01-17 | $7.18 | $7.22 | $7.01 | $7.06 | $7.06 | 1,843,600 |
| 2023-01-16 | $6.99 | $7.21 | $6.94 | $7.17 | $7.17 | 2,928,700 |
| 2023-01-13 | $7.12 | $7.13 | $6.94 | $6.99 | $6.99 | 1,879,000 |
| 2023-01-12 | $7.05 | $7.16 | $6.98 | $7.06 | $7.06 | 2,241,800 |
| 2023-01-11 | $7.17 | $7.23 | $7.03 | $7.05 | $7.05 | 2,033,500 |
| 2023-01-10 | $7.21 | $7.23 | $7.11 | $7.16 | $7.16 | 1,676,800 |
| 2023-01-09 | $7.19 | $7.32 | $7.16 | $7.18 | $7.18 | 2,542,310 |
| 2023-01-06 | $7.24 | $7.24 | $7.09 | $7.13 | $7.13 | 2,063,190 |
| 2023-01-05 | $7.23 | $7.26 | $7.12 | $7.19 | $7.19 | 3,384,500 |
| 2023-01-04 | $6.98 | $7.24 | $6.94 | $7.17 | $7.17 | 5,264,600 |
| 2023-01-03 | $6.62 | $6.97 | $6.62 | $6.93 | $6.93 | 3,168,810 |
| 2023-01-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2022-12-30 | $6.60 | $6.69 | $6.49 | $6.62 | $6.62 | 1,620,600 |
| 2022-12-29 | $6.60 | $6.69 | $6.50 | $6.56 | $6.56 | 1,988,150 |
| 2022-12-28 | $6.77 | $6.77 | $6.58 | $6.61 | $6.61 | 1,696,300 |
| 2022-12-27 | $6.74 | $6.82 | $6.66 | $6.71 | $6.71 | 2,245,000 |
| 2022-12-26 | $6.70 | $6.80 | $6.68 | $6.74 | $6.74 | 1,527,600 |
| 2022-12-23 | $6.56 | $6.83 | $6.56 | $6.70 | $6.70 | 2,472,400 |
| 2022-12-22 | $6.82 | $6.84 | $6.59 | $6.63 | $6.63 | 1,978,600 |
| 2022-12-21 | $6.89 | $6.96 | $6.68 | $6.75 | $6.75 | 2,475,600 |
| 2022-12-20 | $6.97 | $7.06 | $6.84 | $6.89 | $6.89 | 2,270,300 |
| 2022-12-19 | $7.14 | $7.21 | $6.90 | $6.95 | $6.95 | 3,001,200 |
| 2022-12-16 | $7.33 | $7.35 | $7.10 | $7.15 | $7.15 | 3,955,650 |
| 2022-12-15 | $7.30 | $7.48 | $7.22 | $7.35 | $7.35 | 4,359,470 |
| 2022-12-14 | $7.37 | $7.43 | $7.26 | $7.27 | $7.27 | 3,529,500 |
| 2022-12-13 | $7.45 | $7.67 | $7.36 | $7.38 | $7.38 | 5,745,900 |
| 2022-12-12 | $7.15 | $7.62 | $7.02 | $7.43 | $7.43 | 9,770,070 |
| 2022-12-09 | $7.22 | $7.30 | $7.13 | $7.15 | $7.15 | 2,635,790 |
| 2022-12-08 | $7.33 | $7.40 | $7.22 | $7.22 | $7.22 | 2,403,480 |
| 2022-12-07 | $7.44 | $7.48 | $7.28 | $7.33 | $7.33 | 3,173,880 |
| 2022-12-06 | $7.52 | $7.52 | $7.41 | $7.44 | $7.44 | 3,555,300 |
| 2022-12-05 | $7.42 | $7.54 | $7.32 | $7.45 | $7.45 | 5,246,300 |
| 2022-12-01 | $7.05 | $7.19 | $7.03 | $7.13 | $7.13 | 3,500,030 |
| 2022-11-30 | $7.17 | $7.25 | $7.02 | $7.04 | $7.04 | 2,992,100 |
| 2022-11-29 | $7.06 | $7.15 | $7.00 | $7.13 | $7.13 | 2,995,580 |
| 2022-11-28 | $6.91 | $7.10 | $6.91 | $7.06 | $7.06 | 3,814,900 |
| 2022-11-25 | $7.00 | $7.15 | $6.97 | $7.01 | $7.01 | 2,854,400 |
| 2022-11-24 | $7.17 | $7.26 | $7.06 | $7.11 | $7.11 | 2,859,080 |
| 2022-11-23 | $7.26 | $7.29 | $7.04 | $7.18 | $7.18 | 3,413,380 |
| 2022-11-22 | $7.43 | $7.45 | $7.22 | $7.26 | $7.26 | 3,897,050 |
| 2022-11-21 | $7.36 | $7.45 | $7.29 | $7.38 | $7.38 | 3,155,270 |
| 2022-11-18 | $7.48 | $7.57 | $7.35 | $7.36 | $7.36 | 4,957,100 |
| 2022-11-17 | $7.37 | $7.57 | $7.29 | $7.50 | $7.50 | 5,012,700 |
| 2022-11-16 | $7.36 | $7.45 | $7.27 | $7.34 | $7.34 | 3,280,760 |
| 2022-11-15 | $7.26 | $7.38 | $7.18 | $7.30 | $7.30 | 2,856,900 |
| 2022-11-14 | $7.15 | $7.33 | $7.12 | $7.25 | $7.25 | 3,383,190 |
| 2022-11-11 | $7.34 | $7.42 | $7.15 | $7.16 | $7.16 | 3,641,100 |
| 2022-11-10 | $7.20 | $7.29 | $7.15 | $7.21 | $7.21 | 2,154,970 |
| 2022-11-09 | $7.23 | $7.34 | $7.17 | $7.20 | $7.20 | 2,331,620 |
| 2022-11-08 | $7.11 | $7.29 | $7.04 | $7.26 | $7.26 | 3,902,930 |
| 2022-11-07 | $7.07 | $7.19 | $7.06 | $7.14 | $7.14 | 2,575,980 |
| 2022-11-04 | $7.11 | $7.13 | $7.01 | $7.09 | $7.09 | 2,908,000 |
| 2022-11-03 | $7.06 | $7.12 | $6.94 | $7.10 | $7.10 | 3,694,300 |
| 2022-11-02 | $7.19 | $7.20 | $7.05 | $7.09 | $7.09 | 3,294,400 |
| 2022-11-01 | $7.08 | $7.21 | $7.02 | $7.12 | $7.12 | 3,407,600 |
| 2022-10-31 | $6.84 | $7.14 | $6.80 | $7.03 | $7.03 | 3,358,500 |
| 2022-10-28 | $7.11 | $7.18 | $6.80 | $6.83 | $6.83 | 3,694,000 |
| 2022-10-27 | $7.02 | $7.27 | $6.98 | $7.11 | $7.11 | 4,523,900 |
| 2022-10-26 | $6.64 | $7.14 | $6.64 | $7.07 | $7.07 | 6,714,380 |
| 2022-10-25 | $6.68 | $6.77 | $6.48 | $6.61 | $6.61 | 2,187,800 |
| 2022-10-24 | $6.79 | $6.94 | $6.66 | $6.68 | $6.68 | 2,361,500 |
| 2022-10-21 | $6.78 | $6.86 | $6.68 | $6.79 | $6.79 | 2,278,000 |
| 2022-10-20 | $6.85 | $6.87 | $6.72 | $6.78 | $6.78 | 2,650,800 |
| 2022-10-19 | $6.78 | $6.84 | $6.66 | $6.80 | $6.80 | 2,718,610 |
| 2022-10-18 | $6.70 | $6.86 | $6.69 | $6.79 | $6.79 | 3,106,400 |
| 2022-10-17 | $6.49 | $6.82 | $6.49 | $6.73 | $6.73 | 3,366,400 |
| 2022-10-14 | $6.38 | $6.56 | $6.34 | $6.52 | $6.52 | 2,734,400 |
| 2022-10-13 | $6.20 | $6.45 | $6.13 | $6.37 | $6.37 | 3,225,910 |
| 2022-10-12 | $6.01 | $6.22 | $5.93 | $6.18 | $6.18 | 1,730,700 |
| 2022-10-11 | $5.99 | $6.10 | $5.90 | $6.01 | $6.01 | 1,113,600 |
| 2022-10-10 | $6.12 | $6.16 | $5.96 | $5.99 | $5.99 | 1,920,900 |
| 2022-09-30 | $6.26 | $6.26 | $6.09 | $6.10 | $6.10 | 1,383,610 |
| 2022-09-29 | $6.48 | $6.48 | $6.13 | $6.20 | $6.20 | 1,643,500 |
| 2022-09-28 | $6.48 | $6.48 | $6.20 | $6.22 | $6.22 | 1,673,290 |
| 2022-09-27 | $6.24 | $6.45 | $6.22 | $6.44 | $6.44 | 2,706,580 |
| 2022-09-26 | $6.52 | $6.52 | $6.16 | $6.18 | $6.18 | 3,155,790 |
| 2022-09-23 | $6.78 | $6.81 | $6.51 | $6.52 | $6.52 | 2,216,680 |
| 2022-09-22 | $6.69 | $6.99 | $6.62 | $6.76 | $6.76 | 3,100,600 |
| 2022-09-21 | $6.71 | $6.76 | $6.46 | $6.72 | $6.72 | 2,587,690 |
| 2022-09-20 | $6.81 | $6.85 | $6.67 | $6.70 | $6.70 | 2,599,500 |
| 2022-09-19 | $7.02 | $7.02 | $6.67 | $6.73 | $6.73 | 4,230,600 |
| 2022-09-16 | $7.21 | $7.31 | $7.02 | $7.02 | $7.02 | 4,124,500 |
| 2022-09-15 | $7.37 | $7.42 | $7.09 | $7.21 | $7.21 | 4,449,810 |
| 2022-09-14 | $7.48 | $7.48 | $7.30 | $7.37 | $7.37 | 3,689,910 |
| 2022-09-13 | $7.43 | $7.65 | $7.33 | $7.49 | $7.49 | 4,916,800 |
| 2022-09-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-09 | $7.41 | $7.48 | $7.34 | $7.36 | $7.36 | 2,267,000 |
| 2022-09-08 | $7.46 | $7.51 | $7.33 | $7.41 | $7.41 | 3,621,800 |
| 2022-09-07 | $7.40 | $7.52 | $7.30 | $7.44 | $7.44 | 4,693,100 |
| 2022-09-06 | $7.36 | $7.53 | $7.31 | $7.41 | $7.41 | 5,654,500 |
| 2022-09-05 | $7.33 | $7.42 | $7.23 | $7.35 | $7.35 | 4,070,400 |
| 2022-09-02 | $7.05 | $7.35 | $7.04 | $7.33 | $7.33 | 5,299,800 |
| 2022-09-01 | $7.04 | $7.19 | $7.02 | $7.03 | $7.03 | 2,569,300 |
| 2022-08-31 | $7.22 | $7.25 | $7.00 | $7.03 | $7.03 | 2,963,700 |
| 2022-08-30 | $7.16 | $7.35 | $7.16 | $7.25 | $7.25 | 3,008,300 |
| 2022-08-29 | $7.03 | $7.23 | $6.86 | $7.21 | $7.21 | 4,139,500 |
| 2022-08-26 | $6.99 | $7.16 | $6.93 | $7.02 | $7.02 | 3,332,800 |
| 2022-08-25 | $7.06 | $7.14 | $6.84 | $6.94 | $6.94 | 4,050,600 |
| 2022-08-24 | $7.35 | $7.35 | $7.05 | $7.06 | $7.06 | 4,334,900 |
| 2022-08-23 | $7.30 | $7.37 | $7.19 | $7.32 | $7.32 | 2,735,920 |
| 2022-08-22 | $7.12 | $7.31 | $7.05 | $7.30 | $7.30 | 3,658,900 |
| 2022-08-19 | $7.21 | $7.34 | $7.10 | $7.11 | $7.11 | 3,373,400 |
| 2022-08-18 | $7.25 | $7.27 | $7.13 | $7.25 | $7.25 | 3,164,800 |
| 2022-08-17 | $7.30 | $7.32 | $7.21 | $7.23 | $7.23 | 2,553,900 |
| 2022-08-16 | $7.29 | $7.31 | $7.16 | $7.31 | $7.31 | 2,771,600 |
| 2022-08-15 | $7.37 | $7.40 | $7.18 | $7.26 | $7.26 | 2,767,500 |
| 2022-08-12 | $7.38 | $7.43 | $7.30 | $7.32 | $7.32 | 2,623,500 |
| 2022-08-11 | $7.26 | $7.42 | $7.26 | $7.38 | $7.38 | 4,512,600 |
| 2022-08-10 | $7.23 | $7.29 | $7.15 | $7.26 | $7.26 | 2,347,800 |
| 2022-08-09 | $7.24 | $7.33 | $7.15 | $7.23 | $7.23 | 2,739,200 |
| 2022-08-08 | $7.23 | $7.25 | $7.15 | $7.24 | $7.24 | 2,169,700 |
| 2022-08-05 | $7.14 | $7.29 | $7.10 | $7.23 | $7.23 | 4,053,200 |
| 2022-08-04 | $6.87 | $7.18 | $6.87 | $7.15 | $7.15 | 4,385,300 |
| 2022-08-03 | $6.79 | $7.05 | $6.79 | $6.86 | $6.86 | 4,509,600 |
| 2022-08-02 | $7.22 | $7.22 | $6.70 | $6.78 | $6.78 | 5,749,500 |
| 2022-08-01 | $7.17 | $7.24 | $7.11 | $7.22 | $7.22 | 2,572,400 |
| 2022-07-29 | $7.21 | $7.35 | $7.15 | $7.17 | $7.17 | 3,825,600 |
| 2022-07-28 | $7.13 | $7.27 | $7.10 | $7.19 | $7.19 | 3,094,400 |
| 2022-07-27 | $7.20 | $7.20 | $7.07 | $7.13 | $7.13 | 1,745,800 |
| 2022-07-26 | $7.15 | $7.15 | $7.00 | $7.14 | $7.14 | 2,257,290 |
| 2022-07-25 | $7.25 | $7.32 | $7.10 | $7.15 | $7.15 | 2,156,600 |
| 2022-07-22 | $7.15 | $7.27 | $7.09 | $7.25 | $7.25 | 3,229,400 |
| 2022-07-21 | $7.25 | $7.30 | $7.16 | $7.17 | $7.17 | 2,909,400 |
| 2022-07-20 | $7.32 | $7.40 | $7.20 | $7.26 | $7.26 | 2,943,800 |
| 2022-07-19 | $7.13 | $7.33 | $7.11 | $7.27 | $7.27 | 6,225,390 |
| 2022-07-18 | $6.84 | $7.17 | $6.84 | $7.07 | $7.07 | 3,945,300 |
| 2022-07-15 | $7.12 | $7.12 | $6.87 | $6.87 | $6.87 | 3,541,100 |
| 2022-07-14 | $7.15 | $7.22 | $7.04 | $7.12 | $7.12 | 4,685,560 |
| 2022-07-13 | $6.97 | $7.20 | $6.91 | $7.15 | $7.15 | 5,727,800 |
| 2022-07-12 | $6.92 | $7.05 | $6.81 | $7.02 | $7.02 | 4,120,480 |
| 2022-07-11 | $6.95 | $7.04 | $6.83 | $6.96 | $6.96 | 2,815,500 |
| 2022-07-08 | $6.78 | $7.16 | $6.72 | $6.97 | $6.97 | 6,145,100 |
| 2022-07-07 | $6.75 | $6.86 | $6.70 | $6.77 | $6.77 | 2,447,930 |
| 2022-07-06 | $6.84 | $6.85 | $6.65 | $6.75 | $6.75 | 2,783,500 |
| 2022-07-05 | $6.99 | $7.01 | $6.72 | $6.84 | $6.84 | 4,042,400 |
| 2022-07-04 | $6.95 | $7.05 | $6.91 | $6.98 | $6.98 | 2,289,500 |
| 2022-07-01 | $6.95 | $7.06 | $6.92 | $6.92 | $6.92 | 2,489,900 |
| 2022-06-30 | $7.04 | $7.13 | $6.97 | $6.99 | $6.99 | 2,933,500 |
| 2022-06-29 | $7.08 | $7.21 | $7.03 | $7.04 | $7.04 | 4,521,000 |
| 2022-06-28 | $6.91 | $7.12 | $6.84 | $7.09 | $7.09 | 4,540,400 |
| 2022-06-27 | $6.95 | $7.01 | $6.89 | $6.91 | $6.91 | 2,832,200 |
| 2022-06-24 | $6.90 | $7.01 | $6.87 | $6.95 | $6.95 | 3,748,900 |
| 2022-06-23 | $6.85 | $6.92 | $6.76 | $6.89 | $6.89 | 3,717,300 |
| 2022-06-22 | $6.92 | $7.09 | $6.81 | $6.81 | $6.81 | 6,017,900 |
| 2022-06-21 | $6.80 | $6.95 | $6.72 | $6.92 | $6.92 | 5,497,810 |
| 2022-06-20 | $6.71 | $6.78 | $6.66 | $6.77 | $6.77 | 3,184,100 |
| 2022-06-17 | $6.68 | $6.70 | $6.54 | $6.69 | $6.69 | 2,647,700 |
| 2022-06-16 | $6.65 | $6.74 | $6.63 | $6.67 | $6.67 | 2,905,100 |
| 2022-06-15 | $6.60 | $6.74 | $6.59 | $6.64 | $6.64 | 3,688,600 |
| 2022-06-14 | $6.55 | $6.61 | $6.36 | $6.58 | $6.58 | 4,149,110 |
| 2022-06-13 | $6.52 | $6.64 | $6.52 | $6.63 | $6.63 | 2,700,370 |
| 2022-06-10 | $6.45 | $6.62 | $6.45 | $6.59 | $6.59 | 2,103,470 |
| 2022-06-09 | $6.60 | $6.68 | $6.46 | $6.50 | $6.50 | 3,325,600 |
| 2022-06-08 | $6.70 | $6.80 | $6.57 | $6.69 | $6.69 | 2,731,700 |
| 2022-06-07 | $6.82 | $6.85 | $6.68 | $6.73 | $6.73 | 2,745,600 |
| 2022-06-06 | $6.68 | $6.87 | $6.66 | $6.81 | $6.81 | 3,162,000 |
| 2022-06-02 | $6.64 | $6.75 | $6.52 | $6.72 | $6.72 | 2,970,400 |
| 2022-06-01 | $6.56 | $6.70 | $6.52 | $6.66 | $6.66 | 2,230,700 |
| 2022-05-31 | $6.55 | $6.57 | $6.41 | $6.56 | $6.56 | 2,586,100 |
| 2022-05-30 | $6.60 | $6.60 | $6.47 | $6.53 | $6.50 | 2,193,400 |
| 2022-05-27 | $6.51 | $6.65 | $6.49 | $6.54 | $6.51 | 2,118,800 |
| 2022-05-26 | $6.53 | $6.63 | $6.38 | $6.57 | $6.54 | 2,878,100 |
| 2022-05-25 | $6.32 | $6.54 | $6.32 | $6.52 | $6.49 | 2,907,700 |
| 2022-05-24 | $6.68 | $6.68 | $6.31 | $6.31 | $6.28 | 3,831,400 |
| 2022-05-23 | $6.59 | $6.68 | $6.50 | $6.65 | $6.62 | 2,989,600 |
| 2022-05-20 | $6.47 | $6.55 | $6.42 | $6.51 | $6.48 | 2,367,900 |
| 2022-05-19 | $6.38 | $6.48 | $6.30 | $6.47 | $6.44 | 2,969,470 |
| 2022-05-18 | $6.40 | $6.57 | $6.34 | $6.41 | $6.38 | 4,084,100 |
| 2022-05-17 | $6.27 | $6.36 | $6.20 | $6.28 | $6.25 | 2,673,200 |
| 2022-05-16 | $6.21 | $6.42 | $6.16 | $6.33 | $6.30 | 4,052,800 |
| 2022-05-13 | $6.20 | $6.26 | $6.13 | $6.20 | $6.17 | 1,935,900 |
| 2022-05-12 | $6.18 | $6.29 | $6.10 | $6.19 | $6.16 | 2,055,100 |
| 2022-05-11 | $6.16 | $6.33 | $6.11 | $6.13 | $6.10 | 3,412,500 |
| 2022-05-10 | $6.00 | $6.20 | $6.00 | $6.16 | $6.13 | 2,565,100 |
| 2022-05-09 | $6.00 | $6.16 | $6.00 | $6.10 | $6.07 | 2,435,800 |
| 2022-05-06 | $5.88 | $6.15 | $5.82 | $5.99 | $5.96 | 3,846,700 |
| 2022-05-05 | $6.04 | $6.09 | $5.88 | $6.03 | $6.00 | 2,846,100 |
| 2022-05-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
| 2022-05-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.96 | 0 |
| 2022-04-29 | $5.73 | $6.05 | $5.73 | $5.99 | $5.96 | 3,508,900 |
| 2022-04-28 | $5.89 | $5.92 | $5.65 | $5.71 | $5.68 | 3,153,600 |
| 2022-04-27 | $5.69 | $5.96 | $5.50 | $5.93 | $5.90 | 4,668,180 |
| 2022-04-26 | $5.99 | $6.03 | $5.67 | $5.70 | $5.67 | 4,356,900 |
| 2022-04-25 | $6.55 | $6.58 | $5.88 | $5.89 | $5.86 | 5,822,100 |
| 2022-04-22 | $6.76 | $6.81 | $6.57 | $6.62 | $6.59 | 2,447,000 |
| 2022-04-21 | $7.06 | $7.12 | $6.72 | $6.76 | $6.73 | 3,317,000 |
| 2022-04-20 | $7.22 | $7.31 | $7.04 | $7.09 | $7.06 | 2,291,100 |
| 2022-04-19 | $7.20 | $7.30 | $7.12 | $7.23 | $7.20 | 1,638,870 |
| 2022-04-18 | $7.06 | $7.22 | $6.90 | $7.22 | $7.19 | 2,392,470 |
| 2022-04-15 | $7.22 | $7.22 | $7.00 | $7.08 | $7.05 | 3,477,500 |
| 2022-04-14 | $7.28 | $7.34 | $7.23 | $7.24 | $7.21 | 2,554,700 |
| 2022-04-13 | $7.41 | $7.41 | $7.22 | $7.25 | $7.22 | 2,446,000 |
| 2022-04-12 | $7.27 | $7.44 | $7.17 | $7.41 | $7.38 | 3,323,000 |
| 2022-04-11 | $7.65 | $7.65 | $7.15 | $7.27 | $7.24 | 4,906,800 |
| 2022-04-08 | $7.59 | $7.65 | $7.40 | $7.65 | $7.62 | 4,635,000 |
| 2022-04-07 | $7.93 | $7.98 | $7.60 | $7.60 | $7.57 | 7,185,400 |
| 2022-04-06 | $7.87 | $8.04 | $7.81 | $8.02 | $7.98 | 5,942,610 |
| 2022-04-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.89 | 0 |
| 2022-04-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.89 | 0 |
| 2022-04-01 | $7.98 | $8.16 | $7.83 | $7.93 | $7.89 | 5,913,310 |
| 2022-03-31 | $7.86 | $8.08 | $7.75 | $8.04 | $8.00 | 6,860,700 |
| 2022-03-30 | $7.88 | $7.92 | $7.69 | $7.87 | $7.83 | 5,640,250 |
| 2022-03-29 | $8.01 | $8.06 | $7.78 | $7.84 | $7.80 | 8,395,250 |
| 2022-03-28 | $7.76 | $8.70 | $7.76 | $8.11 | $8.07 | 16,201,300 |
| 2022-03-25 | $7.80 | $7.97 | $7.77 | $7.87 | $7.83 | 5,097,320 |
| 2022-03-24 | $7.96 | $7.96 | $7.73 | $7.75 | $7.71 | 5,022,900 |
| 2022-03-23 | $8.06 | $8.11 | $7.94 | $7.99 | $7.95 | 4,664,600 |
| 2022-03-22 | $7.94 | $8.07 | $7.88 | $8.06 | $8.02 | 5,487,900 |
| 2022-03-21 | $7.75 | $8.02 | $7.74 | $8.00 | $7.96 | 6,942,700 |
| 2022-03-18 | $7.65 | $7.78 | $7.62 | $7.75 | $7.71 | 4,221,830 |
| 2022-03-17 | $7.64 | $7.88 | $7.62 | $7.65 | $7.62 | 6,300,500 |
| 2022-03-16 | $7.44 | $7.66 | $7.22 | $7.64 | $7.61 | 6,709,070 |
| 2022-03-15 | $7.69 | $7.75 | $7.25 | $7.35 | $7.32 | 6,544,150 |
| 2022-03-14 | $8.09 | $8.10 | $7.71 | $7.73 | $7.69 | 6,635,900 |
| 2022-03-11 | $7.95 | $8.15 | $7.85 | $8.10 | $8.06 | 5,346,300 |
| 2022-03-10 | $8.24 | $8.30 | $8.05 | $8.06 | $8.02 | 4,522,000 |
| 2022-03-09 | $8.08 | $8.18 | $7.50 | $8.05 | $8.01 | 6,892,250 |
| 2022-03-08 | $8.40 | $8.48 | $8.03 | $8.08 | $8.04 | 5,496,450 |
| 2022-03-07 | $8.45 | $8.51 | $8.31 | $8.42 | $8.38 | 4,023,000 |
| 2022-03-04 | $8.61 | $8.70 | $8.40 | $8.47 | $8.43 | 6,523,500 |
| 2022-03-03 | $8.89 | $8.89 | $8.63 | $8.67 | $8.63 | 5,881,700 |
| 2022-03-02 | $8.64 | $8.84 | $8.58 | $8.80 | $8.76 | 5,580,090 |
| 2022-03-01 | $8.47 | $8.74 | $8.47 | $8.70 | $8.66 | 5,736,290 |
| 2022-02-28 | $8.82 | $8.90 | $8.49 | $8.54 | $8.50 | 7,780,140 |
| 2022-02-25 | $8.91 | $9.05 | $8.72 | $8.78 | $8.74 | 5,378,300 |
| 2022-02-24 | $9.15 | $9.25 | $8.65 | $8.82 | $8.78 | 10,067,350 |
| 2022-02-23 | $9.04 | $9.27 | $9.04 | $9.20 | $9.16 | 7,068,000 |
| 2022-02-22 | $9.19 | $9.32 | $9.01 | $9.10 | $9.06 | 7,748,600 |
| 2022-02-21 | $8.89 | $9.32 | $8.83 | $9.26 | $9.22 | 10,682,400 |
| 2022-02-18 | $8.65 | $8.93 | $8.62 | $8.89 | $8.85 | 6,500,700 |
| 2022-02-17 | $8.73 | $8.90 | $8.62 | $8.70 | $8.66 | 6,316,700 |
| 2022-02-16 | $8.68 | $8.82 | $8.66 | $8.79 | $8.75 | 5,881,100 |
| 2022-02-15 | $8.74 | $8.84 | $8.54 | $8.62 | $8.58 | 5,710,700 |
| 2022-02-14 | $8.67 | $8.82 | $8.60 | $8.74 | $8.70 | 5,447,100 |
| 2022-02-11 | $9.18 | $9.18 | $8.69 | $8.72 | $8.68 | 9,194,700 |
| 2022-02-10 | $9.32 | $9.38 | $9.08 | $9.11 | $9.07 | 6,696,300 |
| 2022-02-09 | $8.97 | $9.34 | $8.92 | $9.31 | $9.27 | 9,115,600 |
| 2022-02-08 | $9.03 | $9.04 | $8.74 | $8.98 | $8.94 | 6,761,600 |
| 2022-02-07 | $9.05 | $9.09 | $8.72 | $8.93 | $8.89 | 7,227,700 |
| 2022-02-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.82 | 0 |
| 2022-02-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.82 | 0 |
| 2022-02-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.82 | 0 |
| 2022-02-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.82 | 0 |
| 2022-01-28 | $8.43 | $9.04 | $8.43 | $8.86 | $8.82 | 13,946,650 |
| 2022-01-27 | $9.09 | $9.15 | $8.37 | $8.43 | $8.39 | 14,841,420 |
| 2022-01-26 | $9.80 | $9.98 | $8.91 | $9.17 | $9.13 | 16,648,200 |
| 2022-01-25 | $10.10 | $10.42 | $9.56 | $9.58 | $9.54 | 17,675,250 |
| 2022-01-24 | $10.08 | $10.40 | $9.98 | $10.28 | $10.23 | 18,339,350 |
| 2022-01-21 | $9.81 | $10.26 | $9.75 | $10.10 | $10.05 | 17,636,050 |
| 2022-01-20 | $10.31 | $10.31 | $9.89 | $9.94 | $9.89 | 16,108,400 |
| 2022-01-19 | $10.12 | $10.36 | $9.88 | $10.30 | $10.25 | 20,955,500 |
| 2022-01-18 | $10.10 | $10.47 | $9.98 | $10.12 | $10.07 | 26,105,750 |
| 2022-01-17 | $9.56 | $10.16 | $9.55 | $10.09 | $10.04 | 18,863,100 |
| 2022-01-14 | $9.64 | $9.77 | $9.53 | $9.56 | $9.52 | 8,428,360 |
| 2022-01-13 | $9.81 | $9.95 | $9.66 | $9.68 | $9.64 | 10,610,700 |
| 2022-01-12 | $9.54 | $9.85 | $9.54 | $9.77 | $9.73 | 9,894,600 |
| 2022-01-11 | $9.71 | $9.73 | $9.40 | $9.49 | $9.45 | 9,353,900 |
| 2022-01-10 | $9.38 | $9.85 | $9.33 | $9.58 | $9.54 | 13,530,700 |
| 2022-01-07 | $10.00 | $10.06 | $9.33 | $9.38 | $9.34 | 19,387,450 |
| 2022-01-06 | $10.10 | $10.15 | $9.81 | $10.01 | $9.96 | 14,023,400 |
| 2022-01-05 | $10.29 | $10.48 | $10.00 | $10.24 | $10.19 | 19,719,460 |
| 2022-01-04 | $9.95 | $10.46 | $9.77 | $10.32 | $10.27 | 24,922,910 |
| 2022-01-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 0 |
| 2021-12-31 | $10.01 | $10.39 | $9.86 | $10.07 | $10.02 | 20,285,350 |
| 2021-12-30 | $9.92 | $10.27 | $9.85 | $10.10 | $10.05 | 22,658,650 |
| 2021-12-29 | $9.94 | $10.05 | $9.50 | $10.00 | $9.95 | 18,948,870 |
| 2021-12-28 | $9.82 | $10.10 | $9.79 | $9.95 | $9.90 | 14,028,900 |
| 2021-12-27 | $9.69 | $9.92 | $9.67 | $9.90 | $9.85 | 14,125,570 |
| 2021-12-24 | $10.34 | $10.41 | $9.74 | $9.78 | $9.74 | 28,517,420 |
| 2021-12-23 | $10.30 | $10.68 | $10.13 | $10.49 | $10.44 | 34,298,120 |
| 2021-12-22 | $10.14 | $10.45 | $10.03 | $10.34 | $10.29 | 30,219,910 |
| 2021-12-21 | $10.21 | $10.55 | $9.91 | $10.35 | $10.30 | 44,655,760 |
| 2021-12-20 | $12.27 | $12.41 | $10.10 | $10.23 | $10.18 | 80,184,270 |
| 2021-12-17 | $12.61 | $13.62 | $11.80 | $12.38 | $12.32 | 69,624,650 |
| 2021-12-16 | $10.98 | $12.61 | $10.40 | $12.61 | $12.55 | 82,245,480 |
| 2021-12-15 | $8.79 | $10.51 | $8.75 | $10.51 | $10.46 | 46,284,600 |
| 2021-12-14 | $8.58 | $8.79 | $8.51 | $8.76 | $8.72 | 6,102,300 |
| 2021-12-13 | $8.58 | $8.66 | $8.54 | $8.63 | $8.59 | 3,882,800 |
| 2021-12-10 | $8.72 | $8.77 | $8.57 | $8.58 | $8.54 | 5,145,500 |
| 2021-12-09 | $8.67 | $8.78 | $8.60 | $8.75 | $8.71 | 4,495,200 |
| 2021-12-08 | $8.66 | $8.75 | $8.55 | $8.67 | $8.63 | 4,619,000 |
| 2021-12-07 | $8.93 | $9.01 | $8.50 | $8.63 | $8.59 | 8,709,950 |
| 2021-12-06 | $8.85 | $9.16 | $8.77 | $8.94 | $8.90 | 9,079,750 |
| 2021-12-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.87 | 6,493,000 |
| 2021-12-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.93 | 8,899,600 |
| 2021-12-01 | $9.18 | $9.46 | $9.07 | $9.25 | $9.21 | 15,333,580 |
| 2021-11-30 | $8.57 | $9.87 | $8.57 | $9.16 | $9.12 | 21,576,900 |
| 2021-11-29 | $8.53 | $8.75 | $8.50 | $8.57 | $8.53 | 5,980,900 |
| 2021-11-26 | $8.86 | $8.86 | $8.57 | $8.71 | $8.67 | 6,743,900 |
| 2021-11-25 | $8.70 | $8.97 | $8.64 | $8.89 | $8.85 | 9,456,400 |
| 2021-11-24 | $8.65 | $8.79 | $8.50 | $8.71 | $8.67 | 5,883,100 |
| 2021-11-23 | $8.70 | $8.73 | $8.49 | $8.64 | $8.60 | 5,357,000 |
| 2021-11-22 | $8.77 | $8.82 | $8.62 | $8.70 | $8.66 | 5,091,900 |
| 2021-11-19 | $8.80 | $8.88 | $8.65 | $8.75 | $8.71 | 6,802,710 |
| 2021-11-18 | $8.99 | $9.15 | $8.80 | $8.80 | $8.76 | 6,883,150 |
| 2021-11-17 | $8.86 | $9.07 | $8.72 | $8.95 | $8.91 | 7,081,300 |
| 2021-11-16 | $8.65 | $9.26 | $8.60 | $8.90 | $8.86 | 10,509,500 |
| 2021-11-15 | $8.58 | $8.75 | $8.52 | $8.72 | $8.68 | 5,818,000 |
| 2021-11-12 | $8.46 | $8.79 | $8.36 | $8.56 | $8.52 | 6,853,600 |
| 2021-11-11 | $8.30 | $8.52 | $8.29 | $8.41 | $8.37 | 5,469,800 |
| 2021-11-10 | $8.29 | $8.39 | $8.21 | $8.36 | $8.32 | 3,525,500 |
| 2021-11-09 | $8.16 | $8.45 | $8.16 | $8.29 | $8.25 | 3,749,300 |
| 2021-11-08 | $8.11 | $8.29 | $8.03 | $8.23 | $8.19 | 3,293,800 |
| 2021-11-05 | $8.13 | $8.13 | $8.13 | $8.13 | $8.09 | 5,579,080 |
| 2021-11-04 | $8.09 | $8.14 | $8.00 | $8.13 | $8.09 | 4,494,400 |
| 2021-11-03 | $8.00 | $8.10 | $7.88 | $8.06 | $8.02 | 3,833,480 |
| 2021-11-02 | $8.25 | $8.34 | $7.79 | $7.89 | $7.85 | 8,509,150 |
| 2021-11-01 | $8.22 | $8.42 | $8.12 | $8.25 | $8.21 | 4,284,500 |
| 2021-10-29 | $8.00 | $8.36 | $7.97 | $8.27 | $8.23 | 7,363,400 |
| 2021-10-28 | $7.93 | $8.66 | $7.93 | $8.13 | $8.09 | 7,659,700 |
| 2021-10-27 | $8.99 | $9.02 | $8.09 | $8.11 | $8.07 | 13,992,090 |
| 2021-10-26 | $9.51 | $9.54 | $9.08 | $9.13 | $9.09 | 8,016,800 |
| 2021-10-25 | $9.39 | $9.74 | $9.25 | $9.51 | $9.47 | 8,204,200 |
| 2021-10-22 | $9.40 | $9.58 | $9.22 | $9.48 | $9.44 | 8,148,200 |
| 2021-10-21 | $9.09 | $9.52 | $8.95 | $9.49 | $9.45 | 10,366,640 |
| 2021-10-20 | $9.24 | $9.53 | $9.21 | $9.26 | $9.22 | 6,395,700 |
| 2021-10-19 | $9.10 | $9.42 | $9.05 | $9.20 | $9.16 | 5,844,200 |
| 2021-10-18 | $8.95 | $9.29 | $8.80 | $9.13 | $9.09 | 5,798,840 |
| 2021-10-15 | $9.34 | $9.34 | $8.95 | $9.01 | $8.97 | 8,006,600 |
| 2021-10-14 | $9.25 | $9.41 | $8.85 | $9.39 | $9.35 | 11,057,800 |
| 2021-10-13 | $9.79 | $9.79 | $9.14 | $9.34 | $9.30 | 12,697,650 |
| 2021-10-12 | $10.46 | $10.46 | $9.53 | $9.83 | $9.79 | 17,854,850 |
| 2021-10-11 | $10.64 | $10.75 | $10.14 | $10.27 | $10.22 | 15,326,630 |
| 2021-10-08 | $11.09 | $11.28 | $10.54 | $10.68 | $10.63 | 21,551,340 |
| 2021-10-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 0 |
| 2021-10-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 0 |
| 2021-09-30 | $9.75 | $11.40 | $9.75 | $10.78 | $10.73 | 30,489,450 |
| 2021-09-29 | $10.31 | $10.42 | $9.50 | $9.56 | $9.52 | 17,296,750 |
| 2021-09-28 | $10.54 | $10.68 | $10.05 | $10.40 | $10.35 | 22,865,380 |
| 2021-09-27 | $10.08 | $11.48 | $9.95 | $11.00 | $10.95 | 38,543,950 |
| 2021-09-24 | $9.59 | $11.51 | $9.59 | $10.61 | $10.56 | 40,227,430 |
| 2021-09-23 | $9.97 | $10.70 | $9.51 | $9.59 | $9.55 | 21,362,170 |
| 2021-09-22 | $9.33 | $9.95 | $9.26 | $9.88 | $9.84 | 17,151,020 |
| 2021-09-21 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
| 2021-09-20 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
| 2021-09-17 | $9.29 | $9.48 | $9.18 | $9.48 | $9.44 | 9,378,310 |
| 2021-09-16 | $9.48 | $9.48 | $9.15 | $9.29 | $9.25 | 10,059,480 |
| 2021-09-15 | $9.20 | $9.53 | $9.05 | $9.47 | $9.43 | 8,208,270 |
| 2021-09-14 | $9.52 | $9.82 | $9.28 | $9.37 | $9.33 | 12,861,980 |
| 2021-09-13 | $9.35 | $9.68 | $9.24 | $9.67 | $9.63 | 15,675,330 |
| 2021-09-10 | $9.35 | $9.51 | $9.18 | $9.36 | $9.32 | 11,614,350 |
| 2021-09-09 | $9.35 | $9.45 | $9.24 | $9.35 | $9.31 | 13,301,480 |
| 2021-09-08 | $9.70 | $9.83 | $9.32 | $9.34 | $9.30 | 17,151,620 |
| 2021-09-07 | $9.71 | $9.86 | $9.55 | $9.74 | $9.70 | 13,645,890 |
| 2021-09-06 | $9.74 | $9.95 | $9.45 | $9.89 | $9.84 | 21,008,640 |
| 2021-09-03 | $10.51 | $10.87 | $9.84 | $10.02 | $9.97 | 37,905,530 |
| 2021-09-02 | $8.63 | $10.25 | $8.55 | $10.25 | $10.20 | 24,300,880 |
| 2021-09-01 | $8.83 | $8.89 | $8.37 | $8.54 | $8.50 | 8,748,770 |
| 2021-08-31 | $8.80 | $9.16 | $8.55 | $8.99 | $8.95 | 11,993,700 |
| 2021-08-30 | $8.36 | $8.81 | $8.33 | $8.81 | $8.77 | 8,142,100 |
| 2021-08-27 | $8.70 | $8.70 | $8.30 | $8.32 | $8.28 | 4,679,000 |
| 2021-08-26 | $8.55 | $8.89 | $8.54 | $8.71 | $8.67 | 5,964,670 |
| 2021-08-25 | $8.70 | $8.72 | $8.50 | $8.66 | $8.62 | 3,811,170 |
| 2021-08-24 | $8.59 | $8.70 | $8.53 | $8.63 | $8.59 | 4,405,000 |
| 2021-08-23 | $8.19 | $8.60 | $8.18 | $8.58 | $8.54 | 6,043,400 |
| 2021-08-20 | $8.18 | $8.31 | $7.97 | $8.17 | $8.13 | 3,781,800 |
| 2021-08-19 | $8.39 | $8.40 | $8.15 | $8.18 | $8.14 | 3,900,300 |
| 2021-08-18 | $8.38 | $8.41 | $8.17 | $8.40 | $8.36 | 4,453,250 |
| 2021-08-17 | $8.74 | $8.81 | $8.30 | $8.35 | $8.31 | 5,364,800 |
| 2021-08-16 | $8.99 | $9.03 | $8.65 | $8.73 | $8.69 | 5,281,200 |
| 2021-08-13 | $9.00 | $9.12 | $8.81 | $8.91 | $8.87 | 5,558,200 |
| 2021-08-12 | $8.85 | $9.26 | $8.85 | $9.07 | $9.03 | 9,399,220 |
| 2021-08-11 | $8.86 | $9.00 | $8.83 | $8.87 | $8.83 | 6,161,550 |
| 2021-08-10 | $8.73 | $9.05 | $8.66 | $8.90 | $8.86 | 8,430,500 |
| 2021-08-09 | $8.39 | $8.86 | $8.36 | $8.80 | $8.76 | 8,073,060 |
| 2021-08-06 | $8.68 | $8.68 | $8.27 | $8.38 | $8.34 | 5,190,100 |
| 2021-08-05 | $8.50 | $8.68 | $8.45 | $8.60 | $8.56 | 4,611,100 |
| 2021-08-04 | $8.46 | $8.73 | $8.45 | $8.60 | $8.56 | 7,062,700 |
| 2021-08-03 | $8.08 | $9.08 | $8.08 | $8.54 | $8.50 | 13,663,600 |
| 2021-08-02 | $7.91 | $8.18 | $7.81 | $8.14 | $8.10 | 4,793,150 |
| 2021-07-30 | $7.83 | $8.02 | $7.75 | $7.99 | $7.95 | 3,397,900 |
| 2021-07-29 | $7.74 | $7.91 | $7.72 | $7.83 | $7.79 | 4,549,500 |
| 2021-07-28 | $8.51 | $8.54 | $7.00 | $7.67 | $7.64 | 9,085,030 |
| 2021-07-27 | $8.55 | $8.80 | $8.40 | $8.55 | $8.51 | 7,877,650 |
| 2021-07-26 | $8.58 | $8.71 | $8.35 | $8.55 | $8.51 | 5,069,700 |
| 2021-07-23 | $8.84 | $8.87 | $8.50 | $8.59 | $8.55 | 4,984,200 |
| 2021-07-22 | $8.88 | $8.98 | $8.70 | $8.84 | $8.80 | 5,110,700 |
| 2021-07-21 | $8.72 | $9.10 | $8.72 | $8.88 | $8.84 | 7,023,600 |
| 2021-07-20 | $8.64 | $8.73 | $8.46 | $8.65 | $8.61 | 4,562,200 |
| 2021-07-19 | $8.66 | $8.71 | $8.34 | $8.67 | $8.63 | 5,957,940 |
| 2021-07-16 | $8.50 | $8.87 | $8.46 | $8.67 | $8.63 | 6,665,870 |
| 2021-07-15 | $8.80 | $8.91 | $8.40 | $8.45 | $8.41 | 7,684,750 |
| 2021-07-14 | $8.97 | $9.05 | $8.75 | $8.81 | $8.77 | 9,951,930 |
| 2021-07-13 | $8.68 | $9.04 | $8.66 | $8.73 | $8.69 | 9,205,400 |
| 2021-07-12 | $8.21 | $8.77 | $8.19 | $8.64 | $8.60 | 8,446,300 |
| 2021-07-09 | $8.27 | $8.33 | $8.13 | $8.16 | $8.12 | 2,780,800 |
| 2021-07-08 | $8.27 | $8.30 | $8.16 | $8.25 | $8.21 | 2,851,000 |
| 2021-07-07 | $8.43 | $8.43 | $8.23 | $8.30 | $8.26 | 3,287,000 |
| 2021-07-06 | $8.25 | $8.40 | $8.22 | $8.39 | $8.35 | 3,871,200 |
| 2021-07-05 | $8.03 | $8.38 | $8.01 | $8.26 | $8.22 | 4,754,800 |
| 2021-07-02 | $7.92 | $8.10 | $7.88 | $7.98 | $7.94 | 3,375,100 |
| 2021-07-01 | $8.40 | $8.40 | $7.95 | $7.95 | $7.91 | 5,296,660 |
| 2021-06-30 | $8.29 | $8.46 | $8.29 | $8.36 | $8.32 | 3,363,610 |
| 2021-06-29 | $8.55 | $8.69 | $8.27 | $8.27 | $8.23 | 3,708,400 |
| 2021-06-28 | $8.43 | $8.59 | $8.39 | $8.57 | $8.53 | 3,378,050 |
| 2021-06-25 | $8.50 | $8.62 | $8.25 | $8.43 | $8.39 | 4,458,150 |
| 2021-06-24 | $8.75 | $8.82 | $8.51 | $8.53 | $8.49 | 4,027,800 |
| 2021-06-23 | $8.93 | $8.98 | $8.74 | $8.79 | $8.75 | 3,118,800 |
| 2021-06-22 | $9.15 | $9.15 | $8.88 | $8.92 | $8.88 | 4,861,310 |
| 2021-06-21 | $8.77 | $9.15 | $8.73 | $9.14 | $9.10 | 6,952,300 |
| 2021-06-18 | $8.83 | $9.01 | $8.73 | $8.85 | $8.81 | 5,208,610 |
| 2021-06-17 | $8.73 | $8.93 | $8.54 | $8.82 | $8.78 | 4,966,600 |
| 2021-06-16 | $9.01 | $9.01 | $8.64 | $8.70 | $8.66 | 7,544,200 |
| 2021-06-15 | $9.17 | $9.17 | $8.83 | $9.05 | $9.01 | 8,544,600 |
| 2021-06-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.16 | 0 |
| 2021-06-11 | $8.70 | $9.57 | $8.56 | $9.20 | $9.16 | 13,189,400 |
| 2021-06-10 | $8.39 | $8.88 | $8.37 | $8.72 | $8.68 | 10,079,010 |
| 2021-06-09 | $8.44 | $8.49 | $8.30 | $8.35 | $8.31 | 4,923,300 |
| 2021-06-08 | $8.38 | $8.48 | $8.24 | $8.45 | $8.41 | 6,283,800 |
| 2021-06-07 | $8.17 | $8.47 | $8.11 | $8.33 | $8.29 | 7,363,420 |
| 2021-06-04 | $8.13 | $8.29 | $8.08 | $8.10 | $8.06 | 4,059,000 |
| 2021-06-03 | $8.08 | $8.19 | $8.03 | $8.08 | $8.04 | 3,385,290 |
| 2021-06-02 | $8.33 | $8.37 | $8.09 | $8.09 | $8.05 | 4,840,370 |
| 2021-06-01 | $8.15 | $8.45 | $8.08 | $8.33 | $8.29 | 6,884,760 |
| 2021-05-31 | $8.12 | $8.16 | $8.02 | $8.14 | $8.10 | 3,106,690 |
| 2021-05-28 | $8.18 | $8.20 | $8.07 | $8.12 | $8.08 | 3,932,730 |
| 2021-05-27 | $8.13 | $8.25 | $8.05 | $8.19 | $8.15 | 5,217,490 |
| 2021-05-26 | $8.09 | $8.28 | $8.02 | $8.13 | $8.09 | 4,726,460 |
| 2021-05-25 | $8.11 | $8.17 | $7.93 | $8.10 | $8.06 | 4,613,560 |
| 2021-05-24 | $8.05 | $8.22 | $8.01 | $8.17 | $8.09 | 5,104,900 |
| 2021-05-21 | $7.90 | $8.25 | $7.88 | $8.17 | $8.09 | 7,442,510 |
| 2021-05-20 | $7.79 | $7.99 | $7.71 | $7.94 | $7.87 | 7,968,070 |
| 2021-05-19 | $7.87 | $8.90 | $7.71 | $8.10 | $8.02 | 13,374,300 |
| 2021-05-18 | $7.62 | $7.64 | $7.41 | $7.64 | $7.57 | 3,793,100 |
| 2021-05-17 | $7.85 | $7.92 | $7.60 | $7.61 | $7.54 | 4,940,600 |
| 2021-05-14 | $7.79 | $7.89 | $7.74 | $7.86 | $7.79 | 3,387,800 |
| 2021-05-13 | $7.80 | $7.93 | $7.74 | $7.74 | $7.67 | 2,879,800 |
| 2021-05-12 | $7.86 | $7.93 | $7.73 | $7.86 | $7.79 | 2,892,000 |
| 2021-05-11 | $7.89 | $8.05 | $7.83 | $7.90 | $7.83 | 2,948,500 |
| 2021-05-10 | $7.89 | $7.97 | $7.71 | $7.80 | $7.73 | 2,209,400 |
| 2021-05-07 | $7.84 | $7.98 | $7.75 | $7.85 | $7.78 | 2,976,400 |
| 2021-05-06 | $7.69 | $7.88 | $7.62 | $7.83 | $7.76 | 2,291,700 |
| 2021-05-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2021-05-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.56 | 0 |
| 2021-04-30 | $7.80 | $7.81 | $7.62 | $7.63 | $7.56 | 2,262,000 |
| 2021-04-29 | $7.61 | $7.96 | $7.61 | $7.82 | $7.75 | 3,944,100 |
| 2021-04-28 | $7.58 | $7.71 | $7.57 | $7.62 | $7.55 | 2,244,520 |
| 2021-04-27 | $7.86 | $7.86 | $7.61 | $7.66 | $7.59 | 3,653,390 |
| 2021-04-26 | $7.80 | $7.97 | $7.61 | $7.89 | $7.82 | 3,322,200 |
| 2021-04-23 | $7.98 | $8.04 | $7.74 | $7.77 | $7.70 | 4,000,890 |
| 2021-04-22 | $7.78 | $8.06 | $7.74 | $7.98 | $7.90 | 4,968,600 |
| 2021-04-21 | $7.90 | $8.08 | $7.74 | $7.76 | $7.69 | 5,790,600 |
| 2021-04-20 | $8.07 | $8.08 | $7.93 | $8.00 | $7.92 | 5,286,000 |
| 2021-04-19 | $8.36 | $8.52 | $8.09 | $8.15 | $8.07 | 13,374,820 |
| 2021-04-16 | $8.39 | $8.80 | $8.30 | $8.43 | $8.35 | 7,157,800 |
| 2021-04-15 | $8.11 | $8.22 | $7.97 | $8.19 | $8.11 | 2,912,900 |
| 2021-04-14 | $8.08 | $8.10 | $7.92 | $8.07 | $7.99 | 2,075,770 |
| 2021-04-13 | $7.91 | $8.11 | $7.87 | $7.99 | $7.91 | 2,432,500 |
| 2021-04-12 | $8.10 | $8.24 | $7.91 | $7.96 | $7.88 | 2,986,100 |
| 2021-04-09 | $8.20 | $8.35 | $8.08 | $8.14 | $8.06 | 3,142,260 |
| 2021-04-08 | $8.61 | $8.61 | $8.30 | $8.30 | $8.22 | 3,956,500 |
| 2021-04-07 | $8.65 | $8.71 | $8.56 | $8.66 | $8.58 | 2,451,300 |
| 2021-04-06 | $8.49 | $8.73 | $8.41 | $8.72 | $8.64 | 3,907,320 |
| 2021-04-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.49 | 0 |
| 2021-04-02 | $8.65 | $8.77 | $8.47 | $8.57 | $8.49 | 3,379,400 |
| 2021-04-01 | $8.49 | $8.65 | $8.31 | $8.63 | $8.55 | 3,845,400 |
| 2021-03-31 | $8.41 | $8.55 | $8.28 | $8.39 | $8.31 | 3,288,500 |
| 2021-03-30 | $9.08 | $9.10 | $8.44 | $8.51 | $8.43 | 5,419,650 |
| 2021-03-29 | $9.11 | $9.25 | $8.81 | $8.85 | $8.77 | 5,233,570 |
| 2021-03-26 | $9.10 | $9.35 | $9.02 | $9.10 | $9.01 | 5,954,000 |
| 2021-03-25 | $9.05 | $9.52 | $8.97 | $9.19 | $9.10 | 7,288,700 |
| 2021-03-24 | $8.95 | $9.33 | $8.95 | $9.15 | $9.06 | 5,908,500 |
| 2021-03-23 | $9.49 | $9.49 | $8.83 | $9.10 | $9.01 | 9,297,870 |
| 2021-03-22 | $9.08 | $9.77 | $9.02 | $9.56 | $9.47 | 11,393,100 |
| 2021-03-19 | $9.19 | $9.44 | $9.00 | $9.31 | $9.22 | 9,254,910 |
| 2021-03-18 | $9.43 | $9.55 | $9.08 | $9.21 | $9.12 | 13,036,780 |
| 2021-03-17 | $9.60 | $10.20 | $9.30 | $9.56 | $9.47 | 20,051,420 |
| 2021-03-16 | $7.68 | $9.25 | $7.67 | $9.25 | $9.16 | 13,817,740 |
| 2021-03-15 | $7.65 | $7.81 | $7.56 | $7.71 | $7.64 | 1,933,350 |
| 2021-03-12 | $7.74 | $7.74 | $7.56 | $7.67 | $7.60 | 1,620,200 |
| 2021-03-11 | $7.59 | $7.75 | $7.50 | $7.74 | $7.67 | 1,995,200 |
| 2021-03-10 | $7.85 | $7.87 | $7.52 | $7.55 | $7.48 | 2,678,590 |
| 2021-03-09 | $8.15 | $8.25 | $7.66 | $7.76 | $7.69 | 4,043,480 |
| 2021-03-08 | $8.40 | $8.56 | $8.11 | $8.13 | $8.05 | 3,024,600 |
| 2021-03-05 | $8.08 | $8.38 | $8.03 | $8.37 | $8.29 | 3,275,510 |
| 2021-03-04 | $8.16 | $8.24 | $8.01 | $8.07 | $7.99 | 2,269,870 |
| 2021-03-03 | $8.18 | $8.33 | $8.12 | $8.21 | $8.13 | 2,393,710 |
| 2021-03-02 | $8.39 | $8.44 | $8.14 | $8.18 | $8.10 | 2,291,100 |
| 2021-03-01 | $8.22 | $8.42 | $8.22 | $8.34 | $8.26 | 2,470,800 |
| 2021-02-26 | $8.10 | $8.50 | $8.10 | $8.22 | $8.14 | 2,629,010 |
| 2021-02-25 | $8.44 | $8.44 | $8.15 | $8.23 | $8.15 | 2,924,400 |
| 2021-02-24 | $8.34 | $8.60 | $8.26 | $8.49 | $8.41 | 4,614,060 |
| 2021-02-23 | $8.09 | $8.76 | $8.09 | $8.40 | $8.32 | 6,776,400 |
| 2021-02-22 | $8.33 | $8.46 | $8.00 | $8.17 | $8.09 | 5,499,900 |
| 2021-02-19 | $7.72 | $8.32 | $7.61 | $8.26 | $8.18 | 4,838,230 |
| 2021-02-18 | $7.35 | $7.89 | $7.35 | $7.67 | $7.60 | 3,769,800 |
| 2021-02-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.18 | 0 |
| 2021-02-10 | $7.19 | $7.36 | $7.15 | $7.25 | $7.18 | 2,202,000 |
| 2021-02-09 | $7.10 | $7.24 | $7.06 | $7.16 | $7.09 | 2,104,300 |
| 2021-02-08 | $7.39 | $7.39 | $7.12 | $7.14 | $7.07 | 2,133,500 |
| 2021-02-05 | $7.81 | $7.88 | $7.31 | $7.31 | $7.24 | 3,732,850 |
| 2021-02-04 | $7.60 | $7.85 | $7.16 | $7.84 | $7.77 | 4,723,650 |
| 2021-02-03 | $7.73 | $7.86 | $7.61 | $7.64 | $7.57 | 2,469,800 |
| 2021-02-02 | $7.86 | $8.06 | $7.72 | $7.81 | $7.74 | 3,263,850 |
| 2021-02-01 | $8.20 | $8.42 | $7.89 | $7.93 | $7.86 | 4,982,920 |
| 2021-01-29 | $7.99 | $8.09 | $7.62 | $7.92 | $7.85 | 4,302,700 |
| 2021-01-28 | $7.75 | $8.04 | $7.67 | $7.80 | $7.73 | 2,780,460 |
| 2021-01-27 | $7.93 | $7.93 | $7.71 | $7.78 | $7.71 | 3,015,600 |
| 2021-01-26 | $7.85 | $8.10 | $7.84 | $7.93 | $7.86 | 3,004,100 |
| 2021-01-25 | $8.34 | $8.34 | $7.91 | $7.97 | $7.89 | 3,215,010 |
| 2021-01-22 | $8.43 | $8.56 | $8.18 | $8.22 | $8.14 | 3,809,880 |
| 2021-01-21 | $8.51 | $8.62 | $8.30 | $8.48 | $8.40 | 2,945,050 |
| 2021-01-20 | $8.46 | $8.62 | $8.33 | $8.51 | $8.43 | 2,537,770 |
| 2021-01-19 | $8.55 | $8.63 | $8.45 | $8.53 | $8.45 | 3,648,500 |
| 2021-01-18 | $8.10 | $8.59 | $8.06 | $8.51 | $8.43 | 4,847,550 |
| 2021-01-15 | $7.70 | $8.15 | $7.70 | $8.07 | $7.99 | 4,109,900 |
| 2021-01-14 | $7.83 | $7.86 | $7.61 | $7.78 | $7.71 | 2,761,210 |
| 2021-01-13 | $7.86 | $8.01 | $7.61 | $7.72 | $7.65 | 3,343,730 |
| 2021-01-12 | $7.90 | $8.09 | $7.66 | $7.92 | $7.85 | 4,285,810 |
| 2021-01-11 | $8.07 | $8.23 | $7.76 | $7.81 | $7.74 | 4,908,710 |
| 2021-01-08 | $8.11 | $8.25 | $7.70 | $8.00 | $7.92 | 4,957,850 |
| 2021-01-07 | $8.63 | $8.63 | $7.98 | $8.10 | $8.02 | 5,413,600 |
| 2021-01-06 | $8.96 | $9.05 | $8.43 | $8.53 | $8.45 | 4,950,810 |
| 2021-01-05 | $9.03 | $9.13 | $8.80 | $8.96 | $8.88 | 4,722,410 |
| 2021-01-04 | $9.20 | $9.27 | $9.08 | $9.18 | $9.09 | 3,139,400 |
| 2021-01-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2020-12-31 | $8.81 | $9.22 | $8.81 | $9.20 | $9.11 | 3,158,190 |
| 2020-12-30 | $9.14 | $9.15 | $8.85 | $8.89 | $8.81 | 2,400,400 |
| 2020-12-29 | $8.94 | $9.23 | $8.81 | $9.00 | $8.92 | 5,467,660 |
| 2020-12-28 | $9.28 | $9.28 | $8.83 | $8.86 | $8.78 | 4,411,900 |
| 2020-12-25 | $9.11 | $9.44 | $8.89 | $9.27 | $9.18 | 3,976,300 |
| 2020-12-24 | $9.18 | $9.25 | $8.91 | $8.98 | $8.90 | 3,817,010 |
| 2020-12-23 | $9.25 | $9.58 | $9.08 | $9.17 | $9.08 | 4,737,660 |
| 2020-12-22 | $9.71 | $9.71 | $9.16 | $9.17 | $9.08 | 5,441,800 |
| 2020-12-21 | $9.60 | $9.82 | $9.54 | $9.62 | $9.53 | 3,254,550 |
| 2020-12-18 | $10.02 | $10.15 | $9.59 | $9.66 | $9.57 | 4,655,100 |
| 2020-12-17 | $9.95 | $10.12 | $9.40 | $10.02 | $9.93 | 7,898,850 |
| 2020-12-16 | $10.21 | $10.22 | $9.84 | $9.89 | $9.80 | 3,098,890 |
| 2020-12-15 | $10.28 | $10.47 | $10.13 | $10.21 | $10.11 | 1,735,480 |
| 2020-12-14 | $10.16 | $10.36 | $9.96 | $10.34 | $10.24 | 2,401,250 |
| 2020-12-11 | $10.62 | $10.65 | $10.00 | $10.18 | $10.08 | 3,746,770 |
| 2020-12-10 | $10.40 | $10.82 | $10.16 | $10.52 | $10.42 | 3,962,500 |
| 2020-12-09 | $10.76 | $10.76 | $10.35 | $10.35 | $10.25 | 4,521,200 |
| 2020-12-08 | $10.83 | $11.07 | $10.69 | $10.75 | $10.65 | 3,336,640 |
| 2020-12-07 | $11.34 | $11.36 | $10.92 | $11.00 | $10.90 | 3,188,800 |
| 2020-12-04 | $11.13 | $11.25 | $11.06 | $11.20 | $11.09 | 1,904,700 |
| 2020-12-03 | $11.24 | $11.39 | $11.08 | $11.14 | $11.03 | 2,793,050 |
| 2020-12-02 | $11.35 | $11.42 | $11.15 | $11.26 | $11.15 | 2,635,150 |
| 2020-12-01 | $11.45 | $11.59 | $11.30 | $11.35 | $11.24 | 2,660,700 |
| 2020-11-30 | $11.84 | $11.85 | $11.30 | $11.45 | $11.34 | 2,446,950 |
| 2020-11-27 | $11.81 | $11.90 | $11.68 | $11.84 | $11.73 | 1,027,900 |
| 2020-11-26 | $11.86 | $11.93 | $11.62 | $11.77 | $11.66 | 1,746,720 |
| 2020-11-25 | $12.11 | $12.39 | $11.70 | $11.74 | $11.63 | 2,500,650 |
| 2020-11-24 | $12.35 | $12.49 | $12.07 | $12.11 | $12.00 | 2,435,350 |
| 2020-11-23 | $12.80 | $12.87 | $12.33 | $12.35 | $12.23 | 3,657,970 |
| 2020-11-20 | $12.96 | $13.08 | $12.80 | $12.85 | $12.73 | 1,540,750 |
| 2020-11-19 | $13.03 | $13.11 | $12.81 | $12.95 | $12.83 | 1,555,500 |
| 2020-11-18 | $12.96 | $13.33 | $12.74 | $13.01 | $12.89 | 2,496,100 |
| 2020-11-17 | $12.97 | $13.07 | $12.78 | $12.85 | $12.73 | 1,486,900 |
| 2020-11-16 | $13.19 | $13.19 | $12.74 | $12.92 | $12.80 | 2,008,090 |
| 2020-11-13 | $13.00 | $13.45 | $12.87 | $13.19 | $13.07 | 2,908,900 |
| 2020-11-12 | $13.05 | $13.09 | $12.65 | $12.82 | $12.70 | 2,009,900 |
| 2020-11-11 | $12.94 | $13.49 | $12.68 | $13.02 | $12.90 | 3,304,300 |
| 2020-11-10 | $13.10 | $13.15 | $12.75 | $12.90 | $12.78 | 1,696,760 |
| 2020-11-09 | $12.91 | $13.06 | $12.79 | $12.97 | $12.85 | 2,617,890 |
| 2020-11-06 | $13.07 | $13.07 | $12.60 | $12.74 | $12.62 | 1,981,600 |
| 2020-11-05 | $12.73 | $13.13 | $12.73 | $12.96 | $12.84 | 2,652,100 |
| 2020-11-04 | $13.04 | $13.09 | $12.67 | $12.70 | $12.58 | 1,992,100 |
| 2020-11-03 | $13.16 | $13.33 | $12.91 | $13.06 | $12.94 | 2,476,200 |
| 2020-11-02 | $12.81 | $13.16 | $12.40 | $13.13 | $13.01 | 4,488,900 |
| 2020-10-30 | $13.46 | $13.80 | $12.75 | $12.87 | $12.75 | 4,376,460 |
| 2020-10-29 | $13.76 | $13.84 | $13.35 | $13.38 | $13.25 | 4,579,200 |
| 2020-10-28 | $14.10 | $14.10 | $13.60 | $13.85 | $13.72 | 2,504,600 |
| 2020-10-27 | $14.08 | $14.38 | $13.79 | $13.97 | $13.84 | 3,136,900 |
| 2020-10-26 | $14.47 | $14.48 | $13.97 | $14.19 | $14.06 | 4,153,900 |
| 2020-10-23 | $14.21 | $14.48 | $14.02 | $14.44 | $14.30 | 5,157,160 |
| 2020-10-22 | $13.90 | $14.55 | $13.90 | $14.27 | $14.14 | 6,400,180 |
| 2020-10-21 | $13.99 | $14.10 | $13.57 | $13.89 | $13.76 | 5,127,100 |
| 2020-10-20 | $13.75 | $14.39 | $13.51 | $14.12 | $13.99 | 5,427,350 |
| 2020-10-19 | $13.74 | $14.00 | $13.47 | $13.54 | $13.41 | 3,078,700 |
| 2020-10-16 | $13.67 | $13.79 | $13.30 | $13.72 | $13.59 | 5,743,400 |
| 2020-10-15 | $14.35 | $14.40 | $13.49 | $13.60 | $13.47 | 8,736,500 |
| 2020-10-14 | $14.82 | $14.82 | $14.26 | $14.34 | $14.20 | 6,894,050 |
| 2020-10-13 | $14.59 | $14.85 | $14.38 | $14.77 | $14.63 | 10,718,400 |
| 2020-10-12 | $13.90 | $14.88 | $13.90 | $14.64 | $14.50 | 11,244,820 |
| 2020-10-09 | $13.84 | $13.99 | $13.50 | $13.83 | $13.70 | 6,860,050 |
| 2020-10-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.58 | 0 |
| 2020-10-07 | $13.71 | $13.71 | $13.71 | $13.71 | $13.58 | 0 |
| 2020-10-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.58 | 0 |
| 2020-10-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.58 | 0 |
| 2020-10-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.58 | 0 |
| 2020-10-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.58 | 0 |
| 2020-09-30 | $13.89 | $14.24 | $13.63 | $13.71 | $13.58 | 7,707,470 |
| 2020-09-29 | $12.88 | $14.29 | $12.78 | $13.85 | $13.72 | 12,704,250 |
| 2020-09-28 | $13.10 | $13.20 | $12.56 | $12.78 | $12.66 | 3,529,200 |
| 2020-09-25 | $12.88 | $13.18 | $12.71 | $13.08 | $12.96 | 3,711,250 |
| 2020-09-24 | $13.05 | $13.50 | $12.67 | $12.88 | $12.76 | 6,659,650 |
| 2020-09-23 | $12.80 | $13.35 | $12.57 | $13.22 | $13.10 | 6,930,200 |
| 2020-09-22 | $12.89 | $13.08 | $12.60 | $12.63 | $12.51 | 5,013,430 |
| 2020-09-21 | $13.20 | $13.50 | $12.88 | $12.90 | $12.78 | 7,326,100 |
| 2020-09-18 | $12.40 | $13.35 | $12.29 | $13.28 | $13.15 | 13,695,050 |
| 2020-09-17 | $12.50 | $12.87 | $12.32 | $12.51 | $12.39 | 6,627,300 |
| 2020-09-16 | $11.85 | $12.99 | $11.85 | $12.65 | $12.53 | 9,717,480 |
| 2020-09-15 | $12.15 | $12.47 | $11.85 | $12.05 | $11.94 | 4,577,900 |
| 2020-09-14 | $12.00 | $12.33 | $11.79 | $12.22 | $12.10 | 4,058,700 |
| 2020-09-11 | $11.61 | $11.95 | $11.53 | $11.74 | $11.63 | 3,083,600 |
| 2020-09-10 | $12.25 | $12.54 | $11.59 | $11.72 | $11.61 | 6,688,150 |
| 2020-09-09 | $12.37 | $12.68 | $12.08 | $12.30 | $12.18 | 6,409,310 |
| 2020-09-08 | $12.27 | $12.68 | $12.05 | $12.61 | $12.49 | 5,639,690 |
| 2020-09-07 | $12.58 | $12.82 | $12.35 | $12.43 | $12.31 | 8,389,900 |
| 2020-09-04 | $11.93 | $12.78 | $11.72 | $12.59 | $12.47 | 9,461,660 |
| 2020-09-03 | $13.14 | $13.19 | $12.08 | $12.29 | $12.17 | 11,181,060 |
| 2020-09-02 | $11.46 | $13.43 | $11.32 | $12.80 | $12.68 | 17,392,850 |
| 2020-09-01 | $11.30 | $11.39 | $11.19 | $11.37 | $11.26 | 2,499,700 |
| 2020-08-31 | $11.55 | $11.70 | $11.28 | $11.30 | $11.19 | 3,519,140 |
| 2020-08-28 | $11.37 | $11.65 | $11.25 | $11.65 | $11.54 | 3,302,140 |
| 2020-08-27 | $11.10 | $11.50 | $10.96 | $11.40 | $11.29 | 3,126,400 |
| 2020-08-26 | $11.39 | $11.55 | $11.02 | $11.09 | $10.99 | 3,411,650 |
| 2020-08-25 | $11.23 | $11.61 | $11.11 | $11.41 | $11.30 | 4,612,950 |
| 2020-08-24 | $11.04 | $11.33 | $10.86 | $11.23 | $11.12 | 4,562,600 |
| 2020-08-21 | $11.11 | $11.20 | $10.90 | $11.05 | $10.95 | 2,893,240 |
| 2020-08-20 | $10.81 | $11.28 | $10.81 | $11.06 | $10.96 | 3,259,700 |
| 2020-08-19 | $11.18 | $11.21 | $11.00 | $11.00 | $10.90 | 3,180,600 |
| 2020-08-18 | $11.49 | $11.49 | $11.06 | $11.18 | $11.07 | 4,693,040 |
| 2020-08-17 | $11.15 | $11.29 | $11.00 | $11.20 | $11.09 | 3,549,800 |
| 2020-08-14 | $11.12 | $11.21 | $10.74 | $11.07 | $10.97 | 3,984,800 |
| 2020-08-13 | $11.28 | $11.33 | $10.84 | $11.00 | $10.90 | 5,322,300 |
| 2020-08-12 | $11.34 | $11.80 | $11.00 | $11.27 | $11.16 | 4,070,300 |
| 2020-08-11 | $11.96 | $11.98 | $11.20 | $11.39 | $11.28 | 5,032,560 |
| 2020-08-10 | $11.88 | $12.07 | $11.66 | $11.85 | $11.74 | 3,886,510 |
| 2020-08-07 | $12.10 | $12.26 | $11.65 | $11.93 | $11.82 | 6,957,870 |
| 2020-08-06 | $12.29 | $12.33 | $11.94 | $12.18 | $12.06 | 4,923,500 |
| 2020-08-05 | $12.40 | $12.43 | $12.15 | $12.25 | $12.13 | 5,209,000 |
| 2020-08-04 | $12.90 | $13.00 | $12.20 | $12.29 | $12.17 | 7,447,420 |
| 2020-08-03 | $12.50 | $12.94 | $12.25 | $12.90 | $12.78 | 6,696,000 |
| 2020-07-31 | $12.38 | $12.43 | $12.07 | $12.40 | $12.28 | 4,680,980 |
| 2020-07-30 | $12.73 | $12.79 | $12.22 | $12.24 | $12.12 | 5,221,800 |
| 2020-07-29 | $12.46 | $12.65 | $12.08 | $12.63 | $12.51 | 6,012,370 |
| 2020-07-28 | $12.80 | $12.80 | $12.00 | $12.14 | $12.03 | 5,774,940 |
| 2020-07-27 | $12.37 | $12.80 | $12.14 | $12.50 | $12.38 | 5,241,700 |
| 2020-07-24 | $12.50 | $12.70 | $12.02 | $12.25 | $12.13 | 7,414,140 |
| 2020-07-23 | $12.56 | $12.70 | $12.26 | $12.62 | $12.50 | 6,903,400 |
| 2020-07-22 | $12.20 | $12.88 | $12.05 | $12.74 | $12.62 | 9,622,090 |
| 2020-07-21 | $12.15 | $12.33 | $12.03 | $12.21 | $12.09 | 6,330,180 |
| 2020-07-20 | $11.73 | $12.22 | $11.63 | $12.10 | $11.99 | 8,479,850 |
| 2020-07-17 | $11.50 | $12.09 | $11.40 | $11.72 | $11.61 | 8,070,160 |
| 2020-07-16 | $12.34 | $12.45 | $11.40 | $11.55 | $11.44 | 10,735,150 |
| 2020-07-15 | $13.36 | $13.36 | $12.10 | $12.25 | $12.13 | 11,776,990 |
| 2020-07-14 | $13.56 | $13.56 | $12.75 | $12.99 | $12.87 | 13,526,390 |
| 2020-07-13 | $13.00 | $13.88 | $12.93 | $13.61 | $13.48 | 18,713,280 |
| 2020-07-10 | $13.40 | $13.56 | $12.85 | $12.85 | $12.73 | 14,976,650 |
| 2020-07-09 | $13.30 | $13.97 | $13.24 | $13.65 | $13.52 | 17,903,200 |
| 2020-07-08 | $13.06 | $13.24 | $12.91 | $13.23 | $13.11 | 15,173,510 |
| 2020-07-07 | $13.50 | $13.85 | $12.96 | $13.06 | $12.94 | 23,010,430 |
| 2020-07-06 | $13.33 | $14.10 | $13.23 | $13.51 | $13.38 | 14,533,610 |
| 2020-07-03 | $13.71 | $14.25 | $13.58 | $13.59 | $13.46 | 9,034,400 |
| 2020-07-02 | $13.87 | $14.67 | $13.50 | $13.90 | $13.77 | 11,167,150 |
| 2020-07-01 | $14.03 | $14.50 | $13.43 | $13.79 | $13.66 | 14,593,130 |
| 2020-06-30 | $13.19 | $14.50 | $13.13 | $14.47 | $14.33 | 15,341,700 |
| 2020-06-29 | $12.90 | $13.68 | $12.90 | $13.23 | $13.11 | 10,414,450 |
| 2020-06-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.88 | 0 |
| 2020-06-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.88 | 0 |
| 2020-06-24 | $13.26 | $13.40 | $12.87 | $13.00 | $12.88 | 10,455,200 |
| 2020-06-23 | $13.40 | $13.45 | $12.16 | $13.07 | $12.95 | 13,763,160 |
| 2020-06-22 | $13.07 | $14.03 | $12.90 | $13.20 | $13.08 | 22,910,200 |
| 2020-06-19 | $11.80 | $13.23 | $11.46 | $13.06 | $12.94 | 26,234,220 |
| 2020-06-18 | $14.00 | $14.77 | $12.17 | $12.17 | $12.06 | 30,115,840 |
| 2020-06-17 | $12.50 | $13.52 | $12.40 | $13.52 | $13.39 | 10,899,030 |
| 2020-06-16 | $11.31 | $12.29 | $11.13 | $12.29 | $12.17 | 18,177,130 |
| 2020-06-15 | $10.37 | $11.57 | $10.37 | $11.17 | $11.06 | 24,583,360 |
| 2020-06-12 | $9.78 | $10.66 | $9.77 | $10.52 | $10.42 | 13,713,640 |
| 2020-06-11 | $10.18 | $10.32 | $9.93 | $10.08 | $9.98 | 12,052,100 |
| 2020-06-10 | $9.47 | $10.26 | $9.39 | $10.04 | $9.95 | 16,420,290 |
| 2020-06-09 | $9.31 | $9.51 | $9.23 | $9.38 | $9.29 | 8,558,600 |
| 2020-06-08 | $9.34 | $9.65 | $9.23 | $9.46 | $9.37 | 11,790,090 |
| 2020-06-05 | $9.13 | $9.45 | $9.00 | $9.23 | $9.14 | 11,860,070 |
| 2020-06-04 | $8.85 | $9.60 | $8.75 | $9.04 | $8.93 | 13,435,400 |
| 2020-06-03 | $8.98 | $8.98 | $8.65 | $8.75 | $8.64 | 14,249,780 |
| 2020-06-02 | $8.19 | $9.00 | $8.12 | $9.00 | $8.89 | 17,041,660 |
| 2020-06-01 | $8.16 | $8.24 | $8.05 | $8.18 | $8.08 | 9,056,420 |
| 2020-05-29 | $7.81 | $8.40 | $7.72 | $8.11 | $8.01 | 11,938,030 |
| 2020-05-28 | $7.80 | $7.88 | $7.63 | $7.81 | $7.71 | 6,084,390 |
| 2020-05-27 | $7.97 | $8.08 | $7.80 | $7.90 | $7.80 | 9,149,370 |
| 2020-05-26 | $8.43 | $8.43 | $7.86 | $8.17 | $8.07 | 17,912,770 |
| 2020-05-25 | $8.00 | $8.12 | $8.00 | $8.12 | $8.02 | 5,648,740 |
| 2020-05-22 | $7.58 | $7.58 | $7.32 | $7.38 | $7.29 | 3,940,760 |
| 2020-05-21 | $7.72 | $7.90 | $7.60 | $7.62 | $7.52 | 5,009,300 |
| 2020-05-20 | $7.57 | $7.86 | $7.45 | $7.65 | $7.55 | 3,847,300 |
| 2020-05-19 | $7.56 | $7.65 | $7.48 | $7.56 | $7.46 | 2,292,760 |
| 2020-05-18 | $7.72 | $7.73 | $7.48 | $7.49 | $7.40 | 3,423,220 |
| 2020-05-15 | $7.72 | $7.83 | $7.70 | $7.72 | $7.62 | 2,663,720 |
| 2020-05-14 | $7.69 | $7.88 | $7.64 | $7.74 | $7.64 | 3,167,820 |
| 2020-05-13 | $7.81 | $7.81 | $7.67 | $7.73 | $7.63 | 2,205,550 |
| 2020-05-12 | $7.82 | $7.84 | $7.64 | $7.78 | $7.68 | 2,624,950 |
| 2020-05-11 | $7.89 | $7.96 | $7.74 | $7.80 | $7.70 | 3,413,460 |
| 2020-05-08 | $7.78 | $7.93 | $7.78 | $7.90 | $7.80 | 2,438,500 |
| 2020-05-07 | $7.86 | $7.88 | $7.71 | $7.78 | $7.68 | 2,770,900 |
| 2020-05-06 | $7.59 | $7.84 | $7.50 | $7.83 | $7.73 | 3,782,650 |
| 2020-05-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.52 | 0 |
| 2020-05-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.52 | 0 |
| 2020-05-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.52 | 0 |
| 2020-04-30 | $7.40 | $7.64 | $7.40 | $7.62 | $7.52 | 3,208,250 |
| 2020-04-29 | $7.30 | $7.44 | $7.20 | $7.40 | $7.31 | 3,777,360 |
| 2020-04-28 | $7.65 | $7.65 | $7.08 | $7.35 | $7.26 | 5,015,420 |
| 2020-04-27 | $7.80 | $7.82 | $7.36 | $7.42 | $7.33 | 6,739,500 |
| 2020-04-24 | $7.85 | $7.93 | $7.60 | $7.80 | $7.70 | 5,912,290 |
| 2020-04-23 | $8.02 | $8.03 | $7.80 | $7.82 | $7.72 | 6,868,970 |
| 2020-04-22 | $7.97 | $8.06 | $7.82 | $8.00 | $7.90 | 5,961,700 |
| 2020-04-21 | $7.95 | $8.15 | $7.82 | $8.08 | $7.98 | 7,208,980 |
| 2020-04-20 | $7.80 | $8.06 | $7.68 | $8.01 | $7.91 | 9,811,350 |
| 2020-04-17 | $8.15 | $8.32 | $7.94 | $7.97 | $7.87 | 11,664,650 |
| 2020-04-16 | $8.09 | $8.19 | $7.94 | $8.07 | $7.97 | 10,199,750 |
| 2020-04-15 | $8.16 | $8.27 | $7.96 | $8.17 | $8.07 | 13,165,760 |
| 2020-04-14 | $7.95 | $8.46 | $7.95 | $8.27 | $8.17 | 20,468,600 |
| 2020-04-13 | $8.27 | $8.47 | $8.27 | $8.27 | $8.17 | 18,670,060 |
| 2020-04-10 | $9.35 | $10.20 | $9.00 | $9.19 | $9.07 | 44,523,220 |
| 2020-04-09 | $9.35 | $9.35 | $9.34 | $9.35 | $9.23 | 10,710,520 |
| 2020-04-08 | $8.04 | $8.50 | $7.99 | $8.50 | $8.39 | 3,845,130 |
| 2020-04-07 | $7.41 | $7.76 | $7.37 | $7.73 | $7.63 | 4,305,600 |
| 2020-04-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.20 | 0 |
| 2020-04-03 | $7.49 | $7.51 | $7.26 | $7.29 | $7.20 | 2,419,200 |
| 2020-04-02 | $7.23 | $7.39 | $7.04 | $7.38 | $7.29 | 2,247,300 |
| 2020-04-01 | $7.30 | $7.42 | $7.12 | $7.19 | $7.10 | 2,538,130 |
| 2020-03-31 | $7.49 | $7.53 | $7.28 | $7.30 | $7.21 | 2,291,400 |
| 2020-03-30 | $7.58 | $7.58 | $7.28 | $7.36 | $7.27 | 2,649,200 |
| 2020-03-27 | $7.87 | $7.94 | $7.67 | $7.68 | $7.58 | 2,362,110 |
| 2020-03-26 | $7.97 | $8.00 | $7.76 | $7.77 | $7.67 | 2,352,710 |
| 2020-03-25 | $8.08 | $8.12 | $7.93 | $8.01 | $7.91 | 3,307,700 |
| 2020-03-24 | $7.75 | $7.94 | $7.65 | $7.91 | $7.81 | 3,210,400 |
| 2020-03-23 | $7.90 | $7.99 | $7.62 | $7.67 | $7.57 | 3,563,900 |
| 2020-03-20 | $7.89 | $8.03 | $7.78 | $8.01 | $7.91 | 3,427,170 |
| 2020-03-19 | $7.77 | $7.85 | $7.60 | $7.80 | $7.70 | 3,633,340 |
| 2020-03-18 | $7.91 | $8.02 | $7.68 | $7.70 | $7.60 | 4,820,150 |
| 2020-03-17 | $7.81 | $7.98 | $7.41 | $7.79 | $7.69 | 5,072,610 |
| 2020-03-16 | $8.30 | $8.41 | $7.61 | $7.66 | $7.56 | 5,888,790 |
| 2020-03-13 | $7.99 | $8.29 | $7.88 | $8.23 | $8.13 | 6,288,740 |
| 2020-03-12 | $8.43 | $8.56 | $8.25 | $8.33 | $8.22 | 5,167,940 |
| 2020-03-11 | $8.90 | $9.13 | $8.55 | $8.59 | $8.48 | 7,694,040 |
| 2020-03-10 | $8.07 | $8.82 | $8.05 | $8.81 | $8.70 | 7,521,250 |
| 2020-03-09 | $8.82 | $8.82 | $8.35 | $8.39 | $8.28 | 5,992,610 |
| 2020-03-06 | $8.71 | $8.93 | $8.69 | $8.82 | $8.71 | 5,390,680 |
| 2020-03-05 | $8.82 | $8.90 | $8.68 | $8.85 | $8.74 | 6,546,400 |
| 2020-03-04 | $8.65 | $8.78 | $8.52 | $8.71 | $8.60 | 4,614,300 |
| 2020-03-03 | $8.63 | $8.89 | $8.50 | $8.68 | $8.57 | 7,742,650 |
| 2020-03-02 | $8.04 | $8.55 | $8.04 | $8.53 | $8.42 | 5,173,400 |
| 2020-02-28 | $8.29 | $8.44 | $7.91 | $7.95 | $7.85 | 7,575,030 |
| 2020-02-27 | $8.55 | $8.75 | $8.46 | $8.64 | $8.53 | 5,304,250 |
| 2020-02-26 | $8.72 | $8.80 | $8.43 | $8.51 | $8.40 | 6,998,630 |
| 2020-02-25 | $8.77 | $8.90 | $8.34 | $8.87 | $8.76 | 10,350,360 |
| 2020-02-24 | $9.01 | $9.13 | $8.71 | $9.10 | $8.98 | 9,509,470 |
| 2020-02-21 | $8.64 | $8.96 | $8.64 | $8.92 | $8.81 | 8,723,900 |
| 2020-02-20 | $8.52 | $8.70 | $8.36 | $8.64 | $8.53 | 6,420,480 |
| 2020-02-19 | $8.61 | $8.64 | $8.49 | $8.51 | $8.40 | 5,975,270 |
| 2020-02-18 | $8.43 | $8.74 | $8.40 | $8.69 | $8.58 | 7,945,620 |
| 2020-02-17 | $8.15 | $8.47 | $8.13 | $8.39 | $8.28 | 6,694,750 |
| 2020-02-14 | $8.09 | $8.20 | $7.99 | $8.06 | $7.96 | 4,130,700 |
| 2020-02-13 | $8.22 | $8.25 | $8.04 | $8.04 | $7.94 | 5,558,160 |
| 2020-02-12 | $8.04 | $8.25 | $8.03 | $8.22 | $8.12 | 5,631,730 |
| 2020-02-11 | $8.13 | $8.20 | $8.03 | $8.13 | $8.03 | 5,803,030 |
| 2020-02-10 | $8.01 | $8.16 | $7.96 | $8.09 | $7.99 | 4,975,290 |
| 2020-02-07 | $7.92 | $8.15 | $7.80 | $8.08 | $7.98 | 5,308,700 |
| 2020-02-06 | $7.93 | $8.10 | $7.77 | $8.01 | $7.91 | 5,721,550 |
| 2020-02-05 | $7.51 | $7.94 | $7.49 | $7.76 | $7.66 | 7,056,370 |
| 2020-02-04 | $7.04 | $7.57 | $7.04 | $7.42 | $7.33 | 7,833,500 |
| 2020-02-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.72 | 389,300 |
| 2020-01-31 | $8.69 | $8.69 | $8.69 | $8.69 | $8.58 | 0 |
| 2020-01-30 | $8.69 | $8.69 | $8.69 | $8.69 | $8.58 | 0 |
| 2020-01-29 | $8.69 | $8.69 | $8.69 | $8.69 | $8.58 | 0 |
| 2020-01-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.58 | 0 |
| 2020-01-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.58 | 0 |
| 2020-01-24 | $8.69 | $8.69 | $8.69 | $8.69 | $8.58 | 0 |
| 2020-01-23 | $8.87 | $9.12 | $8.56 | $8.69 | $8.58 | 4,754,430 |
| 2020-01-22 | $9.09 | $9.37 | $8.44 | $9.15 | $9.03 | 5,851,200 |
| 2020-01-21 | $9.40 | $9.51 | $9.13 | $9.19 | $9.07 | 6,074,550 |
| 2020-01-20 | $9.72 | $9.73 | $9.30 | $9.46 | $9.34 | 5,189,460 |
| 2020-01-17 | $9.81 | $9.85 | $9.55 | $9.63 | $9.51 | 9,139,530 |
| 2020-01-16 | $9.29 | $10.03 | $9.29 | $9.89 | $9.76 | 15,517,320 |
| 2020-01-15 | $9.59 | $9.64 | $9.24 | $9.29 | $9.17 | 6,800,350 |
| 2020-01-14 | $9.50 | $9.72 | $9.45 | $9.65 | $9.53 | 8,552,690 |
| 2020-01-13 | $9.13 | $9.49 | $9.13 | $9.45 | $9.33 | 6,520,550 |
| 2020-01-10 | $9.54 | $9.54 | $9.30 | $9.35 | $9.23 | 5,645,530 |
| 2020-01-09 | $9.38 | $9.57 | $9.38 | $9.47 | $9.35 | 5,431,620 |
| 2020-01-08 | $9.63 | $9.75 | $9.32 | $9.42 | $9.30 | 8,218,520 |
| 2020-01-07 | $9.67 | $9.75 | $9.54 | $9.69 | $9.57 | 6,496,020 |
| 2020-01-06 | $9.52 | $9.71 | $9.40 | $9.56 | $9.44 | 7,060,100 |
| 2020-01-03 | $9.65 | $9.72 | $9.49 | $9.60 | $9.48 | 6,457,450 |
| 2020-01-02 | $9.57 | $9.75 | $9.40 | $9.66 | $9.54 | 7,042,050 |
| 2020-01-01 | $9.47 | $9.47 | $9.47 | $9.47 | $9.35 | 0 |
| 2019-12-31 | $9.52 | $9.63 | $9.37 | $9.47 | $9.35 | 5,117,200 |
| 2019-12-30 | $9.53 | $9.70 | $9.30 | $9.52 | $9.40 | 6,928,250 |
| 2019-12-27 | $9.89 | $9.89 | $9.51 | $9.52 | $9.40 | 6,251,140 |
| 2019-12-26 | $9.79 | $9.90 | $9.59 | $9.75 | $9.63 | 6,671,600 |
| 2019-12-25 | $10.20 | $10.22 | $9.72 | $9.79 | $9.67 | 8,461,630 |
| 2019-12-24 | $9.88 | $10.09 | $9.41 | $10.01 | $9.88 | 10,988,990 |
| 2019-12-23 | $10.21 | $10.21 | $9.40 | $9.41 | $9.29 | 12,086,830 |
| 2019-12-20 | $10.85 | $10.93 | $10.21 | $10.21 | $10.08 | 13,317,680 |
| 2019-12-19 | $10.77 | $11.00 | $10.51 | $10.89 | $10.75 | 11,738,290 |
| 2019-12-18 | $11.03 | $11.04 | $10.76 | $10.77 | $10.63 | 13,261,140 |
| 2019-12-17 | $10.85 | $11.07 | $10.80 | $11.07 | $10.93 | 18,822,310 |
| 2019-12-16 | $10.37 | $11.30 | $10.35 | $11.03 | $10.89 | 22,170,840 |
| 2019-12-13 | $10.67 | $10.78 | $10.31 | $10.47 | $10.34 | 12,176,010 |
| 2019-12-12 | $10.40 | $10.90 | $10.31 | $10.57 | $10.44 | 14,940,370 |
| 2019-12-11 | $11.25 | $11.67 | $10.80 | $10.82 | $10.68 | 21,530,100 |
| 2019-12-10 | $10.98 | $11.24 | $10.76 | $11.17 | $11.03 | 22,981,930 |
| 2019-12-09 | $11.26 | $11.81 | $10.83 | $11.20 | $11.06 | 38,045,310 |
| 2019-12-06 | $9.94 | $11.07 | $9.94 | $11.07 | $10.93 | 31,349,700 |
| 2019-12-05 | $9.97 | $10.43 | $9.83 | $10.06 | $9.93 | 21,119,980 |
| 2019-12-04 | $9.64 | $10.11 | $9.52 | $10.00 | $9.87 | 20,255,560 |
| 2019-12-03 | $10.28 | $10.66 | $9.82 | $10.04 | $9.91 | 23,393,980 |
| 2019-12-02 | $10.07 | $10.84 | $9.73 | $10.55 | $10.42 | 34,117,590 |
| 2019-11-29 | $10.40 | $11.35 | $10.37 | $10.72 | $10.58 | 39,307,290 |
| 2019-11-28 | $9.51 | $10.32 | $9.51 | $10.32 | $10.19 | 27,765,900 |
| 2019-11-27 | $8.90 | $9.38 | $8.90 | $9.38 | $9.26 | 5,144,740 |
| 2019-11-26 | $9.11 | $9.12 | $8.53 | $8.53 | $8.42 | 7,290,600 |
| 2019-11-25 | $9.25 | $9.39 | $8.61 | $9.02 | $8.91 | 7,487,200 |
| 2019-11-22 | $9.31 | $9.69 | $9.26 | $9.55 | $9.43 | 9,576,060 |
| 2019-11-21 | $9.65 | $9.71 | $9.18 | $9.31 | $9.19 | 9,635,930 |
| 2019-11-20 | $9.64 | $9.93 | $9.36 | $9.75 | $9.63 | 13,902,570 |
| 2019-11-19 | $9.55 | $10.29 | $9.45 | $9.74 | $9.62 | 19,353,530 |
| 2019-11-18 | $9.10 | $9.99 | $8.52 | $9.62 | $9.50 | 19,595,490 |
| 2019-11-15 | $8.32 | $9.11 | $8.32 | $9.11 | $8.99 | 6,266,620 |
| 2019-11-14 | $8.21 | $8.72 | $8.20 | $8.28 | $8.18 | 8,595,650 |
| 2019-11-13 | $9.02 | $9.14 | $8.41 | $8.46 | $8.35 | 13,191,880 |
| 2019-11-12 | $9.45 | $10.19 | $8.60 | $9.34 | $9.22 | 23,001,450 |
| 2019-11-11 | $9.26 | $9.26 | $9.26 | $9.26 | $9.14 | 5,278,450 |
| 2019-11-08 | $8.48 | $8.75 | $8.38 | $8.42 | $8.31 | 3,071,300 |
| 2019-11-07 | $8.59 | $8.60 | $8.33 | $8.44 | $8.33 | 3,063,750 |
| 2019-11-06 | $8.65 | $8.65 | $8.42 | $8.51 | $8.40 | 3,786,120 |
| 2019-11-05 | $8.47 | $8.68 | $8.47 | $8.58 | $8.47 | 4,544,600 |
| 2019-11-04 | $8.52 | $8.62 | $8.35 | $8.47 | $8.36 | 6,323,990 |
| 2019-11-01 | $8.18 | $8.47 | $8.08 | $8.47 | $8.36 | 6,853,250 |
| 2019-10-31 | $8.21 | $8.53 | $8.01 | $8.08 | $7.98 | 6,471,630 |
| 2019-10-30 | $7.92 | $8.35 | $7.86 | $8.28 | $8.18 | 6,172,390 |
| 2019-10-29 | $8.15 | $8.16 | $7.90 | $8.04 | $7.94 | 7,784,190 |
| 2019-10-28 | $7.99 | $8.45 | $7.60 | $8.31 | $8.20 | 13,719,310 |
| 2019-10-25 | $7.31 | $7.95 | $7.29 | $7.80 | $7.70 | 8,639,400 |
| 2019-10-24 | $7.30 | $7.42 | $7.22 | $7.31 | $7.22 | 4,225,950 |
| 2019-10-23 | $7.22 | $7.57 | $7.12 | $7.45 | $7.36 | 6,155,750 |
| 2019-10-22 | $7.23 | $7.30 | $7.12 | $7.22 | $7.13 | 3,452,160 |
| 2019-10-21 | $7.33 | $7.72 | $7.11 | $7.30 | $7.21 | 5,769,640 |
| 2019-10-18 | $7.13 | $7.19 | $6.98 | $7.06 | $6.97 | 2,287,800 |
| 2019-10-17 | $7.05 | $7.22 | $7.00 | $7.15 | $7.06 | 2,934,850 |
| 2019-10-16 | $7.16 | $7.24 | $7.02 | $7.04 | $6.95 | 3,554,670 |
| 2019-10-15 | $7.13 | $7.21 | $6.97 | $7.20 | $7.11 | 5,627,060 |
| 2019-10-14 | $6.79 | $7.13 | $6.79 | $7.08 | $6.99 | 5,224,810 |
| 2019-10-11 | $6.83 | $6.94 | $6.73 | $6.76 | $6.67 | 3,620,970 |
| 2019-10-10 | $6.58 | $6.85 | $6.58 | $6.81 | $6.72 | 4,626,040 |
| 2019-10-09 | $6.51 | $6.61 | $6.46 | $6.61 | $6.53 | 4,652,630 |
| 2019-10-08 | $6.58 | $6.66 | $6.44 | $6.58 | $6.50 | 7,285,640 |
| 2019-10-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.75 | 0 |
| 2019-10-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.75 | 0 |
| 2019-10-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.75 | 0 |
| 2019-10-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.75 | 0 |
| 2019-10-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.75 | 0 |
| 2019-09-30 | $7.26 | $7.30 | $6.84 | $6.84 | $6.75 | 8,700,980 |
| 2019-09-27 | $7.71 | $7.77 | $7.36 | $7.60 | $7.50 | 15,665,790 |
| 2019-09-26 | $7.31 | $8.03 | $7.31 | $7.84 | $7.74 | 13,570,470 |
| 2019-09-25 | $7.62 | $7.71 | $7.30 | $7.30 | $7.21 | 7,168,290 |
| 2019-09-24 | $7.16 | $7.93 | $7.16 | $7.61 | $7.51 | 9,001,500 |
| 2019-09-23 | $7.28 | $7.31 | $7.08 | $7.21 | $7.12 | 3,919,780 |
| 2019-09-20 | $7.39 | $7.51 | $7.28 | $7.38 | $7.29 | 4,187,120 |
| 2019-09-19 | $7.37 | $7.47 | $7.25 | $7.38 | $7.29 | 4,306,720 |
| 2019-09-18 | $7.20 | $7.69 | $7.20 | $7.46 | $7.37 | 6,219,170 |
| 2019-09-17 | $7.52 | $7.53 | $7.17 | $7.24 | $7.15 | 5,061,370 |
| 2019-09-16 | $7.55 | $7.69 | $7.42 | $7.56 | $7.46 | 6,006,540 |
| 2019-09-13 | $7.53 | $7.53 | $7.53 | $7.53 | $7.43 | 0 |
| 2019-09-12 | $7.51 | $7.63 | $7.40 | $7.53 | $7.43 | 3,810,760 |
| 2019-09-11 | $7.71 | $7.71 | $7.40 | $7.41 | $7.32 | 4,647,580 |
| 2019-09-10 | $7.52 | $7.62 | $7.38 | $7.49 | $7.40 | 4,821,910 |
| 2019-09-09 | $7.43 | $7.55 | $7.37 | $7.55 | $7.45 | 5,163,420 |
| 2019-09-06 | $7.33 | $7.44 | $7.31 | $7.43 | $7.34 | 3,764,750 |
| 2019-09-05 | $7.34 | $7.46 | $7.22 | $7.33 | $7.24 | 5,136,240 |
| 2019-09-04 | $7.26 | $7.37 | $7.16 | $7.30 | $7.21 | 4,298,600 |
| 2019-09-03 | $7.28 | $7.29 | $7.17 | $7.22 | $7.13 | 4,179,860 |
| 2019-09-02 | $7.00 | $7.25 | $6.91 | $7.24 | $7.15 | 4,970,450 |
| 2019-08-30 | $7.07 | $7.33 | $6.88 | $6.96 | $6.87 | 5,915,490 |
| 2019-08-29 | $7.21 | $7.21 | $7.03 | $7.07 | $6.98 | 3,619,450 |
| 2019-08-28 | $7.09 | $7.21 | $7.03 | $7.06 | $6.97 | 4,834,210 |
| 2019-08-27 | $7.11 | $7.22 | $7.04 | $7.05 | $6.96 | 4,152,910 |
| 2019-08-26 | $6.81 | $7.11 | $6.81 | $7.09 | $7.00 | 3,334,200 |
| 2019-08-23 | $7.03 | $7.14 | $6.98 | $7.11 | $7.02 | 4,204,370 |
| 2019-08-22 | $6.87 | $7.28 | $6.87 | $7.11 | $7.02 | 6,852,390 |
| 2019-08-21 | $6.89 | $7.03 | $6.78 | $6.90 | $6.81 | 3,336,870 |
| 2019-08-20 | $6.77 | $7.28 | $6.77 | $6.89 | $6.80 | 5,650,120 |
| 2019-08-19 | $6.78 | $6.87 | $6.64 | $6.79 | $6.70 | 3,981,540 |
| 2019-08-16 | $6.36 | $6.59 | $6.33 | $6.53 | $6.45 | 2,084,240 |
| 2019-08-15 | $6.40 | $6.45 | $6.22 | $6.41 | $6.33 | 2,556,400 |
| 2019-08-14 | $6.49 | $6.55 | $6.35 | $6.45 | $6.37 | 1,372,450 |
| 2019-08-13 | $6.46 | $6.50 | $6.35 | $6.42 | $6.34 | 1,463,300 |
| 2019-08-12 | $6.40 | $6.52 | $6.36 | $6.52 | $6.44 | 1,266,630 |
| 2019-08-09 | $6.56 | $6.58 | $6.40 | $6.46 | $6.38 | 1,495,450 |
| 2019-08-08 | $6.46 | $6.57 | $6.40 | $6.48 | $6.40 | 1,356,000 |
| 2019-08-07 | $6.53 | $6.66 | $6.40 | $6.43 | $6.35 | 1,878,100 |
| 2019-08-06 | $6.50 | $6.65 | $6.21 | $6.54 | $6.46 | 2,727,800 |
| 2019-08-05 | $6.84 | $6.94 | $6.71 | $6.74 | $6.65 | 1,722,100 |
| 2019-08-02 | $6.72 | $6.89 | $6.66 | $6.88 | $6.79 | 2,151,370 |
| 2019-08-01 | $6.92 | $7.03 | $6.90 | $6.90 | $6.81 | 1,601,300 |
| 2019-07-31 | $6.91 | $6.96 | $6.86 | $6.95 | $6.86 | 1,625,600 |
| 2019-07-30 | $6.91 | $7.03 | $6.90 | $6.93 | $6.84 | 1,854,400 |
| 2019-07-29 | $6.90 | $6.97 | $6.80 | $6.95 | $6.86 | 1,653,900 |
| 2019-07-26 | $6.88 | $6.91 | $6.80 | $6.89 | $6.80 | 1,857,470 |
| 2019-07-25 | $6.77 | $6.88 | $6.75 | $6.85 | $6.76 | 1,629,400 |
| 2019-07-24 | $6.71 | $6.89 | $6.66 | $6.76 | $6.67 | 1,853,180 |
| 2019-07-23 | $6.56 | $6.67 | $6.55 | $6.63 | $6.55 | 983,500 |
| 2019-07-22 | $6.67 | $6.77 | $6.55 | $6.58 | $6.50 | 1,958,450 |
| 2019-07-19 | $6.59 | $6.86 | $6.59 | $6.79 | $6.70 | 1,943,850 |
| 2019-07-18 | $6.84 | $6.88 | $6.71 | $6.78 | $6.69 | 1,787,200 |
| 2019-07-17 | $6.92 | $6.94 | $6.79 | $6.84 | $6.75 | 2,310,440 |
| 2019-07-16 | $6.91 | $6.98 | $6.82 | $6.92 | $6.83 | 2,301,000 |
| 2019-07-15 | $6.68 | $7.22 | $6.65 | $6.92 | $6.83 | 3,877,440 |
| 2019-07-12 | $6.63 | $6.69 | $6.60 | $6.64 | $6.56 | 1,044,310 |
| 2019-07-11 | $6.67 | $6.73 | $6.60 | $6.63 | $6.55 | 1,891,600 |
| 2019-07-10 | $6.74 | $6.78 | $6.62 | $6.66 | $6.58 | 1,612,200 |
| 2019-07-09 | $6.60 | $6.77 | $6.60 | $6.72 | $6.63 | 1,811,200 |
| 2019-07-08 | $6.88 | $6.88 | $6.55 | $6.60 | $6.52 | 3,310,100 |
| 2019-07-05 | $7.00 | $7.07 | $6.83 | $6.90 | $6.81 | 3,576,200 |
| 2019-07-04 | $6.87 | $7.05 | $6.72 | $7.05 | $6.96 | 4,276,070 |
| 2019-07-03 | $7.06 | $7.08 | $6.80 | $6.91 | $6.82 | 3,334,040 |
| 2019-07-02 | $7.18 | $7.18 | $7.03 | $7.07 | $6.98 | 3,841,580 |
| 2019-07-01 | $7.10 | $7.21 | $6.92 | $7.11 | $7.02 | 6,250,320 |
| 2019-06-28 | $6.89 | $7.16 | $6.84 | $6.94 | $6.85 | 5,096,000 |
| 2019-06-27 | $7.03 | $7.05 | $6.78 | $6.89 | $6.80 | 4,750,750 |
| 2019-06-26 | $6.89 | $7.23 | $6.82 | $6.99 | $6.90 | 5,483,900 |
| 2019-06-25 | $7.09 | $7.24 | $6.62 | $7.00 | $6.91 | 7,395,830 |
| 2019-06-24 | $6.91 | $7.46 | $6.80 | $7.16 | $7.07 | 11,650,800 |
| 2019-06-21 | $6.96 | $7.21 | $6.77 | $6.88 | $6.79 | 9,374,640 |
| 2019-06-20 | $6.45 | $6.67 | $6.29 | $6.62 | $6.54 | 4,120,080 |
| 2019-06-19 | $6.51 | $6.65 | $6.48 | $6.49 | $6.41 | 2,657,680 |
| 2019-06-18 | $6.44 | $6.52 | $6.33 | $6.42 | $6.34 | 2,061,320 |
| 2019-06-17 | $6.63 | $6.75 | $6.30 | $6.45 | $6.37 | 5,339,900 |
| 2019-06-14 | $6.88 | $7.04 | $6.60 | $6.70 | $6.62 | 5,170,650 |
| 2019-06-13 | $6.64 | $6.95 | $6.64 | $6.85 | $6.76 | 4,102,000 |
| 2019-06-12 | $6.84 | $7.10 | $6.78 | $6.82 | $6.73 | 5,765,050 |
| 2019-06-11 | $6.77 | $6.93 | $6.58 | $6.91 | $6.82 | 5,790,040 |
| 2019-06-10 | $6.68 | $6.85 | $6.53 | $6.76 | $6.67 | 4,568,950 |
| 2019-06-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 0 |
| 2019-06-06 | $7.40 | $7.40 | $6.66 | $6.70 | $6.62 | 7,537,180 |
| 2019-06-05 | $7.40 | $7.52 | $7.13 | $7.40 | $7.31 | 6,177,030 |
| 2019-06-04 | $7.29 | $7.46 | $7.10 | $7.30 | $7.21 | 8,471,820 |
| 2019-06-03 | $7.42 | $7.80 | $7.32 | $7.55 | $7.45 | 13,418,330 |
| 2019-05-31 | $7.39 | $7.59 | $7.26 | $7.30 | $7.21 | 8,127,810 |
| 2019-05-30 | $7.50 | $7.58 | $7.28 | $7.45 | $7.36 | 10,073,260 |
| 2019-05-29 | $7.65 | $7.95 | $7.23 | $7.74 | $7.64 | 20,234,890 |
| 2019-05-28 | $6.72 | $7.45 | $6.72 | $7.45 | $7.36 | 11,369,860 |
| 2019-05-27 | $6.63 | $6.81 | $6.35 | $6.77 | $6.68 | 3,382,580 |
| 2019-05-24 | $6.82 | $7.05 | $6.60 | $6.60 | $6.52 | 5,990,390 |
| 2019-05-23 | $7.30 | $7.83 | $6.88 | $7.32 | $7.23 | 8,472,850 |
| 2019-05-22 | $6.80 | $7.14 | $6.75 | $7.14 | $7.05 | 3,746,150 |
| 2019-05-21 | $6.89 | $6.97 | $6.68 | $6.85 | $6.76 | 2,370,760 |
| 2019-05-20 | $6.76 | $6.88 | $6.60 | $6.87 | $6.72 | 3,016,880 |
| 2019-05-17 | $7.01 | $7.06 | $6.55 | $6.62 | $6.48 | 2,808,590 |
| 2019-05-16 | $6.94 | $7.07 | $6.88 | $6.97 | $6.82 | 2,216,010 |
| 2019-05-15 | $7.03 | $7.03 | $6.90 | $6.95 | $6.80 | 3,119,650 |
| 2019-05-14 | $6.91 | $7.15 | $6.85 | $6.95 | $6.80 | 2,740,100 |
| 2019-05-13 | $6.80 | $7.22 | $6.75 | $6.99 | $6.84 | 3,797,900 |
| 2019-05-10 | $6.52 | $6.76 | $6.45 | $6.72 | $6.58 | 3,191,600 |
| 2019-05-09 | $6.61 | $6.67 | $6.42 | $6.48 | $6.34 | 2,151,000 |
| 2019-05-08 | $6.54 | $6.74 | $6.24 | $6.66 | $6.52 | 2,688,500 |
| 2019-05-07 | $6.48 | $6.72 | $6.44 | $6.55 | $6.41 | 2,955,310 |
| 2019-05-06 | $7.00 | $7.00 | $6.42 | $6.42 | $6.28 | 4,833,110 |
| 2019-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.85 | 0 |
| 2019-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.85 | 0 |
| 2019-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.85 | 0 |
| 2019-04-30 | $7.18 | $7.19 | $6.90 | $7.00 | $6.85 | 2,527,420 |
| 2019-04-29 | $7.26 | $7.40 | $6.81 | $7.02 | $6.87 | 3,750,640 |
| 2019-04-26 | $7.20 | $7.49 | $7.05 | $7.26 | $7.11 | 3,546,430 |
| 2019-04-25 | $7.67 | $7.67 | $7.14 | $7.20 | $7.05 | 4,071,300 |
| 2019-04-24 | $7.48 | $7.62 | $7.38 | $7.60 | $7.44 | 2,228,350 |
| 2019-04-23 | $7.71 | $7.77 | $7.43 | $7.45 | $7.29 | 3,370,960 |
| 2019-04-22 | $7.83 | $7.95 | $7.71 | $7.77 | $7.61 | 3,593,660 |
| 2019-04-19 | $7.61 | $7.85 | $7.61 | $7.83 | $7.66 | 2,975,150 |
| 2019-04-18 | $7.77 | $7.85 | $7.61 | $7.63 | $7.47 | 2,865,960 |
| 2019-04-17 | $7.88 | $7.94 | $7.73 | $7.80 | $7.63 | 4,165,810 |
| 2019-04-16 | $7.68 | $7.89 | $7.37 | $7.88 | $7.71 | 4,556,860 |
| 2019-04-15 | $7.82 | $7.98 | $7.62 | $7.68 | $7.52 | 3,566,110 |
| 2019-04-12 | $7.62 | $7.83 | $7.62 | $7.78 | $7.61 | 2,510,200 |
| 2019-04-11 | $7.85 | $7.91 | $7.66 | $7.67 | $7.51 | 2,094,680 |
| 2019-04-10 | $7.86 | $7.89 | $7.65 | $7.83 | $7.66 | 2,633,000 |
| 2019-04-09 | $7.65 | $7.95 | $7.65 | $7.88 | $7.71 | 3,126,750 |
| 2019-04-08 | $7.88 | $8.08 | $7.62 | $7.70 | $7.54 | 5,006,090 |
| 2019-04-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.71 | 0 |
| 2019-04-04 | $8.08 | $8.08 | $7.79 | $7.88 | $7.71 | 5,251,000 |
| 2019-04-03 | $7.72 | $8.11 | $7.64 | $8.09 | $7.92 | 7,027,830 |
| 2019-04-02 | $7.78 | $7.84 | $7.70 | $7.78 | $7.61 | 4,385,920 |
| 2019-04-01 | $7.42 | $7.74 | $7.42 | $7.69 | $7.53 | 4,646,700 |
| 2019-03-29 | $7.25 | $7.42 | $6.80 | $7.41 | $7.25 | 3,680,700 |
| 2019-03-28 | $7.30 | $7.43 | $7.15 | $7.17 | $7.02 | 3,271,550 |
| 2019-03-27 | $7.41 | $7.52 | $7.20 | $7.32 | $7.16 | 3,103,310 |
| 2019-03-26 | $7.66 | $7.77 | $7.28 | $7.40 | $7.24 | 4,049,100 |
| 2019-03-25 | $7.55 | $7.73 | $7.49 | $7.65 | $7.49 | 2,910,800 |
| 2019-03-22 | $7.78 | $7.86 | $7.53 | $7.74 | $7.58 | 5,454,450 |
| 2019-03-21 | $7.76 | $7.99 | $7.71 | $7.86 | $7.69 | 5,772,630 |
| 2019-03-20 | $7.71 | $7.89 | $7.53 | $7.80 | $7.63 | 5,952,810 |
| 2019-03-19 | $7.65 | $7.88 | $7.60 | $7.74 | $7.58 | 5,098,380 |
| 2019-03-18 | $7.55 | $7.73 | $7.37 | $7.70 | $7.54 | 5,226,210 |
| 2019-03-15 | $7.60 | $7.77 | $7.43 | $7.55 | $7.39 | 6,534,200 |
| 2019-03-14 | $7.90 | $7.93 | $7.45 | $7.58 | $7.42 | 10,124,360 |
| 2019-03-13 | $8.77 | $8.77 | $8.06 | $8.12 | $7.95 | 20,479,310 |
| 2019-03-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.76 | 6,446,900 |
| 2019-03-11 | $8.14 | $8.14 | $8.14 | $8.14 | $7.97 | 4,101,720 |
| 2019-03-08 | $7.45 | $7.97 | $7.33 | $7.40 | $7.24 | 11,340,030 |
| 2019-03-07 | $7.38 | $7.84 | $7.21 | $7.65 | $7.49 | 11,022,840 |
| 2019-03-06 | $7.12 | $7.45 | $7.00 | $7.40 | $7.24 | 10,044,380 |
| 2019-03-05 | $6.81 | $7.13 | $6.80 | $7.11 | $6.96 | 7,670,810 |
| 2019-03-04 | $6.91 | $7.15 | $6.82 | $6.88 | $6.73 | 6,988,420 |
| 2019-03-01 | $6.86 | $6.93 | $6.70 | $6.84 | $6.69 | 3,051,760 |
| 2019-02-28 | $6.74 | $6.89 | $6.65 | $6.86 | $6.71 | 3,784,460 |
| 2019-02-27 | $6.88 | $6.95 | $6.63 | $6.76 | $6.62 | 5,862,100 |
| 2019-02-26 | $7.10 | $7.10 | $6.80 | $6.83 | $6.69 | 8,597,120 |
| 2019-02-25 | $6.68 | $7.13 | $6.60 | $7.09 | $6.94 | 11,670,750 |
| 2019-02-22 | $6.39 | $6.78 | $6.30 | $6.70 | $6.56 | 8,081,030 |
| 2019-02-21 | $6.38 | $6.80 | $6.32 | $6.39 | $6.25 | 6,007,690 |
| 2019-02-20 | $6.42 | $6.45 | $6.29 | $6.37 | $6.23 | 3,497,600 |
| 2019-02-19 | $6.54 | $6.57 | $6.33 | $6.44 | $6.30 | 6,872,010 |
| 2019-02-18 | $6.39 | $6.60 | $6.35 | $6.55 | $6.41 | 8,385,370 |
| 2019-02-15 | $6.27 | $6.45 | $6.22 | $6.40 | $6.26 | 7,908,290 |
| 2019-02-14 | $6.30 | $6.32 | $6.23 | $6.25 | $6.12 | 5,848,510 |
| 2019-02-13 | $6.31 | $6.37 | $6.15 | $6.33 | $6.20 | 8,630,590 |
| 2019-02-12 | $6.10 | $6.40 | $6.05 | $6.33 | $6.20 | 11,716,070 |
| 2019-02-11 | $5.65 | $6.22 | $5.64 | $6.22 | $6.09 | 7,118,850 |
| 2019-02-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2019-02-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2019-02-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2019-02-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2019-02-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2019-02-01 | $5.45 | $5.95 | $5.45 | $5.65 | $5.53 | 3,513,150 |
| 2019-01-31 | $5.67 | $5.70 | $5.49 | $5.52 | $5.40 | 4,292,000 |
| 2019-01-30 | $6.04 | $6.07 | $5.66 | $5.78 | $5.66 | 6,758,290 |
| 2019-01-29 | $5.66 | $6.14 | $5.63 | $6.14 | $6.01 | 5,295,730 |
| 2019-01-28 | $5.80 | $5.89 | $5.50 | $5.58 | $5.46 | 1,544,090 |
| 2019-01-25 | $5.89 | $5.89 | $5.79 | $5.80 | $5.68 | 1,160,500 |
| 2019-01-24 | $5.87 | $5.94 | $5.79 | $5.87 | $5.75 | 1,187,300 |
| 2019-01-23 | $5.78 | $5.85 | $5.78 | $5.83 | $5.71 | 670,100 |
| 2019-01-22 | $5.89 | $5.93 | $5.80 | $5.86 | $5.74 | 1,057,580 |
| 2019-01-21 | $5.85 | $5.96 | $5.84 | $5.87 | $5.75 | 811,100 |
| 2019-01-18 | $5.87 | $5.94 | $5.82 | $5.88 | $5.76 | 1,207,080 |
| 2019-01-17 | $6.13 | $6.13 | $5.87 | $5.88 | $5.76 | 2,257,310 |
| 2019-01-16 | $6.14 | $6.22 | $6.06 | $6.13 | $6.00 | 1,543,380 |
| 2019-01-15 | $5.99 | $6.11 | $5.99 | $6.09 | $5.96 | 1,540,620 |
| 2019-01-14 | $6.10 | $6.13 | $5.99 | $6.02 | $5.89 | 1,515,200 |
| 2019-01-11 | $6.10 | $6.16 | $6.00 | $6.09 | $5.96 | 2,021,030 |
| 2019-01-10 | $6.32 | $6.32 | $6.17 | $6.19 | $6.06 | 1,693,150 |
| 2019-01-09 | $6.37 | $6.45 | $6.21 | $6.23 | $6.10 | 2,862,680 |
| 2019-01-08 | $6.26 | $6.51 | $6.19 | $6.30 | $6.17 | 3,973,900 |
| 2019-01-07 | $5.85 | $6.20 | $5.85 | $6.07 | $5.94 | 2,553,300 |
| 2019-01-04 | $5.73 | $5.96 | $5.70 | $5.85 | $5.73 | 2,302,090 |
| 2019-01-03 | $5.79 | $6.17 | $5.74 | $5.80 | $5.68 | 3,398,390 |
| 2019-01-02 | $6.15 | $6.26 | $6.10 | $6.19 | $6.06 | 658,950 |
| 2019-01-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.02 | 0 |
| 2018-12-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.02 | 0 |
| 2018-12-28 | $6.16 | $6.22 | $6.12 | $6.15 | $6.02 | 998,050 |
| 2018-12-27 | $6.38 | $6.45 | $6.15 | $6.17 | $6.04 | 1,482,800 |
| 2018-12-26 | $6.38 | $6.38 | $6.38 | $6.38 | $6.24 | 0 |
| 2018-12-25 | $6.38 | $6.38 | $6.38 | $6.38 | $6.24 | 0 |
| 2018-12-24 | $6.28 | $6.46 | $6.22 | $6.38 | $6.24 | 2,020,500 |
| 2018-12-21 | $6.30 | $6.38 | $6.21 | $6.28 | $6.15 | 1,339,400 |
| 2018-12-20 | $6.16 | $6.33 | $6.15 | $6.31 | $6.18 | 1,484,300 |
| 2018-12-19 | $6.21 | $6.26 | $6.15 | $6.16 | $6.03 | 757,800 |
| 2018-12-18 | $6.22 | $6.33 | $6.04 | $6.22 | $6.09 | 1,280,100 |
| 2018-12-17 | $6.08 | $6.29 | $6.07 | $6.24 | $6.11 | 1,569,390 |
| 2018-12-14 | $6.34 | $6.40 | $6.06 | $6.09 | $5.96 | 2,018,600 |
| 2018-12-13 | $6.34 | $6.43 | $6.21 | $6.36 | $6.23 | 1,784,350 |
| 2018-12-12 | $6.35 | $6.39 | $6.27 | $6.33 | $6.20 | 1,318,190 |
| 2018-12-11 | $6.24 | $6.42 | $6.23 | $6.33 | $6.20 | 1,483,040 |
| 2018-12-10 | $6.25 | $6.32 | $6.18 | $6.24 | $6.11 | 1,754,600 |
| 2018-12-07 | $6.48 | $6.48 | $6.31 | $6.33 | $6.20 | 1,867,200 |
| 2018-12-06 | $6.67 | $6.67 | $6.32 | $6.37 | $6.23 | 3,862,000 |
| 2018-12-05 | $6.29 | $6.91 | $6.22 | $6.59 | $6.45 | 6,521,040 |
| 2018-12-04 | $6.45 | $6.49 | $6.32 | $6.41 | $6.27 | 3,396,200 |
| 2018-12-03 | $6.27 | $6.57 | $6.23 | $6.51 | $6.37 | 4,350,660 |
| 2018-11-30 | $6.15 | $6.19 | $5.90 | $6.12 | $5.99 | 2,167,260 |
| 2018-11-29 | $6.39 | $6.40 | $6.06 | $6.10 | $5.97 | 2,769,660 |
| 2018-11-28 | $6.11 | $6.52 | $5.80 | $6.39 | $6.25 | 5,288,240 |
| 2018-11-27 | $6.03 | $6.19 | $6.03 | $6.06 | $5.93 | 2,634,400 |
| 2018-11-26 | $6.00 | $6.18 | $5.95 | $6.01 | $5.88 | 3,423,090 |
| 2018-11-23 | $6.68 | $6.73 | $6.00 | $6.00 | $5.87 | 5,192,140 |
| 2018-11-22 | $6.89 | $6.89 | $6.56 | $6.65 | $6.51 | 3,377,660 |
| 2018-11-21 | $6.70 | $6.90 | $6.65 | $6.84 | $6.69 | 4,282,400 |
| 2018-11-20 | $6.83 | $6.95 | $6.65 | $6.76 | $6.62 | 5,922,690 |
| 2018-11-19 | $6.93 | $6.97 | $6.71 | $6.76 | $6.62 | 7,239,220 |
| 2018-11-16 | $7.45 | $7.47 | $6.90 | $6.99 | $6.84 | 11,399,300 |
| 2018-11-15 | $6.59 | $7.16 | $6.46 | $7.16 | $7.01 | 5,661,150 |
| 2018-11-14 | $6.25 | $6.73 | $6.25 | $6.51 | $6.37 | 5,891,710 |
| 2018-11-13 | $6.14 | $6.49 | $6.14 | $6.33 | $6.20 | 5,293,270 |
| 2018-11-12 | $5.92 | $6.33 | $5.89 | $6.25 | $6.12 | 3,851,400 |
| 2018-11-09 | $5.95 | $6.09 | $5.95 | $6.02 | $5.89 | 1,751,100 |
| 2018-11-08 | $6.13 | $6.16 | $5.97 | $6.05 | $5.92 | 2,493,760 |
| 2018-11-07 | $5.96 | $6.13 | $5.96 | $6.07 | $5.94 | 3,079,400 |
| 2018-11-06 | $5.96 | $6.03 | $5.85 | $5.98 | $5.85 | 2,210,600 |
| 2018-11-05 | $6.05 | $6.08 | $5.88 | $6.00 | $5.87 | 2,849,510 |
| 2018-11-02 | $5.86 | $5.99 | $5.84 | $5.93 | $5.80 | 2,484,250 |
| 2018-11-01 | $5.83 | $5.97 | $5.78 | $5.79 | $5.67 | 2,622,750 |
| 2018-10-31 | $5.72 | $5.82 | $5.68 | $5.77 | $5.65 | 1,637,270 |
| 2018-10-30 | $5.66 | $5.75 | $5.50 | $5.71 | $5.59 | 1,958,100 |
| 2018-10-29 | $5.78 | $5.78 | $5.57 | $5.70 | $5.58 | 1,323,990 |
| 2018-10-26 | $5.69 | $5.83 | $5.69 | $5.75 | $5.63 | 1,878,200 |
| 2018-10-25 | $5.55 | $5.73 | $5.50 | $5.67 | $5.55 | 1,576,200 |
| 2018-10-24 | $5.68 | $5.80 | $5.62 | $5.77 | $5.65 | 1,375,000 |
| 2018-10-23 | $5.73 | $5.88 | $5.69 | $5.76 | $5.64 | 2,007,260 |
| 2018-10-22 | $5.82 | $5.94 | $5.70 | $5.76 | $5.64 | 2,753,900 |
| 2018-10-19 | $5.32 | $5.55 | $5.08 | $5.55 | $5.43 | 1,590,600 |
| 2018-10-18 | $5.49 | $5.54 | $5.34 | $5.40 | $5.29 | 1,712,500 |
| 2018-10-17 | $5.52 | $5.56 | $5.40 | $5.54 | $5.42 | 1,610,300 |
| 2018-10-16 | $5.68 | $5.68 | $5.38 | $5.41 | $5.30 | 1,713,400 |
| 2018-10-15 | $5.70 | $5.76 | $5.53 | $5.60 | $5.48 | 1,512,100 |
| 2018-10-12 | $5.61 | $5.78 | $5.33 | $5.60 | $5.48 | 2,741,200 |
| 2018-10-11 | $6.20 | $6.27 | $5.83 | $5.83 | $5.71 | 3,191,700 |
| 2018-10-10 | $6.41 | $6.53 | $6.41 | $6.48 | $6.34 | 1,204,560 |
| 2018-10-09 | $6.46 | $6.53 | $6.42 | $6.48 | $6.34 | 1,062,710 |
| 2018-10-08 | $6.50 | $6.62 | $6.41 | $6.46 | $6.32 | 1,977,300 |
| 2018-10-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.50 | 0 |
| 2018-10-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.50 | 0 |
| 2018-10-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.50 | 0 |
| 2018-10-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.50 | 0 |
| 2018-10-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.50 | 0 |
| 2018-09-28 | $6.50 | $6.65 | $6.39 | $6.64 | $6.50 | 2,268,950 |
| 2018-09-27 | $6.66 | $6.74 | $6.58 | $6.58 | $6.44 | 3,209,800 |
| 2018-09-26 | $6.68 | $6.72 | $6.61 | $6.67 | $6.53 | 2,097,950 |
| 2018-09-25 | $6.62 | $6.75 | $6.60 | $6.63 | $6.49 | 2,177,300 |
| 2018-09-24 | $6.67 | $6.67 | $6.67 | $6.67 | $6.53 | 0 |
| 2018-09-21 | $6.63 | $6.71 | $6.58 | $6.67 | $6.53 | 2,299,000 |
| 2018-09-20 | $6.66 | $6.78 | $6.59 | $6.59 | $6.45 | 3,221,000 |
| 2018-09-19 | $6.63 | $6.68 | $6.54 | $6.65 | $6.51 | 3,564,150 |
| 2018-09-18 | $6.40 | $6.70 | $6.40 | $6.62 | $6.48 | 3,061,690 |
| 2018-09-17 | $6.50 | $6.93 | $6.35 | $6.58 | $6.44 | 3,427,550 |
| 2018-09-14 | $6.62 | $6.69 | $6.48 | $6.48 | $6.34 | 1,833,040 |
| 2018-09-13 | $6.72 | $6.72 | $6.57 | $6.65 | $6.51 | 1,964,100 |
| 2018-09-12 | $6.61 | $6.72 | $6.58 | $6.63 | $6.49 | 2,300,800 |
| 2018-09-11 | $6.66 | $6.89 | $6.43 | $6.67 | $6.53 | 3,603,830 |
| 2018-09-10 | $6.75 | $6.82 | $6.60 | $6.70 | $6.56 | 3,457,700 |
| 2018-09-07 | $6.99 | $6.99 | $6.69 | $6.82 | $6.68 | 5,087,950 |
| 2018-09-06 | $7.08 | $7.27 | $6.90 | $6.95 | $6.80 | 9,103,300 |
| 2018-09-05 | $6.70 | $7.22 | $6.68 | $7.22 | $7.07 | 6,473,930 |
| 2018-09-04 | $6.48 | $6.65 | $6.46 | $6.56 | $6.42 | 1,972,550 |
| 2018-09-03 | $6.70 | $6.79 | $6.30 | $6.47 | $6.33 | 2,570,640 |
| 2018-08-31 | $6.72 | $6.95 | $6.72 | $6.75 | $6.61 | 1,241,400 |
| 2018-08-30 | $7.03 | $7.03 | $6.73 | $6.78 | $6.64 | 1,830,100 |
| 2018-08-29 | $7.10 | $7.10 | $6.96 | $7.02 | $6.87 | 1,177,900 |
| 2018-08-28 | $7.13 | $7.18 | $7.04 | $7.09 | $6.94 | 1,798,100 |
| 2018-08-27 | $7.02 | $7.15 | $7.02 | $7.14 | $6.99 | 2,064,850 |
| 2018-08-24 | $7.02 | $7.12 | $7.01 | $7.02 | $6.87 | 1,306,700 |
| 2018-08-23 | $6.91 | $7.17 | $6.91 | $7.07 | $6.92 | 1,734,600 |
| 2018-08-22 | $7.07 | $7.16 | $6.91 | $6.92 | $6.77 | 1,511,300 |
| 2018-08-21 | $7.03 | $7.14 | $7.01 | $7.11 | $6.96 | 1,679,210 |
| 2018-08-20 | $6.82 | $7.07 | $6.82 | $7.07 | $6.92 | 1,775,950 |
| 2018-08-17 | $7.20 | $7.27 | $6.88 | $6.95 | $6.80 | 2,635,440 |
| 2018-08-16 | $7.05 | $7.31 | $7.01 | $7.09 | $6.94 | 1,914,750 |
| 2018-08-15 | $7.53 | $7.61 | $7.23 | $7.27 | $7.12 | 2,967,010 |
| 2018-08-14 | $7.56 | $7.65 | $7.52 | $7.54 | $7.38 | 2,303,900 |
| 2018-08-13 | $7.37 | $7.77 | $7.25 | $7.60 | $7.44 | 3,719,700 |
| 2018-08-10 | $7.70 | $7.84 | $7.64 | $7.64 | $7.48 | 5,463,800 |
| 2018-08-09 | $7.78 | $8.03 | $7.45 | $7.91 | $7.74 | 10,221,060 |
| 2018-08-08 | $8.30 | $8.35 | $7.44 | $7.75 | $7.59 | 10,469,630 |
| 2018-08-07 | $7.09 | $7.79 | $6.90 | $7.79 | $7.62 | 8,391,870 |
| 2018-08-06 | $6.84 | $7.23 | $6.84 | $7.08 | $6.93 | 3,093,200 |
| 2018-08-03 | $7.19 | $7.19 | $6.93 | $7.01 | $6.86 | 2,023,700 |
| 2018-08-02 | $7.39 | $7.39 | $6.86 | $7.00 | $6.85 | 3,021,100 |
| 2018-08-01 | $7.39 | $7.57 | $7.33 | $7.42 | $7.26 | 3,359,500 |
| 2018-07-31 | $7.22 | $7.39 | $7.13 | $7.39 | $7.23 | 1,782,600 |
| 2018-07-30 | $7.21 | $7.37 | $7.15 | $7.19 | $7.04 | 2,654,260 |
| 2018-07-27 | $7.67 | $7.75 | $7.40 | $7.45 | $7.29 | 2,715,300 |
| 2018-07-26 | $7.63 | $7.74 | $7.50 | $7.70 | $7.54 | 3,529,100 |
| 2018-07-25 | $7.50 | $7.71 | $7.50 | $7.67 | $7.51 | 3,747,700 |
| 2018-07-24 | $7.43 | $7.56 | $7.34 | $7.49 | $7.33 | 2,455,000 |
| 2018-07-23 | $7.24 | $7.62 | $7.15 | $7.41 | $7.25 | 3,901,850 |
| 2018-07-20 | $7.14 | $7.30 | $7.14 | $7.24 | $7.09 | 1,592,100 |
| 2018-07-19 | $7.46 | $7.49 | $7.11 | $7.16 | $7.01 | 2,169,850 |
| 2018-07-18 | $7.57 | $7.57 | $7.41 | $7.43 | $7.27 | 1,755,100 |
| 2018-07-17 | $7.57 | $7.59 | $7.35 | $7.50 | $7.34 | 2,038,620 |
| 2018-07-16 | $7.58 | $7.60 | $7.39 | $7.59 | $7.43 | 1,795,220 |
| 2018-07-13 | $7.69 | $7.69 | $7.44 | $7.51 | $7.35 | 2,049,500 |
| 2018-07-12 | $7.30 | $7.64 | $7.29 | $7.62 | $7.46 | 2,227,970 |
| 2018-07-11 | $7.80 | $7.80 | $7.24 | $7.40 | $7.24 | 3,405,110 |
| 2018-07-10 | $7.78 | $7.85 | $7.70 | $7.84 | $7.67 | 2,326,630 |
| 2018-07-09 | $7.57 | $7.83 | $7.57 | $7.76 | $7.60 | 2,684,900 |
| 2018-07-06 | $7.52 | $7.78 | $7.50 | $7.57 | $7.41 | 2,939,200 |
| 2018-07-05 | $7.50 | $7.94 | $7.50 | $7.52 | $7.36 | 3,349,800 |
| 2018-07-04 | $7.95 | $7.97 | $7.51 | $7.61 | $7.45 | 3,555,790 |
| 2018-07-03 | $7.94 | $8.05 | $7.72 | $7.98 | $7.81 | 4,210,930 |
| 2018-07-02 | $8.10 | $8.10 | $7.80 | $7.91 | $7.74 | 4,612,350 |
| 2018-06-29 | $7.70 | $8.30 | $7.52 | $8.05 | $7.88 | 9,013,870 |
| 2018-06-28 | $7.75 | $8.24 | $7.72 | $7.73 | $7.57 | 8,032,840 |
| 2018-06-27 | $7.82 | $8.02 | $7.60 | $7.61 | $7.45 | 6,856,400 |
| 2018-06-26 | $8.09 | $8.54 | $7.78 | $8.03 | $7.86 | 13,183,320 |
| 2018-06-25 | $7.15 | $7.76 | $7.14 | $7.76 | $7.60 | 4,490,220 |
| 2018-06-22 | $6.89 | $7.15 | $6.50 | $7.05 | $6.90 | 3,800,260 |
| 2018-06-21 | $7.74 | $7.75 | $6.89 | $6.89 | $6.74 | 5,115,100 |
| 2018-06-20 | $7.50 | $7.85 | $7.44 | $7.66 | $7.50 | 3,932,910 |
| 2018-06-19 | $8.43 | $8.43 | $7.59 | $7.59 | $7.43 | 4,168,400 |
| 2018-06-18 | $8.43 | $8.43 | $8.43 | $8.43 | $8.25 | 0 |
| 2018-06-15 | $8.77 | $8.85 | $8.40 | $8.43 | $8.25 | 3,866,020 |
| 2018-06-14 | $8.92 | $9.30 | $8.80 | $8.81 | $8.62 | 3,768,200 |
| 2018-06-13 | $9.39 | $9.45 | $9.30 | $9.30 | $9.10 | 2,053,830 |
| 2018-06-12 | $9.35 | $9.44 | $9.22 | $9.38 | $9.18 | 3,492,500 |
| 2018-06-11 | $9.43 | $9.54 | $9.21 | $9.22 | $9.02 | 2,359,120 |
| 2018-06-08 | $9.82 | $9.92 | $9.37 | $9.48 | $9.28 | 6,112,800 |
| 2018-06-07 | $9.95 | $10.32 | $9.90 | $9.92 | $9.71 | 6,530,630 |
| 2018-06-06 | $10.02 | $10.17 | $9.90 | $9.98 | $9.77 | 2,060,060 |
| 2018-06-05 | $10.03 | $10.18 | $9.90 | $10.10 | $9.89 | 3,110,730 |
| 2018-06-04 | $10.00 | $10.22 | $9.92 | $9.97 | $9.76 | 2,568,470 |
| 2018-06-01 | $9.85 | $10.31 | $9.85 | $10.11 | $9.90 | 4,561,600 |
| 2018-05-31 | $9.85 | $10.13 | $9.79 | $9.99 | $9.78 | 2,738,800 |
| 2018-05-30 | $9.80 | $10.09 | $9.61 | $9.73 | $9.52 | 4,563,850 |
| 2018-05-29 | $9.90 | $10.30 | $9.90 | $10.08 | $9.87 | 5,036,150 |
| 2018-05-28 | $10.09 | $10.22 | $9.81 | $9.88 | $9.67 | 4,786,450 |
| 2018-05-25 | $10.25 | $10.30 | $9.97 | $10.05 | $9.84 | 6,184,160 |
| 2018-05-24 | $10.55 | $10.69 | $10.25 | $10.30 | $10.08 | 4,984,110 |
| 2018-05-23 | $10.55 | $10.75 | $10.42 | $10.60 | $10.38 | 6,613,970 |
| 2018-05-22 | $10.45 | $10.83 | $10.20 | $10.60 | $10.38 | 7,024,100 |
| 2018-05-21 | $10.38 | $10.54 | $10.27 | $10.45 | $10.23 | 4,221,240 |
| 2018-05-18 | $10.37 | $10.37 | $10.16 | $10.30 | $10.06 | 2,526,960 |
| 2018-05-17 | $10.25 | $10.40 | $10.16 | $10.31 | $10.07 | 4,156,350 |
| 2018-05-16 | $10.55 | $10.58 | $10.17 | $10.21 | $9.97 | 5,136,730 |
| 2018-05-15 | $10.20 | $10.54 | $10.20 | $10.46 | $10.22 | 4,991,500 |
| 2018-05-14 | $10.27 | $10.38 | $10.05 | $10.20 | $9.96 | 4,543,050 |
| 2018-05-11 | $10.78 | $10.78 | $10.27 | $10.30 | $10.06 | 8,571,700 |
| 2018-05-10 | $11.02 | $11.12 | $10.67 | $10.83 | $10.58 | 6,969,250 |
| 2018-05-09 | $11.07 | $11.07 | $10.76 | $10.94 | $10.69 | 8,327,750 |
| 2018-05-08 | $10.83 | $11.40 | $10.67 | $11.15 | $10.89 | 13,539,850 |
| 2018-05-07 | $10.85 | $10.98 | $10.61 | $10.93 | $10.68 | 11,538,450 |
| 2018-05-04 | $10.20 | $11.48 | $10.16 | $10.80 | $10.55 | 14,985,560 |
| 2018-05-03 | $10.20 | $10.98 | $10.20 | $10.46 | $10.22 | 11,671,530 |
| 2018-05-02 | $10.02 | $10.10 | $9.75 | $9.98 | $9.75 | 4,915,480 |
| 2018-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.70 | 0 |
| 2018-04-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.70 | 0 |
| 2018-04-27 | $10.43 | $10.44 | $9.32 | $9.93 | $9.70 | 10,232,550 |
| 2018-04-26 | $10.75 | $10.76 | $10.16 | $10.30 | $10.06 | 8,732,840 |
| 2018-04-25 | $10.54 | $10.88 | $10.40 | $10.79 | $10.54 | 12,169,810 |
| 2018-04-24 | $10.15 | $10.65 | $10.15 | $10.62 | $10.37 | 9,200,330 |
| 2018-04-23 | $10.69 | $10.77 | $10.10 | $10.30 | $10.06 | 8,781,840 |
| 2018-04-20 | $10.50 | $10.77 | $10.27 | $10.53 | $10.29 | 11,094,570 |
| 2018-04-19 | $10.56 | $10.85 | $10.26 | $10.36 | $10.12 | 12,546,960 |
| 2018-04-18 | $10.48 | $10.88 | $10.08 | $10.78 | $10.53 | 14,028,050 |
| 2018-04-17 | $10.71 | $10.96 | $10.20 | $10.25 | $10.01 | 12,309,740 |
| 2018-04-16 | $10.58 | $11.28 | $10.52 | $10.80 | $10.55 | 18,355,210 |
| 2018-04-13 | $10.10 | $11.06 | $10.06 | $10.91 | $10.66 | 25,288,660 |
| 2018-04-12 | $10.23 | $10.38 | $10.01 | $10.06 | $9.83 | 15,040,590 |
| 2018-04-11 | $9.52 | $10.45 | $9.52 | $10.45 | $10.21 | 20,067,670 |
| 2018-04-10 | $9.53 | $9.57 | $9.31 | $9.50 | $9.28 | 3,602,550 |
| 2018-04-09 | $9.47 | $9.58 | $8.91 | $9.41 | $9.19 | 5,564,000 |
| 2018-04-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.36 | 0 |
| 2018-04-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.36 | 0 |
| 2018-04-04 | $9.93 | $10.08 | $9.57 | $9.58 | $9.36 | 5,504,400 |
| 2018-04-03 | $9.91 | $10.04 | $9.80 | $9.93 | $9.70 | 5,426,320 |
| 2018-04-02 | $10.60 | $10.60 | $10.15 | $10.23 | $9.99 | 7,581,750 |
| 2018-03-30 | $10.09 | $10.34 | $10.09 | $10.29 | $10.05 | 8,463,850 |
| 2018-03-29 | $9.93 | $10.18 | $9.93 | $9.99 | $9.76 | 6,311,440 |
| 2018-03-28 | $9.93 | $10.22 | $9.73 | $9.87 | $9.64 | 8,894,470 |
| 2018-03-27 | $9.97 | $10.37 | $9.90 | $10.13 | $9.90 | 11,169,200 |
| 2018-03-26 | $9.38 | $9.89 | $9.01 | $9.86 | $9.63 | 9,428,650 |
| 2018-03-23 | $9.93 | $10.12 | $9.41 | $9.55 | $9.33 | 12,019,520 |
| 2018-03-22 | $10.26 | $10.83 | $10.21 | $10.45 | $10.21 | 8,428,730 |
| 2018-03-21 | $10.64 | $10.98 | $10.28 | $10.39 | $10.15 | 8,967,120 |
| 2018-03-20 | $10.80 | $10.92 | $10.53 | $10.75 | $10.50 | 9,607,250 |
| 2018-03-19 | $10.80 | $11.25 | $10.51 | $11.02 | $10.77 | 12,193,370 |
| 2018-03-16 | $10.60 | $11.05 | $10.52 | $10.83 | $10.58 | 13,076,810 |
| 2018-03-15 | $10.61 | $10.80 | $10.23 | $10.65 | $10.40 | 12,171,310 |
| 2018-03-14 | $11.00 | $11.13 | $10.52 | $10.63 | $10.38 | 14,788,240 |
| 2018-03-13 | $11.74 | $11.74 | $10.84 | $11.02 | $10.77 | 19,491,810 |
| 2018-03-12 | $11.47 | $11.94 | $11.41 | $11.76 | $11.49 | 19,059,190 |
| 2018-03-09 | $11.38 | $11.77 | $11.24 | $11.52 | $11.25 | 19,418,160 |
| 2018-03-08 | $11.45 | $11.69 | $11.25 | $11.33 | $11.07 | 14,408,480 |
| 2018-03-07 | $11.55 | $11.73 | $11.23 | $11.56 | $11.29 | 16,625,750 |
| 2018-03-06 | $11.80 | $11.92 | $11.35 | $11.59 | $11.32 | 25,817,600 |
| 2018-03-05 | $11.50 | $12.45 | $11.21 | $12.11 | $11.83 | 32,947,230 |
| 2018-03-02 | $11.39 | $12.17 | $11.05 | $11.68 | $11.41 | 44,780,030 |
| 2018-03-01 | $10.38 | $11.25 | $10.30 | $11.25 | $10.99 | 40,560,380 |
| 2018-02-28 | $10.60 | $10.62 | $10.08 | $10.23 | $9.99 | 26,760,400 |
| 2018-02-27 | $10.26 | $11.19 | $10.10 | $10.90 | $10.65 | 42,225,780 |
| 2018-02-26 | $9.59 | $10.50 | $9.36 | $10.17 | $9.94 | 25,622,080 |
| 2018-02-23 | $9.57 | $9.78 | $9.30 | $9.58 | $9.36 | 16,599,170 |
| 2018-02-22 | $9.45 | $9.85 | $9.38 | $9.70 | $9.48 | 17,327,600 |
| 2018-02-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.30 | 0 |
| 2018-02-20 | $9.52 | $9.52 | $9.52 | $9.52 | $9.30 | 0 |
| 2018-02-19 | $9.52 | $9.52 | $9.52 | $9.52 | $9.30 | 0 |
| 2018-02-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.30 | 0 |
| 2018-02-15 | $9.52 | $9.52 | $9.52 | $9.52 | $9.30 | 0 |
| 2018-02-14 | $9.51 | $9.85 | $8.98 | $9.52 | $9.30 | 23,580,370 |
| 2018-02-13 | $10.47 | $11.20 | $9.61 | $9.93 | $9.70 | 33,219,220 |
| 2018-02-12 | $9.86 | $10.66 | $9.44 | $10.66 | $10.41 | 33,715,500 |
| 2018-02-09 | $9.69 | $10.20 | $9.69 | $9.69 | $9.47 | 25,916,140 |
| 2018-02-08 | $10.36 | $11.00 | $10.22 | $10.77 | $10.52 | 46,691,250 |
| 2018-02-07 | $9.09 | $10.00 | $8.78 | $10.00 | $9.77 | 23,501,090 |
| 2018-02-06 | $9.10 | $9.89 | $9.09 | $9.09 | $8.88 | 21,411,480 |
| 2018-02-05 | $10.63 | $11.25 | $10.05 | $10.10 | $9.87 | 37,366,820 |
| 2018-02-02 | $9.88 | $10.63 | $9.05 | $10.63 | $10.38 | 32,715,800 |
| 2018-02-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.44 | 1,877,930 |
| 2018-01-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.58 | 1,254,970 |
| 2018-01-30 | $7.98 | $7.98 | $7.98 | $7.98 | $7.80 | 0 |
| 2018-01-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.80 | 0 |
| 2018-01-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.80 | 0 |
| 2018-01-25 | $8.07 | $8.28 | $7.96 | $7.98 | $7.80 | 5,751,310 |
| 2018-01-24 | $7.75 | $8.14 | $7.70 | $8.11 | $7.92 | 6,869,420 |
| 2018-01-23 | $7.95 | $8.11 | $7.66 | $7.84 | $7.66 | 5,754,610 |
| 2018-01-22 | $7.66 | $7.99 | $7.51 | $7.93 | $7.75 | 5,118,130 |
| 2018-01-19 | $8.03 | $8.14 | $7.68 | $7.78 | $7.60 | 4,855,760 |
| 2018-01-18 | $7.85 | $8.15 | $7.73 | $8.01 | $7.83 | 5,766,410 |
| 2018-01-17 | $7.86 | $7.90 | $7.56 | $7.80 | $7.62 | 3,669,140 |
| 2018-01-16 | $7.80 | $7.95 | $7.78 | $7.84 | $7.66 | 3,044,950 |
| 2018-01-15 | $8.30 | $8.30 | $7.78 | $7.88 | $7.70 | 5,257,400 |
| 2018-01-12 | $8.43 | $8.46 | $8.15 | $8.19 | $8.00 | 6,230,600 |
| 2018-01-11 | $8.25 | $8.55 | $8.16 | $8.48 | $8.28 | 6,885,460 |
| 2018-01-10 | $8.26 | $8.34 | $8.13 | $8.25 | $8.06 | 4,099,300 |
| 2018-01-09 | $8.35 | $8.40 | $8.17 | $8.21 | $8.02 | 5,313,100 |
| 2018-01-08 | $8.56 | $8.64 | $8.34 | $8.46 | $8.26 | 5,129,470 |
| 2018-01-05 | $8.45 | $8.67 | $8.36 | $8.60 | $8.40 | 7,111,960 |
| 2018-01-04 | $8.52 | $8.55 | $8.30 | $8.40 | $8.21 | 5,316,710 |
| 2018-01-03 | $8.73 | $8.73 | $8.38 | $8.49 | $8.29 | 6,588,690 |
| 2018-01-02 | $8.14 | $8.55 | $8.14 | $8.49 | $8.29 | 7,631,400 |
| 2018-01-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.03 | 0 |
| 2017-12-29 | $8.19 | $8.45 | $8.10 | $8.22 | $8.03 | 5,224,250 |
| 2017-12-28 | $8.20 | $8.36 | $8.08 | $8.18 | $7.99 | 5,891,310 |
| 2017-12-27 | $8.20 | $8.49 | $7.43 | $8.29 | $8.10 | 8,720,020 |
| 2017-12-26 | $8.11 | $8.33 | $8.06 | $8.25 | $8.06 | 8,170,380 |
| 2017-12-25 | $9.04 | $9.14 | $8.30 | $8.30 | $8.11 | 15,070,150 |
| 2017-12-22 | $9.20 | $9.79 | $9.13 | $9.22 | $9.01 | 16,399,760 |
| 2017-12-21 | $9.08 | $10.35 | $9.08 | $9.87 | $9.64 | 23,911,450 |
| 2017-12-20 | $10.09 | $10.09 | $10.09 | $10.09 | $9.86 | 0 |
| 2017-12-19 | $10.09 | $10.09 | $10.09 | $10.09 | $9.86 | 0 |
| 2017-12-18 | $9.27 | $10.12 | $9.18 | $10.09 | $9.86 | 20,750,650 |
| 2017-12-15 | $8.97 | $9.71 | $8.92 | $9.20 | $8.99 | 9,241,220 |
| 2017-12-14 | $9.10 | $9.12 | $8.78 | $9.00 | $8.79 | 4,911,110 |
| 2017-12-13 | $8.89 | $9.04 | $8.84 | $8.99 | $8.78 | 4,808,920 |
| 2017-12-12 | $9.30 | $9.36 | $8.83 | $8.85 | $8.65 | 9,508,060 |
| 2017-12-11 | $8.90 | $9.50 | $8.85 | $9.36 | $9.14 | 11,082,180 |
| 2017-12-08 | $8.66 | $8.99 | $8.56 | $8.91 | $8.70 | 6,700,280 |
| 2017-12-07 | $8.76 | $8.88 | $8.60 | $8.60 | $8.40 | 5,308,430 |
| 2017-12-06 | $8.43 | $8.77 | $8.43 | $8.73 | $8.53 | 6,989,130 |
| 2017-12-05 | $9.00 | $9.21 | $8.28 | $8.43 | $8.24 | 10,685,480 |
| 2017-12-04 | $9.45 | $9.60 | $9.03 | $9.12 | $8.91 | 8,501,630 |
| 2017-12-01 | $9.30 | $9.80 | $8.92 | $9.68 | $9.46 | 14,606,770 |
| 2017-11-30 | $9.36 | $9.59 | $9.23 | $9.38 | $9.16 | 7,336,550 |
| 2017-11-29 | $9.60 | $9.69 | $9.21 | $9.30 | $9.09 | 9,911,450 |
| 2017-11-28 | $9.50 | $9.79 | $9.31 | $9.76 | $9.53 | 12,334,670 |
| 2017-11-27 | $10.80 | $10.97 | $9.66 | $9.79 | $9.56 | 16,311,560 |
| 2017-11-24 | $9.85 | $11.24 | $9.85 | $10.73 | $10.48 | 25,792,040 |
| 2017-11-23 | $9.60 | $10.55 | $9.31 | $10.22 | $9.98 | 16,109,600 |
| 2017-11-22 | $9.48 | $9.76 | $9.42 | $9.59 | $9.37 | 9,632,690 |
| 2017-11-21 | $9.43 | $9.93 | $9.34 | $9.55 | $9.33 | 12,439,060 |
| 2017-11-20 | $9.21 | $9.54 | $9.18 | $9.52 | $9.30 | 8,808,780 |
| 2017-11-17 | $9.82 | $9.96 | $9.22 | $9.36 | $9.14 | 16,349,930 |
| 2017-11-16 | $10.88 | $10.94 | $9.86 | $9.89 | $9.66 | 20,097,980 |
| 2017-11-15 | $10.75 | $11.04 | $10.57 | $10.92 | $10.67 | 14,578,280 |
| 2017-11-14 | $10.56 | $11.11 | $10.41 | $10.83 | $10.58 | 17,624,380 |
| 2017-11-13 | $10.96 | $10.97 | $10.52 | $10.62 | $10.37 | 15,597,980 |
| 2017-11-10 | $10.86 | $11.25 | $10.64 | $11.01 | $10.76 | 22,965,570 |
| 2017-11-09 | $11.78 | $11.83 | $11.05 | $11.14 | $10.88 | 34,539,100 |
| 2017-11-08 | $11.15 | $12.44 | $11.10 | $12.14 | $11.86 | 46,947,220 |
| 2017-11-07 | $10.89 | $11.47 | $10.72 | $11.31 | $11.05 | 27,426,460 |
| 2017-11-06 | $10.92 | $11.20 | $10.36 | $10.86 | $10.61 | 14,957,280 |
| 2017-11-03 | $11.08 | $11.31 | $10.76 | $11.05 | $10.79 | 16,962,840 |
| 2017-11-02 | $11.00 | $11.41 | $10.63 | $11.10 | $10.84 | 19,931,580 |
| 2017-11-01 | $11.01 | $11.43 | $10.90 | $11.16 | $10.90 | 20,293,340 |
| 2017-10-31 | $11.51 | $11.57 | $11.22 | $11.43 | $11.17 | 15,841,350 |
| 2017-10-30 | $11.64 | $11.83 | $11.15 | $11.32 | $11.06 | 21,399,600 |
| 2017-10-27 | $12.41 | $12.69 | $11.58 | $11.75 | $11.48 | 30,748,480 |
| 2017-10-26 | $12.55 | $13.06 | $12.44 | $12.56 | $12.27 | 26,552,470 |
| 2017-10-25 | $13.72 | $14.19 | $12.73 | $13.19 | $12.89 | 32,116,420 |
| 2017-10-24 | $14.60 | $15.29 | $13.11 | $13.67 | $13.35 | 42,964,920 |
| 2017-10-23 | $12.50 | $14.41 | $12.50 | $14.41 | $14.08 | 40,171,100 |
| 2017-10-20 | $12.01 | $13.88 | $11.85 | $13.10 | $12.80 | 48,856,240 |
| 2017-10-19 | $12.89 | $13.17 | $12.77 | $13.17 | $12.87 | 25,986,790 |
| 2017-10-18 | $11.40 | $11.97 | $11.18 | $11.97 | $11.69 | 36,814,620 |
| 2017-10-17 | $9.29 | $10.88 | $9.09 | $10.88 | $10.63 | 20,619,830 |
| 2017-10-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.66 | 728,700 |
| 2017-10-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-10-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-09-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-09-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-09-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-09-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.74 | 0 |
| 2017-09-25 | $10.40 | $10.99 | $10.03 | $10.99 | $10.74 | 13,562,160 |
| 2017-09-22 | $9.09 | $9.99 | $9.08 | $9.99 | $9.76 | 10,671,380 |
| 2017-09-21 | $9.17 | $9.26 | $9.02 | $9.08 | $8.87 | 4,179,650 |
| 2017-09-20 | $8.60 | $9.36 | $8.52 | $9.17 | $8.96 | 6,242,650 |
| 2017-09-19 | $8.55 | $8.68 | $8.51 | $8.59 | $8.39 | 1,485,940 |
| 2017-09-18 | $8.54 | $8.60 | $8.44 | $8.58 | $8.38 | 1,078,870 |
| 2017-09-15 | $8.47 | $8.64 | $8.40 | $8.49 | $8.29 | 1,024,070 |
| 2017-09-14 | $8.72 | $8.72 | $8.43 | $8.46 | $8.26 | 1,434,730 |
| 2017-09-13 | $8.56 | $8.73 | $8.55 | $8.63 | $8.43 | 1,127,900 |
| 2017-09-12 | $8.79 | $8.89 | $8.55 | $8.65 | $8.45 | 2,750,650 |
| 2017-09-11 | $8.70 | $8.88 | $8.65 | $8.84 | $8.64 | 2,904,610 |
| 2017-09-08 | $8.45 | $8.87 | $8.40 | $8.85 | $8.65 | 4,273,310 |
| 2017-09-07 | $8.55 | $8.79 | $8.42 | $8.45 | $8.25 | 2,133,040 |
| 2017-09-06 | $8.38 | $8.61 | $8.31 | $8.60 | $8.40 | 2,557,380 |
| 2017-09-05 | $8.42 | $8.65 | $8.38 | $8.46 | $8.26 | 2,029,900 |
| 2017-09-04 | $8.43 | $8.56 | $8.33 | $8.44 | $8.25 | 2,113,160 |
| 2017-09-01 | $8.27 | $8.54 | $8.15 | $8.44 | $8.25 | 3,108,890 |
| 2017-08-31 | $8.23 | $8.27 | $8.17 | $8.24 | $8.05 | 1,083,770 |
| 2017-08-30 | $8.20 | $8.25 | $8.13 | $8.17 | $7.98 | 1,250,250 |
| 2017-08-29 | $8.36 | $8.36 | $8.14 | $8.18 | $7.99 | 1,812,350 |
| 2017-08-28 | $8.15 | $8.32 | $8.08 | $8.30 | $8.11 | 2,664,800 |
| 2017-08-25 | $7.97 | $8.60 | $7.97 | $8.21 | $8.02 | 3,003,310 |
| 2017-08-24 | $8.12 | $8.14 | $7.94 | $7.97 | $7.79 | 897,800 |
| 2017-08-23 | $8.14 | $8.14 | $8.00 | $8.08 | $7.89 | 889,150 |
| 2017-08-22 | $8.20 | $8.21 | $8.00 | $8.08 | $7.89 | 1,027,240 |
| 2017-08-21 | $8.15 | $8.32 | $8.11 | $8.18 | $7.99 | 1,156,070 |
| 2017-08-18 | $8.29 | $8.33 | $8.12 | $8.20 | $8.01 | 1,583,110 |
| 2017-08-17 | $8.15 | $8.35 | $8.10 | $8.30 | $8.11 | 1,921,380 |
| 2017-08-16 | $8.03 | $8.25 | $7.97 | $8.15 | $7.96 | 1,723,350 |
| 2017-08-15 | $7.99 | $8.05 | $7.92 | $8.02 | $7.83 | 1,215,440 |
| 2017-08-14 | $7.72 | $8.06 | $7.72 | $8.04 | $7.85 | 1,902,870 |
| 2017-08-11 | $7.95 | $7.95 | $7.65 | $7.73 | $7.55 | 1,632,330 |
| 2017-08-10 | $7.84 | $8.26 | $7.84 | $7.95 | $7.77 | 2,019,220 |
| 2017-08-09 | $7.90 | $7.95 | $7.84 | $7.89 | $7.71 | 759,560 |
| 2017-08-08 | $7.75 | $7.94 | $7.71 | $7.90 | $7.72 | 1,275,740 |
| 2017-08-07 | $7.65 | $7.88 | $7.65 | $7.78 | $7.60 | 961,030 |
| 2017-08-04 | $7.78 | $7.85 | $7.71 | $7.73 | $7.55 | 845,160 |
| 2017-08-03 | $7.66 | $7.92 | $7.61 | $7.79 | $7.61 | 1,213,330 |
| 2017-08-02 | $7.75 | $7.76 | $7.63 | $7.68 | $7.50 | 945,500 |
| 2017-08-01 | $7.83 | $7.83 | $7.65 | $7.72 | $7.54 | 836,370 |
| 2017-07-31 | $7.76 | $7.85 | $7.64 | $7.77 | $7.59 | 1,140,910 |
| 2017-07-28 | $7.92 | $8.05 | $7.77 | $7.77 | $7.59 | 1,662,110 |
| 2017-07-27 | $7.53 | $8.08 | $7.38 | $7.96 | $7.78 | 2,879,960 |
| 2017-07-26 | $7.48 | $7.62 | $7.45 | $7.48 | $7.31 | 573,940 |
| 2017-07-25 | $7.68 | $7.68 | $7.45 | $7.50 | $7.33 | 805,510 |
| 2017-07-24 | $7.66 | $7.66 | $7.49 | $7.58 | $7.40 | 733,160 |
| 2017-07-21 | $7.51 | $7.73 | $7.51 | $7.64 | $7.46 | 540,580 |
| 2017-07-20 | $7.67 | $7.86 | $7.63 | $7.67 | $7.49 | 934,190 |
| 2017-07-19 | $7.61 | $7.69 | $7.47 | $7.67 | $7.49 | 834,200 |
| 2017-07-18 | $7.47 | $7.69 | $7.38 | $7.60 | $7.42 | 878,980 |
| 2017-07-17 | $8.08 | $8.16 | $7.40 | $7.45 | $7.28 | 1,713,950 |
| 2017-07-14 | $8.23 | $8.25 | $8.12 | $8.17 | $7.98 | 705,740 |
| 2017-07-13 | $8.33 | $8.33 | $8.11 | $8.23 | $8.04 | 744,730 |
| 2017-07-12 | $8.37 | $8.37 | $8.07 | $8.30 | $8.11 | 1,569,570 |
| 2017-07-11 | $8.40 | $8.47 | $8.30 | $8.30 | $8.11 | 1,049,050 |
| 2017-07-10 | $8.69 | $8.69 | $8.36 | $8.40 | $8.21 | 1,976,540 |
| 2017-07-07 | $8.64 | $8.72 | $8.60 | $8.71 | $8.51 | 1,534,000 |
| 2017-07-06 | $8.63 | $8.85 | $8.61 | $8.65 | $8.45 | 1,214,810 |
| 2017-07-05 | $8.67 | $8.69 | $8.53 | $8.69 | $8.49 | 1,194,590 |
| 2017-07-04 | $8.67 | $8.72 | $8.61 | $8.68 | $8.48 | 1,063,100 |
| 2017-07-03 | $8.69 | $8.76 | $8.54 | $8.67 | $8.47 | 1,057,960 |
| 2017-06-30 | $8.64 | $8.64 | $8.64 | $8.64 | $8.44 | 0 |
| 2017-06-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.44 | 0 |
| 2017-06-28 | $8.73 | $8.78 | $8.54 | $8.64 | $8.44 | 2,066,780 |
| 2017-06-27 | $8.50 | $8.80 | $8.41 | $8.80 | $8.60 | 4,624,600 |
| 2017-06-26 | $8.20 | $8.50 | $8.08 | $8.50 | $8.30 | 2,883,700 |
| 2017-06-23 | $8.37 | $8.37 | $8.04 | $8.19 | $8.00 | 2,177,900 |
| 2017-06-22 | $8.55 | $8.55 | $8.18 | $8.21 | $8.02 | 2,414,110 |
| 2017-06-21 | $8.57 | $8.63 | $8.44 | $8.55 | $8.35 | 1,453,550 |
| 2017-06-20 | $8.68 | $8.75 | $8.51 | $8.57 | $8.37 | 2,122,810 |
| 2017-06-19 | $8.57 | $8.66 | $8.50 | $8.65 | $8.45 | 1,762,740 |
| 2017-06-16 | $8.70 | $8.79 | $8.50 | $8.56 | $8.36 | 1,810,290 |
| 2017-06-15 | $8.31 | $8.79 | $8.31 | $8.67 | $8.47 | 2,391,930 |
| 2017-06-14 | $8.35 | $8.45 | $8.29 | $8.42 | $8.23 | 1,675,480 |
| 2017-06-13 | $8.21 | $8.39 | $8.16 | $8.35 | $8.16 | 1,751,170 |
| 2017-06-12 | $8.50 | $8.50 | $8.17 | $8.23 | $7.99 | 1,807,320 |
| 2017-06-09 | $8.64 | $8.64 | $8.37 | $8.53 | $8.28 | 1,642,990 |
| 2017-06-08 | $8.65 | $8.84 | $8.56 | $8.63 | $8.38 | 2,053,850 |
| 2017-06-07 | $8.44 | $8.76 | $8.42 | $8.67 | $8.42 | 2,567,350 |
| 2017-06-06 | $8.37 | $8.52 | $8.25 | $8.48 | $8.23 | 1,548,550 |
| 2017-06-05 | $8.29 | $8.48 | $8.21 | $8.31 | $8.07 | 1,543,160 |
| 2017-06-02 | $8.25 | $8.54 | $8.00 | $8.26 | $8.02 | 2,073,310 |
| 2017-06-01 | $8.49 | $8.78 | $8.19 | $8.21 | $7.97 | 2,004,570 |
| 2017-05-31 | $8.54 | $8.65 | $8.31 | $8.65 | $8.40 | 2,234,440 |
| 2017-05-30 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 0 |
| 2017-05-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 0 |
| 2017-05-26 | $8.35 | $8.55 | $8.30 | $8.35 | $8.11 | 1,375,100 |
| 2017-05-25 | $8.49 | $8.58 | $7.88 | $8.35 | $8.11 | 2,370,820 |
| 2017-05-24 | $7.91 | $8.45 | $7.80 | $8.40 | $8.16 | 1,863,920 |
| 2017-05-23 | $8.34 | $8.52 | $7.96 | $8.02 | $7.79 | 1,753,300 |
| 2017-05-22 | $8.75 | $8.85 | $8.41 | $8.48 | $8.23 | 2,343,480 |
| 2017-05-19 | $9.07 | $9.15 | $8.67 | $8.73 | $8.48 | 2,924,480 |
| 2017-05-18 | $9.07 | $9.25 | $8.88 | $9.07 | $8.81 | 2,717,360 |
| 2017-05-17 | $9.00 | $9.58 | $8.97 | $9.08 | $8.82 | 4,772,890 |
| 2017-05-16 | $8.20 | $8.99 | $8.06 | $8.99 | $8.73 | 3,669,570 |
| 2017-05-15 | $8.08 | $8.39 | $8.01 | $8.17 | $7.93 | 2,028,260 |
| 2017-05-12 | $8.08 | $8.11 | $7.80 | $7.95 | $7.72 | 1,874,880 |
| 2017-05-11 | $8.49 | $8.49 | $7.65 | $8.09 | $7.86 | 3,069,100 |
| 2017-05-10 | $8.68 | $8.94 | $8.40 | $8.44 | $8.20 | 1,581,710 |
| 2017-05-09 | $8.78 | $8.83 | $8.44 | $8.74 | $8.49 | 1,935,110 |
| 2017-05-08 | $9.09 | $9.09 | $8.60 | $8.71 | $8.46 | 1,736,000 |
| 2017-05-05 | $9.25 | $9.26 | $8.77 | $8.93 | $8.67 | 2,048,600 |
| 2017-05-04 | $9.28 | $9.41 | $9.20 | $9.26 | $8.99 | 1,471,370 |
| 2017-05-03 | $9.17 | $9.40 | $9.11 | $9.27 | $9.00 | 1,995,750 |
| 2017-05-02 | $9.10 | $9.27 | $8.92 | $9.12 | $8.86 | 2,110,980 |
| 2017-05-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.82 | 0 |
| 2017-04-28 | $9.07 | $9.18 | $8.96 | $9.08 | $8.82 | 2,367,030 |
| 2017-04-27 | $8.98 | $9.17 | $8.63 | $9.07 | $8.81 | 2,996,430 |
| 2017-04-26 | $9.28 | $9.28 | $8.96 | $8.98 | $8.72 | 2,294,430 |
| 2017-04-25 | $9.45 | $9.57 | $9.22 | $9.28 | $9.01 | 1,903,560 |
| 2017-04-24 | $10.16 | $10.16 | $9.40 | $9.45 | $9.18 | 1,976,370 |
| 2017-04-21 | $10.40 | $10.45 | $10.09 | $10.17 | $9.88 | 1,141,760 |
| 2017-04-20 | $10.11 | $10.55 | $10.11 | $10.34 | $10.04 | 2,283,040 |
| 2017-04-19 | $10.62 | $10.62 | $10.02 | $10.26 | $9.96 | 2,758,770 |
| 2017-04-18 | $10.63 | $10.95 | $10.50 | $10.57 | $10.26 | 1,678,650 |
| 2017-04-17 | $10.83 | $10.84 | $10.40 | $10.53 | $10.23 | 1,640,560 |
| 2017-04-14 | $10.73 | $11.33 | $10.70 | $10.80 | $10.49 | 2,059,390 |
| 2017-04-13 | $10.83 | $10.83 | $10.45 | $10.77 | $10.46 | 2,149,700 |
| 2017-04-12 | $10.81 | $10.81 | $10.66 | $10.72 | $10.41 | 1,409,680 |
| 2017-04-11 | $10.68 | $10.87 | $10.60 | $10.86 | $10.55 | 2,222,380 |
| 2017-04-10 | $11.18 | $11.18 | $10.75 | $10.80 | $10.49 | 3,079,040 |
| 2017-04-07 | $11.15 | $11.30 | $11.12 | $11.15 | $10.83 | 1,578,100 |
| 2017-04-06 | $11.02 | $11.45 | $11.01 | $11.28 | $10.95 | 3,106,470 |
| 2017-04-05 | $11.01 | $11.16 | $10.79 | $11.15 | $10.83 | 2,696,190 |
| 2017-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
| 2017-04-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.68 | 0 |
| 2017-03-31 | $11.00 | $11.28 | $10.84 | $11.00 | $10.68 | 2,483,350 |
| 2017-03-30 | $11.33 | $11.39 | $10.83 | $10.85 | $10.54 | 3,562,340 |
| 2017-03-29 | $11.44 | $11.45 | $11.28 | $11.40 | $11.07 | 1,699,430 |
| 2017-03-28 | $11.27 | $11.47 | $11.27 | $11.38 | $11.05 | 1,172,170 |
| 2017-03-27 | $11.37 | $11.46 | $11.31 | $11.40 | $11.07 | 1,971,240 |
| 2017-03-24 | $11.20 | $11.40 | $11.20 | $11.37 | $11.04 | 2,386,160 |
| 2017-03-23 | $11.40 | $11.45 | $11.17 | $11.20 | $10.88 | 2,465,720 |
| 2017-03-22 | $11.36 | $11.46 | $11.26 | $11.34 | $11.01 | 1,667,600 |
| 2017-03-21 | $11.50 | $11.54 | $11.37 | $11.40 | $11.07 | 1,804,080 |
| 2017-03-20 | $11.49 | $11.50 | $11.26 | $11.44 | $11.11 | 2,415,910 |
| 2017-03-17 | $11.69 | $11.69 | $11.42 | $11.45 | $11.12 | 2,040,260 |
| 2017-03-16 | $11.48 | $11.63 | $11.44 | $11.58 | $11.25 | 1,525,040 |
| 2017-03-15 | $11.39 | $11.54 | $11.38 | $11.44 | $11.11 | 1,470,480 |
| 2017-03-14 | $11.65 | $11.70 | $11.40 | $11.44 | $11.11 | 2,141,970 |
| 2017-03-13 | $11.46 | $11.75 | $11.41 | $11.66 | $11.32 | 3,818,320 |
| 2017-03-10 | $11.30 | $11.46 | $11.29 | $11.44 | $11.11 | 2,156,780 |
| 2017-03-09 | $11.49 | $11.49 | $11.23 | $11.30 | $10.97 | 2,876,120 |
| 2017-03-08 | $11.64 | $11.66 | $11.37 | $11.47 | $11.14 | 2,565,320 |
| 2017-03-07 | $11.69 | $11.70 | $11.50 | $11.64 | $11.30 | 2,838,250 |
| 2017-03-06 | $11.49 | $11.66 | $11.45 | $11.66 | $11.32 | 2,943,910 |
| 2017-03-03 | $11.43 | $11.53 | $11.38 | $11.44 | $11.11 | 2,745,220 |
| 2017-03-02 | $11.67 | $11.67 | $11.39 | $11.43 | $11.10 | 2,987,190 |
| 2017-03-01 | $11.70 | $11.75 | $11.52 | $11.63 | $11.29 | 4,201,610 |
| 2017-02-28 | $11.80 | $11.90 | $11.64 | $11.79 | $11.45 | 2,946,330 |
| 2017-02-27 | $12.00 | $12.50 | $11.81 | $11.81 | $11.47 | 4,073,510 |
| 2017-02-24 | $12.32 | $12.33 | $12.00 | $12.05 | $11.70 | 5,154,260 |
| 2017-02-23 | $12.32 | $12.73 | $12.10 | $12.40 | $12.04 | 9,245,790 |
| 2017-02-22 | $11.65 | $12.75 | $11.52 | $12.37 | $12.01 | 11,636,100 |
| 2017-02-21 | $11.36 | $11.77 | $11.30 | $11.59 | $11.25 | 2,327,310 |
| 2017-02-20 | $11.32 | $11.37 | $11.18 | $11.36 | $11.03 | 1,283,160 |
| 2017-02-17 | $11.40 | $11.53 | $11.19 | $11.25 | $10.92 | 1,202,820 |
| 2017-02-16 | $11.29 | $11.41 | $11.13 | $11.36 | $11.03 | 1,006,880 |
| 2017-02-15 | $11.48 | $11.54 | $11.22 | $11.26 | $10.93 | 1,563,510 |
| 2017-02-14 | $11.50 | $11.63 | $11.32 | $11.37 | $11.04 | 1,749,240 |
| 2017-02-13 | $11.52 | $11.75 | $11.43 | $11.56 | $11.23 | 2,507,070 |
| 2017-02-10 | $11.71 | $11.79 | $11.51 | $11.52 | $11.19 | 1,662,170 |
| 2017-02-09 | $11.39 | $11.86 | $11.39 | $11.70 | $11.36 | 2,702,330 |
| 2017-02-08 | $11.35 | $11.52 | $11.20 | $11.44 | $11.11 | 1,777,730 |
| 2017-02-07 | $11.35 | $11.50 | $11.22 | $11.35 | $11.02 | 1,935,160 |
| 2017-02-06 | $11.05 | $11.40 | $11.05 | $11.35 | $11.02 | 2,026,150 |
| 2017-02-03 | $11.42 | $11.46 | $11.14 | $11.16 | $10.84 | 2,105,290 |
| 2017-02-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 0 |
| 2017-02-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 0 |
| 2017-01-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 0 |
| 2017-01-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 0 |
| 2017-01-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.07 | 0 |
| 2017-01-26 | $11.14 | $11.40 | $11.07 | $11.40 | $11.07 | 1,975,370 |
| 2017-01-25 | $11.19 | $11.32 | $11.05 | $11.08 | $10.76 | 2,352,290 |
| 2017-01-24 | $11.03 | $11.50 | $10.99 | $11.21 | $10.89 | 2,619,480 |
| 2017-01-23 | $10.96 | $11.27 | $10.96 | $11.03 | $10.71 | 2,170,150 |
| 2017-01-20 | $10.60 | $11.30 | $10.60 | $10.95 | $10.63 | 2,124,010 |
| 2017-01-19 | $10.77 | $10.77 | $10.50 | $10.68 | $10.37 | 1,484,900 |
| 2017-01-18 | $11.12 | $11.20 | $10.76 | $10.77 | $10.46 | 1,967,490 |
| 2017-01-17 | $10.87 | $11.33 | $10.34 | $11.12 | $10.80 | 2,317,240 |
| 2017-01-16 | $11.80 | $11.80 | $10.50 | $10.88 | $10.57 | 3,075,440 |
| 2017-01-13 | $11.77 | $11.94 | $11.51 | $11.67 | $11.33 | 1,407,380 |
| 2017-01-12 | $11.80 | $11.93 | $11.75 | $11.77 | $11.43 | 1,335,470 |
| 2017-01-11 | $12.15 | $12.15 | $11.73 | $11.73 | $11.39 | 1,687,780 |
| 2017-01-10 | $12.17 | $12.24 | $12.05 | $12.06 | $11.71 | 1,331,430 |
| 2017-01-09 | $12.07 | $12.18 | $12.02 | $12.16 | $11.81 | 1,784,300 |
| 2017-01-06 | $12.31 | $12.45 | $12.05 | $12.06 | $11.71 | 1,750,350 |
| 2017-01-05 | $12.40 | $12.54 | $12.31 | $12.31 | $11.95 | 1,400,940 |
| 2017-01-04 | $12.40 | $12.50 | $12.28 | $12.41 | $12.05 | 2,329,720 |
| 2017-01-03 | $12.70 | $12.70 | $12.30 | $12.42 | $12.06 | 2,265,600 |
| 2017-01-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.07 | 0 |
| 2016-12-30 | $12.50 | $12.50 | $12.15 | $12.43 | $12.07 | 1,896,200 |
| 2016-12-29 | $12.09 | $12.54 | $12.03 | $12.39 | $12.03 | 3,088,950 |
| 2016-12-28 | $12.11 | $12.37 | $12.05 | $12.05 | $11.70 | 1,757,480 |
| 2016-12-27 | $12.44 | $12.48 | $12.12 | $12.28 | $11.92 | 2,467,470 |
| 2016-12-26 | $11.75 | $12.90 | $11.62 | $12.44 | $12.08 | 4,457,190 |
| 2016-12-23 | $12.20 | $12.35 | $11.50 | $11.74 | $11.40 | 2,071,160 |
| 2016-12-22 | $12.05 | $12.31 | $11.86 | $12.21 | $11.86 | 2,257,350 |
| 2016-12-21 | $11.90 | $12.08 | $11.90 | $12.05 | $11.70 | 1,672,600 |
| 2016-12-20 | $11.90 | $11.98 | $11.73 | $11.90 | $11.56 | 1,367,460 |
| 2016-12-19 | $11.81 | $12.10 | $11.81 | $11.86 | $11.52 | 1,976,710 |
| 2016-12-16 | $11.73 | $11.95 | $11.60 | $11.79 | $11.45 | 2,172,220 |
| 2016-12-15 | $11.42 | $11.85 | $11.42 | $11.60 | $11.26 | 2,455,430 |
| 2016-12-14 | $11.56 | $11.70 | $11.35 | $11.48 | $11.15 | 2,254,270 |
| 2016-12-13 | $11.83 | $11.83 | $11.31 | $11.66 | $11.32 | 3,017,900 |
| 2016-12-12 | $13.20 | $13.20 | $11.83 | $11.83 | $11.49 | 7,523,040 |
| 2016-12-09 | $13.27 | $13.34 | $13.10 | $13.14 | $12.76 | 2,485,010 |
| 2016-12-08 | $13.47 | $13.50 | $13.20 | $13.22 | $12.84 | 2,555,540 |
| 2016-12-07 | $13.22 | $13.43 | $13.11 | $13.40 | $13.01 | 2,182,030 |
| 2016-12-06 | $13.38 | $13.38 | $13.20 | $13.23 | $12.85 | 1,442,880 |
| 2016-12-05 | $13.08 | $13.30 | $13.00 | $13.22 | $12.84 | 2,061,020 |
| 2016-12-02 | $13.38 | $13.47 | $13.10 | $13.15 | $12.77 | 3,523,080 |
| 2016-12-01 | $13.53 | $13.60 | $13.38 | $13.45 | $13.06 | 3,884,330 |
| 2016-11-30 | $13.44 | $13.76 | $13.40 | $13.49 | $13.10 | 3,540,550 |
| 2016-11-29 | $13.71 | $13.85 | $13.49 | $13.49 | $13.10 | 4,048,930 |
| 2016-11-28 | $13.97 | $13.97 | $13.66 | $13.71 | $13.31 | 3,036,120 |
| 2016-11-25 | $13.95 | $14.09 | $13.40 | $13.89 | $13.49 | 4,728,630 |
| 2016-11-24 | $14.14 | $14.28 | $13.91 | $13.97 | $13.57 | 5,179,590 |
| 2016-11-23 | $14.68 | $14.87 | $14.11 | $14.28 | $13.87 | 8,036,100 |
| 2016-11-22 | $14.42 | $14.68 | $14.28 | $14.66 | $14.24 | 7,409,530 |
| 2016-11-21 | $14.46 | $14.56 | $14.20 | $14.45 | $14.03 | 6,350,930 |
| 2016-11-18 | $14.60 | $14.80 | $14.32 | $14.42 | $14.00 | 9,781,140 |
| 2016-11-17 | $15.10 | $15.15 | $14.66 | $14.70 | $14.28 | 15,087,330 |
| 2016-11-16 | $13.95 | $15.35 | $13.95 | $15.35 | $14.91 | 15,914,150 |
| 2016-11-15 | $13.68 | $14.10 | $13.57 | $13.95 | $13.55 | 4,865,900 |
| 2016-11-14 | $13.83 | $14.00 | $13.59 | $13.73 | $13.33 | 4,751,450 |
| 2016-11-11 | $13.60 | $13.98 | $13.52 | $13.86 | $13.46 | 6,732,990 |
| 2016-11-10 | $13.39 | $13.77 | $13.34 | $13.59 | $13.20 | 4,376,620 |
| 2016-11-09 | $13.42 | $13.45 | $13.00 | $13.22 | $12.84 | 3,919,200 |
| 2016-11-08 | $13.48 | $13.50 | $13.28 | $13.42 | $13.03 | 2,736,500 |
| 2016-11-07 | $13.29 | $13.62 | $13.28 | $13.42 | $13.03 | 3,225,840 |
| 2016-11-04 | $13.46 | $13.55 | $13.17 | $13.28 | $12.90 | 3,412,940 |
| 2016-11-03 | $13.30 | $13.60 | $13.12 | $13.45 | $13.06 | 2,675,070 |
| 2016-11-02 | $13.49 | $13.63 | $13.26 | $13.28 | $12.90 | 2,159,530 |
| 2016-11-01 | $13.32 | $13.55 | $13.32 | $13.46 | $13.07 | 2,066,570 |
| 2016-10-31 | $13.33 | $13.41 | $13.11 | $13.35 | $12.96 | 0 |
| 2016-10-28 | $13.55 | $13.72 | $13.35 | $13.35 | $12.96 | 3,359,000 |
| 2016-10-27 | $13.66 | $13.83 | $13.56 | $13.60 | $13.21 | 2,781,040 |
| 2016-10-26 | $13.90 | $13.96 | $13.60 | $13.73 | $13.33 | 3,143,540 |
| 2016-10-25 | $13.90 | $14.05 | $13.81 | $13.89 | $13.49 | 2,638,000 |
| 2016-10-24 | $13.84 | $14.06 | $13.73 | $13.88 | $13.48 | 3,358,090 |
| 2016-10-21 | $14.02 | $14.02 | $13.62 | $13.92 | $13.52 | 4,227,790 |
| 2016-10-20 | $13.54 | $14.20 | $13.42 | $14.05 | $13.64 | 6,577,180 |
| 2016-10-19 | $13.83 | $13.83 | $13.49 | $13.53 | $13.14 | 2,365,880 |
| 2016-10-18 | $13.53 | $13.78 | $13.39 | $13.70 | $13.30 | 2,377,850 |
| 2016-10-17 | $14.08 | $14.08 | $13.51 | $13.54 | $13.15 | 3,112,560 |
| 2016-10-14 | $13.95 | $14.26 | $13.86 | $13.94 | $13.54 | 3,140,280 |
| 2016-10-13 | $13.93 | $14.08 | $13.81 | $13.95 | $13.55 | 2,852,220 |
| 2016-10-12 | $13.66 | $14.34 | $13.52 | $14.04 | $13.63 | 6,454,890 |
| 2016-10-11 | $13.73 | $13.76 | $13.55 | $13.63 | $13.24 | 2,429,390 |
| 2016-10-10 | $13.44 | $13.75 | $13.35 | $13.71 | $13.31 | 3,254,070 |
| 2016-10-07 | $13.38 | $13.38 | $13.38 | $13.38 | $12.99 | 0 |
| 2016-10-06 | $13.38 | $13.38 | $13.38 | $13.38 | $12.99 | 0 |
| 2016-10-05 | $13.38 | $13.38 | $13.38 | $13.38 | $12.99 | 0 |
| 2016-10-04 | $13.38 | $13.38 | $13.38 | $13.38 | $12.99 | 0 |
| 2016-10-03 | $13.38 | $13.38 | $13.38 | $13.38 | $12.99 | 0 |
| 2016-09-30 | $13.21 | $13.39 | $13.01 | $13.38 | $12.99 | 2,813,490 |
| 2016-09-29 | $13.13 | $13.38 | $13.12 | $13.22 | $12.84 | 1,472,490 |
| 2016-09-28 | $13.30 | $13.40 | $13.17 | $13.21 | $12.83 | 1,378,230 |
| 2016-09-27 | $12.94 | $13.45 | $12.89 | $13.44 | $13.05 | 2,573,360 |
| 2016-09-26 | $13.23 | $13.49 | $12.91 | $12.93 | $12.56 | 2,641,700 |
| 2016-09-23 | $13.48 | $13.52 | $13.20 | $13.22 | $12.84 | 2,702,760 |
| 2016-09-22 | $13.60 | $13.70 | $13.50 | $13.50 | $13.11 | 2,052,380 |
| 2016-09-21 | $13.29 | $13.55 | $13.29 | $13.50 | $13.11 | 1,459,030 |
| 2016-09-20 | $13.55 | $13.65 | $13.30 | $13.35 | $12.96 | 1,766,290 |
| 2016-09-19 | $13.30 | $13.76 | $13.30 | $13.54 | $13.15 | 1,812,340 |
| 2016-09-16 | $13.28 | $13.28 | $13.28 | $13.28 | $12.90 | 0 |
| 2016-09-15 | $13.28 | $13.28 | $13.28 | $13.28 | $12.90 | 0 |
| 2016-09-14 | $13.14 | $13.45 | $13.05 | $13.28 | $12.90 | 1,888,750 |
| 2016-09-13 | $13.47 | $13.47 | $13.15 | $13.30 | $12.92 | 2,565,680 |
| 2016-09-12 | $13.64 | $13.68 | $13.10 | $13.10 | $12.72 | 4,750,750 |
| 2016-09-09 | $14.28 | $14.30 | $13.91 | $13.93 | $13.53 | 3,165,510 |
| 2016-09-08 | $13.86 | $14.24 | $13.82 | $14.22 | $13.81 | 4,314,630 |
| 2016-09-07 | $14.22 | $14.22 | $13.91 | $13.93 | $13.53 | 4,203,880 |
| 2016-09-06 | $13.91 | $14.27 | $13.60 | $14.15 | $13.74 | 6,149,640 |
| 2016-09-05 | $14.00 | $14.36 | $14.00 | $14.00 | $13.60 | 4,857,400 |
| 2016-09-02 | $14.65 | $14.80 | $14.01 | $14.11 | $13.70 | 8,329,440 |
| 2016-09-01 | $14.98 | $16.59 | $14.51 | $14.60 | $14.18 | 14,584,860 |
| 2016-08-31 | $14.82 | $15.51 | $14.39 | $15.10 | $14.66 | 15,892,630 |
| 2016-08-30 | $13.82 | $15.21 | $13.82 | $15.19 | $14.75 | 15,958,340 |
| 2016-08-29 | $13.35 | $13.97 | $13.25 | $13.83 | $13.43 | 6,216,970 |
| 2016-08-26 | $13.35 | $13.65 | $13.30 | $13.41 | $13.02 | 2,555,590 |
| 2016-08-25 | $13.46 | $13.62 | $13.10 | $13.27 | $12.89 | 3,415,160 |
| 2016-08-24 | $13.42 | $13.73 | $13.30 | $13.56 | $13.17 | 3,373,280 |
| 2016-08-23 | $13.18 | $13.50 | $13.18 | $13.36 | $12.97 | 2,561,940 |
| 2016-08-22 | $13.66 | $13.75 | $13.23 | $13.24 | $12.86 | 3,451,450 |
| 2016-08-19 | $13.86 | $13.97 | $13.57 | $13.74 | $13.34 | 4,539,910 |
| 2016-08-18 | $14.53 | $14.53 | $13.75 | $14.00 | $13.60 | 7,383,130 |
| 2016-08-17 | $14.19 | $14.61 | $13.87 | $14.33 | $13.92 | 6,890,310 |
| 2016-08-16 | $13.58 | $14.37 | $13.52 | $14.00 | $13.60 | 6,506,420 |
| 2016-08-15 | $13.25 | $13.70 | $13.10 | $13.64 | $13.25 | 4,922,090 |
| 2016-08-12 | $12.93 | $13.38 | $12.93 | $13.29 | $12.91 | 2,344,240 |
| 2016-08-11 | $13.48 | $13.59 | $13.09 | $13.09 | $12.71 | 2,544,330 |
| 2016-08-10 | $13.62 | $13.78 | $13.33 | $13.50 | $13.11 | 3,891,250 |
| 2016-08-09 | $13.30 | $14.08 | $13.15 | $13.68 | $13.28 | 5,772,270 |
| 2016-08-08 | $13.08 | $13.15 | $12.75 | $13.12 | $12.74 | 2,280,990 |
| 2016-08-05 | $13.06 | $13.22 | $12.94 | $13.01 | $12.63 | 2,755,080 |
| 2016-08-04 | $12.85 | $13.50 | $12.81 | $13.19 | $12.81 | 3,904,080 |
| 2016-08-03 | $13.07 | $13.07 | $12.69 | $12.85 | $12.48 | 2,989,340 |
| 2016-08-02 | $12.88 | $13.09 | $12.80 | $13.05 | $12.67 | 2,973,610 |
| 2016-08-01 | $13.22 | $13.25 | $12.41 | $12.95 | $12.58 | 5,711,120 |
| 2016-07-29 | $13.61 | $13.85 | $13.21 | $13.33 | $12.94 | 3,761,100 |
| 2016-07-28 | $14.18 | $14.22 | $13.31 | $13.64 | $13.25 | 6,415,460 |
| 2016-07-27 | $15.49 | $15.49 | $13.97 | $14.10 | $13.69 | 10,474,790 |
| 2016-07-26 | $14.64 | $15.68 | $14.64 | $15.51 | $15.06 | 9,919,790 |
| 2016-07-25 | $14.85 | $15.05 | $14.50 | $14.65 | $14.23 | 5,330,360 |
| 2016-07-22 | $14.95 | $15.30 | $14.90 | $15.03 | $14.60 | 6,973,670 |
| 2016-07-21 | $15.06 | $15.25 | $14.85 | $14.96 | $14.53 | 5,843,150 |
| 2016-07-20 | $15.23 | $15.27 | $15.00 | $15.10 | $14.66 | 6,654,380 |
| 2016-07-19 | $15.30 | $15.45 | $14.80 | $15.20 | $14.76 | 9,658,560 |
| 2016-07-18 | $15.77 | $15.80 | $15.05 | $15.50 | $15.05 | 12,752,560 |
| 2016-07-15 | $15.49 | $16.61 | $15.35 | $15.87 | $15.41 | 25,700,660 |
| 2016-07-14 | $14.15 | $15.40 | $14.10 | $15.40 | $14.95 | 9,415,680 |
| 2016-07-13 | $13.87 | $14.00 | $13.73 | $14.00 | $13.60 | 4,591,500 |
| 2016-07-12 | $13.60 | $13.80 | $13.40 | $13.77 | $13.37 | 3,751,270 |
| 2016-07-11 | $13.74 | $13.92 | $13.51 | $13.52 | $13.13 | 5,440,530 |
| 2016-07-08 | $13.90 | $14.09 | $13.90 | $13.95 | $13.55 | 3,720,580 |
| 2016-07-07 | $13.80 | $14.05 | $13.69 | $13.95 | $13.55 | 4,452,430 |
| 2016-07-06 | $13.97 | $13.97 | $13.77 | $13.86 | $13.46 | 4,033,930 |
| 2016-07-05 | $14.20 | $14.30 | $13.84 | $13.97 | $13.57 | 4,799,350 |
| 2016-07-04 | $14.07 | $14.30 | $13.88 | $14.20 | $13.79 | 4,530,470 |
| 2016-07-01 | $14.35 | $14.42 | $14.00 | $14.14 | $13.73 | 4,027,360 |
| 2016-06-30 | $14.32 | $14.44 | $14.15 | $14.34 | $13.93 | 4,407,390 |
| 2016-06-29 | $14.48 | $14.55 | $14.11 | $14.25 | $13.84 | 5,574,760 |
| 2016-06-28 | $13.95 | $14.50 | $13.82 | $14.45 | $14.03 | 8,173,060 |
| 2016-06-27 | $13.20 | $14.04 | $13.07 | $13.92 | $13.52 | 4,818,870 |
| 2016-06-24 | $13.79 | $13.98 | $12.67 | $13.61 | $13.22 | 5,500,740 |
| 2016-06-23 | $13.90 | $14.14 | $13.80 | $13.84 | $13.44 | 5,087,500 |
| 2016-06-22 | $13.45 | $13.96 | $13.44 | $13.95 | $13.55 | 4,640,200 |
| 2016-06-21 | $13.78 | $14.00 | $13.45 | $13.53 | $13.14 | 5,248,880 |
| 2016-06-20 | $14.25 | $14.26 | $13.58 | $13.78 | $13.38 | 4,876,160 |
| 2016-06-17 | $13.90 | $14.55 | $13.90 | $14.11 | $13.70 | 5,146,720 |
| 2016-06-16 | $14.35 | $14.47 | $13.88 | $13.95 | $13.55 | 6,211,060 |
| 2016-06-15 | $13.68 | $14.58 | $13.50 | $14.35 | $13.94 | 6,579,290 |
| 2016-06-14 | $13.75 | $13.99 | $13.53 | $13.90 | $13.50 | 5,875,970 |
| 2016-06-13 | $14.93 | $14.93 | $13.71 | $13.71 | $13.31 | 9,127,220 |
| 2016-06-10 | $15.23 | $15.23 | $15.23 | $15.23 | $14.79 | 0 |
| 2016-06-09 | $15.23 | $15.23 | $15.23 | $15.23 | $14.79 | 0 |
| 2016-06-08 | $15.98 | $15.98 | $15.20 | $15.23 | $14.79 | 8,243,780 |
| 2016-06-07 | $15.70 | $15.95 | $15.57 | $15.95 | $15.49 | 9,241,470 |
| 2016-06-06 | $15.82 | $16.08 | $15.35 | $15.70 | $15.25 | 8,379,220 |
| 2016-06-03 | $16.40 | $16.41 | $15.76 | $15.82 | $15.36 | 11,495,820 |
| 2016-06-02 | $15.85 | $16.26 | $15.71 | $16.25 | $15.78 | 13,701,320 |
| 2016-06-01 | $15.53 | $16.68 | $15.30 | $16.20 | $15.73 | 18,295,670 |
| 2016-05-31 | $15.00 | $15.66 | $14.72 | $15.53 | $15.08 | 13,505,890 |
| 2016-05-30 | $15.38 | $15.38 | $14.51 | $14.68 | $14.26 | 9,184,650 |
| 2016-05-27 | $15.74 | $15.87 | $15.30 | $15.39 | $14.95 | 12,817,080 |
| 2016-05-26 | $15.70 | $16.18 | $14.88 | $15.90 | $15.44 | 18,856,530 |
| 2016-05-25 | $15.30 | $16.70 | $14.92 | $16.05 | $15.59 | 29,322,590 |
| 2016-05-24 | $14.10 | $15.31 | $14.04 | $15.31 | $14.87 | 21,385,660 |
| 2016-05-23 | $13.80 | $14.18 | $13.72 | $13.92 | $13.52 | 12,553,950 |
| 2016-05-20 | $13.81 | $14.09 | $13.42 | $13.77 | $13.37 | 10,130,890 |
| 2016-05-19 | $13.52 | $14.28 | $13.52 | $13.90 | $13.50 | 17,256,800 |
| 2016-05-18 | $15.01 | $15.12 | $14.27 | $14.27 | $13.86 | 12,966,160 |
| 2016-05-17 | $15.53 | $16.38 | $14.94 | $15.85 | $15.39 | 25,425,200 |
| 2016-05-16 | $15.18 | $15.53 | $14.80 | $15.38 | $14.94 | 14,343,010 |
| 2016-05-13 | $15.58 | $15.91 | $14.71 | $15.02 | $14.59 | 17,537,570 |
| 2016-05-12 | $15.40 | $15.95 | $14.89 | $15.64 | $15.19 | 16,943,180 |
| 2016-05-11 | $16.68 | $17.18 | $16.02 | $16.23 | $15.76 | 22,398,590 |
| 2016-05-10 | $17.49 | $17.98 | $16.21 | $16.73 | $16.25 | 26,910,770 |
| 2016-05-09 | $18.40 | $19.89 | $17.53 | $17.71 | $17.20 | 38,011,350 |
| 2016-05-06 | $17.50 | $18.58 | $17.26 | $18.58 | $18.04 | 27,504,330 |
| 2016-05-05 | $15.26 | $16.89 | $14.90 | $16.89 | $16.40 | 21,893,100 |
| 2016-05-04 | $15.18 | $15.99 | $14.69 | $15.35 | $14.91 | 18,960,670 |
| 2016-05-03 | $14.70 | $15.74 | $14.35 | $15.19 | $14.75 | 22,401,920 |
| 2016-05-02 | $35.81 | $35.81 | $35.81 | $35.81 | $13.90 | 0 |
| 2016-04-29 | $32.25 | $35.81 | $32.25 | $35.81 | $13.90 | 3,800,990 |
| 2016-04-28 | $32.80 | $33.70 | $31.27 | $32.55 | $12.63 | 1,189,630 |
| 2016-04-27 | $33.81 | $34.18 | $32.76 | $32.79 | $12.73 | 1,270,770 |
| 2016-04-26 | $32.73 | $33.90 | $32.61 | $33.79 | $13.11 | 1,746,040 |
| 2016-04-25 | $33.00 | $33.91 | $32.60 | $33.30 | $12.92 | 2,193,970 |
| 2016-04-22 | $31.40 | $32.35 | $31.03 | $32.35 | $12.55 | 1,188,010 |
| 2016-04-21 | $31.54 | $32.89 | $30.72 | $31.25 | $12.13 | 1,974,010 |
| 2016-04-20 | $35.39 | $35.39 | $31.58 | $31.59 | $12.26 | 2,845,600 |
| 2016-04-19 | $34.56 | $35.28 | $34.30 | $35.09 | $13.62 | 1,479,930 |
| 2016-04-18 | $35.27 | $35.27 | $34.20 | $34.57 | $13.42 | 1,486,960 |
| 2016-04-15 | $35.91 | $35.92 | $34.71 | $35.05 | $13.60 | 1,409,670 |
| 2016-04-14 | $35.35 | $35.88 | $35.00 | $35.59 | $13.81 | 1,631,320 |
| 2016-04-13 | $35.36 | $36.49 | $35.03 | $35.20 | $13.66 | 1,781,690 |
| 2016-04-12 | $36.71 | $36.71 | $34.00 | $35.36 | $13.72 | 1,924,590 |
| 2016-04-11 | $37.30 | $38.58 | $36.70 | $36.79 | $14.28 | 2,504,740 |
| 2016-04-08 | $35.58 | $37.06 | $34.50 | $36.91 | $14.32 | 3,554,690 |
| 2016-04-07 | $37.12 | $37.81 | $35.37 | $35.60 | $13.82 | 3,484,160 |
| 2016-04-06 | $35.29 | $38.22 | $35.05 | $37.00 | $14.36 | 3,875,130 |
| 2016-04-05 | $33.00 | $36.40 | $33.00 | $35.89 | $13.93 | 3,923,000 |
| 2016-04-04 | $33.19 | $33.19 | $33.19 | $33.19 | $12.88 | 0 |
| 2016-04-01 | $32.90 | $33.44 | $32.00 | $33.19 | $12.88 | 2,612,430 |
| 2016-03-31 | $32.95 | $33.90 | $32.20 | $32.94 | $12.78 | 4,935,010 |
| 2016-03-30 | $30.26 | $32.67 | $30.03 | $32.67 | $12.68 | 3,300,410 |
| 2016-03-29 | $30.92 | $31.28 | $29.00 | $29.70 | $11.53 | 2,445,390 |
| 2016-03-28 | $32.24 | $33.66 | $30.79 | $30.85 | $11.97 | 2,084,880 |
| 2016-03-25 | $32.51 | $33.30 | $31.70 | $32.20 | $12.50 | 2,252,160 |
| 2016-03-24 | $31.99 | $34.49 | $31.45 | $32.48 | $12.60 | 3,907,060 |
| 2016-03-23 | $31.14 | $34.20 | $31.13 | $32.30 | $12.53 | 3,534,560 |
| 2016-03-22 | $30.09 | $31.82 | $29.70 | $31.11 | $12.07 | 3,813,960 |
| 2016-03-21 | $30.28 | $30.60 | $29.69 | $30.47 | $11.82 | 3,158,120 |
| 2016-03-18 | $28.91 | $30.39 | $28.75 | $30.00 | $11.64 | 3,466,440 |
| 2016-03-17 | $27.50 | $29.14 | $27.03 | $28.94 | $11.23 | 3,181,830 |
| 2016-03-16 | $27.35 | $29.16 | $27.25 | $27.51 | $10.68 | 2,936,490 |
| 2016-03-15 | $27.06 | $27.48 | $26.50 | $26.51 | $10.29 | 1,413,600 |
| 2016-03-14 | $26.22 | $28.09 | $26.20 | $27.23 | $10.57 | 2,144,610 |
| 2016-03-11 | $25.05 | $26.00 | $24.76 | $25.70 | $9.97 | 767,950 |
| 2016-03-10 | $25.71 | $26.77 | $25.25 | $25.49 | $9.89 | 1,122,960 |
| 2016-03-09 | $26.03 | $26.84 | $25.61 | $25.99 | $10.09 | 1,192,040 |
| 2016-03-08 | $26.55 | $27.30 | $24.40 | $27.02 | $10.49 | 1,950,920 |
| 2016-03-07 | $26.00 | $27.50 | $25.91 | $26.48 | $10.28 | 1,915,860 |
| 2016-03-04 | $27.64 | $27.64 | $24.69 | $25.58 | $9.93 | 2,566,050 |
| 2016-03-03 | $27.99 | $28.53 | $27.12 | $27.39 | $10.63 | 2,561,060 |
| 2016-03-02 | $26.56 | $28.27 | $26.11 | $27.85 | $10.81 | 2,355,440 |
| 2016-03-01 | $24.21 | $26.63 | $23.80 | $26.63 | $10.33 | 2,433,790 |
| 2016-02-29 | $26.80 | $26.80 | $24.21 | $24.21 | $9.40 | 1,748,860 |
| 2016-02-26 | $28.05 | $28.48 | $26.32 | $26.90 | $10.44 | 1,950,370 |
| 2016-02-25 | $30.91 | $30.98 | $28.04 | $28.04 | $10.88 | 2,096,880 |
| 2016-02-24 | $31.81 | $32.15 | $30.50 | $31.15 | $12.09 | 2,581,720 |
| 2016-02-23 | $31.50 | $33.23 | $31.09 | $32.29 | $12.53 | 4,093,800 |
| 2016-02-22 | $31.41 | $31.90 | $30.86 | $31.60 | $12.26 | 2,581,760 |
| 2016-02-19 | $30.61 | $31.55 | $30.40 | $31.11 | $12.07 | 2,117,700 |
| 2016-02-18 | $32.00 | $32.17 | $30.70 | $30.86 | $11.98 | 2,792,630 |
| 2016-02-17 | $29.02 | $32.05 | $29.00 | $31.85 | $12.36 | 4,207,650 |
| 2016-02-16 | $28.05 | $30.00 | $27.68 | $29.41 | $11.41 | 3,050,340 |
| 2016-02-15 | $26.60 | $28.16 | $26.33 | $27.58 | $10.70 | 1,515,340 |
| 2016-02-12 | $27.86 | $27.86 | $27.86 | $27.86 | $10.81 | 0 |
| 2016-02-11 | $27.86 | $27.86 | $27.86 | $27.86 | $10.81 | 0 |
| 2016-02-10 | $27.86 | $27.86 | $27.86 | $27.86 | $10.81 | 0 |
| 2016-02-09 | $27.86 | $27.86 | $27.86 | $27.86 | $10.81 | 0 |
| 2016-02-08 | $27.86 | $27.86 | $27.86 | $27.86 | $10.81 | 0 |
| 2016-02-05 | $29.06 | $29.50 | $27.71 | $27.86 | $10.81 | 2,289,650 |
| 2016-02-04 | $28.34 | $30.47 | $28.34 | $29.30 | $11.37 | 3,301,620 |
| 2016-02-03 | $28.60 | $29.00 | $27.60 | $28.68 | $11.13 | 3,629,980 |
| 2016-02-02 | $28.01 | $29.97 | $27.51 | $29.10 | $11.29 | 5,699,330 |
| 2016-02-01 | $26.40 | $27.93 | $26.00 | $27.93 | $10.84 | 4,255,970 |
| 2016-01-29 | $25.39 | $25.39 | $25.39 | $25.39 | $9.85 | 247,360 |
| 2016-01-28 | $24.47 | $24.77 | $23.08 | $23.08 | $8.96 | 1,568,490 |
| 2016-01-27 | $25.43 | $25.60 | $22.98 | $24.87 | $9.65 | 2,265,950 |
| 2016-01-26 | $27.96 | $28.00 | $25.43 | $25.43 | $9.87 | 1,893,180 |
| 2016-01-25 | $28.93 | $29.28 | $28.18 | $28.26 | $10.97 | 2,037,470 |
| 2016-01-22 | $28.10 | $29.09 | $26.60 | $28.65 | $11.12 | 1,776,030 |
| 2016-01-21 | $29.01 | $30.86 | $27.50 | $27.55 | $10.69 | 2,166,730 |
| 2016-01-20 | $31.30 | $31.45 | $29.85 | $29.98 | $11.63 | 2,452,110 |
| 2016-01-19 | $30.33 | $32.00 | $29.18 | $31.71 | $12.31 | 3,019,280 |
| 2016-01-18 | $29.30 | $31.60 | $28.80 | $30.40 | $11.80 | 2,887,480 |
| 2016-01-15 | $30.06 | $31.48 | $29.20 | $29.80 | $11.56 | 2,860,330 |
| 2016-01-14 | $26.50 | $31.01 | $26.47 | $31.01 | $12.03 | 3,530,210 |
| 2016-01-13 | $28.50 | $29.81 | $27.30 | $28.19 | $10.94 | 3,532,340 |
| 2016-01-12 | $26.92 | $29.38 | $26.06 | $27.90 | $10.83 | 2,762,670 |
| 2016-01-11 | $28.20 | $28.89 | $26.39 | $26.71 | $10.37 | 4,018,890 |
| 2016-01-08 | $31.94 | $32.42 | $28.50 | $29.32 | $11.38 | 2,949,800 |
| 2016-01-07 | $34.10 | $34.38 | $31.32 | $31.32 | $12.15 | 402,100 |
| 2016-01-06 | $34.00 | $35.38 | $32.51 | $34.80 | $13.51 | 1,895,630 |
| 2016-01-05 | $31.50 | $34.65 | $31.50 | $33.60 | $13.04 | 2,792,750 |
| 2016-01-04 | $39.65 | $39.65 | $34.69 | $34.69 | $13.46 | 1,721,460 |
| 2016-01-01 | $38.54 | $38.54 | $38.54 | $38.54 | $14.96 | 0 |
| 2015-12-31 | $41.29 | $41.49 | $38.54 | $38.54 | $14.96 | 1,945,550 |
| 2015-12-30 | $40.63 | $41.43 | $39.50 | $40.51 | $15.72 | 2,254,070 |
| 2015-12-29 | $39.20 | $40.92 | $38.45 | $40.25 | $15.62 | 2,465,000 |
| 2015-12-28 | $42.46 | $43.48 | $40.13 | $40.26 | $15.62 | 2,114,700 |
| 2015-12-25 | $44.57 | $46.35 | $41.80 | $43.33 | $16.82 | 2,187,300 |
| 2015-12-24 | $44.20 | $44.85 | $41.77 | $44.57 | $17.30 | 1,993,370 |
| 2015-12-23 | $45.00 | $45.39 | $43.29 | $43.65 | $16.94 | 1,859,790 |
| 2015-12-22 | $44.48 | $46.28 | $43.87 | $45.20 | $17.54 | 2,560,600 |
| 2015-12-21 | $46.64 | $47.95 | $44.80 | $45.14 | $17.52 | 3,479,790 |
| 2015-12-18 | $48.17 | $48.99 | $45.51 | $47.36 | $18.38 | 4,979,000 |
| 2015-12-17 | $48.99 | $49.89 | $46.02 | $47.91 | $18.59 | 6,954,490 |
| 2015-12-16 | $43.00 | $45.35 | $42.10 | $45.35 | $17.60 | 1,094,360 |
| 2015-12-15 | $37.00 | $41.23 | $36.95 | $41.23 | $16.00 | 2,094,100 |
| 2015-12-14 | $36.00 | $38.39 | $35.58 | $37.48 | $14.55 | 2,363,120 |
| 2015-12-11 | $40.95 | $41.00 | $37.10 | $37.14 | $14.41 | 4,150,260 |
| 2015-12-10 | $39.78 | $42.76 | $38.00 | $40.69 | $15.79 | 4,608,480 |
| 2015-12-09 | $35.99 | $39.38 | $35.01 | $39.38 | $15.28 | 5,193,500 |
| 2015-12-08 | $36.25 | $37.88 | $35.00 | $35.80 | $13.89 | 3,916,060 |
| 2015-12-07 | $34.61 | $36.30 | $34.45 | $35.71 | $13.86 | 3,958,920 |
| 2015-12-04 | $31.30 | $34.47 | $31.00 | $34.47 | $13.38 | 4,808,880 |
| 2015-12-03 | $30.25 | $31.50 | $30.08 | $31.34 | $12.16 | 2,023,100 |
| 2015-12-02 | $31.16 | $31.16 | $29.00 | $30.05 | $11.66 | 2,312,100 |
| 2015-12-01 | $31.00 | $32.50 | $30.80 | $31.10 | $12.07 | 2,147,380 |
| 2015-11-30 | $32.62 | $33.16 | $30.05 | $31.40 | $12.19 | 3,125,660 |
| 2015-11-27 | $36.05 | $36.89 | $33.26 | $33.26 | $12.91 | 3,281,310 |
| 2015-11-26 | $36.17 | $38.58 | $35.86 | $36.95 | $14.34 | 4,590,160 |
| 2015-11-25 | $35.10 | $36.50 | $34.51 | $36.17 | $14.04 | 4,412,680 |
| 2015-11-24 | $33.80 | $35.50 | $33.55 | $35.35 | $13.72 | 3,662,480 |
| 2015-11-23 | $33.60 | $35.86 | $33.38 | $34.03 | $13.21 | 4,217,960 |
| 2015-11-20 | $34.58 | $34.80 | $33.61 | $33.94 | $13.17 | 4,245,940 |
| 2015-11-19 | $32.68 | $34.91 | $32.50 | $34.63 | $13.44 | 4,583,730 |
| 2015-11-18 | $33.92 | $35.19 | $32.70 | $32.83 | $12.74 | 3,649,850 |
| 2015-11-17 | $35.08 | $35.82 | $33.50 | $33.88 | $13.15 | 4,570,560 |
| 2015-11-16 | $32.75 | $35.08 | $32.53 | $35.03 | $13.59 | 4,824,850 |
| 2015-11-13 | $37.58 | $38.29 | $35.24 | $35.24 | $13.68 | 7,763,280 |
| 2015-11-12 | $40.40 | $40.40 | $37.89 | $39.15 | $15.19 | 10,907,170 |
| 2015-11-11 | $36.81 | $36.81 | $36.81 | $36.81 | $14.29 | 175,460 |
| 2015-11-10 | $33.46 | $33.46 | $33.46 | $33.46 | $12.99 | 259,740 |
| 2015-11-09 | $30.42 | $30.42 | $30.42 | $30.42 | $11.81 | 101,770 |
| 2015-11-06 | $27.65 | $27.65 | $27.65 | $27.65 | $10.73 | 113,700 |
| 2015-11-05 | $25.14 | $25.14 | $25.14 | $25.14 | $9.76 | 50,450 |
| 2015-11-04 | $22.85 | $22.85 | $22.85 | $22.85 | $8.87 | 50,560 |
| 2015-11-03 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-11-02 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-30 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-29 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-28 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-27 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-26 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-23 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-22 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-21 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-20 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-19 | $20.77 | $20.77 | $20.77 | $20.77 | $8.06 | 0 |
| 2015-10-16 | $20.51 | $21.35 | $20.29 | $20.77 | $8.06 | 3,336,600 |
| 2015-10-15 | $19.41 | $20.53 | $19.22 | $20.41 | $7.92 | 3,350,920 |
| 2015-10-14 | $19.52 | $19.91 | $19.03 | $19.55 | $7.59 | 2,474,740 |
| 2015-10-13 | $19.63 | $19.86 | $19.15 | $19.59 | $7.60 | 2,296,050 |
| 2015-10-12 | $18.41 | $20.20 | $18.40 | $19.80 | $7.68 | 4,619,310 |
| 2015-10-09 | $17.38 | $18.97 | $17.11 | $18.80 | $7.30 | 3,442,720 |
| 2015-10-08 | $17.09 | $17.55 | $16.69 | $17.44 | $6.77 | 1,732,100 |
| 2015-10-07 | $16.45 | $16.45 | $16.45 | $16.45 | $6.38 | 0 |
| 2015-10-06 | $16.45 | $16.45 | $16.45 | $16.45 | $6.38 | 0 |
| 2015-10-05 | $16.45 | $16.45 | $16.45 | $16.45 | $6.38 | 0 |
| 2015-10-02 | $16.45 | $16.45 | $16.45 | $16.45 | $6.38 | 0 |
| 2015-10-01 | $16.45 | $16.45 | $16.45 | $16.45 | $6.38 | 0 |
| 2015-09-30 | $16.55 | $16.79 | $16.11 | $16.45 | $6.38 | 1,450,000 |
| 2015-09-29 | $16.72 | $16.94 | $16.20 | $16.50 | $6.40 | 1,271,760 |
| 2015-09-28 | $16.04 | $17.08 | $15.79 | $16.99 | $6.59 | 1,761,610 |
| 2015-09-25 | $16.92 | $17.25 | $15.68 | $16.05 | $6.23 | 2,035,210 |
| 2015-09-24 | $17.00 | $17.30 | $16.84 | $17.14 | $6.65 | 1,765,610 |
| 2015-09-23 | $16.86 | $17.20 | $16.22 | $16.97 | $6.59 | 2,593,500 |
| 2015-09-22 | $17.58 | $17.72 | $16.81 | $17.26 | $6.70 | 3,469,350 |
| 2015-09-21 | $15.91 | $17.76 | $15.81 | $17.61 | $6.83 | 3,384,430 |
| 2015-09-18 | $16.18 | $16.65 | $15.45 | $16.40 | $6.36 | 2,610,680 |
| 2015-09-17 | $15.90 | $16.75 | $15.31 | $15.45 | $6.00 | 2,470,920 |
| 2015-09-16 | $14.20 | $15.68 | $14.15 | $15.68 | $6.09 | 2,072,370 |
| 2015-09-15 | $15.00 | $15.58 | $14.25 | $14.25 | $5.53 | 3,094,000 |
| 2015-09-14 | $17.59 | $17.77 | $15.83 | $15.83 | $6.14 | 3,896,410 |
| 2015-09-11 | $16.39 | $17.70 | $16.39 | $17.59 | $6.83 | 5,181,370 |
| 2015-09-10 | $15.90 | $17.20 | $15.90 | $16.46 | $6.39 | 4,715,500 |
| 2015-09-09 | $15.37 | $16.95 | $15.37 | $16.39 | $6.36 | 6,029,660 |
| 2015-09-08 | $14.00 | $15.84 | $13.25 | $15.71 | $6.10 | 4,525,970 |
| 2015-09-07 | $15.96 | $16.93 | $14.27 | $14.40 | $5.59 | 7,458,640 |
| 2015-09-04 | $15.85 | $15.85 | $15.85 | $15.85 | $6.15 | 0 |
| 2015-09-03 | $15.85 | $15.85 | $15.85 | $15.85 | $6.15 | 0 |
| 2015-09-02 | $16.82 | $17.99 | $15.25 | $15.85 | $6.15 | 3,378,630 |
| 2015-09-01 | $18.75 | $18.90 | $16.90 | $16.94 | $6.57 | 2,361,100 |
| 2015-08-31 | $19.08 | $19.08 | $17.61 | $18.78 | $7.29 | 2,341,090 |
| 2015-08-28 | $17.50 | $19.01 | $17.47 | $19.01 | $7.38 | 2,372,330 |
| 2015-08-27 | $16.21 | $17.30 | $15.77 | $17.28 | $6.71 | 2,371,090 |
| 2015-08-26 | $16.02 | $18.00 | $15.34 | $15.80 | $6.13 | 2,110,350 |
| 2015-08-25 | $17.02 | $17.77 | $17.02 | $17.02 | $6.61 | 1,285,520 |
| 2015-08-24 | $19.95 | $20.90 | $18.91 | $18.91 | $7.34 | 782,800 |
| 2015-08-21 | $22.08 | $23.20 | $21.01 | $21.01 | $8.15 | 1,667,790 |
| 2015-08-20 | $24.00 | $24.86 | $23.15 | $23.20 | $9.00 | 1,535,310 |
| 2015-08-19 | $22.09 | $25.00 | $21.10 | $24.60 | $9.55 | 2,717,930 |
| 2015-08-18 | $26.23 | $27.04 | $23.39 | $23.42 | $9.09 | 2,356,680 |
| 2015-08-17 | $26.10 | $26.31 | $25.01 | $25.99 | $10.09 | 1,716,320 |
| 2015-08-14 | $27.66 | $27.98 | $26.12 | $26.33 | $10.22 | 2,632,450 |
| 2015-08-13 | $26.88 | $27.39 | $26.01 | $27.30 | $10.59 | 2,712,490 |
| 2015-08-12 | $26.60 | $27.89 | $25.37 | $26.11 | $10.13 | 2,422,870 |
| 2015-08-11 | $29.50 | $29.50 | $26.58 | $26.76 | $10.38 | 3,731,760 |
| 2015-08-10 | $26.00 | $27.75 | $25.08 | $27.60 | $10.71 | 3,595,940 |
| 2015-08-07 | $23.30 | $25.30 | $23.11 | $25.30 | $9.82 | 3,168,730 |
| 2015-08-06 | $21.86 | $23.86 | $21.08 | $23.00 | $8.93 | 2,279,390 |
| 2015-08-05 | $22.50 | $22.98 | $21.40 | $22.12 | $8.58 | 1,971,000 |
| 2015-08-04 | $20.12 | $22.14 | $19.96 | $22.14 | $8.59 | 1,998,430 |
Shenzhen Hirisun Technology Inc (300277) News Headlines
Recent Shenzhen Hirisun Technology Inc (300277) News
Similar Companies to Shenzhen Hirisun Technology Inc (300277) 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 | -- | -- | -- |