Shanghai Huahong Jtng Smrt Systm Company Ltd (300330) Exchange: SHE
Data as of July 17, 2025
$2.45 ($0.00) 0.00%
Shanghai Huahong Jtng Smrt Systm Company Ltd - Daily Information
Click for more stock information on Shanghai Huahong Jtng Smrt Systm Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $2.45 |
| Previous Close | $2.45 |
| High | $2.45 |
| Low | $2.45 |
| Adjusted Open | $2.45 |
| Previous Adjusted Close | $2.45 |
| Adjusted High | $2.45 |
| Adjusted Low | $2.45 |
About Shanghai Huahong Jtng Smrt Systm Company Ltd (300330)
SHANGHAI HUAHONGJT SMART SYSTEM CO., LTD is mainly engaged in the design and integration of non-contact integrated circuit (IC) card automatic fare collection system, the development of related application software, the provision of related technical service, as well as the design, manufacture and sale of related end-products. The Company's main businesses and products include rail transportation automatic fare collection (AFC) system, city card automatic fare collection system (mainly including urban public transportation card fare collection system, and other electronic toll collection system based on radio frequency identification (RFID) technology), RFID item identification and logistics management system, and related reading and writing machines, as well as other end-products.
Invest in Shanghai Huahong Jtng Smrt Systm Company Ltd (300330)
Historical Stock Data for Shanghai Huahong Jtng Smrt Systm Company Ltd (300330)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2023-05-23 | $2.52 | $2.54 | $2.32 | $2.45 | $2.45 | 14,173,810 |
| 2023-05-22 | $2.49 | $2.57 | $2.47 | $2.50 | $2.50 | 9,306,910 |
| 2023-05-19 | $2.58 | $2.63 | $2.56 | $2.58 | $2.58 | 4,046,610 |
| 2023-05-18 | $2.60 | $2.66 | $2.55 | $2.59 | $2.59 | 4,052,340 |
| 2023-05-17 | $2.51 | $2.63 | $2.50 | $2.59 | $2.59 | 3,768,210 |
| 2023-05-16 | $2.40 | $2.55 | $2.40 | $2.53 | $2.53 | 4,483,280 |
| 2023-05-15 | $2.52 | $2.52 | $2.35 | $2.40 | $2.40 | 5,525,520 |
| 2023-05-12 | $2.51 | $2.58 | $2.50 | $2.52 | $2.52 | 2,244,350 |
| 2023-05-11 | $2.49 | $2.57 | $2.47 | $2.54 | $2.54 | 3,543,900 |
| 2023-05-10 | $2.56 | $2.56 | $2.46 | $2.50 | $2.50 | 3,400,160 |
| 2023-05-09 | $2.60 | $2.67 | $2.53 | $2.55 | $2.55 | 5,741,120 |
| 2023-05-08 | $2.60 | $2.77 | $2.50 | $2.55 | $2.55 | 6,762,450 |
| 2023-05-05 | $2.35 | $2.66 | $2.33 | $2.58 | $2.58 | 13,423,380 |
| 2023-05-04 | $2.34 | $2.40 | $2.25 | $2.34 | $2.34 | 11,516,540 |
| 2023-05-03 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2023-05-02 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
| 2023-04-28 | $2.40 | $2.55 | $2.18 | $2.33 | $2.33 | 37,612,730 |
| 2022-12-29 | $5.41 | $5.55 | $5.39 | $5.42 | $5.42 | 1,355,000 |
| 2022-12-28 | $5.52 | $5.52 | $5.39 | $5.39 | $5.39 | 1,168,400 |
| 2022-12-27 | $5.50 | $5.56 | $5.46 | $5.52 | $5.52 | 1,227,900 |
| 2022-12-26 | $5.39 | $5.51 | $5.38 | $5.47 | $5.47 | 979,700 |
| 2022-12-23 | $5.34 | $5.46 | $5.29 | $5.41 | $5.41 | 1,349,800 |
| 2022-12-22 | $5.53 | $5.54 | $5.38 | $5.38 | $5.38 | 1,830,800 |
| 2022-12-21 | $5.56 | $5.58 | $5.48 | $5.50 | $5.50 | 1,589,200 |
| 2022-12-20 | $5.47 | $5.58 | $5.38 | $5.57 | $5.57 | 1,575,830 |
| 2022-12-19 | $5.65 | $5.70 | $5.42 | $5.47 | $5.47 | 2,310,930 |
| 2022-12-16 | $5.83 | $5.85 | $5.68 | $5.70 | $5.70 | 2,923,050 |
| 2022-12-15 | $5.80 | $5.94 | $5.78 | $5.87 | $5.87 | 2,110,650 |
| 2022-12-14 | $5.99 | $6.00 | $5.85 | $5.86 | $5.86 | 2,443,750 |
| 2022-12-13 | $5.97 | $5.98 | $5.72 | $5.86 | $5.86 | 4,143,840 |
| 2022-12-12 | $5.97 | $6.10 | $5.95 | $5.95 | $5.95 | 3,217,480 |
| 2022-12-09 | $6.06 | $6.16 | $5.95 | $5.98 | $5.98 | 4,178,710 |
| 2022-12-08 | $6.31 | $6.31 | $6.07 | $6.12 | $6.12 | 6,175,380 |
| 2022-12-07 | $6.30 | $6.64 | $6.21 | $6.38 | $6.38 | 8,383,690 |
| 2022-12-06 | $6.08 | $6.54 | $5.99 | $6.24 | $6.24 | 8,088,310 |
| 2022-12-05 | $5.90 | $6.12 | $5.88 | $6.08 | $6.08 | 4,264,090 |
| 2022-12-01 | $5.95 | $5.99 | $5.82 | $5.92 | $5.92 | 2,786,710 |
| 2022-11-30 | $5.86 | $6.03 | $5.82 | $5.94 | $5.94 | 3,221,600 |
| 2022-11-29 | $5.75 | $5.86 | $5.71 | $5.86 | $5.86 | 2,697,600 |
| 2022-11-28 | $5.68 | $5.78 | $5.63 | $5.74 | $5.74 | 2,267,600 |
| 2022-11-25 | $5.80 | $5.85 | $5.70 | $5.74 | $5.74 | 2,955,900 |
| 2022-11-24 | $5.76 | $5.89 | $5.71 | $5.78 | $5.78 | 2,497,200 |
| 2022-11-23 | $5.77 | $5.84 | $5.64 | $5.72 | $5.72 | 3,264,300 |
| 2022-11-22 | $5.83 | $5.96 | $5.75 | $5.77 | $5.77 | 4,019,300 |
| 2022-11-21 | $5.92 | $5.92 | $5.76 | $5.84 | $5.84 | 3,888,700 |
| 2022-11-18 | $6.06 | $6.10 | $5.94 | $5.96 | $5.96 | 5,025,900 |
| 2022-11-17 | $5.96 | $6.20 | $5.95 | $6.02 | $6.02 | 6,669,600 |
| 2022-11-16 | $6.06 | $6.12 | $5.91 | $5.95 | $5.95 | 10,713,100 |
| 2022-11-15 | $5.60 | $6.66 | $5.60 | $6.25 | $6.25 | 16,873,840 |
| 2022-11-14 | $5.56 | $5.64 | $5.52 | $5.55 | $5.55 | 2,445,200 |
| 2022-11-11 | $5.72 | $5.77 | $5.60 | $5.61 | $5.61 | 3,599,900 |
| 2022-11-10 | $5.60 | $5.75 | $5.58 | $5.70 | $5.70 | 2,220,350 |
| 2022-11-09 | $5.68 | $5.74 | $5.58 | $5.65 | $5.65 | 2,182,100 |
| 2022-11-08 | $5.60 | $5.72 | $5.58 | $5.68 | $5.68 | 2,491,290 |
| 2022-11-07 | $5.52 | $5.65 | $5.50 | $5.62 | $5.62 | 2,483,680 |
| 2022-11-04 | $5.48 | $5.54 | $5.41 | $5.52 | $5.52 | 2,202,150 |
| 2022-11-03 | $5.58 | $5.58 | $5.43 | $5.48 | $5.48 | 1,893,600 |
| 2022-11-02 | $5.37 | $5.52 | $5.37 | $5.50 | $5.50 | 2,343,110 |
| 2022-11-01 | $5.30 | $5.43 | $5.30 | $5.41 | $5.41 | 1,991,830 |
| 2022-10-31 | $5.16 | $5.42 | $5.16 | $5.33 | $5.33 | 2,079,400 |
| 2022-10-28 | $5.53 | $5.71 | $5.34 | $5.34 | $5.34 | 3,247,900 |
| 2022-10-27 | $5.45 | $5.61 | $5.45 | $5.56 | $5.56 | 2,613,600 |
| 2022-10-26 | $5.38 | $5.59 | $5.36 | $5.48 | $5.48 | 1,850,400 |
| 2022-10-25 | $5.35 | $5.45 | $5.23 | $5.34 | $5.34 | 2,003,900 |
| 2022-10-24 | $5.49 | $5.55 | $5.36 | $5.38 | $5.38 | 2,573,700 |
| 2022-10-21 | $5.49 | $5.55 | $5.46 | $5.49 | $5.49 | 1,248,700 |
| 2022-10-20 | $5.53 | $5.59 | $5.45 | $5.50 | $5.50 | 1,626,400 |
| 2022-10-19 | $5.50 | $5.58 | $5.45 | $5.54 | $5.54 | 1,835,500 |
| 2022-10-18 | $5.61 | $5.69 | $5.52 | $5.52 | $5.52 | 2,253,050 |
| 2022-10-17 | $5.52 | $5.61 | $5.46 | $5.60 | $5.60 | 2,422,700 |
| 2022-10-14 | $5.40 | $5.54 | $5.37 | $5.52 | $5.52 | 3,038,850 |
| 2022-10-13 | $5.25 | $5.48 | $5.22 | $5.42 | $5.42 | 3,440,150 |
| 2022-10-12 | $5.17 | $5.29 | $5.09 | $5.29 | $5.29 | 2,294,940 |
| 2022-10-11 | $5.22 | $5.28 | $5.08 | $5.18 | $5.18 | 2,091,000 |
| 2022-10-10 | $5.21 | $5.37 | $5.20 | $5.20 | $5.20 | 2,336,600 |
| 2022-09-30 | $5.17 | $5.27 | $5.09 | $5.20 | $5.20 | 2,110,300 |
| 2022-09-29 | $5.19 | $5.28 | $5.08 | $5.18 | $5.18 | 2,626,800 |
| 2022-09-28 | $5.30 | $5.30 | $5.16 | $5.16 | $5.16 | 3,711,400 |
| 2022-09-27 | $5.19 | $5.33 | $5.19 | $5.32 | $5.32 | 4,157,180 |
| 2022-09-26 | $5.54 | $5.57 | $5.16 | $5.20 | $5.20 | 6,582,290 |
| 2022-09-23 | $5.88 | $5.91 | $5.59 | $5.59 | $5.59 | 6,871,120 |
| 2022-09-22 | $5.89 | $6.05 | $5.87 | $5.92 | $5.92 | 3,779,380 |
| 2022-09-21 | $5.89 | $5.98 | $5.79 | $5.94 | $5.94 | 4,734,420 |
| 2022-09-20 | $5.85 | $6.00 | $5.84 | $5.94 | $5.94 | 3,301,170 |
| 2022-09-19 | $6.18 | $6.25 | $5.83 | $5.86 | $5.86 | 9,209,970 |
| 2022-09-16 | $6.40 | $6.75 | $6.20 | $6.23 | $6.23 | 11,324,360 |
| 2022-09-15 | $6.32 | $6.86 | $6.26 | $6.53 | $6.53 | 13,717,510 |
| 2022-09-14 | $6.16 | $6.45 | $6.12 | $6.35 | $6.35 | 8,608,480 |
| 2022-09-13 | $6.09 | $6.24 | $6.09 | $6.20 | $6.20 | 4,274,920 |
| 2022-09-12 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-09-09 | $6.12 | $6.15 | $6.02 | $6.09 | $6.09 | 4,076,200 |
| 2022-09-08 | $6.12 | $6.24 | $6.12 | $6.13 | $6.13 | 4,855,060 |
| 2022-09-07 | $6.08 | $6.20 | $6.07 | $6.13 | $6.13 | 4,815,900 |
| 2022-09-06 | $6.12 | $6.18 | $6.08 | $6.11 | $6.11 | 4,357,000 |
| 2022-09-05 | $6.07 | $6.15 | $6.02 | $6.15 | $6.15 | 4,653,750 |
| 2022-09-02 | $6.08 | $6.23 | $6.02 | $6.08 | $6.08 | 8,461,250 |
| 2022-09-01 | $6.27 | $6.39 | $6.11 | $6.12 | $6.12 | 10,501,120 |
| 2022-08-31 | $6.09 | $6.57 | $6.08 | $6.32 | $6.32 | 16,454,630 |
| 2022-08-30 | $6.04 | $6.18 | $5.99 | $6.09 | $6.09 | 6,846,400 |
| 2022-08-29 | $5.82 | $6.06 | $5.79 | $6.02 | $6.02 | 4,814,880 |
| 2022-08-26 | $5.95 | $6.06 | $5.93 | $5.95 | $5.95 | 5,214,960 |
| 2022-08-25 | $5.99 | $6.02 | $5.90 | $5.98 | $5.98 | 5,870,520 |
| 2022-08-24 | $6.07 | $6.13 | $5.98 | $5.98 | $5.98 | 8,500,270 |
| 2022-08-23 | $6.14 | $6.20 | $6.06 | $6.07 | $6.07 | 9,079,620 |
| 2022-08-22 | $6.07 | $6.27 | $5.98 | $6.20 | $6.20 | 12,077,140 |
| 2022-08-19 | $6.09 | $6.17 | $6.04 | $6.09 | $6.09 | 8,888,000 |
| 2022-08-18 | $6.14 | $6.21 | $6.04 | $6.10 | $6.10 | 8,768,420 |
| 2022-08-17 | $6.23 | $6.43 | $6.13 | $6.15 | $6.15 | 15,442,100 |
| 2022-08-16 | $5.96 | $6.33 | $5.95 | $6.26 | $6.26 | 18,537,690 |
| 2022-08-15 | $5.85 | $6.08 | $5.75 | $5.99 | $5.99 | 15,794,730 |
| 2022-08-12 | $6.16 | $6.19 | $5.88 | $5.92 | $5.92 | 22,979,410 |
| 2022-08-11 | $6.12 | $6.37 | $6.12 | $6.23 | $6.23 | 17,498,050 |
| 2022-08-10 | $6.15 | $6.26 | $6.06 | $6.21 | $6.21 | 25,177,490 |
| 2022-08-09 | $6.06 | $6.66 | $6.06 | $6.36 | $6.36 | 39,198,700 |
| 2022-08-08 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 305,900 |
| 2022-08-04 | $9.23 | $9.55 | $9.05 | $9.47 | $9.47 | 5,035,100 |
| 2022-08-03 | $9.01 | $9.40 | $9.00 | $9.04 | $9.04 | 3,276,160 |
| 2022-08-02 | $9.38 | $9.38 | $8.80 | $8.96 | $8.96 | 3,308,000 |
| 2022-08-01 | $9.30 | $9.45 | $9.23 | $9.39 | $9.39 | 2,871,500 |
| 2022-07-29 | $9.38 | $9.53 | $9.29 | $9.39 | $9.39 | 2,914,400 |
| 2022-07-28 | $9.35 | $9.47 | $9.32 | $9.37 | $9.37 | 3,330,900 |
| 2022-07-27 | $9.19 | $9.25 | $9.07 | $9.20 | $9.20 | 2,089,600 |
| 2022-07-26 | $9.03 | $9.18 | $9.03 | $9.15 | $9.15 | 1,724,480 |
| 2022-07-25 | $9.13 | $9.20 | $9.03 | $9.10 | $9.10 | 1,716,770 |
| 2022-07-22 | $9.16 | $9.22 | $9.01 | $9.09 | $9.09 | 1,525,700 |
| 2022-07-21 | $9.16 | $9.25 | $9.13 | $9.19 | $9.19 | 2,205,300 |
| 2022-07-20 | $9.09 | $9.17 | $9.04 | $9.16 | $9.16 | 1,661,100 |
| 2022-07-19 | $8.88 | $9.11 | $8.84 | $9.10 | $9.10 | 2,248,500 |
| 2022-07-18 | $8.57 | $8.94 | $8.56 | $8.88 | $8.88 | 2,262,810 |
| 2022-07-15 | $8.83 | $8.88 | $8.56 | $8.57 | $8.57 | 2,200,100 |
| 2022-07-14 | $8.80 | $8.86 | $8.73 | $8.85 | $8.85 | 1,493,000 |
| 2022-07-13 | $8.72 | $8.84 | $8.65 | $8.79 | $8.79 | 1,534,300 |
| 2022-07-12 | $8.84 | $8.86 | $8.63 | $8.67 | $8.67 | 3,000,100 |
| 2022-07-11 | $8.90 | $8.98 | $8.79 | $8.88 | $8.88 | 1,743,500 |
| 2022-07-08 | $8.84 | $9.03 | $8.84 | $8.95 | $8.95 | 1,714,900 |
| 2022-07-07 | $8.85 | $9.03 | $8.84 | $8.86 | $8.86 | 2,138,100 |
| 2022-07-06 | $8.84 | $8.88 | $8.75 | $8.85 | $8.85 | 1,599,000 |
| 2022-07-05 | $9.13 | $9.18 | $8.76 | $8.84 | $8.84 | 3,111,850 |
| 2022-07-04 | $9.01 | $9.09 | $8.97 | $9.04 | $9.04 | 1,850,420 |
| 2022-07-01 | $9.09 | $9.20 | $8.99 | $9.04 | $9.04 | 1,985,330 |
| 2022-06-30 | $9.13 | $9.35 | $9.10 | $9.11 | $9.11 | 2,502,700 |
| 2022-06-29 | $9.27 | $9.42 | $9.14 | $9.16 | $9.16 | 3,861,110 |
| 2022-06-28 | $9.22 | $9.32 | $9.07 | $9.29 | $9.29 | 3,042,500 |
| 2022-06-27 | $9.02 | $9.26 | $9.02 | $9.17 | $9.17 | 2,987,000 |
| 2022-06-24 | $9.11 | $9.15 | $9.05 | $9.07 | $9.07 | 2,399,500 |
| 2022-06-23 | $8.92 | $9.08 | $8.88 | $9.06 | $9.06 | 2,658,300 |
| 2022-06-22 | $9.17 | $9.21 | $8.91 | $8.93 | $8.93 | 2,374,520 |
| 2022-06-21 | $9.24 | $9.24 | $8.95 | $9.18 | $9.18 | 3,331,730 |
| 2022-06-20 | $9.09 | $9.14 | $9.01 | $9.14 | $9.14 | 1,838,490 |
| 2022-06-17 | $9.12 | $9.18 | $8.90 | $9.06 | $9.06 | 2,300,100 |
| 2022-06-16 | $9.16 | $9.25 | $9.09 | $9.15 | $9.15 | 2,583,640 |
| 2022-06-15 | $8.95 | $9.25 | $8.95 | $9.14 | $9.14 | 3,999,760 |
| 2022-06-14 | $9.05 | $9.06 | $8.70 | $8.98 | $8.98 | 3,457,500 |
| 2022-06-13 | $9.03 | $9.18 | $8.93 | $9.09 | $9.09 | 2,622,900 |
| 2022-06-10 | $8.98 | $9.13 | $8.93 | $9.07 | $9.07 | 2,943,840 |
| 2022-06-09 | $9.12 | $9.33 | $8.92 | $9.00 | $9.00 | 4,259,000 |
| 2022-06-08 | $9.38 | $9.38 | $9.00 | $9.18 | $9.18 | 4,219,810 |
| 2022-06-07 | $9.50 | $9.50 | $9.23 | $9.28 | $9.28 | 4,361,600 |
| 2022-06-06 | $9.13 | $9.70 | $9.13 | $9.42 | $9.42 | 7,131,600 |
| 2022-06-02 | $9.13 | $9.73 | $8.89 | $9.32 | $9.32 | 7,757,200 |
| 2022-06-01 | $9.05 | $9.25 | $8.98 | $9.07 | $9.07 | 3,567,200 |
| 2022-05-31 | $9.14 | $9.16 | $8.84 | $9.12 | $9.12 | 5,794,700 |
| 2022-05-30 | $8.70 | $9.22 | $8.68 | $9.13 | $9.13 | 7,109,800 |
| 2022-05-27 | $8.61 | $8.85 | $8.51 | $8.71 | $8.71 | 4,368,200 |
| 2022-05-26 | $8.58 | $8.61 | $8.36 | $8.55 | $8.55 | 3,182,110 |
| 2022-05-25 | $8.30 | $8.66 | $8.30 | $8.55 | $8.55 | 3,924,600 |
| 2022-05-24 | $8.86 | $8.89 | $8.31 | $8.32 | $8.32 | 5,288,700 |
| 2022-05-23 | $8.69 | $8.92 | $8.64 | $8.83 | $8.83 | 5,786,170 |
| 2022-05-20 | $8.55 | $8.79 | $8.41 | $8.70 | $8.70 | 6,440,000 |
| 2022-05-19 | $8.39 | $8.56 | $8.30 | $8.49 | $8.49 | 4,416,800 |
| 2022-05-18 | $8.38 | $8.59 | $8.36 | $8.40 | $8.40 | 4,189,600 |
| 2022-05-17 | $8.47 | $8.55 | $8.23 | $8.33 | $8.33 | 3,893,700 |
| 2022-05-16 | $8.73 | $8.77 | $8.41 | $8.45 | $8.45 | 7,436,500 |
| 2022-05-13 | $8.18 | $9.08 | $8.18 | $8.73 | $8.73 | 11,730,330 |
| 2022-05-12 | $8.02 | $8.27 | $8.02 | $8.21 | $8.21 | 2,924,900 |
| 2022-05-11 | $8.05 | $8.32 | $8.03 | $8.10 | $8.10 | 5,062,590 |
| 2022-05-10 | $7.81 | $8.06 | $7.78 | $8.06 | $8.06 | 3,893,800 |
| 2022-05-09 | $7.86 | $8.02 | $7.81 | $7.92 | $7.92 | 3,019,720 |
| 2022-05-06 | $7.79 | $8.02 | $7.69 | $7.80 | $7.80 | 3,174,800 |
| 2022-05-05 | $7.89 | $8.09 | $7.68 | $7.93 | $7.93 | 3,150,920 |
| 2022-05-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-05-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-04-29 | $7.59 | $7.90 | $7.58 | $7.86 | $7.86 | 4,466,890 |
| 2022-04-28 | $8.20 | $8.20 | $7.45 | $7.57 | $7.57 | 9,275,200 |
| 2022-04-27 | $7.90 | $8.35 | $7.70 | $8.32 | $8.32 | 4,498,630 |
| 2022-04-26 | $8.17 | $8.43 | $8.07 | $8.07 | $8.07 | 4,864,510 |
| 2022-04-25 | $8.99 | $8.99 | $8.10 | $8.14 | $8.14 | 5,797,200 |
| 2022-04-22 | $9.04 | $9.24 | $8.93 | $9.04 | $9.04 | 4,415,800 |
| 2022-04-21 | $9.66 | $9.83 | $9.10 | $9.18 | $9.18 | 4,903,130 |
| 2022-04-20 | $9.71 | $9.94 | $9.65 | $9.74 | $9.74 | 5,253,700 |
| 2022-04-19 | $9.56 | $9.72 | $9.47 | $9.68 | $9.68 | 2,789,200 |
| 2022-04-18 | $9.40 | $9.65 | $9.14 | $9.61 | $9.61 | 4,674,800 |
| 2022-04-15 | $9.57 | $9.89 | $9.47 | $9.48 | $9.48 | 6,034,210 |
| 2022-04-14 | $9.54 | $9.74 | $9.54 | $9.62 | $9.62 | 3,328,000 |
| 2022-04-13 | $9.87 | $9.87 | $9.51 | $9.51 | $9.51 | 5,126,200 |
| 2022-04-12 | $9.77 | $9.98 | $9.60 | $9.96 | $9.96 | 4,441,510 |
| 2022-04-11 | $10.07 | $10.10 | $9.58 | $9.77 | $9.77 | 7,265,350 |
| 2022-04-08 | $10.39 | $10.48 | $10.15 | $10.18 | $10.18 | 5,290,450 |
| 2022-04-07 | $10.97 | $10.97 | $10.35 | $10.37 | $10.37 | 6,439,590 |
| 2022-04-06 | $10.69 | $11.17 | $10.64 | $10.94 | $10.94 | 8,447,230 |
| 2022-04-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-01 | $11.04 | $11.13 | $10.65 | $10.65 | $10.65 | 8,051,140 |
| 2022-03-31 | $10.65 | $11.26 | $10.62 | $11.14 | $11.14 | 10,680,940 |
| 2022-03-30 | $10.82 | $10.83 | $10.50 | $10.75 | $10.75 | 6,240,900 |
| 2022-03-29 | $11.20 | $11.20 | $10.57 | $10.70 | $10.70 | 8,927,100 |
| 2022-03-28 | $10.97 | $11.27 | $10.83 | $11.14 | $11.14 | 8,286,500 |
| 2022-03-25 | $11.38 | $11.66 | $11.11 | $11.19 | $11.19 | 9,813,800 |
| 2022-03-24 | $11.89 | $12.05 | $11.22 | $11.24 | $11.24 | 15,651,800 |
| 2022-03-23 | $12.49 | $12.73 | $11.88 | $12.02 | $12.02 | 20,775,600 |
| 2022-03-22 | $12.10 | $13.55 | $11.40 | $12.85 | $12.85 | 32,367,530 |
| 2022-03-21 | $11.83 | $12.41 | $11.73 | $12.20 | $12.20 | 14,160,100 |
| 2022-03-18 | $12.04 | $12.37 | $11.71 | $12.02 | $12.02 | 14,362,180 |
| 2022-03-17 | $12.27 | $12.32 | $11.83 | $12.09 | $12.09 | 19,968,270 |
| 2022-03-16 | $11.66 | $12.34 | $11.54 | $12.10 | $12.10 | 21,664,710 |
| 2022-03-15 | $11.23 | $12.00 | $11.11 | $11.32 | $11.32 | 15,128,800 |
| 2022-03-14 | $11.48 | $11.82 | $11.25 | $11.25 | $11.25 | 8,506,400 |
| 2022-03-11 | $10.90 | $11.95 | $10.72 | $11.74 | $11.74 | 14,239,800 |
| 2022-03-10 | $10.86 | $11.43 | $10.85 | $11.11 | $11.11 | 10,971,430 |
| 2022-03-09 | $11.00 | $11.00 | $10.15 | $10.76 | $10.76 | 10,426,150 |
| 2022-03-08 | $11.00 | $11.31 | $10.66 | $11.09 | $11.09 | 9,322,700 |
| 2022-03-07 | $11.35 | $11.56 | $10.88 | $11.03 | $11.03 | 10,325,520 |
| 2022-03-04 | $12.00 | $12.10 | $11.31 | $11.51 | $11.51 | 13,920,700 |
| 2022-03-03 | $12.30 | $12.31 | $11.81 | $12.17 | $12.17 | 15,048,900 |
| 2022-03-02 | $12.30 | $12.45 | $12.07 | $12.36 | $12.36 | 18,982,910 |
| 2022-03-01 | $11.25 | $12.99 | $11.25 | $12.63 | $12.63 | 28,996,540 |
| 2022-02-28 | $12.06 | $12.15 | $11.34 | $11.43 | $11.43 | 13,649,290 |
| 2022-02-25 | $11.66 | $11.98 | $11.32 | $11.79 | $11.79 | 18,527,470 |
| 2022-02-24 | $11.29 | $12.80 | $11.20 | $11.82 | $11.82 | 27,488,800 |
| 2022-02-23 | $11.42 | $11.49 | $11.00 | $11.35 | $11.35 | 11,741,170 |
| 2022-02-22 | $11.42 | $11.64 | $11.19 | $11.31 | $11.31 | 11,833,880 |
| 2022-02-21 | $11.24 | $11.80 | $11.11 | $11.61 | $11.61 | 16,755,600 |
| 2022-02-18 | $10.83 | $11.23 | $10.81 | $11.20 | $11.20 | 12,476,200 |
| 2022-02-17 | $11.32 | $11.81 | $10.93 | $10.99 | $10.99 | 17,867,190 |
| 2022-02-16 | $12.21 | $12.44 | $11.45 | $11.62 | $11.62 | 16,854,090 |
| 2022-02-15 | $12.00 | $12.18 | $11.53 | $11.90 | $11.90 | 18,763,670 |
| 2022-02-14 | $11.50 | $12.79 | $10.98 | $12.28 | $12.28 | 27,589,090 |
| 2022-02-11 | $11.34 | $12.16 | $11.29 | $11.92 | $11.92 | 27,727,020 |
| 2022-02-10 | $11.50 | $11.84 | $11.23 | $11.68 | $11.68 | 29,445,420 |
| 2022-02-09 | $10.83 | $13.01 | $10.46 | $12.00 | $12.00 | 44,301,980 |
| 2022-02-08 | $11.50 | $11.97 | $10.66 | $10.84 | $10.84 | 37,439,490 |
| 2022-02-07 | $10.23 | $11.22 | $10.23 | $11.22 | $11.22 | 33,896,650 |
| 2022-02-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-02-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-02-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-01-28 | $9.08 | $9.51 | $9.07 | $9.35 | $9.35 | 4,495,600 |
| 2022-01-27 | $9.88 | $9.88 | $8.88 | $8.97 | $8.97 | 5,418,020 |
| 2022-01-26 | $9.50 | $9.78 | $9.45 | $9.68 | $9.68 | 3,314,220 |
| 2022-01-25 | $10.00 | $10.13 | $9.38 | $9.40 | $9.40 | 4,455,900 |
| 2022-01-24 | $10.25 | $10.38 | $10.04 | $10.10 | $10.10 | 3,287,900 |
| 2022-01-21 | $10.13 | $10.40 | $10.09 | $10.23 | $10.23 | 4,474,650 |
| 2022-01-20 | $10.47 | $10.50 | $10.03 | $10.08 | $10.08 | 6,341,800 |
| 2022-01-19 | $10.18 | $10.60 | $10.12 | $10.54 | $10.54 | 7,192,500 |
| 2022-01-18 | $10.38 | $10.58 | $10.17 | $10.20 | $10.20 | 5,189,800 |
| 2022-01-17 | $10.18 | $10.48 | $10.11 | $10.43 | $10.43 | 4,924,380 |
| 2022-01-14 | $10.08 | $10.39 | $9.97 | $10.07 | $10.07 | 3,076,000 |
| 2022-01-13 | $10.08 | $10.22 | $10.02 | $10.09 | $10.09 | 2,663,450 |
| 2022-01-12 | $9.99 | $10.23 | $9.97 | $10.07 | $10.07 | 3,209,200 |
| 2022-01-11 | $10.20 | $10.20 | $9.87 | $9.94 | $9.94 | 2,493,700 |
| 2022-01-10 | $9.75 | $10.09 | $9.56 | $10.06 | $10.06 | 4,674,520 |
| 2022-01-07 | $10.00 | $10.10 | $9.68 | $9.71 | $9.71 | 3,169,560 |
| 2022-01-06 | $9.90 | $10.01 | $9.80 | $9.97 | $9.97 | 2,335,400 |
| 2022-01-05 | $9.97 | $10.05 | $9.73 | $9.90 | $9.90 | 3,299,900 |
| 2022-01-04 | $9.65 | $10.05 | $9.63 | $9.96 | $9.96 | 4,833,070 |
| 2022-01-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-12-31 | $9.65 | $9.77 | $9.56 | $9.56 | $9.56 | 1,874,880 |
| 2021-12-30 | $9.44 | $9.75 | $9.44 | $9.65 | $9.65 | 2,909,000 |
| 2021-12-29 | $9.46 | $9.55 | $9.24 | $9.47 | $9.47 | 2,055,700 |
| 2021-12-28 | $9.45 | $9.55 | $9.35 | $9.47 | $9.47 | 1,490,020 |
| 2021-12-27 | $9.25 | $9.46 | $9.22 | $9.39 | $9.39 | 1,963,300 |
| 2021-12-24 | $9.60 | $9.76 | $9.25 | $9.26 | $9.26 | 2,931,460 |
| 2021-12-23 | $9.84 | $9.88 | $9.56 | $9.58 | $9.58 | 2,711,100 |
| 2021-12-22 | $9.84 | $9.95 | $9.75 | $9.83 | $9.83 | 2,339,800 |
| 2021-12-21 | $9.61 | $9.83 | $9.59 | $9.83 | $9.83 | 2,207,900 |
| 2021-12-20 | $9.70 | $9.86 | $9.57 | $9.61 | $9.61 | 2,717,800 |
| 2021-12-17 | $9.62 | $9.75 | $9.48 | $9.70 | $9.70 | 2,660,600 |
| 2021-12-16 | $9.46 | $9.65 | $9.46 | $9.61 | $9.61 | 2,410,900 |
| 2021-12-15 | $9.42 | $9.59 | $9.36 | $9.50 | $9.50 | 2,266,600 |
| 2021-12-14 | $9.37 | $9.45 | $9.25 | $9.41 | $9.41 | 1,980,200 |
| 2021-12-13 | $9.36 | $9.44 | $9.33 | $9.37 | $9.37 | 1,809,000 |
| 2021-12-10 | $9.33 | $9.41 | $9.28 | $9.36 | $9.36 | 2,012,800 |
| 2021-12-09 | $9.36 | $9.41 | $9.28 | $9.34 | $9.34 | 2,066,220 |
| 2021-12-08 | $9.43 | $9.47 | $9.30 | $9.33 | $9.33 | 1,864,800 |
| 2021-12-07 | $9.35 | $9.54 | $9.24 | $9.38 | $9.38 | 2,797,640 |
| 2021-12-06 | $9.71 | $9.80 | $9.22 | $9.26 | $9.26 | 3,507,900 |
| 2021-12-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,491,790 |
| 2021-12-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 3,267,020 |
| 2021-12-01 | $9.48 | $10.02 | $9.48 | $9.99 | $9.99 | 4,880,020 |
| 2021-11-30 | $9.24 | $9.83 | $9.24 | $9.57 | $9.57 | 4,862,230 |
| 2021-11-29 | $9.20 | $9.51 | $9.01 | $9.37 | $9.37 | 6,157,780 |
| 2021-11-26 | $10.01 | $10.14 | $9.80 | $9.99 | $9.99 | 2,638,180 |
| 2021-11-25 | $10.02 | $10.20 | $9.91 | $10.05 | $10.05 | 1,931,750 |
| 2021-11-24 | $9.99 | $10.09 | $9.86 | $10.02 | $10.02 | 1,797,480 |
| 2021-11-23 | $9.98 | $10.06 | $9.85 | $10.00 | $10.00 | 2,077,100 |
| 2021-11-22 | $10.00 | $10.00 | $9.79 | $9.93 | $9.93 | 1,778,000 |
| 2021-11-19 | $9.73 | $9.98 | $9.72 | $9.93 | $9.93 | 1,852,040 |
| 2021-11-18 | $10.20 | $10.20 | $9.73 | $9.75 | $9.75 | 2,281,520 |
| 2021-11-17 | $9.94 | $10.10 | $9.80 | $10.08 | $10.08 | 2,068,630 |
| 2021-11-16 | $9.95 | $10.14 | $9.82 | $9.85 | $9.85 | 3,439,110 |
| 2021-11-15 | $9.79 | $9.96 | $9.66 | $9.95 | $9.95 | 3,257,740 |
| 2021-11-12 | $9.49 | $9.73 | $9.49 | $9.70 | $9.70 | 2,016,300 |
| 2021-11-11 | $9.47 | $9.65 | $9.43 | $9.52 | $9.52 | 2,133,800 |
| 2021-11-10 | $9.33 | $9.49 | $9.32 | $9.47 | $9.47 | 1,991,110 |
| 2021-11-09 | $9.34 | $9.36 | $9.23 | $9.33 | $9.33 | 1,193,300 |
| 2021-11-08 | $9.21 | $9.29 | $9.17 | $9.29 | $9.29 | 1,152,800 |
| 2021-11-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,767,070 |
| 2021-11-04 | $8.97 | $9.28 | $8.82 | $9.19 | $9.19 | 2,304,250 |
| 2021-11-03 | $8.97 | $9.10 | $8.93 | $9.05 | $9.05 | 875,630 |
| 2021-11-02 | $9.09 | $9.18 | $8.85 | $8.94 | $8.94 | 1,488,800 |
| 2021-11-01 | $8.95 | $9.15 | $8.90 | $9.09 | $9.09 | 1,457,530 |
| 2021-10-29 | $8.61 | $9.01 | $8.61 | $8.96 | $8.96 | 2,133,880 |
| 2021-10-28 | $8.73 | $8.81 | $8.51 | $8.62 | $8.62 | 1,807,900 |
| 2021-10-27 | $9.11 | $9.14 | $8.69 | $8.78 | $8.78 | 2,943,200 |
| 2021-10-26 | $9.23 | $9.30 | $9.07 | $9.14 | $9.14 | 1,142,090 |
| 2021-10-25 | $9.28 | $9.28 | $9.15 | $9.22 | $9.22 | 1,188,400 |
| 2021-10-22 | $9.43 | $9.46 | $9.28 | $9.30 | $9.30 | 1,084,200 |
| 2021-10-21 | $9.60 | $9.61 | $9.31 | $9.42 | $9.42 | 1,843,200 |
| 2021-10-20 | $9.65 | $9.81 | $9.58 | $9.61 | $9.61 | 1,290,050 |
| 2021-10-19 | $9.81 | $9.88 | $9.65 | $9.68 | $9.68 | 1,401,200 |
| 2021-10-18 | $9.62 | $9.82 | $9.62 | $9.81 | $9.81 | 1,220,300 |
| 2021-10-15 | $9.73 | $9.84 | $9.65 | $9.69 | $9.69 | 1,236,300 |
| 2021-10-14 | $9.68 | $9.79 | $9.50 | $9.73 | $9.73 | 1,450,100 |
| 2021-10-13 | $9.70 | $9.91 | $9.59 | $9.68 | $9.68 | 1,417,400 |
| 2021-10-12 | $9.77 | $9.82 | $9.51 | $9.64 | $9.64 | 1,856,400 |
| 2021-10-11 | $9.92 | $9.99 | $9.70 | $9.78 | $9.78 | 1,602,300 |
| 2021-10-08 | $9.67 | $10.05 | $9.63 | $9.92 | $9.92 | 2,880,200 |
| 2021-10-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-10-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-09-30 | $9.14 | $9.52 | $9.12 | $9.43 | $9.43 | 1,867,000 |
| 2021-09-29 | $9.30 | $9.43 | $9.08 | $9.14 | $9.14 | 1,919,200 |
| 2021-09-28 | $9.50 | $9.59 | $9.33 | $9.40 | $9.40 | 2,017,200 |
| 2021-09-27 | $10.00 | $10.04 | $9.38 | $9.50 | $9.50 | 3,437,620 |
| 2021-09-24 | $10.14 | $10.25 | $9.88 | $9.92 | $9.92 | 2,603,950 |
| 2021-09-23 | $9.95 | $10.30 | $9.91 | $10.12 | $10.12 | 3,535,010 |
| 2021-09-22 | $9.91 | $10.01 | $9.84 | $9.88 | $9.88 | 2,813,100 |
| 2021-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-17 | $10.41 | $10.44 | $9.95 | $10.05 | $10.05 | 4,673,900 |
| 2021-09-16 | $10.35 | $10.74 | $10.33 | $10.47 | $10.47 | 4,736,910 |
| 2021-09-15 | $10.41 | $10.51 | $10.29 | $10.37 | $10.37 | 2,763,600 |
| 2021-09-14 | $10.41 | $10.68 | $10.34 | $10.43 | $10.43 | 4,703,600 |
| 2021-09-13 | $10.43 | $10.49 | $10.30 | $10.33 | $10.33 | 2,795,160 |
| 2021-09-10 | $10.45 | $10.51 | $10.26 | $10.45 | $10.45 | 3,147,100 |
| 2021-09-09 | $10.33 | $10.54 | $10.25 | $10.41 | $10.41 | 3,227,800 |
| 2021-09-08 | $10.23 | $10.34 | $10.16 | $10.34 | $10.34 | 2,719,500 |
| 2021-09-07 | $10.25 | $10.33 | $10.15 | $10.23 | $10.23 | 3,106,360 |
| 2021-09-06 | $10.03 | $10.45 | $9.90 | $10.31 | $10.31 | 4,996,700 |
| 2021-09-03 | $10.06 | $10.28 | $10.00 | $10.16 | $10.16 | 3,399,840 |
| 2021-09-02 | $10.03 | $10.06 | $9.92 | $10.02 | $10.02 | 3,068,950 |
| 2021-09-01 | $10.10 | $10.17 | $9.79 | $10.08 | $10.08 | 3,820,940 |
| 2021-08-31 | $10.16 | $10.22 | $9.87 | $10.10 | $10.10 | 3,016,250 |
| 2021-08-30 | $10.25 | $10.40 | $10.11 | $10.16 | $10.16 | 3,162,200 |
| 2021-08-27 | $10.45 | $10.59 | $10.18 | $10.25 | $10.25 | 3,200,560 |
| 2021-08-26 | $10.71 | $10.71 | $10.40 | $10.42 | $10.42 | 2,853,800 |
| 2021-08-25 | $10.70 | $10.75 | $10.55 | $10.73 | $10.73 | 2,805,660 |
| 2021-08-24 | $10.55 | $10.72 | $10.44 | $10.69 | $10.69 | 3,132,190 |
| 2021-08-23 | $10.20 | $10.60 | $10.10 | $10.54 | $10.54 | 3,668,250 |
| 2021-08-20 | $10.16 | $10.23 | $9.96 | $10.19 | $10.19 | 2,701,720 |
| 2021-08-19 | $10.27 | $10.36 | $10.15 | $10.17 | $10.17 | 2,552,720 |
| 2021-08-18 | $10.29 | $10.42 | $10.10 | $10.32 | $10.32 | 3,433,770 |
| 2021-08-17 | $10.82 | $10.88 | $10.22 | $10.24 | $10.24 | 4,746,900 |
| 2021-08-16 | $10.96 | $11.09 | $10.79 | $10.85 | $10.85 | 3,773,200 |
| 2021-08-13 | $11.35 | $11.35 | $10.82 | $10.98 | $10.98 | 5,229,100 |
| 2021-08-12 | $11.09 | $11.34 | $11.03 | $11.30 | $11.30 | 5,707,450 |
| 2021-08-11 | $11.20 | $11.28 | $10.93 | $11.05 | $11.05 | 3,934,550 |
| 2021-08-10 | $10.88 | $11.18 | $10.80 | $11.15 | $11.15 | 5,441,600 |
| 2021-08-09 | $10.90 | $10.98 | $10.72 | $10.88 | $10.88 | 3,400,790 |
| 2021-08-06 | $10.87 | $11.03 | $10.72 | $10.89 | $10.89 | 3,784,490 |
| 2021-08-05 | $11.00 | $11.01 | $10.69 | $10.85 | $10.85 | 3,922,500 |
| 2021-08-04 | $10.71 | $11.04 | $10.65 | $10.89 | $10.89 | 3,968,000 |
| 2021-08-03 | $10.64 | $11.09 | $10.64 | $10.80 | $10.80 | 5,224,600 |
| 2021-08-02 | $10.49 | $10.76 | $10.31 | $10.72 | $10.72 | 4,045,060 |
| 2021-07-30 | $10.09 | $10.58 | $10.09 | $10.42 | $10.42 | 4,860,600 |
| 2021-07-29 | $9.80 | $10.25 | $9.80 | $10.12 | $10.12 | 4,934,990 |
| 2021-07-28 | $10.62 | $10.71 | $9.71 | $9.76 | $9.76 | 7,302,600 |
| 2021-07-27 | $10.77 | $11.07 | $10.52 | $10.75 | $10.75 | 6,669,200 |
| 2021-07-26 | $10.71 | $10.97 | $10.47 | $10.71 | $10.71 | 4,470,390 |
| 2021-07-23 | $11.13 | $11.35 | $10.73 | $10.75 | $10.75 | 7,332,900 |
| 2021-07-22 | $10.73 | $11.23 | $10.73 | $11.16 | $11.16 | 8,447,100 |
| 2021-07-21 | $10.46 | $10.86 | $10.42 | $10.77 | $10.77 | 5,805,910 |
| 2021-07-20 | $10.58 | $10.58 | $10.30 | $10.46 | $10.46 | 4,657,100 |
| 2021-07-19 | $10.39 | $10.86 | $10.21 | $10.75 | $10.75 | 6,433,100 |
| 2021-07-16 | $10.72 | $11.40 | $10.60 | $10.60 | $10.60 | 9,243,800 |
| 2021-07-15 | $10.75 | $10.79 | $10.30 | $10.49 | $10.49 | 5,272,380 |
| 2021-07-14 | $10.92 | $11.09 | $10.72 | $10.79 | $10.79 | 5,202,900 |
| 2021-07-13 | $11.08 | $11.19 | $10.85 | $11.00 | $11.00 | 6,217,000 |
| 2021-07-12 | $10.88 | $11.23 | $10.70 | $11.16 | $11.16 | 9,082,340 |
| 2021-07-09 | $10.92 | $11.05 | $10.60 | $10.81 | $10.81 | 7,221,560 |
| 2021-07-08 | $11.26 | $11.27 | $10.83 | $10.97 | $10.97 | 9,480,860 |
| 2021-07-07 | $11.25 | $11.39 | $10.94 | $11.34 | $11.34 | 9,902,620 |
| 2021-07-06 | $11.70 | $11.70 | $11.12 | $11.30 | $11.30 | 12,895,240 |
| 2021-07-05 | $12.17 | $12.35 | $11.54 | $11.72 | $11.72 | 14,579,310 |
| 2021-07-02 | $11.73 | $12.68 | $11.67 | $12.00 | $12.00 | 20,218,620 |
| 2021-07-01 | $11.51 | $12.88 | $11.38 | $12.08 | $12.08 | 20,046,910 |
| 2021-06-30 | $11.46 | $11.80 | $11.22 | $11.58 | $11.58 | 18,057,850 |
| 2021-06-29 | $10.77 | $12.40 | $10.60 | $11.19 | $11.19 | 18,873,570 |
| 2021-06-28 | $9.68 | $10.99 | $9.66 | $10.80 | $10.80 | 11,583,970 |
| 2021-06-25 | $10.15 | $10.15 | $9.65 | $9.74 | $9.74 | 4,983,870 |
| 2021-06-24 | $10.32 | $10.37 | $10.05 | $10.11 | $10.11 | 3,668,390 |
| 2021-06-23 | $10.51 | $10.51 | $10.23 | $10.39 | $10.39 | 3,995,800 |
| 2021-06-22 | $10.68 | $10.80 | $10.46 | $10.55 | $10.55 | 5,018,300 |
| 2021-06-21 | $10.54 | $10.84 | $10.41 | $10.75 | $10.75 | 7,206,800 |
| 2021-06-18 | $10.27 | $10.96 | $10.18 | $10.64 | $10.64 | 10,038,900 |
| 2021-06-17 | $10.19 | $10.35 | $9.94 | $10.23 | $10.23 | 4,676,650 |
| 2021-06-16 | $10.20 | $10.46 | $10.08 | $10.21 | $10.21 | 4,500,440 |
| 2021-06-15 | $9.95 | $10.25 | $9.91 | $10.12 | $10.12 | 3,813,300 |
| 2021-06-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-06-11 | $10.31 | $10.40 | $9.99 | $10.07 | $10.07 | 5,229,300 |
| 2021-06-10 | $10.19 | $10.45 | $10.19 | $10.31 | $10.31 | 5,452,940 |
| 2021-06-09 | $10.29 | $10.45 | $10.11 | $10.16 | $10.16 | 5,119,740 |
| 2021-06-08 | $10.11 | $10.55 | $10.02 | $10.40 | $10.40 | 9,856,840 |
| 2021-06-07 | $9.55 | $10.47 | $9.54 | $10.14 | $10.14 | 7,261,100 |
| 2021-06-04 | $9.87 | $10.12 | $9.60 | $9.62 | $9.62 | 5,027,750 |
| 2021-06-03 | $9.61 | $10.24 | $9.51 | $9.99 | $9.99 | 6,423,350 |
| 2021-06-02 | $9.80 | $9.82 | $9.54 | $9.60 | $9.60 | 2,207,100 |
| 2021-06-01 | $9.52 | $9.90 | $9.52 | $9.81 | $9.81 | 2,702,040 |
| 2021-05-31 | $9.48 | $9.68 | $9.44 | $9.59 | $9.59 | 2,233,100 |
| 2021-05-28 | $9.70 | $9.74 | $9.47 | $9.52 | $9.52 | 2,464,810 |
| 2021-05-27 | $9.79 | $9.84 | $9.65 | $9.75 | $9.75 | 2,103,500 |
| 2021-05-26 | $9.70 | $9.95 | $9.61 | $9.73 | $9.73 | 3,379,200 |
| 2021-05-25 | $9.61 | $9.73 | $9.48 | $9.69 | $9.69 | 2,500,960 |
| 2021-05-24 | $9.57 | $9.85 | $9.41 | $9.70 | $9.70 | 3,303,200 |
| 2021-05-21 | $9.90 | $9.90 | $9.54 | $9.58 | $9.58 | 3,556,600 |
| 2021-05-20 | $9.81 | $10.09 | $9.76 | $9.80 | $9.80 | 5,858,290 |
| 2021-05-19 | $9.33 | $10.10 | $9.21 | $9.97 | $9.97 | 12,206,560 |
| 2021-05-18 | $8.81 | $9.42 | $8.67 | $9.37 | $9.37 | 6,487,900 |
| 2021-05-17 | $8.99 | $9.00 | $8.72 | $8.80 | $8.80 | 1,897,300 |
| 2021-05-14 | $8.86 | $9.02 | $8.86 | $9.02 | $9.02 | 2,092,140 |
| 2021-05-13 | $8.83 | $8.98 | $8.78 | $8.92 | $8.92 | 1,563,400 |
| 2021-05-12 | $8.69 | $8.88 | $8.62 | $8.88 | $8.88 | 1,544,110 |
| 2021-05-11 | $8.55 | $8.76 | $8.52 | $8.71 | $8.71 | 1,390,340 |
| 2021-05-10 | $8.66 | $8.66 | $8.50 | $8.64 | $8.64 | 1,596,100 |
| 2021-05-07 | $8.62 | $8.70 | $8.51 | $8.64 | $8.64 | 1,365,810 |
| 2021-05-06 | $8.77 | $8.82 | $8.60 | $8.64 | $8.64 | 1,508,860 |
| 2021-05-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-05-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-04-30 | $8.94 | $8.95 | $8.62 | $8.73 | $8.73 | 1,504,400 |
| 2021-04-29 | $8.70 | $8.97 | $8.60 | $8.89 | $8.89 | 2,209,100 |
| 2021-04-28 | $8.63 | $8.70 | $8.55 | $8.70 | $8.70 | 1,195,600 |
| 2021-04-27 | $8.88 | $8.92 | $8.58 | $8.63 | $8.63 | 1,772,250 |
| 2021-04-26 | $8.88 | $9.01 | $8.72 | $8.97 | $8.97 | 1,555,050 |
| 2021-04-23 | $9.20 | $9.25 | $8.85 | $8.89 | $8.89 | 2,129,700 |
| 2021-04-22 | $9.20 | $9.35 | $9.05 | $9.19 | $9.19 | 3,638,260 |
| 2021-04-21 | $9.00 | $9.15 | $8.98 | $9.04 | $9.04 | 1,270,310 |
| 2021-04-20 | $9.22 | $9.27 | $9.02 | $9.06 | $9.06 | 2,013,070 |
| 2021-04-19 | $9.14 | $9.28 | $9.11 | $9.20 | $9.20 | 2,392,260 |
| 2021-04-16 | $8.89 | $9.13 | $8.85 | $9.12 | $9.12 | 2,644,400 |
| 2021-04-15 | $8.83 | $8.97 | $8.81 | $8.90 | $8.90 | 1,674,640 |
| 2021-04-14 | $8.73 | $8.86 | $8.62 | $8.83 | $8.83 | 1,284,500 |
| 2021-04-13 | $8.77 | $8.86 | $8.68 | $8.76 | $8.76 | 1,498,400 |
| 2021-04-12 | $8.90 | $8.90 | $8.66 | $8.74 | $8.74 | 1,314,200 |
| 2021-04-09 | $8.93 | $9.00 | $8.77 | $8.85 | $8.85 | 1,289,200 |
| 2021-04-08 | $8.95 | $9.10 | $8.85 | $8.95 | $8.95 | 2,047,640 |
| 2021-04-07 | $8.75 | $8.97 | $8.75 | $8.96 | $8.96 | 1,937,400 |
| 2021-04-06 | $8.62 | $8.80 | $8.54 | $8.79 | $8.79 | 1,563,530 |
| 2021-04-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-04-02 | $8.50 | $8.62 | $8.42 | $8.59 | $8.59 | 1,159,000 |
| 2021-04-01 | $8.55 | $8.55 | $8.35 | $8.47 | $8.47 | 858,800 |
| 2021-03-31 | $8.35 | $8.52 | $8.35 | $8.48 | $8.48 | 1,042,600 |
| 2021-03-30 | $8.80 | $8.84 | $8.43 | $8.43 | $8.43 | 2,081,200 |
| 2021-03-29 | $8.89 | $8.99 | $8.74 | $8.80 | $8.80 | 1,821,900 |
| 2021-03-26 | $8.85 | $8.99 | $8.85 | $8.94 | $8.94 | 1,309,130 |
| 2021-03-25 | $8.88 | $9.08 | $8.79 | $8.94 | $8.94 | 1,720,700 |
| 2021-03-24 | $9.05 | $9.10 | $8.85 | $8.93 | $8.93 | 2,438,200 |
| 2021-03-23 | $8.98 | $9.16 | $8.92 | $9.10 | $9.10 | 3,594,670 |
| 2021-03-22 | $8.80 | $9.00 | $8.79 | $9.00 | $9.00 | 1,851,000 |
| 2021-03-19 | $8.81 | $9.05 | $8.69 | $8.89 | $8.89 | 2,516,200 |
| 2021-03-18 | $8.76 | $8.84 | $8.71 | $8.81 | $8.81 | 1,478,700 |
| 2021-03-17 | $8.80 | $8.91 | $8.77 | $8.86 | $8.86 | 1,456,400 |
| 2021-03-16 | $8.72 | $8.86 | $8.69 | $8.85 | $8.85 | 1,543,480 |
| 2021-03-15 | $8.67 | $8.74 | $8.57 | $8.71 | $8.71 | 1,596,200 |
| 2021-03-12 | $8.94 | $8.94 | $8.62 | $8.74 | $8.74 | 2,640,660 |
| 2021-03-11 | $8.41 | $8.98 | $8.29 | $8.93 | $8.93 | 3,265,200 |
| 2021-03-10 | $8.90 | $8.91 | $8.39 | $8.55 | $8.55 | 2,533,000 |
| 2021-03-09 | $8.84 | $9.00 | $8.49 | $8.59 | $8.59 | 2,530,240 |
| 2021-03-08 | $9.07 | $9.24 | $8.88 | $8.90 | $8.90 | 2,753,840 |
| 2021-03-05 | $8.78 | $9.14 | $8.78 | $9.07 | $9.07 | 2,790,900 |
| 2021-03-04 | $8.63 | $8.98 | $8.63 | $8.87 | $8.87 | 2,491,600 |
| 2021-03-03 | $8.69 | $8.84 | $8.60 | $8.78 | $8.78 | 1,959,780 |
| 2021-03-02 | $8.82 | $8.88 | $8.63 | $8.74 | $8.74 | 1,266,700 |
| 2021-03-01 | $8.65 | $8.88 | $8.65 | $8.81 | $8.81 | 1,688,200 |
| 2021-02-26 | $8.33 | $8.73 | $8.33 | $8.64 | $8.64 | 2,159,960 |
| 2021-02-25 | $8.59 | $8.73 | $8.40 | $8.48 | $8.48 | 1,746,100 |
| 2021-02-24 | $8.49 | $8.66 | $8.40 | $8.59 | $8.59 | 1,770,640 |
| 2021-02-23 | $8.57 | $8.63 | $8.35 | $8.40 | $8.40 | 1,579,500 |
| 2021-02-22 | $8.49 | $8.76 | $8.49 | $8.55 | $8.55 | 2,408,900 |
| 2021-02-19 | $8.26 | $8.51 | $8.19 | $8.51 | $8.51 | 1,824,000 |
| 2021-02-18 | $8.00 | $8.32 | $7.93 | $8.25 | $8.25 | 2,155,300 |
| 2021-02-17 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2021-02-16 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2021-02-15 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2021-02-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2021-02-11 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2021-02-10 | $7.68 | $7.93 | $7.58 | $7.88 | $7.88 | 1,871,160 |
| 2021-02-09 | $7.70 | $7.78 | $7.60 | $7.64 | $7.64 | 1,849,400 |
| 2021-02-08 | $7.70 | $7.79 | $7.53 | $7.62 | $7.62 | 1,205,410 |
| 2021-02-05 | $7.75 | $8.08 | $7.65 | $7.67 | $7.67 | 1,620,060 |
| 2021-02-04 | $8.06 | $8.07 | $7.65 | $7.88 | $7.88 | 2,020,400 |
| 2021-02-03 | $8.30 | $8.30 | $8.01 | $8.08 | $8.08 | 1,725,950 |
| 2021-02-02 | $8.24 | $8.39 | $8.18 | $8.30 | $8.30 | 1,522,260 |
| 2021-02-01 | $8.33 | $8.55 | $8.15 | $8.30 | $8.30 | 1,745,830 |
| 2021-01-29 | $8.61 | $8.66 | $8.25 | $8.42 | $8.42 | 1,961,600 |
| 2021-01-28 | $8.67 | $8.87 | $8.51 | $8.61 | $8.61 | 1,923,600 |
| 2021-01-27 | $8.61 | $8.81 | $8.60 | $8.68 | $8.68 | 1,743,000 |
| 2021-01-26 | $8.71 | $8.88 | $8.57 | $8.70 | $8.70 | 1,804,300 |
| 2021-01-25 | $9.10 | $9.10 | $8.49 | $8.71 | $8.71 | 2,726,100 |
| 2021-01-22 | $9.36 | $9.37 | $8.97 | $9.00 | $9.00 | 2,644,070 |
| 2021-01-21 | $9.03 | $9.49 | $9.02 | $9.36 | $9.36 | 3,730,470 |
| 2021-01-20 | $8.96 | $9.21 | $8.96 | $9.17 | $9.17 | 2,716,600 |
| 2021-01-19 | $8.84 | $9.13 | $8.80 | $9.04 | $9.04 | 2,328,340 |
| 2021-01-18 | $8.72 | $9.00 | $8.69 | $8.91 | $8.91 | 2,143,540 |
| 2021-01-15 | $8.60 | $9.00 | $8.52 | $8.77 | $8.77 | 3,054,700 |
| 2021-01-14 | $8.34 | $8.65 | $8.23 | $8.56 | $8.56 | 3,537,000 |
| 2021-01-13 | $8.64 | $8.64 | $8.28 | $8.34 | $8.34 | 3,804,040 |
| 2021-01-12 | $8.54 | $8.92 | $8.48 | $8.70 | $8.70 | 2,920,840 |
| 2021-01-11 | $8.84 | $9.03 | $8.50 | $8.54 | $8.54 | 3,366,240 |
| 2021-01-08 | $9.00 | $9.24 | $8.69 | $8.94 | $8.94 | 3,789,640 |
| 2021-01-07 | $9.25 | $9.32 | $8.81 | $8.86 | $8.86 | 3,917,400 |
| 2021-01-06 | $9.80 | $9.81 | $9.19 | $9.31 | $9.31 | 4,324,510 |
| 2021-01-05 | $9.96 | $10.00 | $9.66 | $9.75 | $9.75 | 2,611,440 |
| 2021-01-04 | $9.83 | $9.99 | $9.79 | $9.96 | $9.96 | 2,241,740 |
| 2021-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2020-12-31 | $9.74 | $9.95 | $9.74 | $9.88 | $9.88 | 1,971,640 |
| 2020-12-30 | $9.73 | $9.79 | $9.61 | $9.73 | $9.73 | 1,607,110 |
| 2020-12-29 | $9.66 | $9.88 | $9.63 | $9.75 | $9.75 | 2,126,300 |
| 2020-12-28 | $9.95 | $9.95 | $9.60 | $9.65 | $9.65 | 2,474,600 |
| 2020-12-25 | $9.69 | $10.15 | $9.62 | $9.87 | $9.87 | 3,023,680 |
| 2020-12-24 | $10.11 | $10.12 | $9.68 | $9.69 | $9.69 | 3,109,950 |
| 2020-12-23 | $10.10 | $10.34 | $10.10 | $10.16 | $10.16 | 1,747,400 |
| 2020-12-22 | $10.40 | $10.40 | $10.10 | $10.16 | $10.16 | 2,516,340 |
| 2020-12-21 | $10.26 | $10.55 | $10.20 | $10.40 | $10.40 | 2,305,300 |
| 2020-12-18 | $10.50 | $10.72 | $10.26 | $10.27 | $10.27 | 2,367,400 |
| 2020-12-17 | $10.18 | $10.55 | $9.92 | $10.55 | $10.55 | 3,786,510 |
| 2020-12-16 | $10.58 | $10.58 | $10.16 | $10.23 | $10.23 | 2,340,700 |
| 2020-12-15 | $10.45 | $10.64 | $10.33 | $10.58 | $10.58 | 2,405,800 |
| 2020-12-14 | $10.27 | $10.48 | $10.08 | $10.40 | $10.40 | 1,923,570 |
| 2020-12-11 | $10.57 | $10.69 | $10.14 | $10.28 | $10.28 | 2,669,520 |
| 2020-12-10 | $10.57 | $10.77 | $10.46 | $10.61 | $10.61 | 2,808,600 |
| 2020-12-09 | $11.00 | $11.11 | $10.57 | $10.57 | $10.57 | 2,589,960 |
| 2020-12-08 | $11.03 | $11.10 | $10.93 | $11.00 | $11.00 | 1,884,120 |
| 2020-12-07 | $11.24 | $11.24 | $11.01 | $11.03 | $11.03 | 1,870,720 |
| 2020-12-04 | $11.15 | $11.27 | $11.12 | $11.17 | $11.17 | 1,912,380 |
| 2020-12-03 | $11.24 | $11.33 | $11.11 | $11.18 | $11.18 | 2,230,820 |
| 2020-12-02 | $11.13 | $11.25 | $11.07 | $11.23 | $11.23 | 2,750,100 |
| 2020-12-01 | $10.99 | $11.16 | $10.92 | $11.13 | $11.13 | 2,508,640 |
| 2020-11-30 | $10.92 | $11.13 | $10.79 | $10.92 | $10.92 | 2,529,300 |
| 2020-11-27 | $11.10 | $11.13 | $10.83 | $10.92 | $10.92 | 2,826,700 |
| 2020-11-26 | $11.13 | $11.24 | $10.95 | $11.06 | $11.06 | 2,445,050 |
| 2020-11-25 | $11.28 | $11.51 | $11.07 | $11.07 | $11.07 | 4,000,730 |
| 2020-11-24 | $11.18 | $11.33 | $11.11 | $11.18 | $11.18 | 2,629,700 |
| 2020-11-23 | $11.28 | $11.30 | $10.98 | $11.19 | $11.19 | 3,681,210 |
| 2020-11-20 | $11.47 | $11.47 | $11.19 | $11.29 | $11.29 | 2,481,300 |
| 2020-11-19 | $11.37 | $11.48 | $11.22 | $11.43 | $11.43 | 2,233,100 |
| 2020-11-18 | $11.22 | $11.51 | $11.12 | $11.36 | $11.36 | 2,610,500 |
| 2020-11-17 | $11.57 | $11.60 | $11.05 | $11.27 | $11.27 | 3,486,640 |
| 2020-11-16 | $11.89 | $12.03 | $11.48 | $11.54 | $11.54 | 4,220,000 |
| 2020-11-13 | $11.86 | $12.09 | $11.72 | $11.89 | $11.89 | 2,978,000 |
| 2020-11-12 | $12.26 | $12.35 | $11.85 | $11.91 | $11.91 | 3,477,400 |
| 2020-11-11 | $12.40 | $12.54 | $12.13 | $12.20 | $12.20 | 2,878,490 |
| 2020-11-10 | $12.81 | $12.85 | $12.32 | $12.42 | $12.42 | 4,097,830 |
| 2020-11-09 | $12.30 | $12.92 | $12.18 | $12.71 | $12.71 | 6,352,720 |
| 2020-11-06 | $12.65 | $12.76 | $12.07 | $12.13 | $12.13 | 5,021,230 |
| 2020-11-05 | $12.86 | $12.89 | $12.44 | $12.67 | $12.67 | 4,297,840 |
| 2020-11-04 | $12.67 | $12.88 | $12.56 | $12.67 | $12.67 | 3,786,030 |
| 2020-11-03 | $12.19 | $12.76 | $12.11 | $12.76 | $12.76 | 5,742,300 |
| 2020-11-02 | $12.27 | $12.56 | $12.04 | $12.18 | $12.18 | 4,781,640 |
| 2020-10-30 | $12.99 | $13.07 | $12.19 | $12.23 | $12.23 | 6,741,360 |
| 2020-10-29 | $12.77 | $13.13 | $12.60 | $13.05 | $13.05 | 5,835,500 |
| 2020-10-28 | $13.12 | $13.29 | $12.72 | $12.97 | $12.97 | 5,412,740 |
| 2020-10-27 | $13.55 | $13.71 | $13.05 | $13.12 | $13.12 | 6,473,180 |
| 2020-10-26 | $13.50 | $13.89 | $13.44 | $13.68 | $13.68 | 6,191,280 |
| 2020-10-23 | $13.49 | $14.09 | $13.34 | $13.59 | $13.59 | 7,826,470 |
| 2020-10-22 | $13.48 | $13.68 | $13.31 | $13.47 | $13.47 | 6,042,700 |
| 2020-10-21 | $14.43 | $14.43 | $13.44 | $13.46 | $13.46 | 10,428,830 |
| 2020-10-20 | $13.79 | $14.62 | $13.62 | $14.46 | $14.46 | 12,809,880 |
| 2020-10-19 | $13.71 | $14.18 | $13.55 | $13.66 | $13.66 | 7,076,680 |
| 2020-10-16 | $13.86 | $13.94 | $13.42 | $13.70 | $13.70 | 8,203,340 |
| 2020-10-15 | $13.92 | $14.48 | $13.52 | $13.99 | $13.99 | 11,112,330 |
| 2020-10-14 | $13.95 | $14.62 | $13.71 | $13.88 | $13.88 | 14,603,890 |
| 2020-10-13 | $13.44 | $14.25 | $13.44 | $14.16 | $14.16 | 13,329,700 |
| 2020-10-12 | $13.13 | $13.40 | $13.00 | $13.38 | $13.38 | 6,904,250 |
| 2020-10-09 | $12.93 | $13.09 | $12.81 | $13.00 | $13.00 | 5,210,600 |
| 2020-10-08 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2020-10-07 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2020-10-06 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2020-10-05 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2020-10-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2020-10-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2020-09-30 | $12.58 | $13.16 | $12.50 | $12.78 | $12.78 | 6,683,300 |
| 2020-09-29 | $12.13 | $12.70 | $11.98 | $12.57 | $12.57 | 6,928,100 |
| 2020-09-28 | $12.50 | $12.65 | $11.95 | $11.95 | $11.95 | 3,642,870 |
| 2020-09-25 | $13.00 | $13.04 | $12.18 | $12.42 | $12.42 | 7,162,600 |
| 2020-09-24 | $13.35 | $13.60 | $12.81 | $12.93 | $12.93 | 9,195,400 |
| 2020-09-23 | $13.05 | $13.67 | $12.82 | $13.59 | $13.59 | 12,522,250 |
| 2020-09-22 | $12.56 | $13.27 | $12.45 | $12.98 | $12.98 | 8,484,850 |
| 2020-09-21 | $12.74 | $13.31 | $12.61 | $12.77 | $12.77 | 6,489,040 |
| 2020-09-18 | $12.65 | $12.83 | $12.45 | $12.74 | $12.74 | 5,194,700 |
| 2020-09-17 | $12.57 | $12.88 | $12.41 | $12.69 | $12.69 | 6,476,200 |
| 2020-09-16 | $12.62 | $12.83 | $12.43 | $12.70 | $12.70 | 6,712,340 |
| 2020-09-15 | $12.79 | $12.96 | $12.48 | $12.59 | $12.59 | 6,640,500 |
| 2020-09-14 | $12.48 | $12.78 | $12.33 | $12.71 | $12.71 | 8,207,320 |
| 2020-09-11 | $11.25 | $12.70 | $11.25 | $12.25 | $12.25 | 13,927,370 |
| 2020-09-10 | $12.76 | $12.83 | $11.27 | $11.41 | $11.41 | 14,187,230 |
| 2020-09-09 | $13.42 | $13.61 | $12.85 | $12.85 | $12.85 | 12,769,500 |
| 2020-09-08 | $13.56 | $13.74 | $13.21 | $13.73 | $13.73 | 12,149,380 |
| 2020-09-07 | $13.61 | $14.22 | $13.38 | $13.70 | $13.70 | 16,444,650 |
| 2020-09-04 | $13.03 | $14.06 | $12.82 | $13.87 | $13.87 | 18,637,560 |
| 2020-09-03 | $12.40 | $14.09 | $12.21 | $13.53 | $13.53 | 20,776,710 |
| 2020-09-02 | $12.07 | $12.73 | $12.02 | $12.40 | $12.40 | 9,750,220 |
| 2020-09-01 | $11.90 | $12.02 | $11.70 | $11.91 | $11.91 | 4,456,390 |
| 2020-08-31 | $12.10 | $12.25 | $11.89 | $11.92 | $11.92 | 5,692,240 |
| 2020-08-28 | $12.05 | $12.12 | $11.85 | $12.08 | $12.08 | 6,006,410 |
| 2020-08-27 | $11.72 | $12.23 | $11.70 | $12.11 | $12.11 | 9,292,670 |
| 2020-08-26 | $11.81 | $12.02 | $11.50 | $11.62 | $11.62 | 5,914,460 |
| 2020-08-25 | $11.42 | $11.84 | $11.31 | $11.84 | $11.84 | 7,052,860 |
| 2020-08-24 | $11.03 | $11.48 | $10.87 | $11.41 | $11.41 | 5,118,330 |
| 2020-08-21 | $11.02 | $11.27 | $10.89 | $10.99 | $10.99 | 3,091,920 |
| 2020-08-20 | $11.12 | $11.18 | $10.98 | $11.01 | $11.01 | 3,189,720 |
| 2020-08-19 | $11.53 | $11.54 | $11.15 | $11.15 | $11.15 | 3,446,450 |
| 2020-08-18 | $11.48 | $11.59 | $11.39 | $11.53 | $11.53 | 3,282,280 |
| 2020-08-17 | $11.30 | $11.57 | $11.24 | $11.47 | $11.47 | 3,695,200 |
| 2020-08-14 | $11.30 | $11.37 | $11.03 | $11.30 | $11.30 | 3,083,000 |
| 2020-08-13 | $11.14 | $11.74 | $11.11 | $11.27 | $11.27 | 4,826,900 |
| 2020-08-12 | $11.31 | $11.41 | $10.87 | $11.09 | $11.09 | 3,485,750 |
| 2020-08-11 | $11.82 | $11.82 | $11.28 | $11.28 | $11.28 | 4,637,000 |
| 2020-08-10 | $11.46 | $12.08 | $11.41 | $11.73 | $11.73 | 4,950,840 |
| 2020-08-07 | $12.02 | $12.02 | $11.32 | $11.49 | $11.49 | 7,176,850 |
| 2020-08-06 | $11.74 | $12.11 | $11.66 | $12.06 | $12.06 | 9,084,250 |
| 2020-08-05 | $11.72 | $11.88 | $11.34 | $11.76 | $11.76 | 8,212,620 |
| 2020-08-04 | $11.66 | $11.66 | $11.34 | $11.41 | $11.41 | 4,588,300 |
| 2020-08-03 | $11.20 | $11.61 | $11.20 | $11.59 | $11.59 | 6,281,650 |
| 2020-07-31 | $11.08 | $11.33 | $11.06 | $11.17 | $11.17 | 3,972,100 |
| 2020-07-30 | $11.21 | $11.30 | $11.06 | $11.10 | $11.10 | 4,030,300 |
| 2020-07-29 | $10.98 | $11.26 | $10.85 | $11.22 | $11.22 | 4,798,200 |
| 2020-07-28 | $10.93 | $11.05 | $10.80 | $11.02 | $11.02 | 3,724,550 |
| 2020-07-27 | $10.70 | $11.08 | $10.56 | $10.81 | $10.81 | 4,280,820 |
| 2020-07-24 | $10.97 | $11.57 | $10.73 | $10.74 | $10.74 | 8,586,650 |
| 2020-07-23 | $11.16 | $11.16 | $10.65 | $11.00 | $11.00 | 5,923,410 |
| 2020-07-22 | $11.09 | $11.35 | $11.06 | $11.16 | $11.16 | 5,372,920 |
| 2020-07-21 | $11.05 | $11.24 | $10.99 | $11.22 | $11.22 | 5,202,920 |
| 2020-07-20 | $10.78 | $11.01 | $10.68 | $10.98 | $10.98 | 3,999,020 |
| 2020-07-17 | $10.85 | $10.96 | $10.62 | $10.69 | $10.69 | 4,133,460 |
| 2020-07-16 | $11.49 | $11.57 | $10.71 | $10.80 | $10.80 | 6,868,500 |
| 2020-07-15 | $11.76 | $11.96 | $11.41 | $11.50 | $11.50 | 8,064,040 |
| 2020-07-14 | $12.15 | $12.19 | $11.50 | $11.71 | $11.71 | 11,415,750 |
| 2020-07-13 | $12.03 | $12.28 | $11.84 | $12.28 | $12.28 | 9,686,500 |
| 2020-07-10 | $12.70 | $12.70 | $12.01 | $12.01 | $12.01 | 16,087,530 |
| 2020-07-09 | $12.79 | $13.10 | $12.35 | $12.76 | $12.76 | 22,572,100 |
| 2020-07-08 | $11.02 | $12.21 | $11.02 | $12.21 | $12.21 | 6,496,320 |
| 2020-07-07 | $11.06 | $11.39 | $10.92 | $11.10 | $11.10 | 8,434,380 |
| 2020-07-06 | $10.66 | $11.09 | $10.62 | $11.03 | $11.03 | 7,811,600 |
| 2020-07-03 | $10.61 | $10.73 | $10.45 | $10.65 | $10.65 | 5,854,970 |
| 2020-07-02 | $10.51 | $10.66 | $10.40 | $10.56 | $10.56 | 5,381,300 |
| 2020-07-01 | $10.58 | $10.68 | $10.30 | $10.53 | $10.53 | 5,151,770 |
| 2020-06-30 | $10.14 | $10.58 | $10.06 | $10.56 | $10.56 | 6,928,940 |
| 2020-06-29 | $10.24 | $10.28 | $10.00 | $10.10 | $10.10 | 3,338,410 |
| 2020-06-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-24 | $10.43 | $10.46 | $10.18 | $10.25 | $10.25 | 3,744,500 |
| 2020-06-23 | $10.52 | $10.64 | $10.32 | $10.41 | $10.41 | 5,675,800 |
| 2020-06-22 | $10.45 | $10.71 | $10.33 | $10.55 | $10.55 | 6,163,930 |
| 2020-06-19 | $10.35 | $10.58 | $10.21 | $10.40 | $10.40 | 6,287,520 |
| 2020-06-18 | $9.91 | $10.44 | $9.81 | $10.30 | $10.30 | 7,856,060 |
| 2020-06-17 | $9.88 | $10.12 | $9.85 | $9.93 | $9.93 | 3,932,220 |
| 2020-06-16 | $9.75 | $9.94 | $9.70 | $9.94 | $9.94 | 3,518,410 |
| 2020-06-15 | $9.79 | $9.94 | $9.62 | $9.65 | $9.65 | 3,837,920 |
| 2020-06-12 | $9.65 | $9.87 | $9.56 | $9.84 | $9.84 | 4,453,140 |
| 2020-06-11 | $9.99 | $10.09 | $9.77 | $9.80 | $9.80 | 4,358,560 |
| 2020-06-10 | $10.21 | $10.31 | $9.92 | $9.95 | $9.95 | 5,484,130 |
| 2020-06-09 | $10.01 | $10.29 | $9.90 | $10.28 | $10.28 | 4,903,900 |
| 2020-06-08 | $10.22 | $10.35 | $10.03 | $10.04 | $10.04 | 4,003,800 |
| 2020-06-05 | $10.24 | $10.40 | $10.05 | $10.12 | $10.12 | 4,861,100 |
| 2020-06-04 | $10.27 | $10.43 | $10.15 | $10.28 | $10.28 | 4,148,600 |
| 2020-06-03 | $10.40 | $10.46 | $10.15 | $10.22 | $10.22 | 5,080,680 |
| 2020-06-02 | $10.35 | $10.60 | $10.25 | $10.36 | $10.36 | 8,268,820 |
| 2020-06-01 | $10.00 | $10.42 | $9.96 | $10.32 | $10.32 | 8,423,740 |
| 2020-05-29 | $9.75 | $10.11 | $9.70 | $9.94 | $9.94 | 6,283,400 |
| 2020-05-28 | $9.92 | $9.99 | $9.53 | $9.82 | $9.82 | 6,564,800 |
| 2020-05-27 | $10.25 | $10.29 | $9.88 | $10.00 | $10.00 | 7,539,800 |
| 2020-05-26 | $9.90 | $10.39 | $9.86 | $10.17 | $10.17 | 9,688,640 |
| 2020-05-25 | $10.11 | $10.29 | $9.75 | $9.90 | $9.90 | 10,267,710 |
| 2020-05-22 | $10.15 | $10.36 | $9.93 | $10.10 | $10.10 | 11,999,460 |
| 2020-05-21 | $9.96 | $10.55 | $9.82 | $10.12 | $10.12 | 15,019,990 |
| 2020-05-20 | $9.89 | $10.39 | $9.69 | $10.00 | $10.00 | 18,443,160 |
| 2020-05-19 | $9.10 | $9.96 | $9.02 | $9.96 | $9.96 | 16,444,320 |
| 2020-05-18 | $8.94 | $9.18 | $8.94 | $9.05 | $9.05 | 4,806,690 |
| 2020-05-15 | $8.88 | $9.14 | $8.84 | $8.94 | $8.94 | 4,242,200 |
| 2020-05-14 | $8.81 | $8.97 | $8.71 | $8.86 | $8.86 | 3,144,500 |
| 2020-05-13 | $8.79 | $8.99 | $8.70 | $8.86 | $8.86 | 3,054,770 |
| 2020-05-12 | $8.80 | $8.86 | $8.60 | $8.76 | $8.76 | 2,093,200 |
| 2020-05-11 | $8.93 | $8.99 | $8.75 | $8.84 | $8.84 | 2,586,000 |
| 2020-05-08 | $8.80 | $9.02 | $8.72 | $8.86 | $8.86 | 3,684,340 |
| 2020-05-07 | $8.74 | $8.98 | $8.68 | $8.71 | $8.71 | 3,451,530 |
| 2020-05-06 | $8.43 | $8.77 | $8.41 | $8.76 | $8.76 | 2,953,700 |
| 2020-05-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2020-05-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2020-05-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2020-04-30 | $8.30 | $8.57 | $8.25 | $8.51 | $8.51 | 3,309,720 |
| 2020-04-29 | $8.30 | $8.44 | $8.21 | $8.23 | $8.23 | 3,127,000 |
| 2020-04-28 | $8.77 | $8.79 | $8.12 | $8.34 | $8.34 | 4,392,740 |
| 2020-04-27 | $8.79 | $8.86 | $8.70 | $8.77 | $8.77 | 1,908,260 |
| 2020-04-24 | $9.09 | $9.10 | $8.71 | $8.79 | $8.79 | 4,686,920 |
| 2020-04-23 | $9.36 | $9.38 | $9.15 | $9.15 | $9.15 | 3,339,450 |
| 2020-04-22 | $9.34 | $9.39 | $9.24 | $9.37 | $9.37 | 3,345,200 |
| 2020-04-21 | $9.40 | $9.47 | $9.27 | $9.42 | $9.42 | 3,641,500 |
| 2020-04-20 | $9.31 | $9.46 | $9.16 | $9.40 | $9.40 | 2,919,100 |
| 2020-04-17 | $9.42 | $9.51 | $9.24 | $9.30 | $9.30 | 2,895,160 |
| 2020-04-16 | $9.31 | $9.47 | $9.16 | $9.38 | $9.38 | 2,681,900 |
| 2020-04-15 | $9.37 | $9.54 | $9.24 | $9.26 | $9.26 | 3,146,100 |
| 2020-04-14 | $9.24 | $9.42 | $9.15 | $9.38 | $9.38 | 2,474,900 |
| 2020-04-13 | $9.29 | $9.32 | $9.08 | $9.14 | $9.14 | 2,714,700 |
| 2020-04-10 | $9.46 | $9.56 | $9.27 | $9.39 | $9.39 | 4,630,300 |
| 2020-04-09 | $9.32 | $9.60 | $9.30 | $9.48 | $9.48 | 3,824,100 |
| 2020-04-08 | $9.04 | $9.30 | $9.04 | $9.30 | $9.30 | 3,357,300 |
| 2020-04-07 | $8.95 | $9.15 | $8.88 | $9.13 | $9.13 | 3,530,350 |
| 2020-04-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2020-04-03 | $8.77 | $8.90 | $8.66 | $8.79 | $8.79 | 2,322,250 |
| 2020-04-02 | $8.57 | $8.85 | $8.56 | $8.85 | $8.85 | 2,384,160 |
| 2020-04-01 | $8.62 | $8.81 | $8.56 | $8.60 | $8.60 | 2,470,410 |
| 2020-03-31 | $8.83 | $8.91 | $8.63 | $8.63 | $8.63 | 2,471,300 |
| 2020-03-30 | $9.06 | $9.07 | $8.63 | $8.72 | $8.72 | 4,668,700 |
| 2020-03-27 | $9.47 | $9.52 | $9.21 | $9.21 | $9.21 | 3,491,800 |
| 2020-03-26 | $9.60 | $9.64 | $9.35 | $9.35 | $9.35 | 2,995,100 |
| 2020-03-25 | $9.76 | $9.78 | $9.60 | $9.67 | $9.67 | 3,722,880 |
| 2020-03-24 | $9.43 | $9.63 | $9.33 | $9.59 | $9.59 | 4,901,770 |
| 2020-03-23 | $9.72 | $9.73 | $9.17 | $9.24 | $9.24 | 5,657,600 |
| 2020-03-20 | $9.88 | $10.00 | $9.72 | $9.97 | $9.97 | 4,660,620 |
| 2020-03-19 | $9.64 | $9.89 | $9.47 | $9.87 | $9.87 | 6,546,390 |
| 2020-03-18 | $10.24 | $10.30 | $9.68 | $9.68 | $9.68 | 7,855,300 |
| 2020-03-17 | $10.09 | $10.41 | $9.69 | $10.13 | $10.13 | 8,679,000 |
| 2020-03-16 | $10.90 | $10.90 | $9.88 | $9.91 | $9.91 | 13,423,420 |
| 2020-03-13 | $10.03 | $11.06 | $9.93 | $10.94 | $10.94 | 14,724,300 |
| 2020-03-12 | $10.36 | $10.84 | $10.12 | $10.44 | $10.44 | 8,889,540 |
| 2020-03-11 | $10.42 | $10.97 | $10.37 | $10.44 | $10.44 | 11,949,430 |
| 2020-03-10 | $9.65 | $10.65 | $9.50 | $10.46 | $10.46 | 12,810,050 |
| 2020-03-09 | $10.05 | $10.36 | $9.79 | $9.80 | $9.80 | 9,544,620 |
| 2020-03-06 | $10.40 | $10.78 | $10.13 | $10.20 | $10.20 | 13,211,330 |
| 2020-03-05 | $9.89 | $10.13 | $9.88 | $10.07 | $10.07 | 6,722,630 |
| 2020-03-04 | $9.53 | $9.89 | $9.53 | $9.79 | $9.79 | 3,949,000 |
| 2020-03-03 | $9.70 | $9.95 | $9.52 | $9.65 | $9.65 | 5,072,800 |
| 2020-03-02 | $9.20 | $9.60 | $9.09 | $9.54 | $9.54 | 4,335,320 |
| 2020-02-28 | $9.72 | $9.72 | $8.99 | $9.07 | $9.07 | 6,777,210 |
| 2020-02-27 | $10.15 | $10.15 | $9.67 | $9.97 | $9.97 | 6,494,010 |
| 2020-02-26 | $9.94 | $10.32 | $9.86 | $10.01 | $10.01 | 8,302,000 |
| 2020-02-25 | $10.00 | $10.17 | $9.67 | $10.13 | $10.13 | 8,394,350 |
| 2020-02-24 | $10.12 | $10.27 | $9.98 | $10.20 | $10.20 | 6,842,560 |
| 2020-02-21 | $9.74 | $10.13 | $9.72 | $9.96 | $9.96 | 5,745,740 |
| 2020-02-20 | $9.71 | $9.85 | $9.56 | $9.81 | $9.81 | 5,291,900 |
| 2020-02-19 | $9.76 | $10.03 | $9.72 | $9.75 | $9.75 | 6,117,270 |
| 2020-02-18 | $9.43 | $9.78 | $9.39 | $9.76 | $9.76 | 5,747,100 |
| 2020-02-17 | $9.21 | $9.48 | $9.14 | $9.46 | $9.46 | 5,005,930 |
| 2020-02-14 | $9.00 | $9.25 | $8.91 | $9.06 | $9.06 | 4,184,030 |
| 2020-02-13 | $9.15 | $9.21 | $8.95 | $9.02 | $9.02 | 4,221,880 |
| 2020-02-12 | $9.05 | $9.24 | $9.00 | $9.18 | $9.18 | 3,480,320 |
| 2020-02-11 | $9.19 | $9.40 | $8.96 | $9.07 | $9.07 | 4,008,510 |
| 2020-02-10 | $8.96 | $9.28 | $8.92 | $9.15 | $9.15 | 4,639,750 |
| 2020-02-07 | $8.63 | $9.04 | $8.62 | $9.02 | $9.02 | 6,366,350 |
| 2020-02-06 | $8.38 | $8.74 | $8.29 | $8.68 | $8.68 | 4,578,550 |
| 2020-02-05 | $8.17 | $8.53 | $8.17 | $8.31 | $8.31 | 4,552,320 |
| 2020-02-04 | $7.75 | $8.39 | $7.74 | $8.17 | $8.17 | 6,480,930 |
| 2020-02-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 429,800 |
| 2020-01-31 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-01-30 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-01-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-01-28 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-01-27 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-01-24 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-01-23 | $9.93 | $10.12 | $9.37 | $9.53 | $9.53 | 5,399,070 |
| 2020-01-22 | $9.73 | $10.03 | $9.58 | $10.00 | $10.00 | 4,773,600 |
| 2020-01-21 | $10.00 | $10.05 | $9.82 | $9.87 | $9.87 | 3,450,300 |
| 2020-01-20 | $9.98 | $10.09 | $9.82 | $10.06 | $10.06 | 3,553,710 |
| 2020-01-17 | $10.06 | $10.16 | $9.93 | $9.93 | $9.93 | 3,959,250 |
| 2020-01-16 | $10.19 | $10.20 | $10.02 | $10.06 | $10.06 | 5,390,100 |
| 2020-01-15 | $10.08 | $10.29 | $9.91 | $10.26 | $10.26 | 4,981,800 |
| 2020-01-14 | $10.12 | $10.23 | $10.06 | $10.10 | $10.10 | 4,122,400 |
| 2020-01-13 | $9.96 | $10.16 | $9.96 | $10.13 | $10.13 | 4,133,570 |
| 2020-01-10 | $10.06 | $10.08 | $9.84 | $9.90 | $9.90 | 2,606,700 |
| 2020-01-09 | $9.93 | $10.09 | $9.91 | $10.04 | $10.04 | 3,708,310 |
| 2020-01-08 | $10.05 | $10.11 | $9.83 | $9.86 | $9.86 | 3,275,820 |
| 2020-01-07 | $10.07 | $10.15 | $9.98 | $10.12 | $10.12 | 3,398,130 |
| 2020-01-06 | $9.93 | $10.03 | $9.88 | $10.00 | $10.00 | 2,990,640 |
| 2020-01-03 | $9.93 | $10.15 | $9.88 | $9.93 | $9.93 | 2,957,100 |
| 2020-01-02 | $9.75 | $9.95 | $9.73 | $9.94 | $9.94 | 2,792,050 |
| 2020-01-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-12-31 | $9.72 | $9.82 | $9.67 | $9.73 | $9.73 | 2,398,880 |
| 2019-12-30 | $9.62 | $9.77 | $9.36 | $9.70 | $9.70 | 2,954,950 |
| 2019-12-27 | $9.89 | $9.93 | $9.65 | $9.74 | $9.74 | 2,592,660 |
| 2019-12-26 | $9.89 | $9.90 | $9.75 | $9.88 | $9.88 | 2,281,780 |
| 2019-12-25 | $9.67 | $9.98 | $9.63 | $9.84 | $9.84 | 3,196,850 |
| 2019-12-24 | $9.50 | $9.68 | $9.47 | $9.67 | $9.67 | 2,065,900 |
| 2019-12-23 | $9.74 | $9.76 | $9.42 | $9.45 | $9.45 | 2,861,500 |
| 2019-12-20 | $9.92 | $9.98 | $9.72 | $9.72 | $9.72 | 2,633,700 |
| 2019-12-19 | $10.00 | $10.00 | $9.85 | $9.93 | $9.93 | 1,816,500 |
| 2019-12-18 | $9.86 | $10.00 | $9.84 | $9.91 | $9.91 | 2,599,400 |
| 2019-12-17 | $9.81 | $9.88 | $9.72 | $9.85 | $9.85 | 2,671,300 |
| 2019-12-16 | $9.70 | $9.83 | $9.65 | $9.81 | $9.81 | 2,328,440 |
| 2019-12-13 | $9.61 | $9.72 | $9.55 | $9.67 | $9.67 | 2,217,640 |
| 2019-12-12 | $9.51 | $9.74 | $9.51 | $9.55 | $9.55 | 2,244,210 |
| 2019-12-11 | $9.55 | $9.63 | $9.49 | $9.56 | $9.56 | 2,588,720 |
| 2019-12-10 | $9.52 | $9.62 | $9.47 | $9.59 | $9.59 | 1,970,400 |
| 2019-12-09 | $9.57 | $9.65 | $9.44 | $9.48 | $9.48 | 2,114,740 |
| 2019-12-06 | $9.35 | $9.57 | $9.35 | $9.51 | $9.51 | 2,471,120 |
| 2019-12-05 | $9.25 | $9.41 | $9.19 | $9.36 | $9.36 | 2,244,500 |
| 2019-12-04 | $9.12 | $9.27 | $9.11 | $9.21 | $9.21 | 1,378,200 |
| 2019-12-03 | $9.01 | $9.20 | $9.01 | $9.19 | $9.19 | 1,251,000 |
| 2019-12-02 | $9.14 | $9.16 | $9.00 | $9.08 | $9.08 | 1,305,500 |
| 2019-11-29 | $9.01 | $9.16 | $8.98 | $9.05 | $9.05 | 2,114,800 |
| 2019-11-28 | $9.02 | $9.15 | $9.00 | $9.06 | $9.06 | 1,009,000 |
| 2019-11-27 | $9.07 | $9.18 | $8.97 | $9.08 | $9.08 | 1,419,900 |
| 2019-11-26 | $9.09 | $9.16 | $9.05 | $9.08 | $9.08 | 1,420,300 |
| 2019-11-25 | $9.29 | $9.35 | $9.01 | $9.07 | $9.07 | 2,784,000 |
| 2019-11-22 | $9.36 | $9.67 | $9.24 | $9.33 | $9.33 | 3,081,400 |
| 2019-11-21 | $9.46 | $9.49 | $9.35 | $9.39 | $9.39 | 2,065,700 |
| 2019-11-20 | $9.69 | $9.72 | $9.44 | $9.49 | $9.49 | 1,976,800 |
| 2019-11-19 | $9.52 | $9.71 | $9.47 | $9.70 | $9.70 | 2,219,220 |
| 2019-11-18 | $9.50 | $9.53 | $9.35 | $9.48 | $9.48 | 1,884,700 |
| 2019-11-15 | $9.64 | $9.65 | $9.33 | $9.37 | $9.37 | 2,661,400 |
| 2019-11-14 | $9.54 | $9.68 | $9.51 | $9.64 | $9.64 | 2,043,000 |
| 2019-11-13 | $9.67 | $9.70 | $9.52 | $9.56 | $9.56 | 1,975,800 |
| 2019-11-12 | $9.59 | $9.71 | $9.44 | $9.68 | $9.68 | 2,762,570 |
| 2019-11-11 | $10.07 | $10.07 | $9.57 | $9.59 | $9.59 | 4,242,200 |
| 2019-11-08 | $10.20 | $10.28 | $10.10 | $10.14 | $10.14 | 2,998,220 |
| 2019-11-07 | $10.20 | $10.23 | $10.09 | $10.15 | $10.15 | 3,197,100 |
| 2019-11-06 | $10.47 | $10.54 | $10.10 | $10.16 | $10.16 | 5,947,780 |
| 2019-11-05 | $10.89 | $11.07 | $10.42 | $10.52 | $10.52 | 7,974,790 |
| 2019-11-04 | $11.06 | $11.09 | $10.78 | $10.81 | $10.81 | 6,203,900 |
| 2019-11-01 | $10.60 | $11.08 | $10.48 | $11.06 | $11.06 | 7,594,130 |
| 2019-10-31 | $10.83 | $10.92 | $10.54 | $10.58 | $10.58 | 4,043,110 |
| 2019-10-30 | $10.93 | $11.03 | $10.70 | $10.90 | $10.90 | 5,385,500 |
| 2019-10-29 | $10.82 | $11.08 | $10.69 | $11.00 | $11.00 | 8,967,690 |
| 2019-10-28 | $10.33 | $10.83 | $10.31 | $10.81 | $10.81 | 6,951,300 |
| 2019-10-25 | $10.36 | $10.39 | $10.10 | $10.27 | $10.27 | 4,123,830 |
| 2019-10-24 | $10.39 | $10.50 | $10.34 | $10.37 | $10.37 | 3,036,240 |
| 2019-10-23 | $10.55 | $10.66 | $10.39 | $10.42 | $10.42 | 3,336,630 |
| 2019-10-22 | $10.43 | $10.58 | $10.33 | $10.58 | $10.58 | 4,749,270 |
| 2019-10-21 | $11.02 | $11.32 | $10.48 | $10.65 | $10.65 | 8,487,380 |
| 2019-10-18 | $10.76 | $10.94 | $10.48 | $10.58 | $10.58 | 5,031,060 |
| 2019-10-17 | $10.83 | $10.99 | $10.67 | $10.74 | $10.74 | 3,542,720 |
| 2019-10-16 | $10.94 | $11.05 | $10.77 | $10.78 | $10.78 | 4,268,450 |
| 2019-10-15 | $11.13 | $11.13 | $10.74 | $11.01 | $11.01 | 4,983,850 |
| 2019-10-14 | $10.99 | $11.19 | $10.93 | $11.01 | $11.01 | 5,183,900 |
| 2019-10-11 | $11.00 | $11.18 | $10.88 | $10.99 | $10.99 | 5,292,010 |
| 2019-10-10 | $10.88 | $11.09 | $10.82 | $11.04 | $11.04 | 5,817,460 |
| 2019-10-09 | $10.41 | $10.90 | $10.41 | $10.86 | $10.86 | 5,886,400 |
| 2019-10-08 | $10.26 | $10.59 | $10.21 | $10.48 | $10.48 | 5,093,810 |
| 2019-10-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-10-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-10-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-10-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-10-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-09-30 | $10.38 | $10.52 | $10.22 | $10.25 | $10.25 | 3,974,320 |
| 2019-09-27 | $10.21 | $10.53 | $10.18 | $10.36 | $10.36 | 4,713,860 |
| 2019-09-26 | $10.82 | $10.93 | $10.19 | $10.24 | $10.24 | 7,499,020 |
| 2019-09-25 | $11.10 | $11.32 | $10.81 | $10.87 | $10.87 | 6,973,050 |
| 2019-09-24 | $11.12 | $11.24 | $10.95 | $11.20 | $11.20 | 8,015,520 |
| 2019-09-23 | $10.81 | $11.23 | $10.72 | $11.10 | $11.10 | 8,920,840 |
| 2019-09-20 | $11.15 | $11.39 | $10.92 | $10.95 | $10.95 | 11,973,160 |
| 2019-09-19 | $10.90 | $10.98 | $10.58 | $10.97 | $10.97 | 8,258,680 |
| 2019-09-18 | $10.60 | $11.18 | $10.56 | $10.83 | $10.83 | 10,005,600 |
| 2019-09-17 | $10.76 | $10.86 | $10.36 | $10.50 | $10.50 | 6,618,990 |
| 2019-09-16 | $10.66 | $10.96 | $10.66 | $10.79 | $10.79 | 7,094,810 |
| 2019-09-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2019-09-12 | $10.67 | $10.83 | $10.56 | $10.65 | $10.65 | 7,051,000 |
| 2019-09-11 | $10.70 | $11.37 | $10.63 | $10.69 | $10.69 | 10,267,750 |
| 2019-09-10 | $10.90 | $10.90 | $10.52 | $10.61 | $10.61 | 7,075,450 |
| 2019-09-09 | $10.69 | $10.86 | $10.42 | $10.85 | $10.85 | 9,081,750 |
| 2019-09-06 | $10.38 | $10.65 | $10.28 | $10.60 | $10.60 | 7,575,800 |
| 2019-09-05 | $10.44 | $10.58 | $10.26 | $10.33 | $10.33 | 8,666,620 |
| 2019-09-04 | $10.35 | $10.51 | $10.10 | $10.24 | $10.24 | 7,594,500 |
| 2019-09-03 | $10.00 | $10.16 | $9.94 | $10.13 | $10.13 | 5,201,000 |
| 2019-09-02 | $9.80 | $10.08 | $9.68 | $10.02 | $10.02 | 4,679,200 |
| 2019-08-30 | $10.20 | $10.27 | $9.67 | $9.80 | $9.80 | 6,220,780 |
| 2019-08-29 | $9.82 | $10.21 | $9.80 | $10.00 | $10.00 | 6,902,000 |
| 2019-08-28 | $9.81 | $9.93 | $9.72 | $9.82 | $9.82 | 3,863,200 |
| 2019-08-27 | $9.62 | $9.89 | $9.62 | $9.84 | $9.84 | 4,860,800 |
| 2019-08-26 | $9.78 | $9.78 | $9.56 | $9.58 | $9.58 | 5,477,200 |
| 2019-08-23 | $9.94 | $10.14 | $9.81 | $9.92 | $9.92 | 7,195,450 |
| 2019-08-22 | $9.64 | $10.55 | $9.64 | $10.01 | $10.01 | 11,709,720 |
| 2019-08-21 | $9.67 | $9.73 | $9.53 | $9.59 | $9.59 | 3,925,500 |
| 2019-08-20 | $9.63 | $9.87 | $9.53 | $9.74 | $9.74 | 5,050,800 |
| 2019-08-19 | $9.38 | $9.63 | $9.32 | $9.56 | $9.56 | 4,702,830 |
| 2019-08-16 | $9.11 | $9.37 | $9.11 | $9.23 | $9.23 | 3,411,080 |
| 2019-08-15 | $8.97 | $9.19 | $8.80 | $9.17 | $9.17 | 4,361,620 |
| 2019-08-14 | $9.31 | $9.43 | $9.15 | $9.16 | $9.16 | 4,034,700 |
| 2019-08-13 | $9.20 | $9.25 | $9.12 | $9.15 | $9.15 | 2,905,700 |
| 2019-08-12 | $9.16 | $9.33 | $9.11 | $9.33 | $9.33 | 2,933,650 |
| 2019-08-09 | $9.41 | $9.52 | $9.08 | $9.17 | $9.17 | 4,131,170 |
| 2019-08-08 | $9.27 | $9.43 | $9.25 | $9.30 | $9.30 | 2,636,850 |
| 2019-08-07 | $9.34 | $9.47 | $9.21 | $9.23 | $9.23 | 4,100,780 |
| 2019-08-06 | $9.56 | $9.57 | $8.94 | $9.27 | $9.27 | 7,270,050 |
| 2019-08-05 | $9.79 | $9.99 | $9.73 | $9.73 | $9.73 | 4,560,060 |
| 2019-08-02 | $9.98 | $9.98 | $9.64 | $9.84 | $9.84 | 6,311,460 |
| 2019-08-01 | $10.21 | $10.28 | $9.96 | $10.17 | $10.17 | 6,563,800 |
| 2019-07-31 | $10.41 | $10.44 | $10.22 | $10.32 | $10.32 | 4,555,100 |
| 2019-07-30 | $10.19 | $10.54 | $10.16 | $10.46 | $10.46 | 7,568,800 |
| 2019-07-29 | $10.23 | $10.29 | $10.06 | $10.16 | $10.16 | 3,252,800 |
| 2019-07-26 | $10.20 | $10.45 | $10.12 | $10.21 | $10.21 | 4,076,700 |
| 2019-07-25 | $10.42 | $10.58 | $10.15 | $10.26 | $10.26 | 5,547,080 |
| 2019-07-24 | $10.16 | $10.45 | $10.09 | $10.30 | $10.30 | 6,202,280 |
| 2019-07-23 | $9.60 | $10.28 | $9.58 | $10.21 | $10.21 | 8,705,000 |
| 2019-07-22 | $10.10 | $10.15 | $9.44 | $9.54 | $9.54 | 5,064,600 |
| 2019-07-19 | $9.95 | $10.25 | $9.95 | $10.10 | $10.10 | 3,401,400 |
| 2019-07-18 | $10.22 | $10.28 | $9.91 | $9.93 | $9.93 | 5,451,260 |
| 2019-07-17 | $10.13 | $10.56 | $10.05 | $10.36 | $10.36 | 6,914,400 |
| 2019-07-16 | $10.18 | $10.40 | $10.12 | $10.14 | $10.14 | 3,904,470 |
| 2019-07-15 | $9.86 | $10.33 | $9.84 | $10.20 | $10.20 | 5,394,520 |
| 2019-07-12 | $9.82 | $10.05 | $9.82 | $9.89 | $9.89 | 2,848,480 |
| 2019-07-11 | $10.20 | $10.21 | $9.84 | $9.90 | $9.90 | 4,935,200 |
| 2019-07-10 | $10.09 | $10.43 | $9.96 | $10.15 | $10.15 | 5,926,320 |
| 2019-07-09 | $10.22 | $10.39 | $9.96 | $10.13 | $10.13 | 7,206,420 |
| 2019-07-08 | $10.85 | $10.87 | $10.30 | $10.30 | $10.30 | 10,303,010 |
| 2019-07-05 | $10.42 | $11.19 | $10.35 | $10.95 | $10.95 | 13,667,850 |
| 2019-07-04 | $10.80 | $10.85 | $10.21 | $10.36 | $10.36 | 8,540,940 |
| 2019-07-03 | $10.93 | $11.00 | $10.55 | $10.66 | $10.66 | 10,090,030 |
| 2019-07-02 | $10.89 | $11.39 | $10.71 | $11.10 | $11.10 | 18,621,680 |
| 2019-07-01 | $10.63 | $11.12 | $10.63 | $10.80 | $10.80 | 14,118,860 |
| 2019-06-28 | $10.84 | $10.90 | $10.35 | $10.41 | $10.41 | 13,262,010 |
| 2019-06-27 | $10.68 | $11.26 | $10.35 | $11.09 | $11.09 | 18,237,850 |
| 2019-06-26 | $10.70 | $11.75 | $10.62 | $10.66 | $10.66 | 18,016,860 |
| 2019-06-25 | $11.33 | $11.33 | $10.65 | $10.86 | $10.86 | 23,723,710 |
| 2019-06-24 | $11.00 | $11.47 | $10.81 | $11.47 | $11.47 | 13,077,980 |
| 2019-06-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 2,773,270 |
| 2019-06-20 | $9.36 | $9.58 | $9.22 | $9.48 | $9.48 | 7,939,210 |
| 2019-06-19 | $9.51 | $9.67 | $9.40 | $9.42 | $9.42 | 7,540,750 |
| 2019-06-18 | $9.58 | $9.58 | $9.23 | $9.30 | $9.30 | 6,823,430 |
| 2019-06-17 | $9.68 | $9.74 | $9.46 | $9.51 | $9.51 | 5,316,940 |
| 2019-06-14 | $10.22 | $10.35 | $9.54 | $9.68 | $9.68 | 13,067,100 |
| 2019-06-13 | $10.55 | $10.88 | $10.22 | $10.31 | $10.31 | 16,351,930 |
| 2019-06-12 | $10.16 | $10.62 | $10.10 | $10.58 | $10.58 | 19,251,980 |
| 2019-06-11 | $9.86 | $10.33 | $9.71 | $10.26 | $10.26 | 16,465,910 |
| 2019-06-10 | $9.68 | $10.28 | $9.64 | $10.00 | $10.00 | 14,468,930 |
| 2019-06-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-06-06 | $10.13 | $10.13 | $9.48 | $9.71 | $9.71 | 14,583,900 |
| 2019-06-05 | $10.58 | $10.68 | $9.90 | $10.08 | $10.08 | 20,305,710 |
| 2019-06-04 | $10.76 | $10.99 | $10.58 | $10.58 | $10.58 | 15,308,700 |
| 2019-06-03 | $13.00 | $13.00 | $11.76 | $11.76 | $11.76 | 17,698,100 |
| 2019-05-31 | $11.60 | $13.07 | $11.44 | $13.07 | $13.07 | 21,234,740 |
| 2019-05-30 | $11.72 | $12.49 | $11.04 | $11.88 | $11.88 | 39,874,850 |
| 2019-05-29 | $10.80 | $11.39 | $10.50 | $11.39 | $11.39 | 16,787,890 |
| 2019-05-28 | $10.05 | $10.35 | $9.98 | $10.35 | $10.35 | 11,696,860 |
| 2019-05-27 | $8.56 | $9.41 | $8.50 | $9.41 | $9.41 | 6,996,030 |
| 2019-05-24 | $8.92 | $9.09 | $8.32 | $8.55 | $8.55 | 6,350,590 |
| 2019-05-23 | $9.28 | $9.48 | $8.77 | $8.89 | $8.89 | 9,033,980 |
| 2019-05-22 | $9.30 | $9.43 | $9.02 | $9.20 | $9.20 | 10,611,260 |
| 2019-05-21 | $8.99 | $9.84 | $8.75 | $9.43 | $9.43 | 15,668,300 |
| 2019-05-20 | $8.39 | $9.08 | $8.30 | $9.08 | $9.08 | 10,166,770 |
| 2019-05-17 | $8.70 | $8.74 | $8.20 | $8.25 | $8.25 | 3,571,070 |
| 2019-05-16 | $8.62 | $8.73 | $8.55 | $8.61 | $8.61 | 2,456,700 |
| 2019-05-15 | $8.58 | $8.76 | $8.48 | $8.60 | $8.60 | 3,030,490 |
| 2019-05-14 | $8.39 | $8.62 | $8.36 | $8.38 | $8.38 | 2,469,820 |
| 2019-05-13 | $8.48 | $8.70 | $8.43 | $8.55 | $8.55 | 3,029,180 |
| 2019-05-10 | $8.12 | $8.64 | $8.12 | $8.55 | $8.55 | 4,014,690 |
| 2019-05-09 | $7.95 | $8.44 | $7.95 | $8.15 | $8.15 | 2,986,900 |
| 2019-05-08 | $7.90 | $8.20 | $7.83 | $8.03 | $8.03 | 2,283,240 |
| 2019-05-07 | $7.94 | $8.14 | $7.86 | $8.09 | $8.09 | 2,363,310 |
| 2019-05-06 | $8.30 | $8.40 | $7.77 | $7.87 | $7.87 | 3,270,500 |
| 2019-05-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2019-05-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2019-05-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2019-04-30 | $8.40 | $8.59 | $8.32 | $8.47 | $8.47 | 2,105,600 |
| 2019-04-29 | $8.91 | $9.02 | $8.31 | $8.33 | $8.33 | 3,739,900 |
| 2019-04-26 | $8.95 | $9.07 | $8.82 | $8.90 | $8.90 | 3,189,430 |
| 2019-04-25 | $9.40 | $9.62 | $8.92 | $8.94 | $8.94 | 3,838,890 |
| 2019-04-24 | $9.27 | $9.38 | $9.14 | $9.38 | $9.38 | 1,998,290 |
| 2019-04-23 | $9.48 | $9.54 | $9.16 | $9.17 | $9.17 | 3,027,040 |
| 2019-04-22 | $9.71 | $9.77 | $9.51 | $9.51 | $9.51 | 2,902,860 |
| 2019-04-19 | $9.70 | $9.73 | $9.58 | $9.71 | $9.71 | 2,005,600 |
| 2019-04-18 | $9.65 | $9.80 | $9.61 | $9.61 | $9.61 | 2,392,500 |
| 2019-04-17 | $9.74 | $9.78 | $9.64 | $9.66 | $9.66 | 2,341,000 |
| 2019-04-16 | $9.38 | $9.74 | $9.31 | $9.74 | $9.74 | 3,121,180 |
| 2019-04-15 | $9.70 | $9.83 | $9.44 | $9.44 | $9.44 | 2,209,600 |
| 2019-04-12 | $9.60 | $9.63 | $9.44 | $9.57 | $9.57 | 2,242,500 |
| 2019-04-11 | $9.79 | $9.79 | $9.48 | $9.48 | $9.48 | 3,103,400 |
| 2019-04-10 | $9.72 | $9.93 | $9.61 | $9.74 | $9.74 | 3,972,400 |
| 2019-04-09 | $9.50 | $9.69 | $9.50 | $9.68 | $9.68 | 2,179,930 |
| 2019-04-08 | $9.66 | $9.76 | $9.41 | $9.55 | $9.55 | 3,496,940 |
| 2019-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-04-04 | $9.94 | $9.94 | $9.69 | $9.70 | $9.70 | 3,889,060 |
| 2019-04-03 | $9.63 | $9.91 | $9.53 | $9.87 | $9.87 | 4,680,080 |
| 2019-04-02 | $9.68 | $9.84 | $9.55 | $9.58 | $9.58 | 4,152,400 |
| 2019-04-01 | $9.44 | $9.81 | $9.40 | $9.76 | $9.76 | 5,765,120 |
| 2019-03-29 | $9.16 | $9.49 | $9.01 | $9.43 | $9.43 | 4,830,120 |
| 2019-03-28 | $9.24 | $9.57 | $9.20 | $9.20 | $9.20 | 3,375,760 |
| 2019-03-27 | $9.30 | $9.38 | $9.00 | $9.27 | $9.27 | 3,893,940 |
| 2019-03-26 | $9.39 | $9.65 | $9.30 | $9.36 | $9.36 | 4,927,740 |
| 2019-03-25 | $9.32 | $9.65 | $9.24 | $9.36 | $9.36 | 4,732,850 |
| 2019-03-22 | $9.41 | $9.65 | $9.21 | $9.49 | $9.49 | 6,439,280 |
| 2019-03-21 | $9.14 | $9.45 | $9.08 | $9.38 | $9.38 | 5,553,210 |
| 2019-03-20 | $9.23 | $9.28 | $8.92 | $9.15 | $9.15 | 5,141,510 |
| 2019-03-19 | $9.35 | $9.42 | $9.16 | $9.24 | $9.24 | 5,331,370 |
| 2019-03-18 | $9.04 | $9.49 | $9.04 | $9.33 | $9.33 | 6,527,410 |
| 2019-03-15 | $8.83 | $9.49 | $8.71 | $9.06 | $9.06 | 8,992,300 |
| 2019-03-14 | $9.10 | $9.23 | $8.53 | $8.72 | $8.72 | 8,997,810 |
| 2019-03-13 | $10.01 | $10.15 | $9.22 | $9.27 | $9.27 | 13,428,470 |
| 2019-03-12 | $9.90 | $10.24 | $9.81 | $10.03 | $10.03 | 18,344,680 |
| 2019-03-11 | $10.57 | $10.57 | $9.80 | $10.19 | $10.19 | 26,202,890 |
| 2019-03-08 | $8.70 | $9.61 | $8.54 | $9.61 | $9.61 | 9,497,110 |
| 2019-03-07 | $8.36 | $8.78 | $8.31 | $8.74 | $8.74 | 4,955,700 |
| 2019-03-06 | $8.16 | $8.43 | $8.16 | $8.42 | $8.42 | 4,690,080 |
| 2019-03-05 | $8.00 | $8.20 | $7.91 | $8.14 | $8.14 | 3,314,260 |
| 2019-03-04 | $7.88 | $8.26 | $7.86 | $7.98 | $7.98 | 3,486,880 |
| 2019-03-01 | $7.82 | $7.92 | $7.73 | $7.86 | $7.86 | 2,590,850 |
| 2019-02-28 | $7.77 | $7.88 | $7.71 | $7.78 | $7.78 | 2,548,460 |
| 2019-02-27 | $7.77 | $7.91 | $7.73 | $7.81 | $7.81 | 3,364,640 |
| 2019-02-26 | $7.86 | $7.97 | $7.71 | $7.82 | $7.82 | 4,078,450 |
| 2019-02-25 | $7.57 | $7.98 | $7.45 | $7.80 | $7.80 | 4,194,300 |
| 2019-02-22 | $7.33 | $7.53 | $7.33 | $7.50 | $7.50 | 1,927,100 |
| 2019-02-21 | $7.44 | $7.53 | $7.33 | $7.37 | $7.37 | 2,010,940 |
| 2019-02-20 | $7.37 | $7.48 | $7.30 | $7.44 | $7.44 | 2,132,830 |
| 2019-02-19 | $7.33 | $7.41 | $7.23 | $7.38 | $7.38 | 2,517,800 |
| 2019-02-18 | $7.15 | $7.35 | $7.09 | $7.33 | $7.33 | 2,309,600 |
| 2019-02-15 | $7.08 | $7.20 | $7.03 | $7.14 | $7.14 | 1,772,400 |
| 2019-02-14 | $7.03 | $7.12 | $7.00 | $7.06 | $7.06 | 1,266,550 |
| 2019-02-13 | $6.92 | $7.07 | $6.88 | $7.03 | $7.03 | 1,419,500 |
| 2019-02-12 | $6.80 | $6.90 | $6.77 | $6.90 | $6.90 | 1,485,870 |
| 2019-02-11 | $6.66 | $6.81 | $6.59 | $6.79 | $6.79 | 1,131,300 |
| 2019-02-08 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-02-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-02-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-02-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-02-04 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-02-01 | $6.43 | $6.66 | $6.43 | $6.61 | $6.61 | 1,144,490 |
| 2019-01-31 | $6.58 | $6.64 | $6.30 | $6.41 | $6.41 | 1,373,600 |
| 2019-01-30 | $6.55 | $6.72 | $6.55 | $6.58 | $6.58 | 1,150,000 |
| 2019-01-29 | $7.00 | $7.00 | $6.59 | $6.65 | $6.65 | 2,327,710 |
| 2019-01-28 | $7.18 | $7.28 | $6.97 | $7.00 | $7.00 | 1,969,170 |
| 2019-01-25 | $7.27 | $7.35 | $7.16 | $7.16 | $7.16 | 1,119,330 |
| 2019-01-24 | $7.11 | $7.38 | $7.06 | $7.33 | $7.33 | 1,850,100 |
| 2019-01-23 | $7.13 | $7.20 | $7.09 | $7.14 | $7.14 | 923,450 |
| 2019-01-22 | $7.25 | $7.27 | $7.16 | $7.17 | $7.17 | 936,030 |
| 2019-01-21 | $7.25 | $7.35 | $7.22 | $7.25 | $7.25 | 1,016,500 |
| 2019-01-18 | $7.29 | $7.30 | $7.16 | $7.22 | $7.22 | 1,049,420 |
| 2019-01-17 | $7.40 | $7.40 | $7.18 | $7.21 | $7.21 | 1,410,470 |
| 2019-01-16 | $7.41 | $7.50 | $7.35 | $7.40 | $7.40 | 1,232,240 |
| 2019-01-15 | $7.31 | $7.42 | $7.23 | $7.41 | $7.41 | 1,371,560 |
| 2019-01-14 | $7.37 | $7.43 | $7.27 | $7.34 | $7.34 | 1,201,890 |
| 2019-01-11 | $7.28 | $7.46 | $7.28 | $7.34 | $7.34 | 983,100 |
| 2019-01-10 | $7.28 | $7.38 | $7.27 | $7.30 | $7.30 | 989,200 |
| 2019-01-09 | $7.31 | $7.43 | $7.28 | $7.28 | $7.28 | 1,290,690 |
| 2019-01-08 | $7.27 | $7.35 | $7.23 | $7.31 | $7.31 | 965,700 |
| 2019-01-07 | $7.20 | $7.36 | $7.13 | $7.29 | $7.29 | 1,824,570 |
| 2019-01-04 | $6.95 | $7.15 | $6.85 | $7.15 | $7.15 | 2,367,320 |
| 2019-01-03 | $6.81 | $7.09 | $6.81 | $7.01 | $7.01 | 1,158,970 |
| 2019-01-02 | $6.98 | $7.05 | $6.88 | $7.01 | $7.01 | 1,149,720 |
| 2019-01-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2018-12-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2018-12-28 | $6.96 | $7.04 | $6.88 | $6.99 | $6.99 | 1,210,160 |
| 2018-12-27 | $7.12 | $7.18 | $6.88 | $6.88 | $6.88 | 1,384,570 |
| 2018-12-26 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-12-25 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-12-24 | $6.90 | $7.08 | $6.90 | $7.07 | $7.07 | 1,222,300 |
| 2018-12-21 | $6.97 | $7.06 | $6.86 | $6.97 | $6.97 | 1,554,620 |
| 2018-12-20 | $6.94 | $7.07 | $6.88 | $7.05 | $7.05 | 1,893,000 |
| 2018-12-19 | $7.05 | $7.10 | $6.94 | $6.94 | $6.94 | 1,033,120 |
| 2018-12-18 | $7.11 | $7.16 | $6.92 | $7.04 | $7.04 | 1,501,690 |
| 2018-12-17 | $7.23 | $7.26 | $7.08 | $7.13 | $7.13 | 1,439,320 |
| 2018-12-14 | $7.60 | $7.60 | $7.21 | $7.26 | $7.26 | 1,629,310 |
| 2018-12-13 | $7.50 | $7.59 | $7.38 | $7.54 | $7.54 | 1,380,000 |
| 2018-12-12 | $7.65 | $7.65 | $7.43 | $7.48 | $7.48 | 1,046,100 |
| 2018-12-11 | $7.47 | $7.52 | $7.39 | $7.50 | $7.50 | 1,093,700 |
| 2018-12-10 | $7.73 | $7.73 | $7.36 | $7.39 | $7.39 | 1,331,900 |
| 2018-12-07 | $7.62 | $7.74 | $7.61 | $7.68 | $7.68 | 1,184,740 |
| 2018-12-06 | $7.74 | $7.75 | $7.62 | $7.62 | $7.62 | 1,430,540 |
| 2018-12-05 | $7.66 | $7.84 | $7.54 | $7.71 | $7.71 | 2,085,590 |
| 2018-12-04 | $7.75 | $7.78 | $7.65 | $7.78 | $7.78 | 1,618,100 |
| 2018-12-03 | $7.64 | $7.76 | $7.62 | $7.72 | $7.72 | 1,710,100 |
| 2018-11-30 | $7.46 | $7.62 | $7.34 | $7.50 | $7.50 | 1,368,400 |
| 2018-11-29 | $7.84 | $7.86 | $7.44 | $7.47 | $7.47 | 2,014,840 |
| 2018-11-28 | $7.62 | $7.81 | $7.47 | $7.80 | $7.80 | 1,429,120 |
| 2018-11-27 | $7.55 | $7.64 | $7.50 | $7.61 | $7.61 | 1,437,560 |
| 2018-11-26 | $7.41 | $7.60 | $7.40 | $7.49 | $7.49 | 1,605,900 |
| 2018-11-23 | $7.83 | $7.89 | $7.40 | $7.40 | $7.40 | 2,503,400 |
| 2018-11-22 | $7.82 | $7.96 | $7.78 | $7.83 | $7.83 | 1,894,340 |
| 2018-11-21 | $7.59 | $7.85 | $7.54 | $7.82 | $7.82 | 2,601,800 |
| 2018-11-20 | $7.90 | $7.99 | $7.56 | $7.67 | $7.67 | 2,571,330 |
| 2018-11-19 | $7.89 | $7.95 | $7.76 | $7.91 | $7.91 | 2,274,550 |
| 2018-11-16 | $7.90 | $8.03 | $7.82 | $7.90 | $7.90 | 3,249,890 |
| 2018-11-15 | $7.79 | $7.93 | $7.77 | $7.92 | $7.92 | 2,628,120 |
| 2018-11-14 | $7.71 | $7.96 | $7.68 | $7.87 | $7.87 | 4,194,620 |
| 2018-11-13 | $7.52 | $7.76 | $7.45 | $7.68 | $7.68 | 3,653,230 |
| 2018-11-12 | $7.40 | $7.60 | $7.33 | $7.57 | $7.57 | 4,261,100 |
| 2018-11-09 | $7.44 | $7.48 | $7.31 | $7.43 | $7.43 | 2,452,230 |
| 2018-11-08 | $7.38 | $7.53 | $7.31 | $7.46 | $7.46 | 2,521,130 |
| 2018-11-07 | $7.44 | $7.44 | $7.23 | $7.38 | $7.38 | 2,017,300 |
| 2018-11-06 | $7.25 | $7.45 | $7.02 | $7.35 | $7.35 | 2,730,630 |
| 2018-11-05 | $7.24 | $7.40 | $7.14 | $7.31 | $7.31 | 1,900,260 |
| 2018-11-02 | $7.07 | $7.24 | $7.03 | $7.17 | $7.17 | 1,522,800 |
| 2018-11-01 | $7.04 | $7.22 | $6.98 | $6.99 | $6.99 | 1,770,000 |
| 2018-10-31 | $6.85 | $7.09 | $6.85 | $7.00 | $7.00 | 1,459,900 |
| 2018-10-30 | $6.82 | $6.93 | $6.62 | $6.90 | $6.90 | 1,288,230 |
| 2018-10-29 | $6.89 | $6.96 | $6.73 | $6.76 | $6.76 | 855,900 |
| 2018-10-26 | $6.89 | $7.01 | $6.83 | $6.89 | $6.89 | 1,385,310 |
| 2018-10-25 | $6.70 | $6.87 | $6.60 | $6.82 | $6.82 | 1,130,110 |
| 2018-10-24 | $6.86 | $6.95 | $6.74 | $6.85 | $6.85 | 1,518,900 |
| 2018-10-23 | $6.78 | $6.94 | $6.76 | $6.81 | $6.81 | 2,356,600 |
| 2018-10-22 | $6.60 | $6.90 | $6.60 | $6.79 | $6.79 | 1,741,730 |
| 2018-10-19 | $6.21 | $6.60 | $6.20 | $6.52 | $6.52 | 2,365,480 |
| 2018-10-18 | $6.51 | $6.51 | $6.23 | $6.27 | $6.27 | 1,302,360 |
| 2018-10-17 | $6.42 | $6.53 | $6.25 | $6.48 | $6.48 | 1,707,900 |
| 2018-10-16 | $6.71 | $6.71 | $6.28 | $6.35 | $6.35 | 1,267,610 |
| 2018-10-15 | $6.48 | $6.99 | $6.44 | $6.47 | $6.47 | 1,742,200 |
| 2018-10-12 | $6.63 | $6.68 | $6.28 | $6.48 | $6.48 | 1,862,800 |
| 2018-10-11 | $7.24 | $7.24 | $6.68 | $6.68 | $6.68 | 2,129,660 |
| 2018-10-10 | $7.38 | $7.47 | $7.38 | $7.42 | $7.42 | 756,620 |
| 2018-10-09 | $7.37 | $7.51 | $7.36 | $7.40 | $7.40 | 728,420 |
| 2018-10-08 | $7.62 | $7.63 | $7.39 | $7.39 | $7.39 | 924,970 |
| 2018-10-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-10-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-10-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-10-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-10-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-09-28 | $7.74 | $7.76 | $7.62 | $7.70 | $7.70 | 1,490,900 |
| 2018-09-27 | $7.99 | $8.03 | $7.62 | $7.67 | $7.67 | 1,611,600 |
| 2018-09-26 | $8.05 | $8.05 | $7.97 | $7.98 | $7.98 | 582,600 |
| 2018-09-25 | $8.01 | $8.09 | $7.96 | $8.01 | $8.01 | 671,000 |
| 2018-09-24 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2018-09-21 | $8.03 | $8.14 | $7.98 | $8.09 | $8.09 | 914,760 |
| 2018-09-20 | $7.97 | $8.08 | $7.96 | $7.99 | $7.99 | 793,750 |
| 2018-09-19 | $7.93 | $8.07 | $7.89 | $8.02 | $8.02 | 1,208,100 |
| 2018-09-18 | $7.77 | $7.98 | $7.77 | $7.97 | $7.97 | 1,044,310 |
| 2018-09-17 | $7.80 | $7.88 | $7.75 | $7.82 | $7.82 | 925,070 |
| 2018-09-14 | $7.87 | $7.97 | $7.82 | $7.91 | $7.91 | 1,072,880 |
| 2018-09-13 | $7.89 | $7.95 | $7.77 | $7.87 | $7.87 | 897,700 |
| 2018-09-12 | $7.78 | $7.98 | $7.71 | $7.84 | $7.84 | 817,310 |
| 2018-09-11 | $7.77 | $7.84 | $7.68 | $7.77 | $7.77 | 666,300 |
| 2018-09-10 | $7.87 | $7.89 | $7.71 | $7.77 | $7.77 | 666,600 |
| 2018-09-07 | $7.87 | $8.04 | $7.80 | $7.88 | $7.88 | 1,003,500 |
| 2018-09-06 | $7.87 | $7.99 | $7.82 | $7.85 | $7.85 | 576,610 |
| 2018-09-05 | $7.99 | $8.08 | $7.86 | $7.88 | $7.88 | 883,420 |
| 2018-09-04 | $7.94 | $8.08 | $7.87 | $8.03 | $8.03 | 995,510 |
| 2018-09-03 | $7.88 | $8.12 | $7.66 | $7.98 | $7.98 | 1,422,010 |
| 2018-08-31 | $8.02 | $8.05 | $7.89 | $7.89 | $7.89 | 475,160 |
| 2018-08-30 | $8.13 | $8.18 | $8.01 | $8.01 | $8.01 | 791,800 |
| 2018-08-29 | $8.19 | $8.20 | $8.09 | $8.13 | $8.13 | 494,250 |
| 2018-08-28 | $8.20 | $8.30 | $8.14 | $8.19 | $8.19 | 691,520 |
| 2018-08-27 | $8.07 | $8.24 | $8.04 | $8.24 | $8.24 | 1,238,340 |
| 2018-08-24 | $8.11 | $8.12 | $8.02 | $8.07 | $8.07 | 1,402,400 |
| 2018-08-23 | $8.09 | $8.17 | $8.03 | $8.11 | $8.11 | 635,140 |
| 2018-08-22 | $8.20 | $8.20 | $8.03 | $8.03 | $8.03 | 877,300 |
| 2018-08-21 | $8.25 | $8.25 | $8.09 | $8.22 | $8.22 | 1,094,600 |
| 2018-08-20 | $8.08 | $8.19 | $7.96 | $8.19 | $8.19 | 1,263,800 |
| 2018-08-17 | $8.25 | $8.35 | $8.03 | $8.07 | $8.07 | 1,127,800 |
| 2018-08-16 | $8.18 | $8.30 | $8.14 | $8.24 | $8.24 | 784,600 |
| 2018-08-15 | $8.47 | $8.54 | $8.19 | $8.25 | $8.25 | 962,600 |
| 2018-08-14 | $8.43 | $8.53 | $8.35 | $8.46 | $8.46 | 944,010 |
| 2018-08-13 | $8.12 | $8.44 | $8.12 | $8.44 | $8.44 | 1,125,770 |
| 2018-08-10 | $8.29 | $8.44 | $8.29 | $8.38 | $8.38 | 1,114,410 |
| 2018-08-09 | $8.15 | $8.39 | $8.08 | $8.35 | $8.35 | 1,799,960 |
| 2018-08-08 | $8.26 | $8.29 | $8.08 | $8.10 | $8.10 | 827,900 |
| 2018-08-07 | $8.08 | $8.28 | $8.02 | $8.26 | $8.26 | 892,900 |
| 2018-08-06 | $8.40 | $8.40 | $8.04 | $8.11 | $8.11 | 1,022,300 |
| 2018-08-03 | $8.28 | $8.40 | $8.27 | $8.29 | $8.29 | 1,085,400 |
| 2018-08-02 | $8.71 | $8.77 | $8.22 | $8.40 | $8.40 | 2,716,160 |
| 2018-08-01 | $8.83 | $9.02 | $8.80 | $8.82 | $8.82 | 1,533,010 |
| 2018-07-31 | $8.80 | $8.88 | $8.77 | $8.83 | $8.83 | 1,199,580 |
| 2018-07-30 | $9.00 | $9.05 | $8.77 | $8.79 | $8.79 | 1,769,410 |
| 2018-07-27 | $9.07 | $9.13 | $9.01 | $9.05 | $9.05 | 1,904,400 |
| 2018-07-26 | $9.07 | $9.14 | $8.98 | $9.02 | $9.02 | 1,306,100 |
| 2018-07-25 | $9.01 | $9.15 | $8.95 | $9.06 | $9.06 | 2,202,620 |
| 2018-07-24 | $8.91 | $9.05 | $8.85 | $9.02 | $9.02 | 1,884,430 |
| 2018-07-23 | $8.79 | $8.94 | $8.70 | $8.91 | $8.91 | 1,187,500 |
| 2018-07-20 | $8.75 | $8.87 | $8.64 | $8.83 | $8.83 | 1,291,400 |
| 2018-07-19 | $8.83 | $8.95 | $8.67 | $8.70 | $8.70 | 1,109,220 |
| 2018-07-18 | $9.02 | $9.13 | $8.88 | $8.88 | $8.88 | 1,427,600 |
| 2018-07-17 | $8.79 | $9.14 | $8.74 | $9.04 | $9.04 | 2,267,960 |
| 2018-07-16 | $9.10 | $9.10 | $8.76 | $8.78 | $8.78 | 2,180,800 |
| 2018-07-13 | $9.15 | $9.15 | $9.04 | $9.11 | $9.11 | 1,440,100 |
| 2018-07-12 | $8.71 | $9.17 | $8.71 | $9.10 | $9.10 | 2,530,730 |
| 2018-07-11 | $8.94 | $9.06 | $8.53 | $8.76 | $8.76 | 2,596,560 |
| 2018-07-10 | $9.07 | $9.14 | $8.92 | $9.05 | $9.05 | 1,750,640 |
| 2018-07-09 | $8.91 | $9.17 | $8.81 | $9.14 | $9.14 | 2,572,300 |
| 2018-07-06 | $8.70 | $9.15 | $8.63 | $8.88 | $8.88 | 3,906,310 |
| 2018-07-05 | $9.42 | $9.48 | $8.75 | $8.77 | $8.77 | 9,790,820 |
| 2018-07-04 | $9.18 | $10.04 | $9.15 | $9.72 | $9.72 | 12,881,990 |
| 2018-07-03 | $8.72 | $9.17 | $8.61 | $9.13 | $9.13 | 1,602,570 |
| 2018-07-02 | $8.89 | $9.07 | $8.62 | $8.73 | $8.73 | 1,468,970 |
| 2018-06-29 | $8.55 | $8.98 | $8.52 | $8.93 | $8.93 | 1,477,380 |
| 2018-06-28 | $8.65 | $8.81 | $8.54 | $8.55 | $8.55 | 846,600 |
| 2018-06-27 | $8.74 | $8.86 | $8.62 | $8.65 | $8.65 | 1,142,280 |
| 2018-06-26 | $8.35 | $8.78 | $8.33 | $8.65 | $8.65 | 1,075,970 |
| 2018-06-25 | $8.53 | $8.61 | $8.42 | $8.43 | $8.43 | 854,210 |
| 2018-06-22 | $8.27 | $8.54 | $8.19 | $8.52 | $8.52 | 1,127,000 |
| 2018-06-21 | $8.50 | $8.55 | $8.24 | $8.26 | $8.26 | 1,522,940 |
| 2018-06-20 | $8.24 | $8.60 | $8.16 | $8.50 | $8.50 | 1,229,460 |
| 2018-06-19 | $9.15 | $9.15 | $8.38 | $8.38 | $8.38 | 2,398,100 |
| 2018-06-18 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2018-06-15 | $9.58 | $9.60 | $9.12 | $9.31 | $9.31 | 1,023,100 |
| 2018-06-14 | $9.64 | $9.73 | $9.47 | $9.56 | $9.56 | 930,190 |
| 2018-06-13 | $9.80 | $9.85 | $9.63 | $9.64 | $9.64 | 733,640 |
| 2018-06-12 | $9.67 | $9.88 | $9.60 | $9.81 | $9.81 | 1,239,690 |
| 2018-06-11 | $9.95 | $10.02 | $9.66 | $9.67 | $9.67 | 1,246,200 |
| 2018-06-08 | $9.93 | $10.08 | $9.85 | $9.93 | $9.93 | 940,710 |
| 2018-06-07 | $10.23 | $10.25 | $9.98 | $10.02 | $10.02 | 1,381,200 |
| 2018-06-06 | $10.18 | $10.30 | $10.13 | $10.17 | $10.17 | 994,640 |
| 2018-06-05 | $9.95 | $10.29 | $9.91 | $10.24 | $10.24 | 1,839,140 |
| 2018-06-04 | $10.15 | $10.17 | $9.91 | $9.93 | $9.93 | 1,681,920 |
| 2018-06-01 | $10.31 | $10.45 | $9.96 | $10.06 | $10.06 | 1,940,900 |
| 2018-05-31 | $10.25 | $10.44 | $10.22 | $10.31 | $10.31 | 1,582,800 |
| 2018-05-30 | $10.44 | $10.60 | $10.20 | $10.21 | $10.21 | 2,643,380 |
| 2018-05-29 | $10.62 | $10.82 | $10.46 | $10.65 | $10.65 | 2,189,900 |
| 2018-05-28 | $10.78 | $10.92 | $10.52 | $10.73 | $10.73 | 2,342,970 |
| 2018-05-25 | $11.02 | $11.18 | $10.66 | $10.68 | $10.68 | 3,789,600 |
| 2018-05-24 | $11.01 | $11.57 | $11.00 | $11.06 | $11.06 | 5,901,130 |
| 2018-05-23 | $10.83 | $11.88 | $10.76 | $11.33 | $11.33 | 10,399,890 |
| 2018-05-22 | $10.54 | $10.86 | $10.42 | $10.80 | $10.80 | 3,262,280 |
| 2018-05-21 | $10.39 | $10.49 | $10.31 | $10.46 | $10.46 | 1,326,400 |
| 2018-05-18 | $10.32 | $10.36 | $10.10 | $10.31 | $10.31 | 1,525,500 |
| 2018-05-17 | $10.35 | $10.35 | $10.20 | $10.29 | $10.29 | 998,900 |
| 2018-05-16 | $10.46 | $10.46 | $10.28 | $10.30 | $10.30 | 1,407,640 |
| 2018-05-15 | $10.24 | $10.50 | $10.18 | $10.47 | $10.47 | 1,419,000 |
| 2018-05-14 | $10.42 | $10.57 | $10.16 | $10.22 | $10.22 | 1,839,840 |
| 2018-05-11 | $10.80 | $10.84 | $10.45 | $10.46 | $10.46 | 1,862,800 |
| 2018-05-10 | $10.80 | $10.90 | $10.67 | $10.81 | $10.81 | 1,812,700 |
| 2018-05-09 | $10.63 | $11.13 | $10.63 | $10.80 | $10.80 | 2,942,100 |
| 2018-05-08 | $10.60 | $10.72 | $10.57 | $10.70 | $10.70 | 1,543,400 |
| 2018-05-07 | $10.40 | $10.69 | $10.40 | $10.66 | $10.66 | 2,296,820 |
| 2018-05-04 | $10.39 | $10.48 | $10.30 | $10.40 | $10.40 | 1,896,920 |
| 2018-05-03 | $10.10 | $10.50 | $9.92 | $10.41 | $10.41 | 2,334,750 |
| 2018-05-02 | $10.54 | $10.66 | $10.03 | $10.13 | $10.13 | 2,470,950 |
| 2018-05-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2018-04-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2018-04-27 | $10.48 | $10.81 | $10.46 | $10.48 | $10.48 | 2,744,820 |
| 2018-04-26 | $10.65 | $10.76 | $10.42 | $10.43 | $10.43 | 2,890,160 |
| 2018-04-25 | $10.15 | $10.77 | $10.12 | $10.76 | $10.76 | 3,972,220 |
| 2018-04-24 | $9.93 | $10.37 | $9.86 | $10.28 | $10.28 | 3,504,380 |
| 2018-04-23 | $10.47 | $10.47 | $9.79 | $9.90 | $9.90 | 4,533,910 |
| 2018-04-20 | $10.90 | $10.96 | $10.34 | $10.47 | $10.47 | 9,342,090 |
| 2018-04-19 | $10.28 | $11.35 | $10.25 | $11.16 | $11.16 | 11,495,970 |
| 2018-04-18 | $10.13 | $10.33 | $9.89 | $10.32 | $10.32 | 2,581,210 |
| 2018-04-17 | $10.37 | $10.48 | $10.01 | $10.01 | $10.01 | 2,146,700 |
| 2018-04-16 | $10.58 | $10.62 | $10.31 | $10.36 | $10.36 | 2,249,010 |
| 2018-04-13 | $10.55 | $10.65 | $10.35 | $10.58 | $10.58 | 2,796,650 |
| 2018-04-12 | $10.38 | $10.70 | $10.33 | $10.41 | $10.41 | 3,325,220 |
| 2018-04-11 | $10.44 | $10.77 | $10.27 | $10.39 | $10.39 | 4,201,590 |
| 2018-04-10 | $10.50 | $10.55 | $10.21 | $10.38 | $10.38 | 1,747,500 |
| 2018-04-09 | $10.41 | $10.70 | $10.37 | $10.50 | $10.50 | 1,452,500 |
| 2018-04-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-04-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-04-04 | $10.45 | $10.69 | $10.40 | $10.44 | $10.44 | 1,853,110 |
| 2018-04-03 | $10.58 | $10.80 | $10.36 | $10.45 | $10.45 | 3,024,300 |
| 2018-04-02 | $10.56 | $10.95 | $10.45 | $10.69 | $10.69 | 3,763,850 |
| 2018-03-30 | $10.61 | $10.98 | $10.46 | $10.70 | $10.70 | 4,222,550 |
| 2018-03-29 | $10.13 | $10.45 | $10.13 | $10.30 | $10.30 | 3,260,330 |
| 2018-03-28 | $9.99 | $10.46 | $9.90 | $10.23 | $10.23 | 3,776,250 |
| 2018-03-27 | $9.63 | $10.16 | $9.55 | $10.00 | $10.00 | 2,703,490 |
| 2018-03-26 | $9.25 | $9.59 | $9.06 | $9.56 | $9.56 | 1,275,950 |
| 2018-03-23 | $9.78 | $9.90 | $9.33 | $9.38 | $9.38 | 2,096,940 |
| 2018-03-22 | $9.92 | $10.09 | $9.86 | $10.03 | $10.03 | 1,694,310 |
| 2018-03-21 | $9.95 | $10.27 | $9.91 | $9.93 | $9.93 | 2,108,400 |
| 2018-03-20 | $9.90 | $10.06 | $9.78 | $10.03 | $10.03 | 1,169,680 |
| 2018-03-19 | $9.97 | $10.04 | $9.81 | $9.97 | $9.97 | 942,260 |
| 2018-03-16 | $9.75 | $9.97 | $9.65 | $9.93 | $9.93 | 1,443,950 |
| 2018-03-15 | $9.83 | $9.92 | $9.43 | $9.70 | $9.70 | 1,608,160 |
| 2018-03-14 | $9.83 | $10.19 | $9.75 | $9.84 | $9.84 | 2,484,210 |
| 2018-03-13 | $9.87 | $9.96 | $9.76 | $9.83 | $9.83 | 1,330,910 |
| 2018-03-12 | $9.60 | $9.94 | $9.53 | $9.85 | $9.85 | 2,353,310 |
| 2018-03-09 | $9.31 | $9.63 | $9.27 | $9.60 | $9.60 | 1,861,200 |
| 2018-03-08 | $9.21 | $9.34 | $9.21 | $9.33 | $9.33 | 1,225,490 |
| 2018-03-07 | $9.28 | $9.37 | $9.20 | $9.26 | $9.26 | 880,220 |
| 2018-03-06 | $9.27 | $9.39 | $9.20 | $9.32 | $9.32 | 933,820 |
| 2018-03-05 | $9.20 | $9.32 | $9.17 | $9.29 | $9.29 | 911,200 |
| 2018-03-02 | $9.43 | $9.48 | $9.20 | $9.24 | $9.24 | 1,941,500 |
| 2018-03-01 | $9.18 | $9.48 | $9.11 | $9.43 | $9.43 | 1,564,960 |
| 2018-02-28 | $8.99 | $9.35 | $8.90 | $9.24 | $9.24 | 1,834,320 |
| 2018-02-27 | $8.90 | $9.04 | $8.89 | $8.97 | $8.97 | 849,190 |
| 2018-02-26 | $8.79 | $9.00 | $8.72 | $8.95 | $8.95 | 1,307,310 |
| 2018-02-23 | $8.73 | $8.74 | $8.65 | $8.70 | $8.70 | 633,100 |
| 2018-02-22 | $8.70 | $8.74 | $8.56 | $8.73 | $8.73 | 1,199,960 |
| 2018-02-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-02-20 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-02-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-02-16 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-02-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-02-14 | $8.54 | $8.64 | $8.41 | $8.58 | $8.58 | 727,340 |
| 2018-02-13 | $8.58 | $8.69 | $8.55 | $8.62 | $8.62 | 986,200 |
| 2018-02-12 | $8.32 | $8.80 | $8.32 | $8.56 | $8.56 | 1,295,200 |
| 2018-02-09 | $8.44 | $8.53 | $8.23 | $8.32 | $8.32 | 1,759,260 |
| 2018-02-08 | $8.35 | $8.65 | $8.35 | $8.56 | $8.56 | 837,700 |
| 2018-02-07 | $8.46 | $8.65 | $8.06 | $8.43 | $8.43 | 1,212,020 |
| 2018-02-06 | $8.90 | $8.95 | $8.35 | $8.39 | $8.39 | 1,713,430 |
| 2018-02-05 | $9.32 | $9.32 | $9.02 | $9.09 | $9.09 | 1,329,790 |
| 2018-02-02 | $9.61 | $9.71 | $9.18 | $9.40 | $9.40 | 1,779,170 |
| 2018-02-01 | $10.20 | $10.20 | $9.55 | $9.72 | $9.72 | 1,405,300 |
| 2018-01-31 | $10.30 | $10.36 | $10.14 | $10.22 | $10.22 | 1,251,540 |
| 2018-01-30 | $10.33 | $10.51 | $10.31 | $10.41 | $10.41 | 1,105,710 |
| 2018-01-29 | $10.25 | $10.37 | $10.15 | $10.19 | $10.19 | 613,200 |
| 2018-01-26 | $10.32 | $10.43 | $10.24 | $10.28 | $10.28 | 802,280 |
| 2018-01-25 | $10.30 | $10.56 | $10.23 | $10.34 | $10.34 | 1,641,880 |
| 2018-01-24 | $10.19 | $10.37 | $10.15 | $10.30 | $10.30 | 1,070,700 |
| 2018-01-23 | $10.14 | $10.25 | $10.11 | $10.19 | $10.19 | 676,830 |
| 2018-01-22 | $10.03 | $10.22 | $9.98 | $10.20 | $10.20 | 1,039,360 |
| 2018-01-19 | $10.13 | $10.26 | $10.02 | $10.06 | $10.06 | 759,000 |
| 2018-01-18 | $10.10 | $10.29 | $10.08 | $10.08 | $10.08 | 1,040,200 |
| 2018-01-17 | $10.11 | $10.27 | $9.91 | $10.18 | $10.18 | 1,032,620 |
| 2018-01-16 | $10.05 | $10.32 | $10.00 | $10.19 | $10.19 | 867,240 |
| 2018-01-15 | $10.55 | $10.59 | $10.10 | $10.14 | $10.14 | 1,139,600 |
| 2018-01-12 | $10.65 | $10.77 | $10.52 | $10.61 | $10.61 | 1,445,750 |
| 2018-01-11 | $10.54 | $10.80 | $10.42 | $10.76 | $10.76 | 1,160,610 |
| 2018-01-10 | $10.69 | $10.69 | $10.40 | $10.54 | $10.54 | 1,059,720 |
| 2018-01-09 | $10.77 | $10.77 | $10.60 | $10.69 | $10.69 | 734,000 |
| 2018-01-08 | $10.77 | $10.91 | $10.68 | $10.77 | $10.77 | 698,880 |
| 2018-01-05 | $10.95 | $10.98 | $10.75 | $10.85 | $10.85 | 933,400 |
| 2018-01-04 | $10.77 | $10.98 | $10.69 | $10.87 | $10.87 | 1,036,600 |
| 2018-01-03 | $10.68 | $10.82 | $10.66 | $10.78 | $10.78 | 831,100 |
| 2018-01-02 | $10.70 | $10.76 | $10.55 | $10.71 | $10.71 | 823,100 |
| 2018-01-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-12-29 | $10.41 | $10.79 | $10.40 | $10.70 | $10.70 | 937,300 |
| 2017-12-28 | $10.41 | $10.53 | $10.34 | $10.44 | $10.44 | 984,200 |
| 2017-12-27 | $10.57 | $10.69 | $10.44 | $10.44 | $10.44 | 705,900 |
| 2017-12-26 | $10.44 | $10.61 | $10.20 | $10.61 | $10.61 | 581,800 |
| 2017-12-25 | $10.46 | $10.60 | $10.40 | $10.49 | $10.49 | 590,900 |
| 2017-12-22 | $10.67 | $10.67 | $10.51 | $10.56 | $10.56 | 620,300 |
| 2017-12-21 | $10.57 | $10.69 | $10.40 | $10.58 | $10.58 | 803,430 |
| 2017-12-20 | $10.84 | $10.92 | $10.53 | $10.58 | $10.58 | 1,023,700 |
| 2017-12-19 | $10.83 | $10.98 | $10.79 | $10.94 | $10.94 | 905,330 |
| 2017-12-18 | $10.91 | $11.21 | $10.81 | $10.96 | $10.96 | 1,781,520 |
| 2017-12-15 | $10.76 | $10.96 | $10.76 | $10.93 | $10.93 | 870,800 |
| 2017-12-14 | $10.78 | $10.94 | $10.77 | $10.88 | $10.88 | 831,000 |
| 2017-12-13 | $10.75 | $10.95 | $10.70 | $10.85 | $10.85 | 657,900 |
| 2017-12-12 | $10.80 | $10.94 | $10.63 | $10.68 | $10.68 | 877,630 |
| 2017-12-11 | $10.76 | $10.96 | $10.58 | $10.89 | $10.89 | 1,256,170 |
| 2017-12-08 | $10.56 | $10.75 | $10.40 | $10.70 | $10.70 | 862,720 |
| 2017-12-07 | $10.48 | $10.62 | $10.32 | $10.54 | $10.54 | 873,190 |
| 2017-12-06 | $10.12 | $10.42 | $10.06 | $10.38 | $10.38 | 1,154,880 |
| 2017-12-05 | $10.82 | $10.86 | $9.95 | $10.15 | $10.15 | 2,138,500 |
| 2017-12-04 | $11.02 | $11.10 | $10.85 | $10.86 | $10.86 | 837,200 |
| 2017-12-01 | $10.84 | $11.13 | $10.84 | $11.07 | $11.07 | 757,750 |
| 2017-11-30 | $10.99 | $11.09 | $10.93 | $10.94 | $10.94 | 780,260 |
| 2017-11-29 | $11.08 | $11.38 | $10.88 | $11.04 | $11.04 | 982,060 |
| 2017-11-28 | $10.87 | $11.15 | $10.83 | $11.15 | $11.15 | 1,041,210 |
| 2017-11-27 | $10.97 | $10.97 | $10.75 | $10.91 | $10.91 | 759,850 |
| 2017-11-24 | $10.85 | $11.05 | $10.77 | $10.94 | $10.94 | 825,270 |
| 2017-11-23 | $11.11 | $11.22 | $10.96 | $10.98 | $10.98 | 1,208,260 |
| 2017-11-22 | $11.07 | $11.21 | $10.91 | $11.10 | $11.10 | 1,418,450 |
| 2017-11-21 | $11.24 | $11.30 | $11.02 | $11.11 | $11.11 | 1,145,080 |
| 2017-11-20 | $11.15 | $11.26 | $10.85 | $11.24 | $11.24 | 1,650,380 |
| 2017-11-17 | $12.27 | $12.36 | $11.19 | $11.26 | $11.26 | 2,946,820 |
| 2017-11-16 | $12.36 | $12.46 | $12.24 | $12.27 | $12.27 | 979,950 |
| 2017-11-15 | $12.31 | $12.56 | $12.23 | $12.32 | $12.32 | 1,039,900 |
| 2017-11-14 | $12.60 | $12.60 | $12.34 | $12.38 | $12.38 | 2,031,010 |
| 2017-11-13 | $12.74 | $12.74 | $12.50 | $12.55 | $12.55 | 1,530,350 |
| 2017-11-10 | $12.78 | $12.80 | $12.55 | $12.68 | $12.68 | 1,700,630 |
| 2017-11-09 | $12.60 | $12.96 | $12.60 | $12.83 | $12.83 | 2,200,680 |
| 2017-11-08 | $12.46 | $13.13 | $12.46 | $12.70 | $12.70 | 3,379,810 |
| 2017-11-07 | $12.27 | $12.30 | $12.08 | $12.27 | $12.27 | 930,990 |
| 2017-11-06 | $11.93 | $12.29 | $11.81 | $12.21 | $12.21 | 1,646,820 |
| 2017-11-03 | $11.98 | $12.07 | $11.84 | $11.96 | $11.96 | 1,019,360 |
| 2017-11-02 | $12.30 | $12.30 | $11.92 | $11.96 | $11.96 | 2,069,390 |
| 2017-11-01 | $12.42 | $12.51 | $12.30 | $12.38 | $12.38 | 1,617,980 |
| 2017-10-31 | $12.15 | $12.32 | $12.12 | $12.25 | $12.25 | 1,057,280 |
| 2017-10-30 | $12.65 | $12.65 | $12.15 | $12.18 | $12.18 | 2,205,950 |
| 2017-10-27 | $12.71 | $12.84 | $12.64 | $12.69 | $12.69 | 1,203,720 |
| 2017-10-26 | $12.66 | $12.85 | $12.56 | $12.72 | $12.72 | 1,109,190 |
| 2017-10-25 | $12.57 | $12.69 | $12.52 | $12.67 | $12.67 | 1,150,610 |
| 2017-10-24 | $12.70 | $12.82 | $12.52 | $12.60 | $12.60 | 1,056,700 |
| 2017-10-23 | $12.68 | $12.89 | $12.65 | $12.75 | $12.75 | 1,730,170 |
| 2017-10-20 | $12.26 | $12.83 | $12.26 | $12.83 | $12.83 | 2,495,420 |
| 2017-10-19 | $12.69 | $12.69 | $12.25 | $12.26 | $12.26 | 1,679,380 |
| 2017-10-18 | $12.80 | $12.86 | $12.46 | $12.61 | $12.61 | 2,421,470 |
| 2017-10-17 | $12.75 | $12.85 | $12.58 | $12.83 | $12.83 | 1,477,930 |
| 2017-10-16 | $13.32 | $13.38 | $12.73 | $12.75 | $12.75 | 3,083,700 |
| 2017-10-13 | $13.50 | $13.52 | $13.30 | $13.34 | $13.34 | 1,876,180 |
| 2017-10-12 | $13.52 | $13.64 | $13.41 | $13.56 | $13.56 | 2,052,180 |
| 2017-10-11 | $13.50 | $13.73 | $13.36 | $13.56 | $13.56 | 3,674,960 |
| 2017-10-10 | $13.17 | $13.71 | $13.14 | $13.58 | $13.58 | 3,822,460 |
| 2017-10-09 | $13.30 | $13.36 | $13.07 | $13.25 | $13.25 | 3,037,150 |
| 2017-10-06 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-10-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-10-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-10-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-10-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-09-29 | $12.80 | $13.25 | $12.73 | $13.21 | $13.21 | 3,219,480 |
| 2017-09-28 | $12.92 | $12.99 | $12.75 | $12.80 | $12.80 | 2,473,580 |
| 2017-09-27 | $12.57 | $13.39 | $12.53 | $13.03 | $13.03 | 4,876,310 |
| 2017-09-26 | $12.76 | $12.95 | $12.52 | $12.53 | $12.53 | 3,157,130 |
| 2017-09-25 | $12.62 | $13.02 | $12.57 | $12.86 | $12.86 | 3,324,170 |
| 2017-09-22 | $12.90 | $12.90 | $12.54 | $12.68 | $12.68 | 2,626,460 |
| 2017-09-21 | $12.65 | $13.03 | $12.56 | $12.84 | $12.84 | 4,523,380 |
| 2017-09-20 | $12.48 | $12.70 | $12.40 | $12.61 | $12.61 | 2,437,830 |
| 2017-09-19 | $12.40 | $12.62 | $12.26 | $12.56 | $12.56 | 3,151,780 |
| 2017-09-18 | $12.42 | $12.45 | $12.18 | $12.40 | $12.40 | 1,412,660 |
| 2017-09-15 | $12.45 | $12.55 | $12.31 | $12.50 | $12.50 | 1,970,670 |
| 2017-09-14 | $12.40 | $12.64 | $12.33 | $12.46 | $12.46 | 1,938,930 |
| 2017-09-13 | $12.23 | $12.48 | $12.20 | $12.45 | $12.45 | 1,615,650 |
| 2017-09-12 | $12.46 | $12.52 | $12.20 | $12.27 | $12.27 | 2,209,450 |
| 2017-09-11 | $12.45 | $12.55 | $12.37 | $12.46 | $12.46 | 1,310,410 |
| 2017-09-08 | $12.78 | $12.78 | $12.47 | $12.52 | $12.52 | 1,784,000 |
| 2017-09-07 | $12.47 | $12.60 | $12.37 | $12.48 | $12.48 | 2,036,420 |
| 2017-09-06 | $12.37 | $12.46 | $12.28 | $12.42 | $12.42 | 2,247,300 |
| 2017-09-05 | $12.53 | $12.60 | $12.25 | $12.45 | $12.45 | 3,749,660 |
| 2017-09-04 | $12.53 | $12.77 | $12.43 | $12.60 | $12.60 | 2,339,530 |
| 2017-09-01 | $12.45 | $12.53 | $12.27 | $12.53 | $12.53 | 2,161,690 |
| 2017-08-31 | $12.33 | $12.43 | $12.24 | $12.34 | $12.34 | 2,044,940 |
| 2017-08-30 | $12.34 | $12.55 | $12.25 | $12.37 | $12.37 | 4,130,050 |
| 2017-08-29 | $12.15 | $12.65 | $11.98 | $12.25 | $12.25 | 5,307,080 |
| 2017-08-28 | $12.00 | $12.25 | $11.91 | $12.22 | $12.22 | 2,357,820 |
| 2017-08-25 | $11.74 | $12.05 | $11.74 | $12.00 | $12.00 | 2,255,740 |
| 2017-08-24 | $11.80 | $11.92 | $11.70 | $11.80 | $11.80 | 1,755,060 |
| 2017-08-23 | $11.73 | $11.85 | $11.60 | $11.75 | $11.75 | 1,361,530 |
| 2017-08-22 | $11.91 | $11.96 | $11.73 | $11.76 | $11.76 | 1,759,700 |
| 2017-08-21 | $11.82 | $11.97 | $11.78 | $11.94 | $11.94 | 1,521,780 |
| 2017-08-18 | $11.89 | $11.98 | $11.75 | $11.81 | $11.81 | 2,561,370 |
| 2017-08-17 | $11.56 | $12.19 | $11.49 | $11.94 | $11.94 | 5,564,010 |
| 2017-08-16 | $11.36 | $11.63 | $11.35 | $11.59 | $11.59 | 1,891,220 |
| 2017-08-15 | $11.39 | $11.46 | $11.30 | $11.41 | $11.41 | 1,236,680 |
| 2017-08-14 | $11.16 | $11.45 | $11.03 | $11.39 | $11.39 | 2,202,070 |
| 2017-08-11 | $11.22 | $11.22 | $11.05 | $11.09 | $11.09 | 1,528,650 |
| 2017-08-10 | $11.37 | $11.43 | $11.16 | $11.23 | $11.23 | 1,528,480 |
| 2017-08-09 | $11.44 | $11.51 | $11.30 | $11.34 | $11.34 | 2,307,830 |
| 2017-08-08 | $11.32 | $11.46 | $11.23 | $11.44 | $11.44 | 2,288,800 |
| 2017-08-07 | $11.31 | $11.45 | $11.29 | $11.40 | $11.40 | 1,291,750 |
| 2017-08-04 | $11.50 | $11.55 | $11.24 | $11.36 | $11.36 | 1,935,280 |
| 2017-08-03 | $11.28 | $11.60 | $11.25 | $11.43 | $11.43 | 2,475,030 |
| 2017-08-02 | $11.46 | $11.48 | $11.27 | $11.29 | $11.29 | 1,703,200 |
| 2017-08-01 | $11.50 | $11.58 | $11.40 | $11.48 | $11.48 | 2,005,320 |
| 2017-07-31 | $11.79 | $11.88 | $11.44 | $11.51 | $11.51 | 2,703,280 |
| 2017-07-28 | $11.83 | $11.88 | $11.62 | $11.68 | $11.68 | 1,641,500 |
| 2017-07-27 | $11.35 | $11.88 | $11.33 | $11.84 | $11.84 | 2,837,970 |
| 2017-07-26 | $11.55 | $11.55 | $11.33 | $11.45 | $11.45 | 857,370 |
| 2017-07-25 | $11.50 | $11.55 | $11.40 | $11.55 | $11.55 | 1,073,000 |
| 2017-07-24 | $11.39 | $11.50 | $11.30 | $11.49 | $11.49 | 986,150 |
| 2017-07-21 | $11.43 | $11.62 | $11.38 | $11.39 | $11.39 | 1,327,150 |
| 2017-07-20 | $11.58 | $11.93 | $11.41 | $11.51 | $11.51 | 2,753,880 |
| 2017-07-19 | $11.28 | $11.44 | $11.14 | $11.41 | $11.41 | 2,066,490 |
| 2017-07-18 | $11.33 | $11.44 | $10.96 | $11.34 | $11.34 | 2,539,110 |
| 2017-07-17 | $12.55 | $12.56 | $11.33 | $11.34 | $11.34 | 3,733,930 |
| 2017-07-14 | $12.74 | $12.86 | $12.54 | $12.59 | $12.59 | 1,504,650 |
| 2017-07-13 | $12.86 | $12.97 | $12.81 | $12.85 | $12.85 | 925,970 |
| 2017-07-12 | $13.00 | $13.10 | $12.72 | $12.92 | $12.92 | 1,556,310 |
| 2017-07-11 | $13.36 | $13.40 | $13.03 | $13.07 | $13.07 | 1,926,760 |
| 2017-07-10 | $13.39 | $13.55 | $13.25 | $13.35 | $13.35 | 2,451,520 |
| 2017-07-07 | $13.28 | $13.53 | $13.15 | $13.40 | $13.40 | 2,579,010 |
| 2017-07-06 | $13.29 | $13.37 | $13.16 | $13.29 | $13.29 | 2,497,070 |
| 2017-07-05 | $13.00 | $13.60 | $13.00 | $13.42 | $13.42 | 4,349,090 |
| 2017-07-04 | $13.09 | $13.10 | $12.94 | $13.03 | $13.03 | 864,320 |
| 2017-07-03 | $13.05 | $13.08 | $12.87 | $13.08 | $13.08 | 1,257,830 |
| 2017-06-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2017-06-29 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2017-06-28 | $12.95 | $12.97 | $12.72 | $12.78 | $12.78 | 1,063,630 |
| 2017-06-27 | $12.98 | $13.20 | $12.88 | $12.95 | $12.95 | 1,731,590 |
| 2017-06-26 | $12.81 | $13.01 | $12.62 | $13.01 | $13.01 | 1,540,920 |
| 2017-06-23 | $13.07 | $13.07 | $12.53 | $12.77 | $12.77 | 2,039,630 |
| 2017-06-22 | $13.27 | $13.32 | $12.80 | $12.83 | $12.83 | 2,234,190 |
| 2017-06-21 | $13.36 | $13.48 | $13.10 | $13.25 | $13.25 | 1,748,900 |
| 2017-06-20 | $13.38 | $13.53 | $13.31 | $13.35 | $13.35 | 1,696,100 |
| 2017-06-19 | $13.31 | $13.38 | $13.24 | $13.37 | $13.37 | 1,013,810 |
| 2017-06-16 | $13.38 | $13.40 | $13.21 | $13.31 | $13.31 | 1,500,800 |
| 2017-06-15 | $13.12 | $13.43 | $13.08 | $13.40 | $13.40 | 3,016,840 |
| 2017-06-14 | $13.16 | $13.19 | $13.02 | $13.12 | $13.12 | 1,335,700 |
| 2017-06-13 | $12.90 | $13.15 | $12.75 | $13.11 | $13.11 | 2,041,640 |
| 2017-06-12 | $13.34 | $13.34 | $12.82 | $12.86 | $12.86 | 1,277,160 |
| 2017-06-09 | $13.24 | $13.34 | $13.10 | $13.34 | $13.34 | 1,392,550 |
| 2017-06-08 | $13.42 | $13.53 | $13.22 | $13.23 | $13.23 | 1,402,740 |
| 2017-06-07 | $12.95 | $13.57 | $12.95 | $13.42 | $13.42 | 1,949,450 |
| 2017-06-06 | $13.09 | $13.20 | $12.92 | $13.06 | $13.06 | 1,068,890 |
| 2017-06-05 | $12.79 | $13.12 | $12.72 | $13.09 | $13.09 | 1,277,070 |
| 2017-06-02 | $12.59 | $12.94 | $12.22 | $12.79 | $12.79 | 1,408,060 |
| 2017-06-01 | $13.19 | $13.19 | $12.48 | $12.50 | $12.50 | 1,330,900 |
| 2017-05-31 | $13.39 | $13.39 | $13.00 | $13.03 | $13.03 | 1,199,490 |
| 2017-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-05-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-05-26 | $12.93 | $13.11 | $12.92 | $13.00 | $13.00 | 955,750 |
| 2017-05-25 | $13.00 | $13.15 | $12.65 | $13.06 | $13.06 | 1,578,240 |
| 2017-05-24 | $12.61 | $13.01 | $12.45 | $13.01 | $13.01 | 1,616,670 |
| 2017-05-23 | $13.80 | $13.80 | $12.77 | $12.80 | $12.80 | 2,051,080 |
| 2017-05-22 | $14.04 | $14.04 | $13.18 | $13.28 | $13.28 | 2,283,140 |
| 2017-05-19 | $13.95 | $14.09 | $13.93 | $14.07 | $14.07 | 1,336,170 |
| 2017-05-18 | $13.97 | $14.16 | $13.91 | $13.95 | $13.95 | 1,309,400 |
| 2017-05-17 | $13.75 | $14.19 | $13.75 | $14.12 | $14.12 | 1,559,060 |
| 2017-05-16 | $13.67 | $14.08 | $13.52 | $14.05 | $14.05 | 2,171,570 |
| 2017-05-15 | $13.59 | $13.87 | $13.57 | $13.73 | $13.73 | 1,145,690 |
| 2017-05-12 | $13.62 | $13.76 | $13.44 | $13.59 | $13.59 | 829,950 |
| 2017-05-11 | $13.87 | $14.22 | $13.24 | $13.69 | $13.69 | 2,059,100 |
| 2017-05-10 | $14.15 | $14.35 | $14.00 | $14.00 | $14.00 | 1,721,570 |
| 2017-05-09 | $13.80 | $14.18 | $13.63 | $14.15 | $14.15 | 1,622,050 |
| 2017-05-08 | $13.90 | $14.14 | $13.73 | $13.75 | $13.75 | 1,299,150 |
| 2017-05-05 | $14.55 | $14.55 | $13.96 | $14.00 | $14.00 | 1,416,160 |
| 2017-05-04 | $14.58 | $14.72 | $14.42 | $14.50 | $14.50 | 1,077,340 |
| 2017-05-03 | $14.84 | $14.84 | $14.47 | $14.61 | $14.61 | 1,067,000 |
| 2017-05-02 | $14.68 | $14.74 | $14.51 | $14.65 | $14.65 | 1,141,730 |
| 2017-05-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-04-28 | $14.67 | $14.79 | $14.46 | $14.70 | $14.70 | 1,791,290 |
| 2017-04-27 | $14.27 | $14.51 | $13.80 | $14.50 | $14.50 | 1,717,880 |
| 2017-04-26 | $14.00 | $14.36 | $13.86 | $14.31 | $14.31 | 1,941,220 |
| 2017-04-25 | $13.70 | $14.23 | $13.70 | $14.06 | $14.06 | 2,288,050 |
| 2017-04-24 | $14.59 | $14.62 | $13.74 | $13.82 | $13.82 | 2,280,210 |
| 2017-04-21 | $14.44 | $14.69 | $14.44 | $14.59 | $14.59 | 1,098,680 |
| 2017-04-20 | $14.62 | $14.68 | $14.28 | $14.55 | $14.55 | 1,814,180 |
| 2017-04-19 | $14.87 | $14.93 | $14.42 | $14.62 | $14.62 | 2,210,150 |
| 2017-04-18 | $15.18 | $15.68 | $14.90 | $14.94 | $14.94 | 1,619,620 |
| 2017-04-17 | $15.50 | $15.54 | $15.14 | $15.23 | $15.23 | 2,181,150 |
| 2017-04-14 | $16.07 | $16.23 | $15.53 | $15.60 | $15.60 | 1,884,980 |
| 2017-04-13 | $16.02 | $16.24 | $16.02 | $16.08 | $16.08 | 1,526,680 |
| 2017-04-12 | $16.54 | $16.54 | $16.09 | $16.10 | $16.10 | 1,957,490 |
| 2017-04-11 | $16.46 | $16.56 | $16.27 | $16.50 | $16.50 | 1,830,140 |
| 2017-04-10 | $16.80 | $16.85 | $16.30 | $16.38 | $16.38 | 2,885,530 |
| 2017-04-07 | $16.92 | $17.04 | $16.80 | $16.90 | $16.90 | 1,659,340 |
| 2017-04-06 | $16.88 | $17.25 | $16.77 | $16.93 | $16.93 | 2,119,090 |
| 2017-04-05 | $16.52 | $16.87 | $16.42 | $16.84 | $16.84 | 1,810,460 |
| 2017-04-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2017-04-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2017-03-31 | $16.35 | $16.66 | $16.24 | $16.55 | $16.55 | 2,141,240 |
| 2017-03-30 | $17.11 | $17.14 | $16.32 | $16.34 | $16.34 | 3,164,790 |
| 2017-03-29 | $17.48 | $17.59 | $17.14 | $17.14 | $17.14 | 2,464,160 |
| 2017-03-28 | $17.85 | $17.85 | $17.42 | $17.48 | $17.48 | 1,791,400 |
| 2017-03-27 | $17.89 | $18.04 | $17.20 | $17.42 | $17.42 | 4,262,750 |
| 2017-03-24 | $18.11 | $18.13 | $17.81 | $17.89 | $17.89 | 3,163,850 |
| 2017-03-23 | $18.40 | $18.44 | $17.83 | $18.13 | $18.13 | 3,134,010 |
| 2017-03-22 | $18.13 | $18.79 | $18.13 | $18.36 | $18.36 | 5,596,480 |
| 2017-03-21 | $18.33 | $18.38 | $18.07 | $18.24 | $18.24 | 1,812,780 |
| 2017-03-20 | $17.97 | $18.45 | $17.97 | $18.33 | $18.33 | 2,467,750 |
| 2017-03-17 | $18.00 | $18.52 | $17.93 | $18.09 | $18.09 | 3,793,180 |
| 2017-03-16 | $17.90 | $18.04 | $17.83 | $18.02 | $18.02 | 1,430,550 |
| 2017-03-15 | $17.88 | $17.96 | $17.75 | $17.78 | $17.78 | 1,514,360 |
| 2017-03-14 | $18.05 | $18.14 | $17.90 | $17.96 | $17.96 | 1,395,510 |
| 2017-03-13 | $18.15 | $18.18 | $17.81 | $18.05 | $18.05 | 2,172,300 |
| 2017-03-10 | $18.00 | $18.05 | $17.84 | $17.98 | $17.98 | 1,444,000 |
| 2017-03-09 | $18.15 | $18.19 | $17.90 | $18.01 | $18.01 | 2,221,440 |
| 2017-03-08 | $18.12 | $18.39 | $18.11 | $18.21 | $18.21 | 2,451,880 |
| 2017-03-07 | $18.12 | $18.24 | $18.06 | $18.19 | $18.19 | 2,309,330 |
| 2017-03-06 | $17.85 | $18.12 | $17.82 | $18.08 | $18.08 | 2,231,830 |
| 2017-03-03 | $17.90 | $17.94 | $17.70 | $17.86 | $17.86 | 1,423,600 |
| 2017-03-02 | $18.15 | $18.15 | $17.85 | $17.89 | $17.89 | 1,141,400 |
| 2017-03-01 | $17.90 | $18.03 | $17.85 | $17.98 | $17.98 | 1,377,600 |
| 2017-02-28 | $17.90 | $18.10 | $17.88 | $17.95 | $17.95 | 1,683,390 |
| 2017-02-27 | $18.12 | $18.15 | $17.85 | $17.90 | $17.90 | 1,752,270 |
| 2017-02-24 | $17.99 | $18.12 | $17.88 | $18.12 | $18.12 | 1,562,390 |
| 2017-02-23 | $17.99 | $18.06 | $17.77 | $18.00 | $18.00 | 2,161,310 |
| 2017-02-22 | $18.04 | $18.10 | $17.84 | $17.99 | $17.99 | 2,582,800 |
| 2017-02-21 | $17.64 | $18.00 | $17.64 | $17.83 | $17.83 | 2,273,070 |
| 2017-02-20 | $17.99 | $17.99 | $17.55 | $17.69 | $17.69 | 2,131,630 |
| 2017-02-17 | $18.15 | $18.26 | $17.78 | $17.79 | $17.79 | 2,452,300 |
| 2017-02-16 | $18.12 | $18.25 | $17.93 | $18.25 | $18.25 | 2,484,210 |
| 2017-02-15 | $18.15 | $18.40 | $17.92 | $18.10 | $18.10 | 3,756,590 |
| 2017-02-14 | $18.05 | $18.17 | $17.93 | $18.01 | $18.01 | 1,216,680 |
| 2017-02-13 | $17.87 | $18.27 | $17.71 | $18.10 | $18.10 | 3,137,790 |
| 2017-02-10 | $18.17 | $18.25 | $17.88 | $17.88 | $17.88 | 1,779,750 |
| 2017-02-09 | $17.95 | $18.24 | $17.94 | $18.07 | $18.07 | 1,713,170 |
| 2017-02-08 | $17.99 | $18.08 | $17.75 | $18.08 | $18.08 | 2,039,880 |
| 2017-02-07 | $17.68 | $18.25 | $17.68 | $18.06 | $18.06 | 3,321,310 |
| 2017-02-06 | $17.55 | $17.69 | $17.38 | $17.63 | $17.63 | 1,301,780 |
| 2017-02-03 | $17.51 | $17.76 | $17.40 | $17.44 | $17.44 | 978,080 |
| 2017-02-02 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2017-02-01 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2017-01-31 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2017-01-30 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2017-01-27 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2017-01-26 | $17.49 | $17.72 | $17.35 | $17.58 | $17.58 | 1,868,180 |
| 2017-01-25 | $17.58 | $17.77 | $17.35 | $17.70 | $17.70 | 1,954,490 |
| 2017-01-24 | $17.73 | $17.84 | $17.57 | $17.57 | $17.57 | 1,371,320 |
| 2017-01-23 | $17.61 | $17.93 | $17.61 | $17.72 | $17.72 | 1,288,780 |
| 2017-01-20 | $17.13 | $18.09 | $17.07 | $17.69 | $17.69 | 1,740,090 |
| 2017-01-19 | $17.41 | $17.51 | $17.15 | $17.15 | $17.15 | 1,086,080 |
| 2017-01-18 | $17.50 | $17.56 | $17.17 | $17.41 | $17.41 | 1,640,780 |
| 2017-01-17 | $18.30 | $18.30 | $16.81 | $17.56 | $17.56 | 2,907,510 |
| 2017-01-16 | $17.63 | $17.79 | $16.42 | $16.83 | $16.83 | 5,028,210 |
| 2017-01-13 | $18.30 | $18.42 | $17.80 | $17.82 | $17.82 | 2,676,740 |
| 2017-01-12 | $18.67 | $18.94 | $18.27 | $18.28 | $18.28 | 3,366,030 |
| 2017-01-11 | $19.16 | $19.38 | $18.73 | $18.73 | $18.73 | 2,982,830 |
| 2017-01-10 | $19.22 | $19.34 | $19.16 | $19.16 | $19.16 | 2,223,960 |
| 2017-01-09 | $19.30 | $19.32 | $19.08 | $19.25 | $19.25 | 2,853,060 |
| 2017-01-06 | $19.55 | $19.61 | $19.20 | $19.40 | $19.40 | 4,915,030 |
| 2017-01-05 | $19.58 | $19.76 | $19.33 | $19.68 | $19.68 | 5,388,380 |
| 2017-01-04 | $19.51 | $19.63 | $19.28 | $19.51 | $19.51 | 3,866,050 |
| 2017-01-03 | $19.37 | $19.69 | $19.32 | $19.53 | $19.53 | 4,042,840 |
| 2017-01-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-12-30 | $19.17 | $19.57 | $19.07 | $19.25 | $19.25 | 3,065,390 |
| 2016-12-29 | $19.16 | $19.53 | $19.13 | $19.16 | $19.16 | 4,358,550 |
| 2016-12-28 | $19.31 | $19.87 | $19.01 | $19.19 | $19.19 | 9,086,830 |
| 2016-12-27 | $18.45 | $20.26 | $18.45 | $19.59 | $19.59 | 13,059,430 |
| 2016-12-26 | $18.29 | $18.45 | $17.93 | $18.42 | $18.42 | 2,969,050 |
| 2016-12-23 | $18.61 | $18.71 | $18.23 | $18.26 | $18.26 | 2,342,350 |
| 2016-12-22 | $18.63 | $18.80 | $18.53 | $18.67 | $18.67 | 1,771,760 |
| 2016-12-21 | $18.88 | $19.00 | $18.61 | $18.79 | $18.79 | 2,133,900 |
| 2016-12-20 | $18.70 | $19.02 | $18.70 | $18.88 | $18.88 | 2,394,950 |
| 2016-12-19 | $18.47 | $18.92 | $18.33 | $18.81 | $18.81 | 4,050,580 |
| 2016-12-16 | $18.25 | $18.49 | $17.81 | $18.39 | $18.39 | 2,200,400 |
| 2016-12-15 | $17.83 | $18.39 | $17.83 | $18.14 | $18.14 | 2,247,240 |
| 2016-12-14 | $17.69 | $18.19 | $17.58 | $17.97 | $17.97 | 3,220,040 |
| 2016-12-13 | $17.30 | $17.82 | $17.26 | $17.69 | $17.69 | 2,938,110 |
| 2016-12-12 | $18.80 | $18.80 | $17.31 | $17.38 | $17.38 | 4,623,510 |
| 2016-12-09 | $18.76 | $18.93 | $18.68 | $18.81 | $18.81 | 1,828,330 |
| 2016-12-08 | $18.92 | $18.95 | $18.64 | $18.78 | $18.78 | 2,262,680 |
| 2016-12-07 | $18.50 | $18.85 | $18.44 | $18.85 | $18.85 | 2,511,620 |
| 2016-12-06 | $18.35 | $18.62 | $18.35 | $18.50 | $18.50 | 1,758,610 |
| 2016-12-05 | $18.32 | $18.45 | $18.10 | $18.35 | $18.35 | 2,125,890 |
| 2016-12-02 | $18.91 | $19.02 | $18.32 | $18.42 | $18.42 | 3,356,250 |
| 2016-12-01 | $18.73 | $18.97 | $18.73 | $18.88 | $18.88 | 1,852,560 |
| 2016-11-30 | $18.83 | $18.97 | $18.70 | $18.78 | $18.78 | 2,640,790 |
| 2016-11-29 | $19.52 | $19.59 | $18.88 | $18.90 | $18.90 | 3,844,960 |
| 2016-11-28 | $19.67 | $20.00 | $19.46 | $19.53 | $19.53 | 3,264,910 |
| 2016-11-25 | $19.58 | $19.85 | $19.30 | $19.79 | $19.79 | 4,291,510 |
| 2016-11-24 | $19.74 | $19.84 | $19.36 | $19.70 | $19.70 | 3,834,170 |
| 2016-11-23 | $20.08 | $20.25 | $19.60 | $19.82 | $19.82 | 4,926,490 |
| 2016-11-22 | $19.86 | $20.13 | $19.72 | $20.09 | $20.09 | 4,148,370 |
| 2016-11-21 | $19.58 | $19.86 | $19.53 | $19.85 | $19.85 | 4,036,110 |
| 2016-11-18 | $19.81 | $19.85 | $19.57 | $19.60 | $19.60 | 7,113,580 |
| 2016-11-17 | $20.43 | $20.52 | $19.97 | $20.07 | $20.07 | 4,511,520 |
| 2016-11-16 | $19.85 | $20.70 | $19.85 | $20.58 | $20.58 | 6,412,950 |
| 2016-11-15 | $19.67 | $20.15 | $19.41 | $19.91 | $19.91 | 6,787,070 |
| 2016-11-14 | $19.57 | $19.81 | $19.15 | $19.67 | $19.67 | 4,237,030 |
| 2016-11-11 | $19.16 | $19.70 | $19.03 | $19.52 | $19.52 | 4,719,510 |
| 2016-11-10 | $19.03 | $19.18 | $18.85 | $19.13 | $19.13 | 4,113,540 |
| 2016-11-09 | $18.85 | $19.17 | $18.65 | $18.85 | $18.85 | 4,184,790 |
| 2016-11-08 | $18.90 | $19.15 | $18.74 | $18.98 | $18.98 | 3,474,170 |
| 2016-11-07 | $18.71 | $19.17 | $18.64 | $18.85 | $18.85 | 3,668,550 |
| 2016-11-04 | $18.58 | $18.83 | $18.52 | $18.69 | $18.69 | 2,647,450 |
| 2016-11-03 | $18.47 | $18.75 | $18.35 | $18.57 | $18.57 | 2,867,470 |
| 2016-11-02 | $18.52 | $18.68 | $18.42 | $18.47 | $18.47 | 3,848,310 |
| 2016-11-01 | $18.38 | $18.53 | $18.20 | $18.52 | $18.52 | 3,548,080 |
| 2016-10-31 | $18.30 | $18.35 | $18.06 | $18.25 | $18.25 | 0 |
| 2016-10-28 | $18.75 | $18.78 | $18.35 | $18.35 | $18.35 | 3,769,740 |
| 2016-10-27 | $18.60 | $18.95 | $18.57 | $18.70 | $18.70 | 2,302,060 |
| 2016-10-26 | $18.84 | $18.94 | $18.55 | $18.68 | $18.68 | 3,475,790 |
| 2016-10-25 | $18.82 | $19.02 | $18.78 | $18.83 | $18.83 | 2,922,180 |
| 2016-10-24 | $19.00 | $19.04 | $18.76 | $18.94 | $18.94 | 4,836,010 |
| 2016-10-21 | $18.75 | $19.13 | $18.64 | $19.02 | $19.02 | 4,591,150 |
| 2016-10-20 | $19.08 | $19.30 | $18.72 | $18.84 | $18.84 | 3,618,920 |
| 2016-10-19 | $18.86 | $19.12 | $18.80 | $19.04 | $19.04 | 3,141,940 |
| 2016-10-18 | $18.69 | $18.87 | $18.38 | $18.85 | $18.85 | 3,335,830 |
| 2016-10-17 | $18.65 | $19.18 | $18.51 | $18.74 | $18.74 | 5,027,170 |
| 2016-10-14 | $18.69 | $18.87 | $18.46 | $18.67 | $18.67 | 4,056,530 |
| 2016-10-13 | $18.49 | $18.65 | $18.27 | $18.64 | $18.64 | 4,497,880 |
| 2016-10-12 | $18.50 | $18.88 | $18.28 | $18.47 | $18.47 | 4,940,420 |
| 2016-10-11 | $18.15 | $18.61 | $18.10 | $18.57 | $18.57 | 5,818,260 |
| 2016-10-10 | $18.02 | $18.19 | $17.92 | $18.15 | $18.15 | 3,241,970 |
| 2016-10-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2016-10-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2016-10-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2016-10-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2016-10-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2016-09-30 | $17.80 | $17.91 | $17.62 | $17.88 | $17.88 | 2,817,270 |
| 2016-09-29 | $17.42 | $17.74 | $17.41 | $17.73 | $17.73 | 2,170,000 |
| 2016-09-28 | $17.40 | $17.54 | $17.34 | $17.42 | $17.42 | 1,436,980 |
| 2016-09-27 | $17.36 | $17.47 | $17.04 | $17.47 | $17.47 | 2,633,680 |
| 2016-09-26 | $17.80 | $17.97 | $17.22 | $17.31 | $17.31 | 3,130,290 |
| 2016-09-23 | $17.89 | $17.97 | $17.72 | $17.83 | $17.83 | 3,063,810 |
| 2016-09-22 | $17.54 | $18.10 | $17.54 | $17.89 | $17.89 | 5,942,110 |
| 2016-09-21 | $17.47 | $17.62 | $17.40 | $17.53 | $17.53 | 2,188,540 |
| 2016-09-20 | $17.40 | $17.55 | $17.36 | $17.45 | $17.45 | 3,075,110 |
| 2016-09-19 | $17.19 | $17.41 | $17.19 | $17.40 | $17.40 | 2,582,480 |
| 2016-09-16 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2016-09-15 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2016-09-14 | $17.11 | $17.22 | $16.91 | $17.19 | $17.19 | 2,492,320 |
| 2016-09-13 | $17.05 | $17.19 | $17.01 | $17.13 | $17.13 | 2,133,000 |
| 2016-09-12 | $17.34 | $17.35 | $16.94 | $16.99 | $16.99 | 3,520,660 |
| 2016-09-09 | $17.67 | $17.80 | $17.50 | $17.51 | $17.51 | 2,766,100 |
| 2016-09-08 | $17.50 | $17.77 | $17.50 | $17.61 | $17.61 | 3,064,200 |
| 2016-09-07 | $17.45 | $17.97 | $17.41 | $17.50 | $17.50 | 5,616,980 |
| 2016-09-06 | $17.08 | $17.42 | $16.99 | $17.40 | $17.40 | 3,047,440 |
| 2016-09-05 | $17.22 | $17.22 | $16.98 | $17.07 | $17.07 | 1,625,200 |
| 2016-09-02 | $17.32 | $17.41 | $17.02 | $17.07 | $17.07 | 3,432,160 |
| 2016-09-01 | $17.41 | $17.53 | $17.34 | $17.34 | $17.34 | 2,413,980 |
| 2016-08-31 | $17.33 | $17.44 | $17.27 | $17.37 | $17.37 | 1,866,020 |
| 2016-08-30 | $17.50 | $17.59 | $17.34 | $17.37 | $17.37 | 3,265,120 |
| 2016-08-29 | $17.24 | $17.86 | $17.21 | $17.60 | $17.60 | 5,449,520 |
| 2016-08-26 | $17.06 | $17.43 | $17.01 | $17.30 | $17.30 | 3,063,430 |
| 2016-08-25 | $17.02 | $17.12 | $16.84 | $16.99 | $16.99 | 1,990,930 |
| 2016-08-24 | $17.10 | $17.50 | $17.08 | $17.17 | $17.17 | 2,252,280 |
| 2016-08-23 | $17.07 | $17.15 | $16.91 | $17.02 | $17.02 | 956,740 |
| 2016-08-22 | $17.45 | $17.46 | $16.95 | $16.97 | $16.97 | 2,666,210 |
| 2016-08-19 | $17.31 | $17.65 | $17.31 | $17.39 | $17.39 | 1,949,630 |
| 2016-08-18 | $17.26 | $17.52 | $17.20 | $17.38 | $17.38 | 2,228,140 |
| 2016-08-17 | $17.29 | $17.47 | $17.15 | $17.26 | $17.26 | 1,720,770 |
| 2016-08-16 | $17.21 | $17.40 | $17.18 | $17.24 | $17.24 | 2,106,290 |
| 2016-08-15 | $16.85 | $17.30 | $16.81 | $17.25 | $17.25 | 2,590,030 |
| 2016-08-12 | $16.62 | $16.98 | $16.60 | $16.90 | $16.90 | 1,678,350 |
| 2016-08-11 | $16.77 | $16.94 | $16.64 | $16.64 | $16.64 | 1,853,700 |
| 2016-08-10 | $16.95 | $17.13 | $16.78 | $16.83 | $16.83 | 2,127,380 |
| 2016-08-09 | $16.95 | $17.02 | $16.78 | $16.98 | $16.98 | 2,216,100 |
| 2016-08-08 | $16.63 | $16.91 | $16.46 | $16.90 | $16.90 | 1,979,060 |
| 2016-08-05 | $16.73 | $16.86 | $16.60 | $16.61 | $16.61 | 1,549,490 |
| 2016-08-04 | $16.82 | $16.93 | $16.59 | $16.79 | $16.79 | 2,991,230 |
| 2016-08-03 | $16.19 | $17.09 | $16.19 | $16.88 | $16.88 | 5,639,400 |
| 2016-08-02 | $16.00 | $16.26 | $15.92 | $16.26 | $16.26 | 2,264,700 |
| 2016-08-01 | $16.69 | $16.69 | $15.74 | $16.00 | $16.00 | 4,480,120 |
| 2016-07-29 | $16.73 | $17.15 | $16.55 | $16.77 | $16.77 | 2,828,000 |
| 2016-07-28 | $16.68 | $17.21 | $16.44 | $16.73 | $16.73 | 4,532,690 |
| 2016-07-27 | $18.01 | $18.07 | $16.53 | $16.74 | $16.74 | 6,240,750 |
| 2016-07-26 | $17.65 | $18.06 | $17.54 | $18.00 | $18.00 | 3,140,580 |
| 2016-07-25 | $17.99 | $17.99 | $17.58 | $17.60 | $17.60 | 3,679,220 |
| 2016-07-22 | $18.37 | $18.56 | $17.94 | $17.94 | $17.94 | 4,397,930 |
| 2016-07-21 | $18.12 | $18.88 | $18.11 | $18.43 | $18.43 | 7,508,220 |
| 2016-07-20 | $17.93 | $18.26 | $17.87 | $18.14 | $18.14 | 4,824,740 |
| 2016-07-19 | $17.90 | $18.00 | $17.68 | $17.96 | $17.96 | 2,897,160 |
| 2016-07-18 | $18.03 | $18.13 | $17.67 | $17.95 | $17.95 | 3,926,680 |
| 2016-07-15 | $17.86 | $18.07 | $17.77 | $18.03 | $18.03 | 3,434,160 |
| 2016-07-14 | $17.60 | $17.94 | $17.54 | $17.91 | $17.91 | 5,079,300 |
| 2016-07-13 | $17.80 | $17.92 | $17.66 | $17.84 | $17.84 | 4,323,080 |
| 2016-07-12 | $17.85 | $17.99 | $17.20 | $17.76 | $17.76 | 6,090,920 |
| 2016-07-11 | $17.96 | $18.12 | $17.81 | $17.82 | $17.82 | 4,102,170 |
| 2016-07-08 | $17.89 | $18.16 | $17.77 | $17.96 | $17.96 | 4,038,990 |
| 2016-07-07 | $18.07 | $18.20 | $17.63 | $17.91 | $17.91 | 5,528,120 |
| 2016-07-06 | $17.65 | $18.20 | $17.62 | $18.07 | $18.07 | 6,575,460 |
| 2016-07-05 | $17.90 | $17.92 | $17.46 | $17.71 | $17.71 | 5,483,410 |
| 2016-07-04 | $17.34 | $17.98 | $17.31 | $17.89 | $17.89 | 5,063,620 |
| 2016-07-01 | $17.86 | $17.90 | $17.38 | $17.45 | $17.45 | 4,967,130 |
| 2016-06-30 | $18.13 | $18.27 | $17.70 | $17.81 | $17.81 | 5,752,000 |
| 2016-06-29 | $17.92 | $18.05 | $17.60 | $17.82 | $17.82 | 5,317,770 |
| 2016-06-28 | $17.48 | $18.16 | $17.41 | $17.96 | $17.96 | 7,554,130 |
| 2016-06-27 | $16.86 | $17.70 | $16.85 | $17.63 | $17.63 | 6,193,360 |
| 2016-06-24 | $17.36 | $17.53 | $16.48 | $16.90 | $16.90 | 8,266,050 |
| 2016-06-23 | $17.69 | $17.72 | $17.14 | $17.38 | $17.38 | 5,210,000 |
| 2016-06-22 | $16.77 | $17.79 | $16.77 | $17.71 | $17.71 | 7,527,690 |
| 2016-06-21 | $17.50 | $17.57 | $16.73 | $16.73 | $16.73 | 8,278,130 |
| 2016-06-20 | $16.50 | $17.57 | $16.50 | $17.55 | $17.55 | 9,654,860 |
| 2016-06-17 | $16.20 | $17.00 | $16.20 | $16.70 | $16.70 | 7,118,450 |
| 2016-06-16 | $16.10 | $16.45 | $16.02 | $16.21 | $16.21 | 5,817,250 |
| 2016-06-15 | $15.16 | $16.24 | $15.00 | $16.18 | $16.18 | 6,424,800 |
| 2016-06-14 | $15.11 | $15.38 | $15.03 | $15.30 | $15.30 | 4,455,660 |
| 2016-06-13 | $16.25 | $16.45 | $15.11 | $15.17 | $15.17 | 7,560,240 |
| 2016-06-10 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2016-06-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2016-06-08 | $16.09 | $16.94 | $16.01 | $16.67 | $16.67 | 11,642,800 |
| 2016-06-07 | $16.15 | $16.25 | $15.82 | $16.12 | $16.12 | 5,324,440 |
| 2016-06-06 | $16.27 | $16.35 | $16.09 | $16.18 | $16.18 | 4,935,400 |
| 2016-06-03 | $16.20 | $16.50 | $16.10 | $16.22 | $16.22 | 7,327,210 |
| 2016-06-02 | $16.01 | $16.38 | $16.00 | $16.21 | $16.21 | 5,847,570 |
| 2016-06-01 | $15.88 | $16.48 | $15.80 | $16.16 | $16.16 | 8,607,180 |
| 2016-05-31 | $15.06 | $15.99 | $15.06 | $15.88 | $15.88 | 8,678,550 |
| 2016-05-30 | $14.91 | $15.35 | $14.83 | $15.03 | $15.03 | 4,095,970 |
| 2016-05-27 | $15.30 | $15.44 | $15.10 | $15.17 | $15.17 | 4,428,080 |
| 2016-05-26 | $15.19 | $15.44 | $14.72 | $15.35 | $15.35 | 5,727,830 |
| 2016-05-25 | $15.05 | $15.77 | $15.05 | $15.35 | $15.35 | 8,920,950 |
| 2016-05-24 | $15.15 | $15.25 | $14.80 | $15.02 | $15.02 | 4,091,370 |
| 2016-05-23 | $14.78 | $15.46 | $14.66 | $15.22 | $15.22 | 8,820,410 |
| 2016-05-20 | $14.00 | $14.80 | $13.90 | $14.70 | $14.70 | 5,682,720 |
| 2016-05-19 | $14.05 | $14.55 | $14.05 | $14.20 | $14.20 | 5,028,460 |
| 2016-05-18 | $14.51 | $14.60 | $13.75 | $14.08 | $14.08 | 6,253,450 |
| 2016-05-17 | $14.48 | $15.20 | $14.47 | $14.75 | $14.75 | 6,691,060 |
| 2016-05-16 | $14.08 | $14.63 | $14.00 | $14.59 | $14.59 | 5,415,120 |
| 2016-05-13 | $13.69 | $14.14 | $13.59 | $13.89 | $13.89 | 4,403,870 |
| 2016-05-12 | $13.90 | $13.94 | $13.40 | $13.72 | $13.72 | 4,831,290 |
| 2016-05-11 | $14.05 | $14.68 | $13.93 | $14.13 | $14.13 | 7,443,260 |
| 2016-05-10 | $13.68 | $14.58 | $13.68 | $14.04 | $14.04 | 8,873,100 |
| 2016-05-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-05-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-05-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-05-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-05-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-05-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-04-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-31 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-03-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-02-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-02-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2016-02-25 | $15.88 | $16.33 | $14.38 | $14.90 | $14.90 | 9,592,210 |
| 2016-02-24 | $15.53 | $15.95 | $15.15 | $15.91 | $15.91 | 5,782,520 |
| 2016-02-23 | $15.90 | $15.93 | $15.23 | $15.60 | $15.60 | 4,864,890 |
| 2016-02-22 | $16.03 | $16.18 | $15.63 | $15.95 | $15.95 | 5,223,920 |
| 2016-02-19 | $15.30 | $16.17 | $15.28 | $15.88 | $15.88 | 9,645,730 |
| 2016-02-18 | $15.36 | $15.96 | $14.96 | $15.40 | $15.40 | 8,024,430 |
| 2016-02-17 | $15.02 | $15.43 | $14.62 | $15.25 | $15.25 | 6,325,640 |
| 2016-02-16 | $14.39 | $15.30 | $14.27 | $15.02 | $15.02 | 5,296,650 |
| 2016-02-15 | $13.73 | $14.32 | $13.42 | $14.26 | $14.26 | 2,991,930 |
| 2016-02-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-02-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-02-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-02-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-02-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-02-05 | $14.75 | $14.85 | $14.14 | $14.24 | $14.24 | 3,155,300 |
| 2016-02-04 | $14.11 | $14.61 | $14.11 | $14.60 | $14.60 | 4,145,140 |
| 2016-02-03 | $14.00 | $14.27 | $13.65 | $14.18 | $14.18 | 3,025,450 |
| 2016-02-02 | $13.45 | $14.30 | $13.45 | $14.09 | $14.09 | 3,902,010 |
| 2016-02-01 | $13.49 | $13.59 | $13.11 | $13.46 | $13.46 | 2,526,960 |
| 2016-01-29 | $12.57 | $13.80 | $12.57 | $13.52 | $13.52 | 3,579,700 |
| 2016-01-28 | $13.30 | $13.75 | $12.80 | $12.81 | $12.81 | 3,841,460 |
| 2016-01-27 | $13.93 | $14.15 | $12.62 | $13.50 | $13.50 | 6,282,080 |
| 2016-01-26 | $15.29 | $15.29 | $13.91 | $13.91 | $13.91 | 4,963,440 |
| 2016-01-25 | $15.11 | $15.57 | $15.05 | $15.46 | $15.46 | 4,364,370 |
| 2016-01-22 | $14.79 | $15.06 | $14.20 | $15.06 | $15.06 | 4,229,110 |
| 2016-01-21 | $14.78 | $15.55 | $14.56 | $14.60 | $14.60 | 4,082,070 |
| 2016-01-20 | $15.00 | $15.45 | $14.71 | $15.08 | $15.08 | 5,195,140 |
| 2016-01-19 | $14.44 | $15.25 | $14.28 | $15.02 | $15.02 | 4,668,260 |
| 2016-01-18 | $13.60 | $14.72 | $13.53 | $14.33 | $14.33 | 5,337,350 |
| 2016-01-15 | $14.80 | $14.83 | $13.80 | $13.90 | $13.90 | 5,389,320 |
| 2016-01-14 | $13.70 | $15.00 | $13.52 | $14.78 | $14.78 | 5,698,280 |
| 2016-01-13 | $15.34 | $15.62 | $14.06 | $14.15 | $14.15 | 5,128,230 |
| 2016-01-12 | $15.00 | $15.43 | $14.62 | $15.06 | $15.06 | 4,578,630 |
| 2016-01-11 | $16.59 | $16.60 | $15.21 | $15.21 | $15.21 | 7,029,460 |
| 2016-01-08 | $17.48 | $17.70 | $15.58 | $16.90 | $16.90 | 8,331,800 |
| 2016-01-07 | $18.48 | $18.48 | $17.05 | $17.05 | $17.05 | 2,204,600 |
| 2016-01-06 | $18.68 | $18.96 | $17.92 | $18.94 | $18.94 | 6,607,420 |
| 2016-01-05 | $18.30 | $19.79 | $17.43 | $18.56 | $18.56 | 11,018,720 |
| 2016-01-04 | $21.52 | $21.52 | $19.37 | $19.37 | $19.37 | 7,260,430 |
| 2016-01-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2015-12-31 | $21.05 | $22.22 | $21.05 | $21.52 | $21.52 | 11,119,790 |
| 2015-12-30 | $20.64 | $21.56 | $20.48 | $21.20 | $21.20 | 9,731,090 |
| 2015-12-29 | $19.67 | $20.57 | $19.62 | $20.57 | $20.57 | 6,355,110 |
| 2015-12-28 | $20.35 | $21.08 | $19.63 | $19.66 | $19.66 | 9,276,300 |
| 2015-12-25 | $19.85 | $20.54 | $19.81 | $20.24 | $20.24 | 5,498,740 |
| 2015-12-24 | $19.51 | $19.98 | $19.01 | $19.85 | $19.85 | 4,311,400 |
| 2015-12-23 | $20.18 | $20.32 | $19.50 | $19.58 | $19.58 | 5,300,220 |
| 2015-12-22 | $20.10 | $20.41 | $19.70 | $20.06 | $20.06 | 5,081,920 |
| 2015-12-21 | $19.73 | $20.11 | $19.48 | $20.06 | $20.06 | 6,277,990 |
| 2015-12-18 | $20.00 | $20.15 | $19.51 | $19.75 | $19.75 | 6,250,270 |
| 2015-12-17 | $19.40 | $20.28 | $19.40 | $19.94 | $19.94 | 6,032,340 |
| 2015-12-16 | $19.32 | $19.68 | $19.13 | $19.28 | $19.28 | 6,091,270 |
| 2015-12-15 | $18.90 | $19.32 | $18.86 | $19.13 | $19.13 | 5,097,310 |
| 2015-12-14 | $17.95 | $18.87 | $17.88 | $18.87 | $18.87 | 3,592,800 |
| 2015-12-11 | $18.63 | $18.72 | $18.20 | $18.25 | $18.25 | 5,145,620 |
| 2015-12-10 | $18.45 | $19.30 | $18.33 | $18.82 | $18.82 | 7,791,750 |
| 2015-12-09 | $18.18 | $18.65 | $17.82 | $18.48 | $18.48 | 5,553,460 |
| 2015-12-08 | $19.05 | $19.05 | $18.30 | $18.33 | $18.33 | 5,468,360 |
| 2015-12-07 | $18.47 | $19.18 | $18.18 | $19.07 | $19.07 | 6,399,170 |
| 2015-12-04 | $17.95 | $18.65 | $17.77 | $18.40 | $18.40 | 8,117,150 |
| 2015-12-03 | $17.50 | $18.10 | $17.33 | $18.07 | $18.07 | 6,190,900 |
| 2015-12-02 | $18.10 | $18.18 | $16.41 | $17.22 | $17.22 | 7,807,340 |
| 2015-12-01 | $18.15 | $18.38 | $17.76 | $18.07 | $18.07 | 6,419,950 |
| 2015-11-30 | $18.49 | $18.64 | $16.90 | $18.29 | $18.29 | 10,818,880 |
| 2015-11-27 | $20.04 | $20.50 | $18.15 | $18.28 | $18.28 | 11,382,830 |
| 2015-11-26 | $20.25 | $20.49 | $19.76 | $20.17 | $20.17 | 8,428,600 |
| 2015-11-25 | $19.45 | $20.58 | $19.42 | $20.24 | $20.24 | 11,651,460 |
| 2015-11-24 | $18.75 | $19.93 | $18.45 | $19.69 | $19.69 | 10,298,810 |
| 2015-11-23 | $19.05 | $19.65 | $18.68 | $18.70 | $18.70 | 9,321,670 |
| 2015-11-20 | $18.80 | $19.24 | $18.52 | $18.99 | $18.99 | 8,674,600 |
| 2015-11-19 | $18.14 | $18.81 | $18.02 | $18.79 | $18.79 | 6,124,320 |
| 2015-11-18 | $18.45 | $18.85 | $17.92 | $18.02 | $18.02 | 7,564,090 |
| 2015-11-17 | $19.15 | $19.29 | $18.30 | $18.34 | $18.34 | 12,171,400 |
| 2015-11-16 | $18.17 | $19.06 | $18.04 | $19.05 | $19.05 | 9,761,390 |
| 2015-11-13 | $18.28 | $19.59 | $18.16 | $18.56 | $18.56 | 15,630,370 |
| 2015-11-12 | $18.65 | $18.85 | $18.01 | $18.63 | $18.63 | 10,257,420 |
| 2015-11-11 | $18.01 | $18.94 | $17.98 | $18.68 | $18.68 | 10,967,920 |
| 2015-11-10 | $18.00 | $18.30 | $17.77 | $18.06 | $18.06 | 9,197,000 |
| 2015-11-09 | $17.50 | $18.45 | $17.10 | $18.27 | $18.27 | 13,854,800 |
| 2015-11-06 | $17.18 | $17.78 | $17.11 | $17.62 | $17.62 | 12,009,600 |
| 2015-11-05 | $17.14 | $17.43 | $16.66 | $17.00 | $17.00 | 10,445,260 |
| 2015-11-04 | $16.19 | $17.04 | $16.07 | $17.01 | $17.01 | 8,933,860 |
| 2015-11-03 | $16.10 | $16.54 | $15.88 | $16.00 | $16.00 | 6,173,560 |
| 2015-11-02 | $16.50 | $17.03 | $16.00 | $16.12 | $16.12 | 8,837,450 |
| 2015-10-30 | $16.65 | $17.92 | $16.12 | $17.04 | $17.04 | 13,024,900 |
| 2015-10-29 | $16.69 | $16.99 | $16.33 | $16.74 | $16.74 | 7,911,640 |
| 2015-10-28 | $16.68 | $17.06 | $16.23 | $16.31 | $16.31 | 9,053,360 |
| 2015-10-27 | $16.35 | $16.94 | $15.51 | $16.82 | $16.82 | 10,277,820 |
| 2015-10-26 | $16.50 | $17.26 | $16.20 | $16.65 | $16.65 | 12,008,070 |
| 2015-10-23 | $16.01 | $16.54 | $15.83 | $16.30 | $16.30 | 10,860,800 |
| 2015-10-22 | $14.99 | $15.86 | $14.92 | $15.63 | $15.63 | 9,178,490 |
| 2015-10-21 | $16.37 | $16.68 | $14.88 | $14.88 | $14.88 | 11,767,820 |
| 2015-10-20 | $15.96 | $16.63 | $15.91 | $16.53 | $16.53 | 9,597,710 |
| 2015-10-19 | $16.35 | $16.59 | $15.78 | $16.01 | $16.01 | 9,768,920 |
| 2015-10-16 | $15.99 | $16.78 | $15.58 | $16.51 | $16.51 | 14,198,270 |
| 2015-10-15 | $15.25 | $16.07 | $15.25 | $15.99 | $15.99 | 10,254,360 |
| 2015-10-14 | $15.48 | $15.76 | $15.23 | $15.24 | $15.24 | 8,389,650 |
| 2015-10-13 | $15.11 | $16.00 | $15.04 | $15.66 | $15.66 | 14,141,670 |
| 2015-10-12 | $14.95 | $15.82 | $14.95 | $15.38 | $15.38 | 14,730,600 |
| 2015-10-09 | $14.36 | $15.00 | $14.36 | $14.91 | $14.91 | 5,920,210 |
| 2015-10-08 | $14.63 | $14.75 | $14.26 | $14.45 | $14.45 | 6,942,840 |
| 2015-10-07 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-02 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-10-01 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-09-30 | $14.15 | $14.35 | $13.65 | $13.86 | $13.86 | 3,063,830 |
| 2015-09-29 | $14.05 | $14.51 | $13.90 | $14.17 | $14.17 | 4,014,110 |
| 2015-09-28 | $13.65 | $14.58 | $13.42 | $14.42 | $14.42 | 4,944,670 |
| 2015-09-25 | $14.35 | $14.64 | $13.51 | $13.65 | $13.65 | 6,143,030 |
| 2015-09-24 | $14.37 | $14.75 | $14.29 | $14.60 | $14.60 | 5,805,500 |
| 2015-09-23 | $14.05 | $14.80 | $13.93 | $14.39 | $14.39 | 7,967,500 |
| 2015-09-22 | $14.48 | $14.70 | $13.90 | $14.30 | $14.30 | 7,533,120 |
| 2015-09-21 | $13.55 | $14.50 | $13.34 | $14.41 | $14.41 | 8,068,170 |
| 2015-09-18 | $13.50 | $14.08 | $13.22 | $13.88 | $13.88 | 9,062,680 |
| 2015-09-17 | $13.31 | $14.31 | $13.31 | $13.60 | $13.60 | 12,317,760 |
| 2015-09-16 | $12.04 | $13.01 | $12.02 | $13.01 | $13.01 | 6,814,250 |
| 2015-09-15 | $12.39 | $13.13 | $11.83 | $11.83 | $11.83 | 6,824,240 |
| 2015-09-14 | $14.68 | $14.88 | $13.14 | $13.14 | $13.14 | 8,940,420 |
| 2015-09-11 | $13.30 | $14.60 | $13.27 | $14.60 | $14.60 | 9,449,860 |
| 2015-09-10 | $13.52 | $13.80 | $13.13 | $13.27 | $13.27 | 5,435,840 |
| 2015-09-09 | $13.21 | $13.96 | $13.00 | $13.82 | $13.82 | 8,879,210 |
| 2015-09-08 | $11.67 | $12.69 | $11.40 | $12.69 | $12.69 | 6,012,400 |
| 2015-09-07 | $11.45 | $11.97 | $11.30 | $11.54 | $11.54 | 5,617,190 |
| 2015-09-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2015-09-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2015-09-02 | $11.01 | $12.78 | $10.98 | $10.98 | $10.98 | 5,764,490 |
| 2015-09-01 | $13.10 | $13.11 | $12.14 | $12.14 | $12.14 | 6,392,620 |
| 2015-08-31 | $14.32 | $14.60 | $13.46 | $13.49 | $13.49 | 7,101,930 |
| 2015-08-28 | $13.70 | $14.75 | $13.51 | $14.74 | $14.74 | 9,621,250 |
| 2015-08-27 | $13.45 | $13.87 | $12.11 | $13.41 | $13.41 | 7,436,640 |
| 2015-08-26 | $14.33 | $14.83 | $13.05 | $13.05 | $13.05 | 12,584,470 |
| 2015-08-25 | $14.50 | $15.00 | $14.50 | $14.50 | $14.50 | 5,206,610 |
| 2015-08-24 | $17.00 | $17.00 | $16.11 | $16.11 | $16.11 | 4,642,310 |
Shanghai Huahong Jtng Smrt Systm Company Ltd (300330) News Headlines
Recent Shanghai Huahong Jtng Smrt Systm Company Ltd (300330) News
Similar Companies to Shanghai Huahong Jtng Smrt Systm Company Ltd (300330) 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 | -- | -- | -- |