Hunan Sundy Science and Technology Company Ltd (300515) Exchange: SHE
Data as of July 17, 2025
$25.10 ($-0.20) -0.79%
Hunan Sundy Science and Technology Company Ltd - Daily Information
Click for more stock information on Hunan Sundy Science and Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.01 |
| Previous Close | $25.10 |
| High | $25.50 |
| Low | $24.64 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.10 |
| Adjusted High | $25.50 |
| Adjusted Low | $24.64 |
About Hunan Sundy Science and Technology Company Ltd (300515)
Invest in Hunan Sundy Science and Technology Company Ltd (300515)
Historical Stock Data for Hunan Sundy Science and Technology Company Ltd (300515)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $25.01 | $25.50 | $24.64 | $25.10 | $25.10 | 11,037,200 |
| 2025-07-08 | $26.31 | $27.54 | $25.00 | $25.30 | $25.30 | 17,257,980 |
| 2025-07-07 | $26.04 | $26.85 | $25.66 | $26.03 | $26.03 | 11,515,300 |
| 2025-07-04 | $25.42 | $27.00 | $25.36 | $26.36 | $26.36 | 15,019,900 |
| 2025-07-03 | $25.96 | $26.99 | $25.60 | $25.68 | $25.68 | 17,741,500 |
| 2025-07-02 | $23.18 | $28.10 | $22.89 | $27.00 | $27.00 | 23,182,450 |
| 2025-07-01 | $22.07 | $25.66 | $21.81 | $23.52 | $23.52 | 20,255,840 |
| 2025-06-30 | $21.31 | $22.78 | $20.88 | $22.35 | $22.35 | 14,759,070 |
| 2025-06-27 | $21.25 | $21.67 | $20.51 | $20.88 | $20.88 | 14,384,100 |
| 2025-06-26 | $20.80 | $22.50 | $20.35 | $22.00 | $22.00 | 22,571,280 |
| 2025-06-25 | $20.64 | $21.19 | $20.50 | $20.78 | $20.78 | 15,123,200 |
| 2025-06-24 | $20.97 | $21.50 | $20.33 | $20.90 | $20.90 | 25,579,330 |
| 2025-06-23 | $17.60 | $20.96 | $17.60 | $20.96 | $20.96 | 18,391,830 |
| 2025-06-20 | $17.48 | $17.63 | $17.13 | $17.47 | $17.47 | 4,567,800 |
| 2025-06-19 | $18.00 | $18.01 | $17.37 | $17.43 | $17.43 | 4,074,200 |
| 2025-06-18 | $18.17 | $18.46 | $17.87 | $18.01 | $18.01 | 3,337,500 |
| 2025-06-17 | $18.69 | $18.70 | $17.96 | $18.24 | $18.24 | 4,491,600 |
| 2025-06-13 | $18.40 | $18.41 | $17.84 | $17.95 | $17.95 | 4,055,900 |
| 2025-06-12 | $18.52 | $18.63 | $18.28 | $18.49 | $18.49 | 3,841,500 |
| 2025-06-11 | $18.34 | $18.83 | $18.07 | $18.64 | $18.64 | 6,331,000 |
| 2025-06-10 | $18.52 | $18.67 | $17.91 | $18.38 | $18.38 | 8,120,300 |
| 2025-06-09 | $17.52 | $19.29 | $17.48 | $18.49 | $18.49 | 15,469,300 |
| 2025-06-06 | $18.44 | $18.48 | $17.24 | $17.39 | $17.39 | 10,655,500 |
| 2025-06-05 | $18.61 | $18.72 | $18.19 | $18.32 | $18.32 | 7,458,100 |
| 2025-06-04 | $18.98 | $19.19 | $18.08 | $18.57 | $18.57 | 17,146,600 |
| 2025-06-03 | $18.23 | $20.30 | $18.22 | $19.18 | $19.18 | 29,333,680 |
| 2025-05-30 | $16.41 | $17.75 | $16.16 | $17.64 | $17.64 | 19,538,980 |
| 2025-05-29 | $15.70 | $16.50 | $15.61 | $16.46 | $16.46 | 8,865,500 |
| 2025-05-28 | $15.73 | $16.06 | $15.58 | $15.73 | $15.73 | 5,055,700 |
| 2025-05-27 | $15.65 | $16.24 | $15.47 | $15.81 | $15.81 | 6,898,680 |
| 2025-05-26 | $15.40 | $15.54 | $15.32 | $15.50 | $15.50 | 2,258,800 |
| 2025-05-23 | $15.60 | $15.81 | $15.31 | $15.32 | $15.32 | 3,043,400 |
| 2025-05-22 | $15.79 | $15.97 | $15.50 | $15.55 | $15.55 | 3,016,200 |
| 2025-05-21 | $15.90 | $15.96 | $15.60 | $15.86 | $15.86 | 3,788,000 |
| 2025-05-20 | $15.77 | $16.04 | $15.70 | $15.94 | $15.94 | 3,091,900 |
| 2025-05-19 | $15.99 | $16.20 | $15.60 | $15.82 | $15.82 | 3,703,800 |
| 2025-05-16 | $15.75 | $16.28 | $15.60 | $16.00 | $16.00 | 4,562,800 |
| 2025-05-15 | $15.82 | $15.84 | $15.55 | $15.70 | $15.70 | 3,611,100 |
| 2025-05-14 | $16.02 | $16.14 | $15.82 | $15.91 | $15.91 | 4,258,900 |
| 2025-05-13 | $16.53 | $16.60 | $16.01 | $16.03 | $16.03 | 5,213,700 |
| 2025-05-12 | $16.01 | $16.50 | $16.01 | $16.40 | $16.40 | 6,160,800 |
| 2025-05-09 | $16.18 | $16.21 | $15.75 | $15.87 | $15.87 | 4,181,100 |
| 2025-05-08 | $15.71 | $16.25 | $15.71 | $16.19 | $16.19 | 6,099,800 |
| 2025-05-07 | $15.96 | $16.06 | $15.62 | $15.84 | $15.84 | 5,977,800 |
| 2025-05-06 | $15.36 | $15.80 | $15.32 | $15.75 | $15.75 | 6,599,400 |
| 2025-04-30 | $15.22 | $15.35 | $15.16 | $15.23 | $15.23 | 4,364,000 |
| 2025-04-29 | $14.89 | $15.23 | $14.72 | $15.15 | $15.15 | 3,356,600 |
| 2025-04-28 | $15.22 | $15.35 | $14.87 | $14.94 | $14.94 | 4,510,100 |
| 2025-04-25 | $15.24 | $15.49 | $15.02 | $15.26 | $15.26 | 4,080,490 |
| 2025-04-24 | $15.50 | $15.68 | $15.06 | $15.23 | $15.23 | 5,072,500 |
| 2025-04-23 | $15.05 | $15.66 | $15.05 | $15.46 | $15.46 | 8,601,000 |
| 2025-04-22 | $14.99 | $15.12 | $14.76 | $14.83 | $14.83 | 6,123,090 |
| 2025-04-21 | $15.07 | $15.19 | $14.53 | $15.09 | $15.09 | 10,880,700 |
| 2025-04-18 | $15.13 | $15.65 | $15.13 | $15.50 | $15.50 | 6,225,800 |
| 2025-04-17 | $14.94 | $15.49 | $14.80 | $15.19 | $15.19 | 3,649,800 |
| 2025-04-16 | $15.24 | $15.30 | $14.65 | $14.97 | $14.97 | 4,351,300 |
| 2025-04-15 | $15.16 | $15.47 | $14.98 | $15.37 | $15.37 | 3,754,000 |
| 2025-04-14 | $15.30 | $15.53 | $15.07 | $15.18 | $15.18 | 4,973,200 |
| 2025-04-11 | $14.69 | $15.31 | $14.35 | $15.01 | $15.01 | 6,853,600 |
| 2025-04-10 | $14.52 | $15.09 | $14.52 | $14.57 | $14.57 | 7,687,000 |
| 2025-04-09 | $13.52 | $14.37 | $12.37 | $14.22 | $14.22 | 9,015,100 |
| 2025-04-08 | $13.69 | $14.54 | $13.30 | $13.80 | $13.80 | 9,302,960 |
| 2025-04-07 | $15.09 | $15.60 | $13.16 | $13.39 | $13.39 | 10,982,220 |
| 2025-04-03 | $16.68 | $16.95 | $16.33 | $16.45 | $16.45 | 4,326,100 |
| 2025-04-02 | $16.64 | $17.16 | $16.56 | $16.85 | $16.85 | 5,057,900 |
| 2025-04-01 | $16.66 | $16.95 | $16.51 | $16.66 | $16.66 | 4,437,500 |
| 2025-03-31 | $16.21 | $16.49 | $15.86 | $16.47 | $16.47 | 5,284,070 |
| 2025-03-28 | $16.68 | $17.00 | $16.43 | $16.48 | $16.48 | 5,005,300 |
| 2025-03-27 | $17.01 | $17.08 | $16.55 | $16.78 | $16.78 | 5,021,740 |
| 2025-03-26 | $16.70 | $17.15 | $16.45 | $17.01 | $17.01 | 6,888,460 |
| 2025-03-25 | $16.57 | $16.83 | $16.29 | $16.67 | $16.67 | 7,264,000 |
| 2025-03-24 | $17.06 | $17.16 | $16.00 | $16.52 | $16.52 | 8,230,200 |
| 2025-03-21 | $17.46 | $17.58 | $17.02 | $17.09 | $17.09 | 8,362,000 |
| 2025-03-20 | $17.75 | $17.96 | $17.54 | $17.65 | $17.65 | 7,146,100 |
| 2025-03-19 | $17.88 | $18.20 | $17.70 | $17.80 | $17.80 | 8,778,990 |
| 2025-03-18 | $17.64 | $18.19 | $17.56 | $18.08 | $18.08 | 11,284,290 |
| 2025-03-17 | $18.00 | $18.28 | $17.65 | $17.80 | $17.80 | 11,365,990 |
| 2025-03-14 | $17.70 | $17.98 | $17.21 | $17.85 | $17.85 | 13,050,290 |
| 2025-03-13 | $18.00 | $18.30 | $17.53 | $17.85 | $17.85 | 14,689,560 |
| 2025-03-12 | $18.47 | $18.58 | $17.79 | $18.07 | $18.07 | 20,122,360 |
| 2025-03-11 | $17.59 | $18.96 | $17.50 | $18.47 | $18.47 | 25,939,900 |
| 2025-03-10 | $19.82 | $19.82 | $17.88 | $18.13 | $18.13 | 36,815,260 |
| 2025-03-07 | $17.74 | $20.20 | $17.74 | $20.20 | $20.20 | 23,846,310 |
| 2025-03-06 | $15.66 | $17.17 | $15.65 | $16.83 | $16.83 | 22,116,480 |
| 2025-03-05 | $15.12 | $15.57 | $15.07 | $15.54 | $15.54 | 6,925,900 |
| 2025-03-04 | $14.80 | $15.22 | $14.68 | $15.16 | $15.16 | 5,278,320 |
| 2025-03-03 | $14.99 | $15.16 | $14.67 | $14.80 | $14.80 | 5,717,600 |
| 2025-02-28 | $15.52 | $15.60 | $14.75 | $14.78 | $14.78 | 8,096,080 |
| 2025-02-27 | $15.83 | $15.99 | $15.25 | $15.63 | $15.63 | 9,895,690 |
| 2025-02-26 | $15.88 | $16.17 | $15.70 | $15.83 | $15.83 | 10,694,440 |
| 2025-02-25 | $16.01 | $16.09 | $15.76 | $15.90 | $15.90 | 10,340,300 |
| 2025-02-24 | $15.99 | $16.34 | $15.70 | $16.26 | $16.26 | 14,687,530 |
| 2025-02-20 | $15.63 | $15.94 | $15.54 | $15.80 | $15.80 | 12,933,970 |
| 2025-02-19 | $14.90 | $15.67 | $14.89 | $15.67 | $15.67 | 14,025,070 |
| 2025-02-18 | $15.88 | $15.88 | $14.92 | $15.02 | $15.02 | 14,401,100 |
| 2025-02-17 | $15.06 | $15.88 | $15.00 | $15.88 | $15.88 | 18,779,480 |
| 2025-02-14 | $15.28 | $15.42 | $15.03 | $15.09 | $15.09 | 11,873,500 |
| 2025-02-13 | $15.30 | $15.87 | $15.13 | $15.36 | $15.36 | 19,684,470 |
| 2025-02-12 | $15.23 | $15.40 | $15.15 | $15.28 | $15.28 | 10,959,790 |
| 2025-02-11 | $15.35 | $15.54 | $15.09 | $15.35 | $15.35 | 13,403,390 |
| 2025-02-10 | $15.21 | $15.39 | $15.10 | $15.39 | $15.39 | 12,538,630 |
| 2025-02-07 | $15.50 | $15.60 | $15.11 | $15.36 | $15.36 | 19,675,020 |
| 2025-02-06 | $15.15 | $15.66 | $15.07 | $15.58 | $15.58 | 20,444,550 |
| 2025-02-05 | $14.80 | $15.20 | $14.48 | $15.01 | $15.01 | 18,042,510 |
| 2025-01-27 | $15.09 | $15.28 | $14.58 | $14.68 | $14.68 | 14,967,890 |
| 2025-01-24 | $14.94 | $15.40 | $14.69 | $15.22 | $15.22 | 24,227,790 |
| 2025-01-23 | $16.11 | $16.54 | $14.81 | $14.92 | $14.92 | 32,772,870 |
| 2025-01-22 | $16.56 | $17.24 | $16.00 | $16.00 | $16.00 | 34,009,350 |
| 2025-01-21 | $18.72 | $19.84 | $16.84 | $18.44 | $18.44 | 51,902,220 |
| 2025-01-20 | $16.26 | $17.74 | $16.01 | $17.74 | $17.74 | 42,152,220 |
| 2025-01-17 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 6,004,700 |
| 2025-01-16 | $12.44 | $12.64 | $12.20 | $12.32 | $12.32 | 4,310,500 |
| 2025-01-15 | $12.28 | $12.67 | $12.11 | $12.44 | $12.44 | 7,477,690 |
| 2025-01-14 | $11.66 | $12.44 | $11.52 | $12.31 | $12.31 | 8,935,100 |
| 2025-01-13 | $10.99 | $12.24 | $10.76 | $11.49 | $11.49 | 7,525,100 |
| 2025-01-09 | $11.11 | $11.50 | $11.08 | $11.34 | $11.34 | 2,719,900 |
| 2025-01-08 | $11.25 | $11.38 | $10.71 | $11.19 | $11.19 | 3,603,500 |
| 2025-01-07 | $10.87 | $11.33 | $10.71 | $11.32 | $11.32 | 3,994,930 |
| 2025-01-06 | $10.94 | $11.10 | $10.43 | $10.80 | $10.80 | 4,764,000 |
| 2025-01-03 | $11.50 | $11.69 | $10.96 | $10.98 | $10.98 | 3,896,900 |
| 2025-01-02 | $11.91 | $11.99 | $11.35 | $11.49 | $11.49 | 3,575,300 |
| 2024-12-31 | $12.35 | $12.44 | $11.83 | $11.91 | $11.91 | 3,597,100 |
| 2024-12-30 | $12.31 | $12.45 | $11.95 | $12.27 | $12.27 | 3,670,900 |
| 2024-12-27 | $12.35 | $12.67 | $12.26 | $12.45 | $12.45 | 2,413,300 |
| 2024-12-26 | $12.02 | $12.35 | $11.92 | $12.27 | $12.27 | 2,537,500 |
| 2024-12-25 | $12.44 | $12.54 | $11.75 | $12.02 | $12.02 | 3,894,900 |
| 2024-12-24 | $12.41 | $12.68 | $12.16 | $12.47 | $12.47 | 3,587,880 |
| 2024-12-23 | $12.96 | $13.10 | $12.21 | $12.30 | $12.30 | 4,705,700 |
| 2024-12-20 | $12.76 | $13.16 | $12.60 | $13.00 | $13.00 | 4,034,900 |
| 2024-12-19 | $12.46 | $12.76 | $12.26 | $12.70 | $12.70 | 3,737,300 |
| 2024-12-18 | $12.38 | $12.67 | $12.01 | $12.48 | $12.48 | 2,641,900 |
| 2024-12-17 | $13.04 | $13.04 | $12.25 | $12.35 | $12.35 | 3,228,100 |
| 2024-12-16 | $13.01 | $13.18 | $12.86 | $12.97 | $12.97 | 3,069,200 |
| 2024-12-13 | $13.19 | $13.30 | $13.01 | $13.03 | $13.03 | 3,651,900 |
| 2024-12-12 | $13.25 | $13.32 | $13.01 | $13.18 | $13.18 | 3,813,000 |
| 2024-12-11 | $12.88 | $13.42 | $12.78 | $13.34 | $13.34 | 6,473,800 |
| 2024-12-10 | $13.20 | $13.62 | $12.92 | $12.98 | $12.98 | 8,129,970 |
| 2024-12-09 | $12.64 | $13.22 | $12.57 | $12.88 | $12.88 | 6,754,840 |
| 2024-12-06 | $12.69 | $12.75 | $12.41 | $12.66 | $12.66 | 4,232,200 |
| 2024-12-05 | $12.38 | $12.66 | $12.31 | $12.61 | $12.61 | 2,808,700 |
| 2024-12-04 | $12.52 | $12.58 | $12.22 | $12.31 | $12.31 | 2,737,700 |
| 2024-12-03 | $12.54 | $12.65 | $12.39 | $12.56 | $12.56 | 3,121,400 |
| 2024-12-02 | $12.40 | $12.57 | $12.26 | $12.54 | $12.54 | 3,782,500 |
| 2024-11-29 | $11.93 | $12.40 | $11.93 | $12.30 | $12.30 | 2,747,600 |
| 2024-11-28 | $12.05 | $12.29 | $12.01 | $12.05 | $12.05 | 2,468,200 |
| 2024-11-27 | $11.80 | $12.10 | $11.40 | $12.09 | $12.09 | 3,100,000 |
| 2024-11-26 | $11.98 | $12.12 | $11.72 | $11.77 | $11.77 | 2,145,400 |
| 2024-11-25 | $11.71 | $12.02 | $11.60 | $12.01 | $12.01 | 3,425,850 |
| 2024-11-22 | $12.26 | $12.40 | $11.68 | $11.71 | $11.71 | 3,345,900 |
| 2024-11-21 | $12.36 | $12.40 | $12.03 | $12.27 | $12.27 | 3,792,000 |
| 2024-11-20 | $11.99 | $12.43 | $11.99 | $12.42 | $12.42 | 2,888,530 |
| 2024-11-19 | $11.67 | $12.11 | $11.67 | $12.08 | $12.08 | 3,416,500 |
| 2024-11-18 | $12.14 | $12.20 | $11.56 | $11.67 | $11.67 | 3,717,200 |
| 2024-11-15 | $12.19 | $12.50 | $11.99 | $12.01 | $12.01 | 3,141,630 |
| 2024-11-14 | $12.67 | $12.76 | $12.20 | $12.24 | $12.24 | 2,730,900 |
| 2024-11-13 | $12.71 | $12.79 | $12.31 | $12.64 | $12.64 | 3,438,800 |
| 2024-11-12 | $12.87 | $12.97 | $12.55 | $12.67 | $12.67 | 4,388,500 |
| 2024-11-11 | $12.50 | $12.98 | $12.42 | $12.86 | $12.86 | 4,122,900 |
| 2024-11-08 | $12.55 | $12.75 | $12.41 | $12.55 | $12.55 | 5,019,700 |
| 2024-11-07 | $12.19 | $12.48 | $12.11 | $12.48 | $12.48 | 3,499,900 |
| 2024-11-06 | $12.46 | $12.54 | $12.13 | $12.22 | $12.22 | 3,703,800 |
| 2024-11-05 | $12.29 | $12.53 | $12.20 | $12.45 | $12.45 | 3,810,700 |
| 2024-11-04 | $11.84 | $12.30 | $11.84 | $12.30 | $12.30 | 3,363,200 |
| 2024-11-01 | $12.41 | $12.57 | $11.80 | $11.85 | $11.85 | 5,671,400 |
| 2024-10-31 | $12.35 | $12.49 | $12.20 | $12.34 | $12.34 | 3,943,500 |
| 2024-10-30 | $12.08 | $12.38 | $12.08 | $12.38 | $12.38 | 4,490,900 |
| 2024-10-29 | $12.48 | $12.63 | $12.18 | $12.22 | $12.22 | 4,569,900 |
| 2024-10-28 | $12.50 | $12.76 | $12.24 | $12.50 | $12.50 | 6,938,660 |
| 2024-10-25 | $12.12 | $12.62 | $12.12 | $12.56 | $12.56 | 9,129,230 |
| 2024-10-24 | $11.69 | $11.90 | $11.59 | $11.84 | $11.84 | 2,757,000 |
| 2024-10-23 | $11.80 | $11.93 | $11.64 | $11.76 | $11.76 | 3,700,200 |
| 2024-10-22 | $11.89 | $12.02 | $11.65 | $11.84 | $11.84 | 3,623,000 |
| 2024-10-21 | $11.63 | $12.11 | $11.49 | $11.78 | $11.78 | 5,189,900 |
| 2024-10-18 | $11.10 | $11.69 | $11.04 | $11.45 | $11.45 | 4,300,490 |
| 2024-10-17 | $11.28 | $11.50 | $11.09 | $11.14 | $11.14 | 3,179,900 |
| 2024-10-16 | $11.11 | $11.33 | $10.89 | $11.23 | $11.23 | 3,798,300 |
| 2024-10-15 | $11.36 | $11.78 | $11.09 | $11.19 | $11.19 | 5,824,100 |
| 2024-10-14 | $11.16 | $11.48 | $10.75 | $11.44 | $11.44 | 7,267,000 |
| 2024-10-11 | $11.67 | $11.78 | $10.82 | $10.95 | $10.95 | 5,294,200 |
| 2024-10-10 | $11.82 | $12.12 | $11.40 | $11.74 | $11.74 | 6,264,590 |
| 2024-10-09 | $12.22 | $12.46 | $11.38 | $11.49 | $11.49 | 8,605,590 |
| 2024-10-08 | $13.48 | $13.48 | $11.80 | $12.75 | $12.75 | 9,360,100 |
| 2024-09-30 | $10.30 | $11.57 | $10.28 | $11.40 | $11.40 | 8,689,200 |
| 2024-09-27 | $9.80 | $10.28 | $9.61 | $10.00 | $10.00 | 5,135,600 |
| 2024-09-26 | $9.40 | $9.60 | $9.35 | $9.57 | $9.57 | 2,858,800 |
| 2024-09-25 | $9.52 | $9.68 | $9.30 | $9.35 | $9.35 | 4,361,770 |
| 2024-09-24 | $8.99 | $9.44 | $8.99 | $9.44 | $9.44 | 2,844,270 |
| 2024-09-23 | $8.94 | $9.04 | $8.82 | $8.98 | $8.98 | 1,432,900 |
| 2024-09-20 | $8.93 | $8.99 | $8.82 | $8.89 | $8.89 | 1,095,800 |
| 2024-09-19 | $8.75 | $9.05 | $8.74 | $8.97 | $8.97 | 1,880,200 |
| 2024-09-18 | $8.90 | $8.93 | $8.60 | $8.71 | $8.71 | 1,798,400 |
| 2024-09-13 | $9.09 | $9.12 | $8.87 | $8.87 | $8.87 | 1,216,200 |
| 2024-09-12 | $9.08 | $9.20 | $9.08 | $9.09 | $9.09 | 1,677,600 |
| 2024-09-11 | $9.29 | $9.29 | $9.03 | $9.08 | $9.08 | 1,631,500 |
| 2024-09-10 | $9.03 | $9.16 | $8.86 | $9.14 | $9.14 | 1,835,100 |
| 2024-09-09 | $9.01 | $9.11 | $8.88 | $9.00 | $9.00 | 1,511,800 |
| 2024-09-06 | $9.34 | $9.35 | $9.00 | $9.03 | $9.03 | 1,615,500 |
| 2024-09-05 | $9.15 | $9.33 | $9.15 | $9.30 | $9.30 | 1,580,200 |
| 2024-09-04 | $9.27 | $9.27 | $9.09 | $9.22 | $9.22 | 1,746,900 |
| 2024-09-03 | $9.10 | $9.32 | $9.10 | $9.28 | $9.28 | 1,546,800 |
| 2024-09-02 | $9.22 | $9.33 | $9.11 | $9.12 | $9.12 | 2,923,000 |
| 2024-08-30 | $9.01 | $9.32 | $8.99 | $9.19 | $9.19 | 2,249,800 |
| 2024-08-29 | $8.77 | $9.13 | $8.72 | $9.10 | $9.10 | 2,264,100 |
| 2024-08-28 | $8.71 | $8.90 | $8.64 | $8.80 | $8.80 | 1,960,300 |
| 2024-08-27 | $8.80 | $9.01 | $8.66 | $8.73 | $8.73 | 2,980,600 |
| 2024-08-26 | $8.62 | $8.94 | $8.61 | $8.79 | $8.79 | 2,401,500 |
| 2024-08-23 | $8.74 | $8.82 | $8.45 | $8.57 | $8.57 | 2,805,500 |
| 2024-08-22 | $8.92 | $9.03 | $8.73 | $8.73 | $8.73 | 1,348,400 |
| 2024-08-21 | $9.14 | $9.20 | $8.92 | $8.95 | $8.95 | 1,533,200 |
| 2024-08-20 | $9.22 | $9.25 | $8.97 | $9.02 | $9.02 | 1,401,500 |
| 2024-08-19 | $9.32 | $9.39 | $9.21 | $9.22 | $9.22 | 1,520,900 |
| 2024-08-16 | $9.24 | $9.55 | $9.24 | $9.32 | $9.32 | 2,094,500 |
| 2024-08-15 | $9.10 | $9.32 | $9.00 | $9.27 | $9.27 | 2,421,100 |
| 2024-08-14 | $9.00 | $9.26 | $9.00 | $9.10 | $9.10 | 1,803,100 |
| 2024-08-13 | $8.91 | $9.15 | $8.91 | $9.14 | $9.14 | 1,152,600 |
| 2024-08-12 | $9.05 | $9.17 | $8.97 | $9.03 | $9.03 | 1,532,400 |
| 2024-08-09 | $9.15 | $9.26 | $9.07 | $9.09 | $9.09 | 1,158,300 |
| 2024-08-08 | $9.23 | $9.23 | $8.88 | $9.09 | $9.09 | 2,034,770 |
| 2024-08-07 | $9.17 | $9.35 | $9.15 | $9.23 | $9.23 | 1,504,640 |
| 2024-08-06 | $8.95 | $9.23 | $8.95 | $9.19 | $9.19 | 2,306,040 |
| 2024-08-05 | $9.16 | $9.25 | $8.90 | $8.92 | $8.92 | 2,358,670 |
| 2024-08-02 | $9.55 | $9.60 | $9.27 | $9.29 | $9.29 | 1,717,970 |
| 2024-08-01 | $9.66 | $9.69 | $9.52 | $9.55 | $9.55 | 1,533,300 |
| 2024-07-31 | $9.24 | $9.68 | $9.15 | $9.60 | $9.60 | 2,259,420 |
| 2024-07-30 | $9.14 | $9.26 | $9.05 | $9.23 | $9.23 | 1,455,700 |
| 2024-07-29 | $9.26 | $9.27 | $9.08 | $9.20 | $9.20 | 1,189,700 |
| 2024-07-26 | $8.95 | $9.22 | $8.92 | $9.19 | $9.19 | 1,564,400 |
| 2024-07-25 | $8.88 | $9.02 | $8.72 | $8.88 | $8.88 | 1,583,800 |
| 2024-07-24 | $9.01 | $9.12 | $8.89 | $8.93 | $8.93 | 1,793,600 |
| 2024-07-23 | $9.26 | $9.33 | $9.05 | $9.05 | $9.05 | 1,231,200 |
| 2024-07-22 | $9.28 | $9.35 | $9.20 | $9.26 | $9.26 | 1,889,500 |
| 2024-07-19 | $9.05 | $9.26 | $8.98 | $9.17 | $9.17 | 2,046,000 |
| 2024-07-18 | $9.06 | $9.24 | $8.78 | $9.12 | $9.12 | 2,728,100 |
| 2024-07-17 | $9.49 | $9.50 | $9.15 | $9.16 | $9.16 | 1,892,000 |
| 2024-07-16 | $9.41 | $9.52 | $9.28 | $9.43 | $9.43 | 2,011,540 |
| 2024-07-15 | $9.70 | $9.75 | $9.31 | $9.48 | $9.48 | 2,263,740 |
| 2024-07-12 | $9.72 | $9.80 | $9.64 | $9.75 | $9.75 | 1,845,800 |
| 2024-07-11 | $9.68 | $9.70 | $9.58 | $9.67 | $9.67 | 1,839,300 |
| 2024-07-10 | $9.40 | $9.62 | $9.34 | $9.49 | $9.49 | 2,793,200 |
| 2024-07-09 | $8.97 | $9.41 | $8.89 | $9.40 | $9.40 | 3,582,840 |
| 2024-07-08 | $9.18 | $9.20 | $8.90 | $8.94 | $8.94 | 3,163,100 |
| 2024-07-05 | $9.24 | $9.25 | $8.88 | $9.09 | $9.09 | 3,998,440 |
| 2024-07-04 | $9.37 | $9.55 | $9.09 | $9.14 | $9.14 | 4,823,500 |
| 2024-07-03 | $10.08 | $10.08 | $9.41 | $9.48 | $9.48 | 10,057,900 |
| 2024-07-02 | $9.88 | $10.88 | $9.70 | $10.34 | $10.34 | 10,236,740 |
| 2024-07-01 | $9.90 | $9.98 | $9.64 | $9.82 | $9.82 | 2,465,900 |
| 2024-06-28 | $9.60 | $10.02 | $9.59 | $9.87 | $9.87 | 2,380,900 |
| 2024-06-27 | $10.05 | $10.15 | $9.61 | $9.61 | $9.61 | 3,404,850 |
| 2024-06-26 | $9.64 | $10.04 | $9.47 | $10.04 | $10.04 | 2,231,800 |
| 2024-06-25 | $9.69 | $9.86 | $9.55 | $9.62 | $9.62 | 2,381,450 |
| 2024-06-24 | $10.21 | $10.21 | $9.62 | $9.63 | $9.63 | 3,181,500 |
| 2024-06-21 | $10.24 | $10.40 | $9.98 | $10.21 | $10.21 | 4,291,900 |
| 2024-06-20 | $10.64 | $10.64 | $10.26 | $10.32 | $10.32 | 2,180,600 |
| 2024-06-19 | $10.53 | $10.68 | $10.45 | $10.60 | $10.60 | 2,447,400 |
| 2024-06-18 | $10.39 | $10.53 | $10.20 | $10.53 | $10.53 | 1,920,900 |
| 2024-06-17 | $10.38 | $10.52 | $10.30 | $10.36 | $10.36 | 2,292,500 |
| 2024-06-14 | $10.31 | $10.46 | $10.16 | $10.39 | $10.39 | 2,051,400 |
| 2024-06-13 | $10.29 | $10.45 | $10.19 | $10.31 | $10.31 | 2,465,150 |
| 2024-06-12 | $10.17 | $10.40 | $10.11 | $10.26 | $10.26 | 2,477,000 |
| 2024-06-11 | $9.84 | $10.22 | $9.45 | $10.16 | $10.16 | 3,726,000 |
| 2024-06-07 | $9.48 | $9.90 | $9.45 | $9.85 | $9.85 | 4,261,600 |
| 2024-06-06 | $10.05 | $10.14 | $9.19 | $9.39 | $9.39 | 6,478,060 |
| 2024-06-05 | $10.41 | $10.49 | $10.00 | $10.05 | $10.05 | 3,557,300 |
| 2024-06-04 | $10.59 | $10.73 | $10.25 | $10.55 | $10.55 | 4,662,240 |
| 2024-06-03 | $10.60 | $10.83 | $10.40 | $10.69 | $10.69 | 4,996,600 |
| 2024-05-31 | $11.10 | $11.10 | $10.58 | $10.62 | $10.62 | 6,997,000 |
| 2024-05-30 | $11.15 | $11.25 | $10.79 | $11.14 | $11.14 | 6,363,260 |
| 2024-05-29 | $10.74 | $11.57 | $10.73 | $11.36 | $11.36 | 8,287,000 |
| 2024-05-28 | $10.91 | $11.09 | $10.62 | $10.80 | $10.80 | 6,499,900 |
| 2024-05-27 | $10.50 | $11.18 | $10.40 | $11.13 | $11.13 | 8,826,200 |
| 2024-05-24 | $10.38 | $10.53 | $10.21 | $10.23 | $10.23 | 2,656,900 |
| 2024-05-23 | $10.50 | $10.81 | $10.28 | $10.41 | $10.41 | 3,519,400 |
| 2024-05-22 | $10.31 | $10.55 | $10.25 | $10.52 | $10.52 | 2,530,700 |
| 2024-05-21 | $10.44 | $10.51 | $10.24 | $10.27 | $10.27 | 2,210,400 |
| 2024-05-20 | $10.20 | $10.53 | $10.10 | $10.50 | $10.50 | 4,111,400 |
| 2024-05-17 | $10.15 | $10.19 | $10.02 | $10.19 | $10.19 | 2,650,900 |
| 2024-05-16 | $10.10 | $10.28 | $9.99 | $10.04 | $10.04 | 3,441,850 |
| 2024-05-15 | $10.20 | $10.60 | $10.07 | $10.09 | $10.09 | 3,740,500 |
| 2024-05-14 | $10.30 | $10.60 | $10.16 | $10.31 | $10.31 | 6,158,900 |
| 2024-05-13 | $10.10 | $10.84 | $9.91 | $10.41 | $10.41 | 7,952,930 |
| 2024-05-10 | $10.15 | $10.15 | $9.96 | $10.04 | $10.04 | 1,888,900 |
| 2024-05-09 | $9.96 | $10.13 | $9.91 | $10.07 | $10.07 | 2,203,810 |
| 2024-05-08 | $10.06 | $10.11 | $9.86 | $9.93 | $9.93 | 2,624,400 |
| 2024-05-07 | $10.08 | $10.12 | $9.92 | $10.07 | $10.07 | 3,120,500 |
| 2024-05-06 | $9.81 | $10.07 | $9.81 | $10.06 | $10.06 | 3,695,100 |
| 2024-04-30 | $9.63 | $9.83 | $9.60 | $9.79 | $9.79 | 3,952,200 |
| 2024-04-29 | $9.46 | $9.71 | $9.43 | $9.67 | $9.67 | 3,579,900 |
| 2024-04-26 | $9.21 | $9.52 | $9.15 | $9.43 | $9.43 | 2,959,400 |
| 2024-04-25 | $9.23 | $9.29 | $9.13 | $9.23 | $9.23 | 2,791,800 |
| 2024-04-24 | $8.85 | $9.27 | $8.85 | $9.26 | $9.26 | 3,601,200 |
| 2024-04-23 | $8.54 | $8.84 | $8.50 | $8.77 | $8.77 | 2,715,560 |
| 2024-04-22 | $8.33 | $8.64 | $8.10 | $8.52 | $8.52 | 2,378,660 |
| 2024-04-19 | $8.55 | $8.57 | $8.32 | $8.45 | $8.45 | 1,799,300 |
| 2024-04-18 | $8.68 | $8.69 | $8.39 | $8.55 | $8.55 | 2,492,000 |
| 2024-04-17 | $7.95 | $8.63 | $7.95 | $8.63 | $8.63 | 3,455,200 |
| 2024-04-16 | $8.40 | $8.43 | $7.63 | $7.82 | $7.82 | 4,784,100 |
| 2024-04-15 | $9.08 | $9.26 | $8.34 | $8.50 | $8.50 | 4,426,600 |
| 2024-04-12 | $9.44 | $9.45 | $9.16 | $9.18 | $9.18 | 3,190,800 |
| 2024-04-11 | $9.23 | $9.68 | $9.12 | $9.37 | $9.37 | 3,339,600 |
| 2024-04-10 | $9.50 | $9.56 | $9.16 | $9.24 | $9.24 | 2,778,700 |
| 2024-04-09 | $9.30 | $9.53 | $9.29 | $9.49 | $9.49 | 2,098,800 |
| 2024-04-08 | $9.63 | $9.66 | $9.25 | $9.30 | $9.30 | 3,982,510 |
| 2024-04-03 | $9.74 | $9.75 | $9.40 | $9.62 | $9.62 | 3,734,300 |
| 2024-04-02 | $9.80 | $9.86 | $9.64 | $9.72 | $9.72 | 4,727,900 |
| 2024-04-01 | $9.88 | $9.98 | $9.65 | $9.82 | $9.82 | 10,037,800 |
| 2024-03-29 | $9.43 | $10.38 | $9.40 | $9.93 | $9.93 | 10,955,900 |
| 2024-03-28 | $8.92 | $9.74 | $8.92 | $9.44 | $9.44 | 4,564,400 |
| 2024-03-27 | $9.46 | $9.47 | $8.93 | $8.93 | $8.93 | 2,662,300 |
| 2024-03-26 | $9.38 | $9.54 | $9.18 | $9.36 | $9.36 | 2,905,400 |
| 2024-03-25 | $9.74 | $9.81 | $9.36 | $9.41 | $9.41 | 3,964,490 |
| 2024-03-22 | $9.94 | $9.98 | $9.70 | $9.83 | $9.83 | 3,452,400 |
| 2024-03-21 | $10.04 | $10.07 | $9.78 | $9.94 | $9.94 | 4,332,900 |
| 2024-03-20 | $9.70 | $10.11 | $9.70 | $10.06 | $10.06 | 5,611,190 |
| 2024-03-19 | $9.72 | $9.82 | $9.61 | $9.71 | $9.71 | 4,286,000 |
| 2024-03-18 | $9.62 | $9.82 | $9.52 | $9.70 | $9.70 | 6,064,800 |
| 2024-03-15 | $9.15 | $9.64 | $9.10 | $9.62 | $9.62 | 5,788,400 |
| 2024-03-14 | $9.38 | $9.55 | $9.09 | $9.23 | $9.23 | 4,556,600 |
| 2024-03-13 | $9.30 | $9.37 | $9.19 | $9.31 | $9.31 | 3,462,900 |
| 2024-03-12 | $9.25 | $9.32 | $9.09 | $9.28 | $9.28 | 3,693,200 |
| 2024-03-11 | $9.12 | $9.30 | $8.95 | $9.22 | $9.22 | 3,678,200 |
| 2024-03-08 | $9.27 | $9.29 | $8.82 | $9.13 | $9.13 | 5,484,600 |
| 2024-03-07 | $8.95 | $9.71 | $8.95 | $9.28 | $9.28 | 8,858,000 |
| 2024-03-06 | $8.60 | $8.97 | $8.49 | $8.95 | $8.95 | 4,752,500 |
| 2024-03-05 | $8.75 | $8.86 | $8.52 | $8.55 | $8.55 | 3,491,300 |
| 2024-03-04 | $8.88 | $8.96 | $8.46 | $8.74 | $8.74 | 4,561,000 |
| 2024-03-01 | $8.55 | $8.98 | $8.50 | $8.88 | $8.88 | 5,885,400 |
| 2024-02-29 | $8.08 | $8.64 | $8.08 | $8.55 | $8.55 | 6,383,900 |
| 2024-02-28 | $9.35 | $9.75 | $8.15 | $8.22 | $8.22 | 7,932,500 |
| 2024-02-27 | $9.02 | $9.28 | $8.82 | $9.27 | $9.27 | 4,360,900 |
| 2024-02-26 | $8.70 | $9.45 | $8.70 | $9.11 | $9.11 | 6,476,700 |
| 2024-02-23 | $8.45 | $8.86 | $8.36 | $8.73 | $8.73 | 5,502,600 |
| 2024-02-22 | $8.10 | $8.54 | $8.10 | $8.44 | $8.44 | 3,998,750 |
| 2024-02-21 | $7.92 | $8.52 | $7.90 | $8.12 | $8.12 | 4,288,750 |
| 2024-02-20 | $7.81 | $8.06 | $7.58 | $8.06 | $8.06 | 3,718,430 |
| 2024-02-19 | $7.50 | $8.11 | $7.49 | $7.87 | $7.87 | 7,296,040 |
| 2024-02-08 | $6.55 | $7.45 | $6.40 | $7.45 | $7.45 | 9,107,350 |
| 2024-02-07 | $6.91 | $6.95 | $6.24 | $6.46 | $6.46 | 7,868,300 |
| 2024-02-06 | $6.70 | $7.19 | $6.25 | $6.95 | $6.95 | 8,654,450 |
| 2024-02-05 | $8.00 | $8.00 | $6.63 | $6.95 | $6.95 | 8,737,260 |
| 2024-02-02 | $8.64 | $8.85 | $7.74 | $8.03 | $8.03 | 4,342,800 |
| 2024-02-01 | $8.73 | $8.77 | $8.28 | $8.65 | $8.65 | 4,908,000 |
| 2024-01-31 | $9.33 | $9.33 | $8.61 | $8.68 | $8.68 | 3,517,700 |
| 2024-01-30 | $9.78 | $9.78 | $9.23 | $9.28 | $9.28 | 3,057,900 |
| 2024-01-29 | $10.25 | $10.28 | $9.67 | $9.73 | $9.73 | 2,901,100 |
| 2024-01-26 | $10.24 | $10.37 | $10.09 | $10.20 | $10.20 | 2,486,100 |
| 2024-01-25 | $9.69 | $10.27 | $9.63 | $10.26 | $10.26 | 2,854,200 |
| 2024-01-24 | $9.58 | $9.86 | $9.34 | $9.70 | $9.70 | 3,842,000 |
| 2024-01-23 | $9.66 | $9.67 | $9.32 | $9.50 | $9.50 | 3,798,100 |
| 2024-01-22 | $10.27 | $10.42 | $9.60 | $9.65 | $9.65 | 3,852,150 |
| 2024-01-19 | $10.56 | $10.67 | $10.26 | $10.34 | $10.34 | 3,223,340 |
| 2024-01-18 | $10.71 | $10.88 | $10.23 | $10.51 | $10.51 | 2,733,800 |
| 2024-01-17 | $11.01 | $11.04 | $10.71 | $10.71 | $10.71 | 2,348,300 |
| 2024-01-16 | $10.98 | $11.07 | $10.81 | $10.97 | $10.97 | 2,710,400 |
| 2024-01-15 | $11.05 | $11.09 | $10.88 | $10.98 | $10.98 | 2,189,900 |
| 2024-01-12 | $11.29 | $11.33 | $11.05 | $11.05 | $11.05 | 1,870,700 |
| 2024-01-11 | $11.07 | $11.27 | $11.00 | $11.22 | $11.22 | 2,799,100 |
| 2024-01-10 | $11.32 | $11.32 | $11.01 | $11.03 | $11.03 | 3,302,600 |
| 2024-01-09 | $11.14 | $11.47 | $11.14 | $11.24 | $11.24 | 4,473,100 |
| 2024-01-08 | $11.30 | $11.30 | $10.97 | $10.98 | $10.98 | 2,810,190 |
| 2024-01-05 | $11.53 | $11.61 | $11.14 | $11.23 | $11.23 | 2,788,100 |
| 2024-01-04 | $11.56 | $11.57 | $11.41 | $11.49 | $11.49 | 2,512,090 |
| 2024-01-03 | $11.65 | $11.84 | $11.45 | $11.52 | $11.52 | 2,615,300 |
| 2024-01-02 | $11.59 | $11.86 | $11.58 | $11.72 | $11.72 | 4,068,740 |
| 2024-01-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-12-29 | $11.38 | $11.57 | $11.24 | $11.54 | $11.54 | 2,632,700 |
| 2023-12-28 | $10.96 | $11.34 | $10.81 | $11.29 | $11.29 | 2,892,900 |
| 2023-12-27 | $10.75 | $11.04 | $10.71 | $10.99 | $10.99 | 2,368,800 |
| 2023-12-26 | $11.09 | $11.11 | $10.69 | $10.75 | $10.75 | 2,996,500 |
| 2023-12-25 | $11.11 | $11.32 | $10.83 | $11.09 | $11.09 | 3,538,000 |
| 2023-12-22 | $11.38 | $11.42 | $11.08 | $11.12 | $11.12 | 2,871,450 |
| 2023-12-21 | $11.49 | $11.49 | $10.97 | $11.37 | $11.37 | 3,586,200 |
| 2023-12-20 | $11.37 | $11.60 | $11.33 | $11.40 | $11.40 | 2,896,820 |
| 2023-12-19 | $11.22 | $11.40 | $11.14 | $11.37 | $11.37 | 2,507,000 |
| 2023-12-18 | $11.39 | $11.45 | $11.17 | $11.20 | $11.20 | 2,866,200 |
| 2023-12-15 | $11.56 | $11.56 | $11.33 | $11.35 | $11.35 | 2,055,250 |
| 2023-12-14 | $11.65 | $11.74 | $11.41 | $11.45 | $11.45 | 2,495,000 |
| 2023-12-13 | $11.48 | $11.65 | $11.35 | $11.49 | $11.49 | 2,273,800 |
| 2023-12-12 | $11.54 | $11.59 | $11.35 | $11.45 | $11.45 | 2,178,000 |
| 2023-12-11 | $11.38 | $11.62 | $11.23 | $11.54 | $11.54 | 3,859,600 |
| 2023-12-08 | $11.68 | $11.95 | $11.39 | $11.41 | $11.41 | 3,617,200 |
| 2023-12-07 | $11.75 | $11.88 | $11.60 | $11.66 | $11.66 | 3,803,700 |
| 2023-12-06 | $11.86 | $11.87 | $11.62 | $11.69 | $11.69 | 3,797,300 |
| 2023-12-05 | $12.00 | $12.08 | $11.68 | $11.76 | $11.76 | 3,769,200 |
| 2023-12-04 | $12.06 | $12.17 | $11.93 | $12.00 | $12.00 | 3,363,500 |
| 2023-12-01 | $12.02 | $12.06 | $11.79 | $12.00 | $12.00 | 3,166,700 |
| 2023-11-30 | $12.11 | $12.24 | $11.81 | $11.96 | $11.96 | 3,288,300 |
| 2023-11-29 | $12.29 | $12.35 | $12.12 | $12.15 | $12.15 | 3,295,650 |
| 2023-11-28 | $12.02 | $12.33 | $11.90 | $12.21 | $12.21 | 4,170,050 |
| 2023-11-27 | $11.89 | $12.13 | $11.76 | $12.01 | $12.01 | 4,381,100 |
| 2023-11-24 | $12.20 | $12.25 | $11.82 | $11.91 | $11.91 | 6,323,300 |
| 2023-11-23 | $12.02 | $12.22 | $11.84 | $12.19 | $12.19 | 9,940,960 |
| 2023-11-22 | $12.99 | $13.29 | $12.05 | $12.06 | $12.06 | 14,585,360 |
| 2023-11-21 | $12.52 | $12.63 | $12.35 | $12.59 | $12.59 | 3,377,500 |
| 2023-11-20 | $12.35 | $12.53 | $12.21 | $12.52 | $12.52 | 2,619,400 |
| 2023-11-17 | $12.22 | $12.38 | $12.15 | $12.35 | $12.35 | 2,282,400 |
| 2023-11-16 | $12.30 | $12.39 | $12.20 | $12.23 | $12.23 | 1,936,500 |
| 2023-11-15 | $12.43 | $12.44 | $12.26 | $12.34 | $12.34 | 2,485,800 |
| 2023-11-14 | $12.30 | $12.35 | $12.16 | $12.28 | $12.28 | 2,037,100 |
| 2023-11-13 | $12.06 | $12.30 | $12.03 | $12.30 | $12.30 | 2,773,200 |
| 2023-11-10 | $11.98 | $12.18 | $11.90 | $12.02 | $12.02 | 2,763,950 |
| 2023-11-09 | $12.18 | $12.28 | $11.91 | $11.94 | $11.94 | 2,819,850 |
| 2023-11-08 | $11.94 | $12.30 | $11.86 | $12.20 | $12.20 | 3,259,500 |
| 2023-11-07 | $11.95 | $12.06 | $11.71 | $12.03 | $12.03 | 2,946,200 |
| 2023-11-06 | $11.71 | $11.95 | $11.64 | $11.91 | $11.91 | 3,774,600 |
| 2023-11-03 | $11.25 | $11.75 | $11.24 | $11.68 | $11.68 | 4,355,300 |
| 2023-11-02 | $11.25 | $11.49 | $11.16 | $11.17 | $11.17 | 2,372,600 |
| 2023-11-01 | $11.23 | $11.47 | $11.22 | $11.34 | $11.34 | 3,604,400 |
| 2023-10-31 | $11.51 | $11.64 | $11.09 | $11.21 | $11.21 | 4,032,500 |
| 2023-10-30 | $11.73 | $11.80 | $11.28 | $11.55 | $11.55 | 5,030,600 |
| 2023-10-27 | $11.55 | $11.85 | $11.46 | $11.72 | $11.72 | 3,596,600 |
| 2023-10-26 | $11.95 | $12.03 | $11.65 | $11.80 | $11.80 | 2,283,000 |
| 2023-10-25 | $11.83 | $12.02 | $11.83 | $11.97 | $11.97 | 1,734,300 |
| 2023-10-24 | $11.49 | $11.86 | $11.34 | $11.78 | $11.78 | 3,112,000 |
| 2023-10-23 | $11.64 | $11.82 | $11.24 | $11.49 | $11.49 | 4,476,620 |
| 2023-10-20 | $11.93 | $12.03 | $11.46 | $11.53 | $11.53 | 3,217,900 |
| 2023-10-19 | $11.89 | $12.26 | $11.80 | $11.93 | $11.93 | 2,151,760 |
| 2023-10-18 | $12.10 | $12.20 | $11.80 | $11.84 | $11.84 | 1,953,200 |
| 2023-10-17 | $12.26 | $12.28 | $11.93 | $12.19 | $12.19 | 1,920,740 |
| 2023-10-16 | $12.40 | $12.47 | $12.12 | $12.23 | $12.23 | 2,061,650 |
| 2023-10-13 | $12.50 | $12.54 | $12.31 | $12.37 | $12.37 | 1,762,800 |
| 2023-10-12 | $12.91 | $12.97 | $12.50 | $12.59 | $12.59 | 2,816,400 |
| 2023-10-11 | $12.85 | $12.91 | $12.55 | $12.90 | $12.90 | 2,465,900 |
| 2023-10-10 | $12.80 | $12.91 | $12.70 | $12.74 | $12.74 | 1,501,900 |
| 2023-10-09 | $12.87 | $12.92 | $12.61 | $12.71 | $12.71 | 1,777,600 |
| 2023-09-28 | $12.80 | $12.95 | $12.65 | $12.85 | $12.85 | 2,657,000 |
| 2023-09-27 | $12.67 | $12.90 | $12.54 | $12.77 | $12.77 | 2,529,100 |
| 2023-09-26 | $12.59 | $12.92 | $12.51 | $12.70 | $12.70 | 2,363,400 |
| 2023-09-25 | $12.82 | $12.87 | $12.40 | $12.63 | $12.63 | 2,730,500 |
| 2023-09-22 | $12.12 | $12.71 | $12.01 | $12.70 | $12.70 | 3,584,100 |
| 2023-09-21 | $12.34 | $12.35 | $12.02 | $12.02 | $12.02 | 2,997,900 |
| 2023-09-20 | $12.36 | $12.53 | $12.20 | $12.21 | $12.21 | 2,105,500 |
| 2023-09-19 | $12.65 | $12.68 | $12.29 | $12.32 | $12.32 | 2,008,100 |
| 2023-09-18 | $12.48 | $12.89 | $12.34 | $12.60 | $12.60 | 2,187,100 |
| 2023-09-15 | $12.66 | $12.72 | $12.38 | $12.47 | $12.47 | 1,946,400 |
| 2023-09-14 | $12.83 | $12.86 | $12.48 | $12.61 | $12.61 | 1,676,100 |
| 2023-09-13 | $12.87 | $13.00 | $12.58 | $12.73 | $12.73 | 2,358,320 |
| 2023-09-12 | $13.38 | $13.38 | $12.96 | $13.00 | $13.00 | 2,456,800 |
| 2023-09-11 | $13.30 | $13.47 | $13.09 | $13.25 | $13.25 | 3,884,300 |
| 2023-09-08 | $13.40 | $13.41 | $13.16 | $13.30 | $13.30 | 2,664,600 |
| 2023-09-07 | $13.47 | $13.64 | $13.12 | $13.19 | $13.19 | 3,688,900 |
| 2023-09-06 | $13.44 | $13.63 | $13.31 | $13.50 | $13.50 | 2,948,200 |
| 2023-09-05 | $13.30 | $13.52 | $13.20 | $13.46 | $13.46 | 2,855,300 |
| 2023-09-04 | $13.15 | $13.42 | $12.97 | $13.33 | $13.33 | 4,730,400 |
| 2023-09-01 | $13.72 | $13.84 | $13.52 | $13.67 | $13.67 | 2,504,510 |
| 2023-08-31 | $13.76 | $13.88 | $13.56 | $13.75 | $13.75 | 3,139,600 |
| 2023-08-30 | $13.11 | $13.92 | $13.01 | $13.79 | $13.79 | 5,066,880 |
| 2023-08-29 | $12.40 | $13.19 | $12.30 | $13.11 | $13.11 | 4,163,300 |
| 2023-08-28 | $13.64 | $13.64 | $12.29 | $12.37 | $12.37 | 3,098,500 |
| 2023-08-25 | $12.70 | $12.82 | $12.29 | $12.47 | $12.47 | 4,094,950 |
| 2023-08-24 | $12.83 | $12.98 | $12.49 | $12.86 | $12.86 | 3,459,000 |
| 2023-08-23 | $13.07 | $13.07 | $12.65 | $12.71 | $12.71 | 1,962,500 |
| 2023-08-22 | $13.00 | $13.17 | $12.68 | $13.02 | $13.02 | 2,733,600 |
| 2023-08-21 | $13.23 | $13.23 | $12.84 | $12.87 | $12.87 | 1,978,800 |
| 2023-08-18 | $13.13 | $13.37 | $13.00 | $13.03 | $13.03 | 2,847,800 |
| 2023-08-17 | $12.83 | $13.26 | $12.63 | $13.12 | $13.12 | 2,863,400 |
| 2023-08-16 | $12.96 | $13.08 | $12.88 | $12.89 | $12.89 | 2,025,300 |
| 2023-08-15 | $13.13 | $13.31 | $12.93 | $12.95 | $12.95 | 1,777,200 |
| 2023-08-14 | $12.91 | $13.19 | $12.81 | $13.15 | $13.15 | 2,665,500 |
| 2023-08-11 | $13.40 | $13.40 | $12.99 | $13.00 | $13.00 | 1,806,800 |
| 2023-08-10 | $13.21 | $13.35 | $13.18 | $13.35 | $13.35 | 1,426,400 |
| 2023-08-09 | $13.39 | $13.39 | $12.95 | $13.21 | $13.21 | 3,509,800 |
| 2023-08-08 | $13.56 | $13.69 | $13.29 | $13.40 | $13.40 | 2,540,300 |
| 2023-08-07 | $14.00 | $14.06 | $13.48 | $13.56 | $13.56 | 2,857,000 |
| 2023-08-04 | $13.76 | $14.19 | $13.71 | $14.00 | $14.00 | 2,824,510 |
| 2023-08-03 | $13.49 | $13.79 | $13.40 | $13.77 | $13.77 | 2,289,100 |
| 2023-08-02 | $13.29 | $13.71 | $13.26 | $13.55 | $13.55 | 2,471,800 |
| 2023-08-01 | $13.48 | $13.54 | $13.22 | $13.25 | $13.25 | 2,433,600 |
| 2023-07-31 | $13.49 | $13.59 | $13.35 | $13.42 | $13.42 | 2,289,000 |
| 2023-07-28 | $13.38 | $13.58 | $13.22 | $13.48 | $13.48 | 3,190,610 |
| 2023-07-27 | $13.64 | $13.76 | $13.36 | $13.39 | $13.39 | 3,676,900 |
| 2023-07-26 | $13.93 | $13.99 | $13.58 | $13.67 | $13.67 | 4,136,040 |
| 2023-07-25 | $14.09 | $14.28 | $13.79 | $14.01 | $14.01 | 6,570,140 |
| 2023-07-24 | $15.96 | $15.96 | $14.00 | $14.09 | $14.09 | 10,921,320 |
| 2023-07-21 | $17.10 | $17.10 | $15.97 | $16.33 | $16.33 | 11,093,900 |
| 2023-07-20 | $15.35 | $18.15 | $15.22 | $17.35 | $17.35 | 12,352,990 |
| 2023-07-19 | $15.75 | $15.75 | $15.19 | $15.29 | $15.29 | 1,446,300 |
| 2023-07-18 | $15.58 | $15.70 | $15.44 | $15.60 | $15.60 | 1,049,000 |
| 2023-07-17 | $15.53 | $15.55 | $15.24 | $15.52 | $15.52 | 1,323,600 |
| 2023-07-14 | $15.63 | $15.81 | $15.40 | $15.46 | $15.46 | 1,297,800 |
| 2023-07-13 | $15.72 | $15.82 | $15.35 | $15.61 | $15.61 | 2,010,580 |
| 2023-07-12 | $16.03 | $16.60 | $15.71 | $15.78 | $15.78 | 2,127,300 |
| 2023-07-11 | $15.27 | $16.08 | $15.20 | $16.01 | $16.01 | 1,971,000 |
| 2023-07-10 | $15.40 | $15.56 | $15.25 | $15.27 | $15.27 | 1,323,100 |
| 2023-07-07 | $15.61 | $15.62 | $15.22 | $15.40 | $15.40 | 1,122,200 |
| 2023-07-06 | $15.50 | $15.80 | $15.40 | $15.56 | $15.56 | 1,125,500 |
| 2023-07-05 | $15.90 | $15.90 | $15.40 | $15.54 | $15.54 | 1,355,400 |
| 2023-07-04 | $15.64 | $15.94 | $15.64 | $15.91 | $15.91 | 1,353,350 |
| 2023-07-03 | $16.13 | $16.24 | $15.66 | $15.71 | $15.71 | 2,479,150 |
| 2023-06-30 | $16.06 | $16.19 | $15.88 | $16.12 | $16.12 | 1,865,800 |
| 2023-06-29 | $15.64 | $16.12 | $15.58 | $16.06 | $16.06 | 2,482,600 |
| 2023-06-28 | $15.40 | $15.80 | $14.92 | $15.69 | $15.69 | 1,873,000 |
| 2023-06-27 | $14.97 | $15.45 | $14.96 | $15.43 | $15.43 | 1,561,600 |
| 2023-06-26 | $15.60 | $15.83 | $14.95 | $15.05 | $15.05 | 2,518,390 |
| 2023-06-21 | $15.54 | $15.96 | $15.44 | $15.64 | $15.64 | 2,158,600 |
| 2023-06-20 | $15.50 | $15.72 | $15.20 | $15.59 | $15.59 | 1,929,890 |
| 2023-06-19 | $15.25 | $15.53 | $15.18 | $15.34 | $15.34 | 1,731,790 |
| 2023-06-16 | $15.67 | $15.90 | $15.22 | $15.28 | $15.28 | 1,850,900 |
| 2023-06-15 | $15.36 | $15.70 | $15.27 | $15.58 | $15.58 | 1,736,500 |
| 2023-06-14 | $15.36 | $15.48 | $15.21 | $15.36 | $15.36 | 1,174,200 |
| 2023-06-13 | $15.52 | $15.56 | $15.18 | $15.35 | $15.35 | 1,107,100 |
| 2023-06-12 | $14.97 | $15.47 | $14.80 | $15.42 | $15.42 | 1,560,200 |
| 2023-06-09 | $14.98 | $15.06 | $14.76 | $14.97 | $14.97 | 1,477,100 |
| 2023-06-08 | $15.18 | $15.31 | $14.93 | $15.06 | $15.06 | 1,224,400 |
| 2023-06-07 | $14.93 | $15.20 | $14.80 | $15.11 | $15.11 | 1,184,600 |
| 2023-06-06 | $15.33 | $15.39 | $14.89 | $14.96 | $14.96 | 1,655,200 |
| 2023-06-05 | $15.44 | $15.66 | $15.20 | $15.31 | $15.31 | 1,979,360 |
| 2023-06-02 | $15.33 | $15.60 | $15.31 | $15.34 | $15.34 | 1,322,300 |
| 2023-06-01 | $15.38 | $15.54 | $15.14 | $15.33 | $15.33 | 2,433,900 |
| 2023-05-31 | $15.63 | $15.63 | $15.28 | $15.40 | $15.40 | 1,674,900 |
| 2023-05-30 | $15.29 | $15.49 | $15.15 | $15.47 | $15.47 | 1,737,100 |
| 2023-05-29 | $15.63 | $15.76 | $15.38 | $15.44 | $15.44 | 2,594,390 |
| 2023-05-26 | $15.25 | $15.59 | $15.01 | $15.44 | $15.44 | 2,157,000 |
| 2023-05-25 | $15.20 | $15.32 | $14.90 | $15.11 | $15.11 | 1,299,900 |
| 2023-05-24 | $15.00 | $15.17 | $14.73 | $15.04 | $15.04 | 1,252,400 |
| 2023-05-23 | $15.11 | $15.27 | $14.88 | $14.88 | $14.88 | 1,403,900 |
| 2023-05-22 | $15.02 | $15.23 | $14.90 | $15.16 | $15.16 | 2,368,300 |
| 2023-05-19 | $14.96 | $15.06 | $14.71 | $14.95 | $14.95 | 1,998,950 |
| 2023-05-18 | $14.72 | $15.00 | $14.55 | $14.88 | $14.88 | 2,742,590 |
| 2023-05-17 | $14.39 | $14.74 | $14.12 | $14.70 | $14.70 | 2,506,200 |
| 2023-05-16 | $14.01 | $14.54 | $13.73 | $14.20 | $14.20 | 2,554,800 |
| 2023-05-15 | $13.90 | $14.04 | $13.68 | $13.94 | $13.94 | 1,251,850 |
| 2023-05-12 | $13.75 | $13.99 | $13.60 | $13.79 | $13.79 | 1,042,600 |
| 2023-05-11 | $13.76 | $14.04 | $13.59 | $13.89 | $13.89 | 1,287,040 |
| 2023-05-10 | $13.78 | $13.85 | $13.47 | $13.70 | $13.70 | 1,341,000 |
| 2023-05-09 | $14.12 | $14.19 | $13.59 | $13.59 | $13.59 | 2,199,260 |
| 2023-05-08 | $14.34 | $14.34 | $13.98 | $14.09 | $14.09 | 1,300,940 |
| 2023-05-05 | $14.45 | $14.45 | $14.11 | $14.22 | $14.22 | 1,522,400 |
| 2023-05-04 | $14.12 | $14.50 | $14.02 | $14.45 | $14.45 | 2,224,400 |
| 2023-05-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-05-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-04-28 | $13.53 | $14.28 | $13.51 | $14.12 | $14.12 | 3,026,000 |
| 2023-04-27 | $13.28 | $13.78 | $13.12 | $13.56 | $13.56 | 2,688,500 |
| 2023-04-26 | $13.22 | $13.56 | $13.16 | $13.38 | $13.38 | 2,737,700 |
| 2023-04-25 | $13.96 | $14.24 | $13.15 | $13.22 | $13.22 | 3,707,500 |
| 2023-04-24 | $13.61 | $14.24 | $13.55 | $13.96 | $13.96 | 3,305,000 |
| 2023-04-21 | $14.20 | $14.28 | $13.50 | $13.53 | $13.53 | 3,453,600 |
| 2023-04-20 | $14.33 | $14.64 | $14.10 | $14.20 | $14.20 | 2,134,500 |
| 2023-04-19 | $14.30 | $14.64 | $14.27 | $14.33 | $14.33 | 1,791,100 |
| 2023-04-18 | $14.62 | $14.62 | $14.24 | $14.27 | $14.27 | 1,417,300 |
| 2023-04-17 | $14.81 | $14.92 | $14.58 | $14.63 | $14.63 | 1,901,500 |
| 2023-04-14 | $14.44 | $14.77 | $14.21 | $14.71 | $14.71 | 2,641,300 |
| 2023-04-13 | $14.86 | $14.97 | $14.40 | $14.47 | $14.47 | 2,583,000 |
| 2023-04-12 | $14.74 | $14.99 | $14.63 | $14.87 | $14.87 | 1,904,200 |
| 2023-04-11 | $14.53 | $14.83 | $14.53 | $14.80 | $14.80 | 2,439,200 |
| 2023-04-10 | $15.17 | $15.27 | $14.60 | $14.70 | $14.70 | 2,478,300 |
| 2023-04-07 | $14.79 | $15.25 | $14.65 | $15.15 | $15.15 | 3,360,400 |
| 2023-04-06 | $14.66 | $14.94 | $14.33 | $14.81 | $14.81 | 3,099,100 |
| 2023-04-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2023-04-04 | $15.00 | $15.28 | $14.51 | $14.66 | $14.66 | 7,455,500 |
| 2023-04-03 | $16.03 | $16.07 | $15.11 | $15.26 | $15.26 | 5,935,420 |
| 2023-03-31 | $15.66 | $16.08 | $15.52 | $15.98 | $15.98 | 2,113,200 |
| 2023-03-30 | $15.96 | $16.04 | $15.50 | $15.66 | $15.66 | 3,074,900 |
| 2023-03-29 | $16.16 | $16.42 | $15.84 | $15.90 | $15.90 | 3,809,100 |
| 2023-03-28 | $16.92 | $16.92 | $15.80 | $16.13 | $16.13 | 5,513,100 |
| 2023-03-27 | $16.00 | $16.89 | $15.86 | $16.89 | $16.89 | 6,790,680 |
| 2023-03-24 | $16.00 | $16.25 | $15.75 | $15.85 | $15.85 | 2,937,820 |
| 2023-03-23 | $16.04 | $16.45 | $15.83 | $16.00 | $16.00 | 3,658,800 |
| 2023-03-22 | $16.27 | $16.74 | $16.12 | $16.22 | $16.22 | 3,497,750 |
| 2023-03-21 | $16.33 | $16.38 | $16.00 | $16.28 | $16.28 | 3,151,880 |
| 2023-03-20 | $15.96 | $16.47 | $15.42 | $16.37 | $16.37 | 6,668,050 |
| 2023-03-17 | $15.86 | $16.25 | $15.70 | $15.97 | $15.97 | 4,457,900 |
| 2023-03-16 | $16.05 | $16.40 | $15.70 | $15.94 | $15.94 | 4,658,950 |
| 2023-03-15 | $15.96 | $16.30 | $15.82 | $15.89 | $15.89 | 3,649,600 |
| 2023-03-14 | $16.19 | $16.62 | $15.71 | $16.02 | $16.02 | 6,410,500 |
| 2023-03-13 | $15.03 | $16.79 | $15.01 | $16.44 | $16.44 | 11,256,800 |
| 2023-03-10 | $14.82 | $15.13 | $14.82 | $14.91 | $14.91 | 2,770,950 |
| 2023-03-09 | $14.79 | $15.26 | $14.58 | $14.95 | $14.95 | 3,092,800 |
| 2023-03-08 | $14.50 | $14.84 | $14.31 | $14.77 | $14.77 | 3,683,700 |
| 2023-03-07 | $15.03 | $15.33 | $14.48 | $14.52 | $14.52 | 4,515,950 |
| 2023-03-06 | $14.84 | $15.25 | $14.84 | $15.16 | $15.16 | 3,384,300 |
| 2023-03-03 | $15.08 | $15.48 | $14.74 | $14.82 | $14.82 | 2,473,750 |
| 2023-03-02 | $15.30 | $15.32 | $14.90 | $15.15 | $15.15 | 3,145,450 |
| 2023-03-01 | $14.99 | $15.28 | $14.80 | $15.25 | $15.25 | 4,053,800 |
| 2023-02-28 | $14.77 | $14.95 | $14.67 | $14.86 | $14.86 | 2,135,900 |
| 2023-02-27 | $15.04 | $15.11 | $14.70 | $14.76 | $14.76 | 3,120,100 |
| 2023-02-24 | $15.36 | $15.67 | $14.93 | $15.12 | $15.12 | 4,244,100 |
| 2023-02-23 | $15.53 | $15.64 | $15.11 | $15.31 | $15.31 | 5,648,900 |
| 2023-02-22 | $15.16 | $15.85 | $14.88 | $15.53 | $15.53 | 9,501,820 |
| 2023-02-21 | $13.95 | $15.73 | $13.87 | $15.15 | $15.15 | 10,766,080 |
| 2023-02-20 | $13.73 | $13.93 | $13.40 | $13.89 | $13.89 | 3,184,540 |
| 2023-02-17 | $13.76 | $14.03 | $13.69 | $13.73 | $13.73 | 2,966,910 |
| 2023-02-16 | $14.39 | $14.55 | $13.48 | $13.69 | $13.69 | 4,609,660 |
| 2023-02-15 | $14.45 | $14.64 | $14.32 | $14.46 | $14.46 | 3,310,700 |
| 2023-02-14 | $14.58 | $14.64 | $14.36 | $14.38 | $14.38 | 1,910,860 |
| 2023-02-13 | $14.50 | $14.56 | $14.31 | $14.50 | $14.50 | 3,191,650 |
| 2023-02-10 | $14.85 | $14.85 | $14.35 | $14.57 | $14.57 | 3,183,000 |
| 2023-02-09 | $14.26 | $14.75 | $14.01 | $14.75 | $14.75 | 3,912,100 |
| 2023-02-08 | $14.38 | $14.43 | $14.15 | $14.20 | $14.20 | 2,839,780 |
| 2023-02-07 | $14.50 | $14.51 | $14.18 | $14.37 | $14.37 | 3,329,580 |
| 2023-02-06 | $14.20 | $14.54 | $14.19 | $14.39 | $14.39 | 4,078,300 |
| 2023-02-03 | $14.33 | $14.78 | $14.01 | $14.36 | $14.36 | 6,440,220 |
| 2023-02-02 | $13.97 | $14.40 | $13.87 | $14.40 | $14.40 | 4,742,700 |
| 2023-02-01 | $13.82 | $13.97 | $13.66 | $13.97 | $13.97 | 3,504,000 |
| 2023-01-31 | $13.70 | $13.95 | $13.58 | $13.78 | $13.78 | 4,027,130 |
| 2023-01-30 | $13.55 | $13.72 | $13.28 | $13.66 | $13.66 | 4,098,640 |
| 2023-01-20 | $13.23 | $13.28 | $13.01 | $13.21 | $13.21 | 2,072,400 |
| 2023-01-19 | $13.21 | $13.22 | $12.99 | $13.17 | $13.17 | 2,120,100 |
| 2023-01-18 | $12.74 | $13.23 | $12.68 | $13.23 | $13.23 | 3,057,700 |
| 2023-01-17 | $12.76 | $12.96 | $12.70 | $12.80 | $12.80 | 1,560,200 |
| 2023-01-16 | $12.69 | $12.97 | $12.69 | $12.74 | $12.74 | 2,112,500 |
| 2023-01-13 | $12.95 | $13.08 | $12.61 | $12.71 | $12.71 | 1,639,500 |
| 2023-01-12 | $12.99 | $13.07 | $12.80 | $12.94 | $12.94 | 1,380,700 |
| 2023-01-11 | $13.05 | $13.25 | $12.86 | $12.91 | $12.91 | 2,159,640 |
| 2023-01-10 | $13.21 | $13.26 | $12.96 | $13.11 | $13.11 | 1,897,670 |
| 2023-01-09 | $13.17 | $13.46 | $13.03 | $13.25 | $13.25 | 3,859,670 |
| 2023-01-06 | $13.08 | $13.19 | $12.88 | $13.11 | $13.11 | 3,928,230 |
| 2023-01-05 | $12.81 | $13.22 | $12.57 | $13.13 | $13.13 | 4,939,150 |
| 2023-01-04 | $12.86 | $12.94 | $12.59 | $12.80 | $12.80 | 3,093,900 |
| 2023-01-03 | $12.23 | $13.03 | $12.14 | $12.79 | $12.79 | 5,054,300 |
| 2023-01-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-12-30 | $12.23 | $12.34 | $12.03 | $12.13 | $12.13 | 2,479,500 |
| 2022-12-29 | $12.27 | $12.40 | $12.13 | $12.14 | $12.14 | 2,044,000 |
| 2022-12-28 | $12.69 | $12.75 | $12.16 | $12.25 | $12.25 | 2,749,820 |
| 2022-12-27 | $12.86 | $13.03 | $12.40 | $12.67 | $12.67 | 2,550,100 |
| 2022-12-26 | $12.44 | $13.05 | $12.42 | $12.85 | $12.85 | 2,985,300 |
| 2022-12-23 | $12.43 | $12.60 | $12.31 | $12.45 | $12.45 | 1,509,820 |
| 2022-12-22 | $12.77 | $12.82 | $12.40 | $12.43 | $12.43 | 1,966,100 |
| 2022-12-21 | $13.01 | $13.14 | $12.66 | $12.77 | $12.77 | 2,411,100 |
| 2022-12-20 | $12.95 | $13.19 | $12.86 | $13.04 | $13.04 | 2,120,100 |
| 2022-12-19 | $13.03 | $13.20 | $12.87 | $13.01 | $13.01 | 2,043,900 |
| 2022-12-16 | $13.40 | $13.49 | $13.04 | $13.08 | $13.08 | 2,740,300 |
| 2022-12-15 | $13.21 | $13.67 | $13.01 | $13.50 | $13.50 | 3,703,400 |
| 2022-12-14 | $13.40 | $13.89 | $13.20 | $13.21 | $13.21 | 6,404,190 |
| 2022-12-13 | $13.45 | $13.69 | $13.20 | $13.26 | $13.26 | 2,921,800 |
| 2022-12-12 | $13.62 | $13.67 | $13.35 | $13.49 | $13.49 | 3,706,480 |
| 2022-12-09 | $13.70 | $13.80 | $13.45 | $13.69 | $13.69 | 3,290,700 |
| 2022-12-08 | $13.99 | $14.07 | $13.61 | $13.68 | $13.68 | 4,209,760 |
| 2022-12-07 | $14.25 | $14.43 | $13.83 | $14.01 | $14.01 | 3,381,500 |
| 2022-12-06 | $14.48 | $14.60 | $14.17 | $14.25 | $14.25 | 3,545,800 |
| 2022-12-05 | $14.57 | $14.79 | $14.30 | $14.46 | $14.46 | 3,701,300 |
| 2022-12-01 | $14.52 | $14.68 | $14.35 | $14.66 | $14.66 | 4,649,200 |
| 2022-11-30 | $14.89 | $14.90 | $14.15 | $14.49 | $14.49 | 5,301,100 |
| 2022-11-29 | $14.93 | $15.05 | $14.45 | $14.88 | $14.88 | 7,638,150 |
| 2022-11-28 | $15.27 | $15.50 | $14.63 | $14.80 | $14.80 | 8,039,010 |
| 2022-11-25 | $15.64 | $15.64 | $14.93 | $15.23 | $15.23 | 6,363,310 |
| 2022-11-24 | $15.46 | $16.08 | $15.39 | $15.62 | $15.62 | 7,605,300 |
| 2022-11-23 | $16.59 | $16.80 | $15.06 | $15.38 | $15.38 | 12,259,400 |
| 2022-11-22 | $15.90 | $17.76 | $15.73 | $16.75 | $16.75 | 16,594,940 |
| 2022-11-21 | $15.88 | $16.74 | $15.74 | $16.20 | $16.20 | 16,724,010 |
| 2022-11-18 | $13.18 | $15.76 | $13.05 | $15.76 | $15.76 | 19,289,280 |
| 2022-11-17 | $13.18 | $13.18 | $12.73 | $13.13 | $13.13 | 4,733,450 |
| 2022-11-16 | $12.10 | $13.17 | $12.05 | $13.11 | $13.11 | 9,057,610 |
| 2022-11-15 | $12.00 | $12.12 | $11.83 | $12.04 | $12.04 | 3,054,550 |
| 2022-11-14 | $11.50 | $12.02 | $11.36 | $12.01 | $12.01 | 3,551,200 |
| 2022-11-11 | $11.70 | $11.77 | $11.50 | $11.50 | $11.50 | 1,950,460 |
| 2022-11-10 | $11.57 | $11.85 | $11.40 | $11.51 | $11.51 | 1,803,050 |
| 2022-11-09 | $11.87 | $11.87 | $11.59 | $11.61 | $11.61 | 1,173,060 |
| 2022-11-08 | $11.80 | $11.88 | $11.62 | $11.79 | $11.79 | 1,617,500 |
| 2022-11-07 | $11.76 | $11.98 | $11.65 | $11.91 | $11.91 | 2,321,200 |
| 2022-11-04 | $12.12 | $12.12 | $11.76 | $11.87 | $11.87 | 3,054,600 |
| 2022-11-03 | $11.73 | $12.09 | $11.72 | $11.95 | $11.95 | 3,215,300 |
| 2022-11-02 | $11.87 | $12.16 | $11.73 | $11.77 | $11.77 | 3,352,600 |
| 2022-11-01 | $12.09 | $12.16 | $11.80 | $12.06 | $12.06 | 2,972,200 |
| 2022-10-31 | $11.55 | $12.28 | $11.45 | $12.09 | $12.09 | 5,544,070 |
| 2022-10-28 | $12.30 | $12.32 | $11.61 | $11.72 | $11.72 | 6,078,120 |
| 2022-10-27 | $11.80 | $12.20 | $11.52 | $11.85 | $11.85 | 6,780,900 |
| 2022-10-26 | $11.17 | $11.76 | $11.10 | $11.59 | $11.59 | 5,618,300 |
| 2022-10-25 | $11.39 | $11.44 | $10.95 | $11.10 | $11.10 | 6,632,800 |
| 2022-10-24 | $10.82 | $11.36 | $10.79 | $10.95 | $10.95 | 5,582,200 |
| 2022-10-21 | $10.51 | $11.17 | $10.26 | $10.81 | $10.81 | 4,522,000 |
| 2022-10-20 | $10.58 | $10.77 | $10.31 | $10.43 | $10.43 | 3,139,750 |
| 2022-10-19 | $10.60 | $11.05 | $10.50 | $10.78 | $10.78 | 4,201,800 |
| 2022-10-18 | $11.01 | $11.10 | $10.45 | $10.50 | $10.50 | 5,512,000 |
| 2022-10-17 | $9.68 | $11.20 | $9.61 | $11.00 | $11.00 | 6,481,650 |
| 2022-10-14 | $9.44 | $9.70 | $9.44 | $9.65 | $9.65 | 887,900 |
| 2022-10-13 | $9.28 | $9.58 | $9.26 | $9.48 | $9.48 | 1,224,300 |
| 2022-10-12 | $8.97 | $9.33 | $8.80 | $9.30 | $9.30 | 1,035,710 |
| 2022-10-11 | $8.85 | $9.01 | $8.74 | $8.94 | $8.94 | 730,100 |
| 2022-10-10 | $9.16 | $9.16 | $8.76 | $8.85 | $8.85 | 1,109,200 |
| 2022-09-30 | $9.26 | $9.44 | $9.12 | $9.15 | $9.15 | 1,122,000 |
| 2022-09-29 | $9.10 | $9.40 | $9.10 | $9.34 | $9.34 | 1,679,000 |
| 2022-09-28 | $9.21 | $9.27 | $9.03 | $9.10 | $9.10 | 1,334,800 |
| 2022-09-27 | $9.17 | $9.32 | $9.05 | $9.28 | $9.28 | 1,193,300 |
| 2022-09-26 | $9.21 | $9.33 | $9.08 | $9.11 | $9.11 | 1,300,150 |
| 2022-09-23 | $9.66 | $9.66 | $9.13 | $9.28 | $9.28 | 1,991,400 |
| 2022-09-22 | $9.70 | $9.80 | $9.52 | $9.53 | $9.53 | 1,343,300 |
| 2022-09-21 | $9.70 | $9.77 | $9.53 | $9.75 | $9.75 | 1,121,900 |
| 2022-09-20 | $9.85 | $9.85 | $9.58 | $9.70 | $9.70 | 1,678,800 |
| 2022-09-19 | $10.07 | $10.17 | $9.58 | $9.66 | $9.66 | 2,505,500 |
| 2022-09-16 | $11.16 | $11.29 | $10.12 | $10.16 | $10.16 | 5,501,200 |
| 2022-09-15 | $11.70 | $11.80 | $10.88 | $11.09 | $11.09 | 5,976,600 |
| 2022-09-14 | $11.27 | $11.78 | $11.21 | $11.66 | $11.66 | 3,992,600 |
| 2022-09-13 | $11.47 | $11.69 | $11.34 | $11.47 | $11.47 | 2,376,530 |
| 2022-09-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-09-09 | $11.45 | $11.61 | $11.11 | $11.48 | $11.48 | 3,566,710 |
| 2022-09-08 | $11.34 | $11.62 | $11.16 | $11.45 | $11.45 | 3,500,200 |
| 2022-09-07 | $10.92 | $11.57 | $10.83 | $11.34 | $11.34 | 4,264,400 |
| 2022-09-06 | $10.83 | $11.00 | $10.68 | $10.90 | $10.90 | 1,401,700 |
| 2022-09-05 | $11.14 | $11.14 | $10.74 | $10.83 | $10.83 | 1,296,400 |
| 2022-09-02 | $10.72 | $11.09 | $10.58 | $11.08 | $11.08 | 1,290,200 |
| 2022-09-01 | $10.64 | $10.86 | $10.55 | $10.67 | $10.67 | 1,210,200 |
| 2022-08-31 | $11.21 | $11.32 | $10.60 | $10.66 | $10.66 | 2,850,600 |
| 2022-08-30 | $11.55 | $11.59 | $11.15 | $11.20 | $11.20 | 1,976,800 |
| 2022-08-29 | $10.58 | $11.45 | $10.49 | $11.38 | $11.38 | 3,867,900 |
| 2022-08-26 | $10.56 | $11.48 | $10.56 | $10.93 | $10.93 | 5,301,390 |
| 2022-08-25 | $10.77 | $10.86 | $10.30 | $10.50 | $10.50 | 2,505,700 |
| 2022-08-24 | $11.36 | $11.36 | $10.60 | $10.69 | $10.69 | 3,800,760 |
| 2022-08-23 | $11.33 | $11.87 | $11.13 | $11.44 | $11.44 | 3,586,800 |
| 2022-08-22 | $11.45 | $11.46 | $11.16 | $11.30 | $11.30 | 1,837,500 |
| 2022-08-19 | $11.84 | $11.85 | $11.40 | $11.50 | $11.50 | 2,438,700 |
| 2022-08-18 | $11.39 | $11.85 | $11.30 | $11.80 | $11.80 | 2,866,700 |
| 2022-08-17 | $11.54 | $11.63 | $11.26 | $11.38 | $11.38 | 2,177,720 |
| 2022-08-16 | $11.28 | $11.60 | $11.24 | $11.51 | $11.51 | 1,774,620 |
| 2022-08-15 | $11.25 | $11.39 | $11.10 | $11.26 | $11.26 | 1,438,300 |
| 2022-08-12 | $11.47 | $11.65 | $11.25 | $11.26 | $11.26 | 1,615,700 |
| 2022-08-11 | $11.28 | $11.66 | $11.20 | $11.52 | $11.52 | 2,586,500 |
| 2022-08-10 | $11.07 | $11.32 | $11.06 | $11.28 | $11.28 | 1,320,700 |
| 2022-08-09 | $11.09 | $11.40 | $11.06 | $11.18 | $11.18 | 1,450,400 |
| 2022-08-08 | $10.86 | $11.31 | $10.86 | $11.20 | $11.20 | 2,539,300 |
| 2022-08-05 | $10.74 | $10.93 | $10.58 | $10.91 | $10.91 | 1,275,700 |
| 2022-08-04 | $10.73 | $10.82 | $10.53 | $10.74 | $10.74 | 1,188,700 |
| 2022-08-03 | $10.83 | $11.08 | $10.60 | $10.62 | $10.62 | 1,487,100 |
| 2022-08-02 | $11.11 | $11.11 | $10.60 | $10.76 | $10.76 | 2,421,350 |
| 2022-08-01 | $11.10 | $11.18 | $10.95 | $11.16 | $11.16 | 1,685,800 |
| 2022-07-29 | $11.04 | $11.21 | $10.97 | $11.03 | $11.03 | 1,496,960 |
| 2022-07-28 | $10.99 | $11.12 | $10.84 | $11.04 | $11.04 | 1,332,400 |
| 2022-07-27 | $10.60 | $10.96 | $10.53 | $10.94 | $10.94 | 1,994,110 |
| 2022-07-26 | $10.56 | $10.64 | $10.35 | $10.64 | $10.64 | 1,404,400 |
| 2022-07-25 | $10.62 | $10.77 | $10.49 | $10.54 | $10.54 | 1,445,060 |
| 2022-07-22 | $10.69 | $10.75 | $10.43 | $10.62 | $10.62 | 1,243,700 |
| 2022-07-21 | $10.75 | $10.78 | $10.58 | $10.61 | $10.61 | 1,303,600 |
| 2022-07-20 | $10.57 | $10.81 | $10.43 | $10.70 | $10.70 | 2,070,300 |
| 2022-07-19 | $10.44 | $10.58 | $10.32 | $10.57 | $10.57 | 1,928,200 |
| 2022-07-18 | $10.15 | $10.53 | $10.07 | $10.40 | $10.40 | 2,017,280 |
| 2022-07-15 | $10.29 | $10.33 | $10.07 | $10.07 | $10.07 | 1,199,600 |
| 2022-07-14 | $10.16 | $10.36 | $10.11 | $10.30 | $10.30 | 1,160,000 |
| 2022-07-13 | $9.89 | $10.21 | $9.85 | $10.16 | $10.16 | 1,338,000 |
| 2022-07-12 | $10.07 | $10.15 | $9.82 | $9.82 | $9.82 | 1,191,300 |
| 2022-07-11 | $10.24 | $10.24 | $9.96 | $10.12 | $10.12 | 1,504,400 |
| 2022-07-08 | $10.03 | $10.30 | $10.03 | $10.24 | $10.24 | 920,400 |
| 2022-07-07 | $10.03 | $10.18 | $10.02 | $10.06 | $10.06 | 974,400 |
| 2022-07-06 | $10.07 | $10.09 | $9.80 | $9.93 | $9.93 | 1,446,000 |
| 2022-07-05 | $10.20 | $10.35 | $9.87 | $9.99 | $9.99 | 1,270,640 |
| 2022-07-04 | $10.16 | $10.29 | $10.00 | $10.20 | $10.20 | 1,256,900 |
| 2022-07-01 | $10.26 | $10.32 | $10.13 | $10.16 | $10.16 | 812,300 |
| 2022-06-30 | $10.21 | $10.36 | $10.13 | $10.20 | $10.20 | 943,200 |
| 2022-06-29 | $10.44 | $10.44 | $10.18 | $10.21 | $10.21 | 1,477,400 |
| 2022-06-28 | $10.19 | $10.45 | $10.06 | $10.37 | $10.37 | 1,705,200 |
| 2022-06-27 | $10.10 | $10.18 | $9.97 | $10.14 | $10.14 | 1,866,560 |
| 2022-06-24 | $9.99 | $10.09 | $9.90 | $10.08 | $10.08 | 1,588,000 |
| 2022-06-23 | $9.86 | $9.97 | $9.73 | $9.95 | $9.95 | 1,259,000 |
| 2022-06-22 | $9.94 | $9.95 | $9.76 | $9.79 | $9.79 | 937,500 |
| 2022-06-21 | $10.03 | $10.07 | $9.78 | $9.93 | $9.93 | 1,452,900 |
| 2022-06-20 | $9.85 | $9.94 | $9.78 | $9.89 | $9.89 | 1,207,580 |
| 2022-06-17 | $9.61 | $9.84 | $9.51 | $9.84 | $9.84 | 1,188,580 |
| 2022-06-16 | $9.59 | $9.80 | $9.59 | $9.71 | $9.71 | 1,201,250 |
| 2022-06-15 | $9.71 | $9.86 | $9.58 | $9.59 | $9.59 | 1,327,800 |
| 2022-06-14 | $9.70 | $9.70 | $9.43 | $9.66 | $9.66 | 1,395,500 |
| 2022-06-13 | $9.62 | $9.80 | $9.59 | $9.71 | $9.71 | 1,245,950 |
| 2022-06-10 | $9.60 | $9.80 | $9.55 | $9.75 | $9.75 | 1,105,380 |
| 2022-06-09 | $9.82 | $9.89 | $9.58 | $9.66 | $9.66 | 1,297,100 |
| 2022-06-08 | $9.98 | $9.98 | $9.71 | $9.92 | $9.92 | 1,177,500 |
| 2022-06-07 | $10.01 | $10.07 | $9.83 | $9.90 | $9.90 | 951,500 |
| 2022-06-06 | $9.88 | $10.10 | $9.80 | $10.01 | $10.01 | 1,328,520 |
| 2022-06-02 | $9.68 | $9.89 | $9.54 | $9.88 | $9.88 | 1,506,300 |
| 2022-06-01 | $9.60 | $9.73 | $9.54 | $9.69 | $9.69 | 1,242,100 |
| 2022-05-31 | $9.50 | $9.64 | $9.42 | $9.63 | $9.63 | 1,455,130 |
| 2022-05-30 | $9.58 | $9.58 | $9.26 | $9.53 | $9.53 | 2,098,300 |
| 2022-05-27 | $9.21 | $9.45 | $9.21 | $9.38 | $9.38 | 924,700 |
| 2022-05-26 | $9.49 | $9.49 | $9.20 | $9.41 | $9.24 | 1,099,950 |
| 2022-05-25 | $9.17 | $9.42 | $9.17 | $9.39 | $9.22 | 852,100 |
| 2022-05-24 | $9.75 | $9.75 | $9.19 | $9.19 | $9.03 | 1,704,870 |
| 2022-05-23 | $9.55 | $9.72 | $9.50 | $9.71 | $9.54 | 987,450 |
| 2022-05-20 | $9.44 | $9.54 | $9.38 | $9.51 | $9.34 | 807,500 |
| 2022-05-19 | $9.16 | $9.40 | $9.13 | $9.39 | $9.22 | 823,720 |
| 2022-05-18 | $9.22 | $9.38 | $9.17 | $9.29 | $9.12 | 956,690 |
| 2022-05-17 | $9.25 | $9.28 | $9.11 | $9.23 | $9.07 | 898,450 |
| 2022-05-16 | $9.30 | $9.35 | $9.12 | $9.18 | $9.02 | 780,600 |
| 2022-05-13 | $9.17 | $9.28 | $9.12 | $9.21 | $9.05 | 561,420 |
| 2022-05-12 | $9.05 | $9.22 | $8.93 | $9.17 | $9.01 | 793,200 |
| 2022-05-11 | $9.07 | $9.29 | $8.96 | $9.05 | $8.89 | 1,121,190 |
| 2022-05-10 | $8.93 | $9.11 | $8.82 | $9.09 | $8.93 | 840,450 |
| 2022-05-09 | $8.73 | $9.06 | $8.72 | $9.00 | $8.84 | 715,750 |
| 2022-05-06 | $8.77 | $8.94 | $8.59 | $8.86 | $8.70 | 894,580 |
| 2022-05-05 | $8.79 | $8.94 | $8.64 | $8.87 | $8.71 | 964,100 |
| 2022-05-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2022-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2022-04-29 | $8.39 | $8.88 | $8.39 | $8.80 | $8.64 | 1,093,700 |
| 2022-04-28 | $8.53 | $8.57 | $8.28 | $8.45 | $8.30 | 1,375,160 |
| 2022-04-27 | $8.30 | $8.60 | $8.06 | $8.57 | $8.42 | 1,633,400 |
| 2022-04-26 | $8.73 | $8.97 | $8.23 | $8.25 | $8.10 | 2,076,800 |
| 2022-04-25 | $9.50 | $9.56 | $8.55 | $8.72 | $8.56 | 2,124,200 |
| 2022-04-22 | $9.60 | $9.72 | $9.39 | $9.55 | $9.38 | 987,500 |
| 2022-04-21 | $9.99 | $10.14 | $9.56 | $9.56 | $9.39 | 1,156,400 |
| 2022-04-20 | $10.01 | $10.20 | $9.95 | $9.98 | $9.80 | 1,014,100 |
| 2022-04-19 | $10.02 | $10.14 | $9.95 | $9.99 | $9.81 | 843,300 |
| 2022-04-18 | $9.65 | $9.86 | $9.45 | $9.86 | $9.68 | 932,700 |
| 2022-04-15 | $10.19 | $10.19 | $9.76 | $9.76 | $9.59 | 1,334,300 |
| 2022-04-14 | $9.99 | $10.29 | $9.99 | $10.13 | $9.95 | 857,200 |
| 2022-04-13 | $10.00 | $10.18 | $9.94 | $9.99 | $9.81 | 780,700 |
| 2022-04-12 | $9.89 | $10.15 | $9.84 | $10.13 | $9.95 | 811,100 |
| 2022-04-11 | $10.04 | $10.18 | $9.78 | $9.96 | $9.78 | 923,300 |
| 2022-04-08 | $10.40 | $10.49 | $10.05 | $10.15 | $9.97 | 1,111,800 |
| 2022-04-07 | $10.71 | $10.85 | $10.37 | $10.40 | $10.21 | 1,275,700 |
| 2022-04-06 | $10.59 | $10.87 | $10.56 | $10.77 | $10.58 | 1,581,600 |
| 2022-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.43 | 0 |
| 2022-04-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.43 | 0 |
| 2022-04-01 | $10.56 | $10.70 | $10.37 | $10.62 | $10.43 | 1,372,600 |
| 2022-03-31 | $10.41 | $10.62 | $10.40 | $10.54 | $10.35 | 1,131,300 |
| 2022-03-30 | $10.40 | $10.47 | $10.14 | $10.43 | $10.24 | 1,296,700 |
| 2022-03-29 | $10.62 | $10.63 | $10.19 | $10.24 | $10.06 | 1,165,800 |
| 2022-03-28 | $10.54 | $10.74 | $10.31 | $10.51 | $10.32 | 1,035,600 |
| 2022-03-25 | $10.57 | $10.69 | $10.44 | $10.56 | $10.37 | 1,187,000 |
| 2022-03-24 | $10.58 | $10.61 | $10.43 | $10.53 | $10.34 | 1,036,400 |
| 2022-03-23 | $10.64 | $10.72 | $10.54 | $10.67 | $10.48 | 876,800 |
| 2022-03-22 | $10.61 | $10.71 | $10.49 | $10.64 | $10.45 | 1,036,910 |
| 2022-03-21 | $10.59 | $10.74 | $10.45 | $10.73 | $10.54 | 1,317,430 |
| 2022-03-18 | $10.27 | $10.57 | $10.25 | $10.51 | $10.32 | 935,100 |
| 2022-03-17 | $10.25 | $10.55 | $10.25 | $10.37 | $10.19 | 1,348,600 |
| 2022-03-16 | $10.05 | $10.30 | $9.75 | $10.23 | $10.05 | 1,640,290 |
| 2022-03-15 | $10.50 | $10.53 | $9.86 | $9.88 | $9.70 | 1,609,300 |
| 2022-03-14 | $10.99 | $10.99 | $10.55 | $10.55 | $10.36 | 1,220,600 |
| 2022-03-11 | $10.83 | $11.06 | $10.58 | $11.02 | $10.82 | 1,112,300 |
| 2022-03-10 | $10.94 | $11.13 | $10.89 | $10.91 | $10.72 | 1,458,000 |
| 2022-03-09 | $11.06 | $11.20 | $10.28 | $10.83 | $10.64 | 2,348,300 |
| 2022-03-08 | $11.44 | $11.49 | $11.05 | $11.11 | $10.91 | 1,626,200 |
| 2022-03-07 | $11.60 | $11.68 | $11.25 | $11.31 | $11.11 | 1,625,700 |
| 2022-03-04 | $11.85 | $11.91 | $11.56 | $11.60 | $11.39 | 1,278,100 |
| 2022-03-03 | $11.96 | $12.03 | $11.80 | $11.85 | $11.64 | 1,368,770 |
| 2022-03-02 | $11.78 | $11.96 | $11.70 | $11.93 | $11.72 | 1,310,000 |
| 2022-03-01 | $11.69 | $11.83 | $11.53 | $11.82 | $11.61 | 1,318,300 |
| 2022-02-28 | $11.68 | $11.83 | $11.45 | $11.65 | $11.44 | 1,164,800 |
| 2022-02-25 | $11.68 | $11.92 | $11.68 | $11.76 | $11.55 | 1,396,400 |
| 2022-02-24 | $11.80 | $12.10 | $11.40 | $11.61 | $11.40 | 2,800,110 |
| 2022-02-23 | $11.62 | $11.96 | $11.56 | $11.89 | $11.68 | 1,732,030 |
| 2022-02-22 | $11.75 | $11.80 | $11.55 | $11.62 | $11.41 | 1,667,100 |
| 2022-02-21 | $11.50 | $11.91 | $11.41 | $11.85 | $11.64 | 2,272,210 |
| 2022-02-18 | $11.58 | $11.62 | $11.38 | $11.58 | $11.37 | 1,317,000 |
| 2022-02-17 | $11.56 | $11.79 | $11.43 | $11.48 | $11.28 | 1,583,950 |
| 2022-02-16 | $11.58 | $11.67 | $11.42 | $11.62 | $11.41 | 1,687,900 |
| 2022-02-15 | $11.56 | $11.65 | $11.27 | $11.49 | $11.29 | 1,371,300 |
| 2022-02-14 | $11.69 | $11.69 | $11.42 | $11.51 | $11.31 | 1,531,700 |
| 2022-02-11 | $11.98 | $11.98 | $11.38 | $11.76 | $11.55 | 2,563,300 |
| 2022-02-10 | $11.84 | $11.98 | $11.61 | $11.98 | $11.77 | 1,803,400 |
| 2022-02-09 | $11.67 | $11.91 | $11.59 | $11.84 | $11.63 | 1,633,300 |
| 2022-02-08 | $11.57 | $11.71 | $11.36 | $11.67 | $11.46 | 1,622,100 |
| 2022-02-07 | $11.70 | $11.73 | $11.38 | $11.52 | $11.31 | 1,514,300 |
| 2022-02-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.27 | 0 |
| 2022-02-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.27 | 0 |
| 2022-02-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.27 | 0 |
| 2022-02-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.27 | 0 |
| 2022-01-28 | $11.11 | $11.63 | $11.07 | $11.47 | $11.27 | 1,877,400 |
| 2022-01-27 | $11.70 | $11.79 | $11.01 | $11.05 | $10.85 | 2,152,400 |
| 2022-01-26 | $11.66 | $11.94 | $11.50 | $11.70 | $11.49 | 1,224,400 |
| 2022-01-25 | $12.30 | $12.37 | $11.60 | $11.63 | $11.42 | 2,341,900 |
| 2022-01-24 | $12.31 | $12.46 | $12.16 | $12.33 | $12.11 | 1,865,500 |
| 2022-01-21 | $12.27 | $12.74 | $12.27 | $12.38 | $12.16 | 2,344,800 |
| 2022-01-20 | $13.18 | $13.25 | $12.29 | $12.29 | $12.07 | 4,052,600 |
| 2022-01-19 | $12.88 | $13.25 | $12.87 | $13.18 | $12.95 | 2,253,800 |
| 2022-01-18 | $13.77 | $13.77 | $12.91 | $12.97 | $12.74 | 4,869,100 |
| 2022-01-17 | $13.27 | $13.82 | $13.12 | $13.74 | $13.50 | 4,202,120 |
| 2022-01-14 | $13.14 | $13.58 | $12.75 | $13.21 | $12.97 | 4,129,810 |
| 2022-01-13 | $13.10 | $13.32 | $12.80 | $13.10 | $12.87 | 3,278,950 |
| 2022-01-12 | $12.97 | $13.38 | $12.92 | $13.04 | $12.81 | 2,647,200 |
| 2022-01-11 | $13.12 | $13.29 | $12.73 | $12.92 | $12.69 | 3,228,700 |
| 2022-01-10 | $13.27 | $13.34 | $12.79 | $13.20 | $12.97 | 2,867,100 |
| 2022-01-07 | $13.30 | $13.65 | $13.00 | $13.10 | $12.87 | 5,079,230 |
| 2022-01-06 | $12.69 | $13.49 | $12.67 | $13.32 | $13.08 | 5,800,420 |
| 2022-01-05 | $13.10 | $13.10 | $12.64 | $12.85 | $12.62 | 3,827,100 |
| 2022-01-04 | $13.32 | $13.40 | $12.79 | $13.04 | $12.81 | 4,044,330 |
| 2022-01-03 | $13.27 | $13.27 | $13.27 | $13.27 | $13.03 | 0 |
| 2021-12-31 | $12.99 | $13.56 | $12.99 | $13.27 | $13.03 | 6,038,100 |
| 2021-12-30 | $12.63 | $13.49 | $12.50 | $13.23 | $12.99 | 8,283,680 |
| 2021-12-29 | $12.38 | $12.99 | $12.29 | $12.62 | $12.40 | 6,833,350 |
| 2021-12-28 | $11.73 | $12.46 | $11.62 | $12.39 | $12.17 | 4,775,610 |
| 2021-12-27 | $11.60 | $11.80 | $11.45 | $11.58 | $11.37 | 1,556,400 |
| 2021-12-24 | $11.99 | $12.00 | $11.55 | $11.55 | $11.34 | 2,072,030 |
| 2021-12-23 | $12.22 | $12.34 | $11.78 | $11.82 | $11.61 | 3,210,230 |
| 2021-12-22 | $12.41 | $12.57 | $12.18 | $12.22 | $12.00 | 2,305,300 |
| 2021-12-21 | $12.38 | $12.78 | $12.31 | $12.41 | $12.19 | 2,806,500 |
| 2021-12-20 | $12.71 | $13.15 | $12.45 | $12.50 | $12.28 | 4,148,700 |
| 2021-12-17 | $12.70 | $12.82 | $12.46 | $12.71 | $12.48 | 3,364,410 |
| 2021-12-16 | $12.18 | $12.75 | $12.15 | $12.71 | $12.48 | 5,643,110 |
| 2021-12-15 | $12.40 | $12.51 | $12.15 | $12.24 | $12.02 | 3,247,600 |
| 2021-12-14 | $12.19 | $12.45 | $12.12 | $12.40 | $12.18 | 3,814,600 |
| 2021-12-13 | $12.27 | $12.36 | $11.92 | $12.23 | $12.01 | 3,234,700 |
| 2021-12-07 | $11.80 | $11.94 | $11.50 | $11.61 | $11.40 | 3,182,200 |
| 2021-12-06 | $12.02 | $12.35 | $11.70 | $11.74 | $11.53 | 5,230,100 |
| 2021-12-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.19 | 9,225,630 |
| 2021-12-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.77 | 2,338,800 |
| 2021-12-01 | $12.10 | $12.42 | $12.05 | $12.40 | $12.18 | 3,517,170 |
| 2021-11-30 | $11.84 | $12.26 | $11.84 | $12.15 | $11.93 | 2,908,750 |
| 2021-11-29 | $11.79 | $11.96 | $11.66 | $11.78 | $11.57 | 1,760,250 |
| 2021-11-26 | $12.09 | $12.09 | $11.71 | $11.98 | $11.77 | 2,441,900 |
| 2021-11-25 | $12.26 | $12.27 | $11.86 | $12.09 | $11.87 | 2,593,900 |
| 2021-11-24 | $11.90 | $12.30 | $11.80 | $12.23 | $12.01 | 5,033,810 |
| 2021-11-23 | $12.03 | $12.04 | $11.76 | $11.88 | $11.67 | 2,183,200 |
| 2021-11-22 | $11.95 | $12.03 | $11.78 | $11.97 | $11.76 | 2,764,530 |
| 2021-11-19 | $11.55 | $11.97 | $11.46 | $11.95 | $11.74 | 3,932,440 |
| 2021-11-18 | $11.95 | $12.11 | $11.55 | $11.55 | $11.34 | 2,836,700 |
| 2021-11-17 | $11.65 | $11.88 | $11.47 | $11.86 | $11.65 | 3,485,600 |
| 2021-11-16 | $11.63 | $11.97 | $11.50 | $11.64 | $11.43 | 3,826,400 |
| 2021-11-15 | $11.18 | $11.94 | $11.18 | $11.74 | $11.53 | 7,222,800 |
| 2021-11-12 | $11.14 | $11.32 | $11.03 | $11.26 | $11.06 | 2,232,600 |
| 2021-11-11 | $11.03 | $11.26 | $10.96 | $11.14 | $10.94 | 2,527,880 |
| 2021-11-10 | $10.86 | $11.02 | $10.76 | $11.01 | $10.81 | 1,793,800 |
| 2021-11-09 | $10.75 | $10.89 | $10.69 | $10.82 | $10.63 | 1,470,500 |
| 2021-11-08 | $10.48 | $10.87 | $10.42 | $10.83 | $10.64 | 2,170,610 |
| 2021-11-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.37 | 2,204,310 |
| 2021-11-04 | $10.33 | $10.65 | $10.24 | $10.56 | $10.37 | 3,063,250 |
| 2021-11-03 | $10.45 | $11.39 | $10.42 | $10.55 | $10.36 | 4,675,270 |
| 2021-11-02 | $10.25 | $10.38 | $10.03 | $10.18 | $10.00 | 1,259,730 |
| 2021-11-01 | $10.18 | $10.31 | $10.07 | $10.22 | $10.04 | 1,166,200 |
| 2021-10-29 | $9.80 | $10.28 | $9.80 | $10.13 | $9.95 | 1,398,800 |
| 2021-10-28 | $9.78 | $10.04 | $9.69 | $9.81 | $9.64 | 1,145,830 |
| 2021-10-27 | $10.22 | $10.31 | $9.75 | $9.85 | $9.67 | 2,197,260 |
| 2021-10-26 | $10.46 | $10.55 | $10.15 | $10.18 | $10.00 | 1,590,300 |
| 2021-10-25 | $10.26 | $10.47 | $10.12 | $10.45 | $10.26 | 1,222,930 |
| 2021-10-22 | $10.63 | $10.77 | $10.23 | $10.26 | $10.08 | 1,560,200 |
| 2021-10-21 | $10.90 | $10.90 | $10.55 | $10.57 | $10.38 | 1,419,500 |
| 2021-10-20 | $11.21 | $11.21 | $10.80 | $10.85 | $10.66 | 1,345,300 |
| 2021-10-19 | $11.05 | $11.26 | $11.05 | $11.14 | $10.94 | 1,068,900 |
| 2021-10-18 | $11.14 | $11.26 | $10.88 | $11.19 | $10.99 | 1,165,310 |
| 2021-10-15 | $11.26 | $11.37 | $11.02 | $11.04 | $10.84 | 1,445,830 |
| 2021-10-14 | $11.38 | $11.40 | $11.11 | $11.38 | $11.18 | 1,248,800 |
| 2021-10-13 | $11.60 | $11.60 | $11.05 | $11.33 | $11.13 | 2,138,100 |
| 2021-10-12 | $11.30 | $11.84 | $11.14 | $11.66 | $11.45 | 3,286,960 |
| 2021-10-11 | $11.55 | $11.57 | $11.10 | $11.42 | $11.22 | 1,798,630 |
| 2021-10-08 | $11.75 | $11.75 | $11.20 | $11.55 | $11.34 | 2,447,200 |
| 2021-10-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.23 | 0 |
| 2021-10-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.23 | 0 |
| 2021-09-30 | $10.66 | $11.52 | $10.66 | $11.43 | $11.23 | 3,181,230 |
| 2021-09-29 | $11.25 | $11.25 | $10.60 | $10.60 | $10.41 | 2,584,500 |
| 2021-09-28 | $10.98 | $11.39 | $10.86 | $11.26 | $11.06 | 2,904,500 |
| 2021-09-27 | $11.60 | $12.05 | $11.05 | $11.16 | $10.96 | 5,425,400 |
| 2021-09-24 | $12.00 | $13.67 | $11.70 | $12.11 | $11.89 | 8,772,620 |
| 2021-09-23 | $11.16 | $11.45 | $11.08 | $11.39 | $11.19 | 2,058,100 |
| 2021-09-22 | $10.90 | $11.26 | $10.80 | $11.19 | $10.99 | 1,494,370 |
| 2021-09-21 | $11.01 | $11.01 | $11.01 | $11.01 | $10.81 | 0 |
| 2021-09-20 | $11.01 | $11.01 | $11.01 | $11.01 | $10.81 | 0 |
| 2021-09-17 | $11.36 | $11.47 | $10.71 | $11.01 | $10.81 | 3,773,700 |
| 2021-09-16 | $11.85 | $12.03 | $11.38 | $11.40 | $11.20 | 2,585,100 |
| 2021-09-15 | $11.71 | $11.85 | $11.51 | $11.85 | $11.64 | 1,742,900 |
| 2021-09-14 | $11.98 | $12.09 | $11.70 | $11.71 | $11.50 | 2,155,700 |
| 2021-09-13 | $11.83 | $12.05 | $11.61 | $12.00 | $11.79 | 2,055,940 |
| 2021-09-10 | $12.30 | $12.30 | $11.81 | $11.83 | $11.62 | 3,510,930 |
| 2021-09-09 | $12.35 | $12.72 | $12.19 | $12.30 | $12.08 | 4,302,490 |
| 2021-09-08 | $12.00 | $12.44 | $11.80 | $12.44 | $12.22 | 4,005,800 |
| 2021-09-07 | $12.07 | $12.25 | $11.93 | $11.97 | $11.76 | 3,301,500 |
| 2021-09-06 | $11.88 | $12.38 | $11.83 | $12.10 | $11.88 | 4,081,790 |
| 2021-09-03 | $11.87 | $12.20 | $11.62 | $11.87 | $11.66 | 2,917,460 |
| 2021-09-02 | $11.56 | $11.86 | $11.35 | $11.84 | $11.63 | 3,221,400 |
| 2021-09-01 | $12.06 | $12.24 | $11.48 | $11.69 | $11.48 | 4,956,920 |
| 2021-08-31 | $12.41 | $12.65 | $12.09 | $12.15 | $11.93 | 4,678,470 |
| 2021-08-30 | $13.39 | $13.40 | $12.34 | $12.56 | $12.34 | 6,030,100 |
| 2021-08-27 | $12.24 | $12.96 | $12.13 | $12.95 | $12.72 | 6,790,420 |
| 2021-08-26 | $12.85 | $12.95 | $12.23 | $12.37 | $12.15 | 4,756,200 |
| 2021-08-25 | $12.97 | $13.12 | $12.63 | $12.78 | $12.55 | 3,852,990 |
| 2021-08-24 | $12.94 | $13.40 | $12.50 | $12.96 | $12.73 | 7,222,690 |
| 2021-08-23 | $11.75 | $13.25 | $11.74 | $12.92 | $12.69 | 9,634,750 |
| 2021-08-20 | $11.65 | $12.08 | $11.30 | $11.89 | $11.68 | 4,913,440 |
| 2021-08-19 | $12.35 | $12.56 | $11.51 | $11.65 | $11.44 | 7,407,090 |
| 2021-08-18 | $13.25 | $13.38 | $12.31 | $12.50 | $12.28 | 9,469,100 |
| 2021-08-17 | $12.77 | $14.60 | $12.45 | $13.07 | $12.84 | 15,848,760 |
| 2021-08-16 | $12.23 | $12.58 | $12.01 | $12.55 | $12.33 | 5,718,700 |
| 2021-08-13 | $12.03 | $12.30 | $11.82 | $12.26 | $12.04 | 4,438,440 |
| 2021-08-12 | $12.50 | $12.50 | $12.09 | $12.15 | $11.93 | 5,553,620 |
| 2021-08-11 | $11.91 | $12.55 | $11.71 | $12.39 | $12.17 | 8,666,500 |
| 2021-08-10 | $11.49 | $12.29 | $11.45 | $11.98 | $11.77 | 7,495,800 |
| 2021-08-09 | $11.80 | $11.80 | $11.30 | $11.63 | $11.42 | 4,585,400 |
| 2021-08-06 | $11.15 | $11.84 | $11.12 | $11.80 | $11.59 | 6,519,830 |
| 2021-08-05 | $11.51 | $11.51 | $11.06 | $11.21 | $11.01 | 4,644,900 |
| 2021-08-04 | $11.39 | $11.53 | $11.22 | $11.52 | $11.31 | 4,336,700 |
| 2021-08-03 | $11.51 | $11.63 | $11.22 | $11.32 | $11.12 | 4,794,300 |
| 2021-08-02 | $11.80 | $11.85 | $11.23 | $11.62 | $11.41 | 6,525,940 |
| 2021-07-30 | $11.74 | $11.94 | $11.50 | $11.94 | $11.73 | 6,730,610 |
| 2021-07-29 | $11.16 | $11.98 | $11.11 | $11.94 | $11.73 | 12,023,760 |
| 2021-07-28 | $10.89 | $11.51 | $10.71 | $11.33 | $11.13 | 8,702,350 |
| 2021-07-27 | $11.51 | $11.58 | $11.01 | $11.13 | $10.93 | 8,039,410 |
| 2021-07-26 | $11.50 | $11.76 | $11.38 | $11.56 | $11.35 | 9,678,400 |
| 2021-07-23 | $12.04 | $12.30 | $11.39 | $11.50 | $11.30 | 14,726,460 |
| 2021-07-22 | $12.14 | $13.29 | $12.14 | $12.66 | $12.43 | 23,511,310 |
| 2021-07-21 | $10.05 | $12.00 | $10.05 | $12.00 | $11.79 | 20,353,960 |
| 2021-07-20 | $10.02 | $10.03 | $9.88 | $10.00 | $9.82 | 1,180,000 |
| 2021-07-19 | $9.93 | $10.10 | $9.80 | $10.09 | $9.91 | 1,740,700 |
| 2021-07-16 | $9.99 | $10.15 | $9.94 | $9.97 | $9.79 | 1,501,400 |
| 2021-07-15 | $10.30 | $10.30 | $9.90 | $10.06 | $9.88 | 2,521,000 |
| 2021-07-14 | $10.57 | $10.62 | $10.28 | $10.31 | $10.13 | 2,321,960 |
| 2021-07-13 | $10.32 | $10.71 | $10.31 | $10.62 | $10.43 | 2,866,900 |
| 2021-07-12 | $10.58 | $10.61 | $10.31 | $10.35 | $10.17 | 3,016,200 |
| 2021-07-09 | $10.38 | $10.53 | $10.23 | $10.52 | $10.33 | 2,509,910 |
| 2021-07-08 | $10.46 | $10.49 | $10.21 | $10.38 | $10.20 | 1,940,400 |
| 2021-07-07 | $10.18 | $10.54 | $10.18 | $10.42 | $10.23 | 2,356,600 |
| 2021-07-06 | $10.25 | $10.43 | $10.11 | $10.28 | $10.10 | 1,733,900 |
| 2021-07-05 | $10.10 | $10.44 | $10.03 | $10.32 | $10.14 | 2,988,600 |
| 2021-07-02 | $9.74 | $10.10 | $9.60 | $10.07 | $9.89 | 3,083,900 |
| 2021-07-01 | $9.97 | $10.13 | $9.64 | $9.70 | $9.53 | 1,976,830 |
| 2021-06-30 | $9.86 | $10.03 | $9.80 | $9.95 | $9.77 | 1,333,100 |
| 2021-06-29 | $10.10 | $10.10 | $9.82 | $9.86 | $9.68 | 1,496,000 |
| 2021-06-28 | $9.98 | $10.16 | $9.95 | $10.05 | $9.87 | 1,511,300 |
| 2021-06-25 | $10.21 | $10.27 | $9.91 | $10.01 | $9.83 | 2,729,600 |
| 2021-06-24 | $10.27 | $10.35 | $10.11 | $10.20 | $10.02 | 2,246,300 |
| 2021-06-23 | $10.33 | $10.47 | $10.24 | $10.35 | $10.17 | 2,000,900 |
| 2021-06-22 | $10.51 | $10.60 | $10.28 | $10.40 | $10.21 | 3,323,400 |
| 2021-06-21 | $10.10 | $10.62 | $9.95 | $10.50 | $10.31 | 5,568,580 |
| 2021-06-18 | $10.04 | $10.11 | $9.87 | $10.08 | $9.90 | 2,146,600 |
| 2021-06-17 | $10.15 | $10.25 | $9.91 | $9.98 | $9.80 | 3,334,150 |
| 2021-06-16 | $10.05 | $10.25 | $9.95 | $10.15 | $9.97 | 4,805,350 |
| 2021-06-15 | $9.60 | $10.34 | $9.60 | $10.17 | $9.99 | 7,166,100 |
| 2021-06-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.38 | 0 |
| 2021-06-11 | $9.66 | $9.74 | $9.48 | $9.55 | $9.38 | 2,272,400 |
| 2021-06-10 | $9.72 | $9.78 | $9.57 | $9.74 | $9.42 | 2,048,870 |
| 2021-06-09 | $9.57 | $9.70 | $9.51 | $9.67 | $9.35 | 1,663,500 |
| 2021-06-08 | $9.57 | $9.64 | $9.41 | $9.58 | $9.26 | 1,832,830 |
| 2021-06-07 | $9.77 | $9.86 | $9.54 | $9.60 | $9.28 | 4,137,620 |
| 2021-06-04 | $9.60 | $9.86 | $9.55 | $9.73 | $9.41 | 4,101,170 |
| 2021-06-03 | $9.40 | $9.62 | $9.38 | $9.55 | $9.23 | 1,949,440 |
| 2021-06-02 | $9.43 | $9.43 | $9.27 | $9.40 | $9.09 | 1,167,600 |
| 2021-06-01 | $9.45 | $9.52 | $9.33 | $9.43 | $9.12 | 1,362,600 |
| 2021-05-31 | $9.23 | $9.51 | $9.19 | $9.45 | $9.14 | 1,499,500 |
| 2021-05-28 | $9.39 | $9.39 | $9.18 | $9.23 | $8.93 | 1,072,500 |
| 2021-05-27 | $9.30 | $9.44 | $9.30 | $9.35 | $9.04 | 1,415,100 |
| 2021-05-26 | $9.31 | $9.32 | $9.22 | $9.30 | $8.99 | 975,500 |
| 2021-05-25 | $9.28 | $9.29 | $9.18 | $9.28 | $8.97 | 872,830 |
| 2021-05-24 | $9.16 | $9.29 | $9.12 | $9.25 | $8.94 | 1,401,430 |
| 2021-05-21 | $9.03 | $9.19 | $9.00 | $9.08 | $8.78 | 1,418,700 |
| 2021-05-20 | $9.12 | $9.16 | $8.99 | $9.02 | $8.72 | 1,554,900 |
| 2021-05-19 | $9.08 | $9.16 | $8.99 | $9.12 | $8.82 | 975,020 |
| 2021-05-18 | $9.09 | $9.14 | $9.00 | $9.10 | $8.80 | 947,000 |
| 2021-05-17 | $9.30 | $9.34 | $9.09 | $9.09 | $8.79 | 1,443,600 |
| 2021-05-14 | $9.24 | $9.36 | $9.23 | $9.35 | $9.04 | 1,592,700 |
| 2021-05-13 | $9.33 | $9.33 | $9.18 | $9.19 | $8.89 | 1,296,400 |
| 2021-05-12 | $9.21 | $9.29 | $9.19 | $9.28 | $8.97 | 852,300 |
| 2021-05-11 | $9.24 | $9.33 | $9.16 | $9.24 | $8.94 | 904,010 |
| 2021-05-10 | $9.08 | $9.24 | $9.06 | $9.22 | $8.92 | 1,380,000 |
| 2021-05-07 | $9.00 | $9.14 | $9.00 | $9.08 | $8.78 | 930,200 |
| 2021-05-06 | $8.94 | $9.08 | $8.94 | $9.06 | $8.76 | 946,900 |
| 2021-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.70 | 0 |
| 2021-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.70 | 0 |
| 2021-04-30 | $9.22 | $9.25 | $8.98 | $9.00 | $8.70 | 1,020,130 |
| 2021-04-29 | $9.13 | $9.26 | $9.06 | $9.17 | $8.87 | 1,150,000 |
| 2021-04-28 | $9.13 | $9.13 | $8.91 | $9.12 | $8.82 | 1,085,060 |
| 2021-04-27 | $9.35 | $9.43 | $8.93 | $9.10 | $8.80 | 1,863,480 |
| 2021-04-26 | $9.49 | $9.58 | $9.35 | $9.38 | $9.07 | 1,449,000 |
| 2021-04-23 | $9.83 | $9.83 | $9.45 | $9.49 | $9.18 | 1,967,660 |
| 2021-04-22 | $9.75 | $9.83 | $9.67 | $9.80 | $9.48 | 1,241,300 |
| 2021-04-21 | $9.71 | $9.83 | $9.67 | $9.70 | $9.38 | 1,387,110 |
| 2021-04-20 | $10.04 | $10.06 | $9.75 | $9.79 | $9.47 | 2,997,300 |
| 2021-04-19 | $10.00 | $10.12 | $9.95 | $10.04 | $9.71 | 2,666,610 |
| 2021-04-16 | $9.42 | $10.09 | $9.37 | $10.00 | $9.67 | 4,394,910 |
| 2021-04-15 | $9.60 | $9.60 | $9.19 | $9.42 | $9.11 | 1,418,100 |
| 2021-04-14 | $9.64 | $9.67 | $9.53 | $9.59 | $9.27 | 1,210,300 |
| 2021-04-13 | $9.64 | $9.80 | $9.59 | $9.64 | $9.32 | 1,243,800 |
| 2021-04-12 | $9.90 | $9.95 | $9.61 | $9.65 | $9.33 | 1,949,900 |
| 2021-04-09 | $9.76 | $9.89 | $9.55 | $9.86 | $9.53 | 1,607,560 |
| 2021-04-08 | $9.76 | $9.93 | $9.73 | $9.79 | $9.47 | 1,548,000 |
| 2021-04-07 | $9.76 | $9.90 | $9.69 | $9.76 | $9.44 | 1,374,800 |
| 2021-04-06 | $9.65 | $9.89 | $9.60 | $9.84 | $9.52 | 2,076,600 |
| 2021-04-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.23 | 0 |
| 2021-04-02 | $9.41 | $9.69 | $9.37 | $9.54 | $9.23 | 1,711,780 |
| 2021-04-01 | $9.58 | $9.85 | $9.40 | $9.42 | $9.11 | 2,253,280 |
| 2021-03-31 | $9.36 | $9.48 | $9.30 | $9.39 | $9.08 | 939,380 |
| 2021-03-30 | $9.63 | $9.64 | $9.34 | $9.37 | $9.06 | 1,840,100 |
| 2021-03-29 | $9.81 | $9.89 | $9.67 | $9.69 | $9.37 | 1,321,140 |
| 2021-03-26 | $9.67 | $9.82 | $9.55 | $9.80 | $9.48 | 1,399,170 |
| 2021-03-25 | $9.64 | $9.80 | $9.49 | $9.68 | $9.36 | 1,586,400 |
| 2021-03-24 | $9.72 | $9.83 | $9.60 | $9.66 | $9.34 | 1,422,800 |
| 2021-03-23 | $9.83 | $9.98 | $9.68 | $9.71 | $9.39 | 1,946,700 |
| 2021-03-22 | $9.97 | $10.08 | $9.88 | $9.93 | $9.60 | 1,904,300 |
| 2021-03-19 | $9.96 | $10.13 | $9.80 | $10.04 | $9.71 | 2,491,600 |
| 2021-03-18 | $9.88 | $10.26 | $9.78 | $9.90 | $9.57 | 3,438,190 |
| 2021-03-17 | $9.62 | $10.09 | $9.56 | $9.88 | $9.55 | 3,546,040 |
| 2021-03-16 | $9.28 | $9.65 | $9.23 | $9.64 | $9.32 | 1,958,380 |
| 2021-03-15 | $9.26 | $9.41 | $9.13 | $9.28 | $8.97 | 1,174,200 |
| 2021-03-12 | $9.39 | $9.39 | $9.17 | $9.28 | $8.97 | 1,178,200 |
| 2021-03-11 | $9.18 | $9.43 | $9.05 | $9.43 | $9.12 | 1,359,000 |
| 2021-03-10 | $9.33 | $9.42 | $9.07 | $9.14 | $8.84 | 1,744,300 |
| 2021-03-09 | $9.70 | $9.77 | $9.22 | $9.32 | $9.01 | 1,680,400 |
| 2021-03-08 | $9.85 | $9.99 | $9.61 | $9.64 | $9.32 | 1,846,800 |
| 2021-03-05 | $9.61 | $9.81 | $9.57 | $9.79 | $9.47 | 1,440,300 |
| 2021-03-04 | $9.69 | $9.81 | $9.57 | $9.65 | $9.33 | 1,486,900 |
| 2021-03-03 | $9.68 | $9.79 | $9.55 | $9.70 | $9.38 | 1,310,600 |
| 2021-03-02 | $9.77 | $9.86 | $9.55 | $9.67 | $9.35 | 1,697,500 |
| 2021-03-01 | $9.45 | $9.86 | $9.45 | $9.77 | $9.45 | 2,733,100 |
| 2021-02-26 | $9.23 | $9.54 | $9.15 | $9.48 | $9.17 | 2,427,000 |
| 2021-02-25 | $9.35 | $9.44 | $9.18 | $9.33 | $9.02 | 1,586,100 |
| 2021-02-24 | $9.20 | $9.45 | $9.15 | $9.31 | $9.00 | 1,731,400 |
| 2021-02-23 | $9.19 | $9.44 | $9.07 | $9.19 | $8.89 | 2,137,520 |
| 2021-02-22 | $9.14 | $9.52 | $9.14 | $9.27 | $8.96 | 2,639,700 |
| 2021-02-19 | $8.66 | $9.14 | $8.66 | $9.12 | $8.82 | 1,988,100 |
| 2021-02-18 | $8.52 | $8.83 | $8.52 | $8.78 | $8.49 | 1,610,500 |
| 2021-02-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.14 | 0 |
| 2021-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.14 | 0 |
| 2021-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.14 | 0 |
| 2021-02-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.14 | 0 |
| 2021-02-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.14 | 0 |
| 2021-02-10 | $8.39 | $8.60 | $8.38 | $8.42 | $8.14 | 1,525,400 |
| 2021-02-09 | $8.21 | $8.43 | $8.17 | $8.39 | $8.11 | 1,322,360 |
| 2021-02-08 | $8.39 | $8.42 | $8.20 | $8.21 | $7.94 | 1,709,600 |
| 2021-02-05 | $8.57 | $8.76 | $8.37 | $8.39 | $8.11 | 1,655,160 |
| 2021-02-04 | $8.77 | $8.89 | $8.47 | $8.57 | $8.29 | 2,561,920 |
| 2021-02-03 | $9.08 | $9.12 | $8.78 | $8.78 | $8.49 | 2,533,900 |
| 2021-02-02 | $9.42 | $9.60 | $9.05 | $9.10 | $8.80 | 4,297,520 |
| 2021-02-01 | $9.30 | $9.65 | $9.20 | $9.51 | $9.20 | 4,278,800 |
| 2021-01-29 | $9.19 | $9.34 | $9.00 | $9.30 | $8.99 | 3,162,400 |
| 2021-01-28 | $9.24 | $9.70 | $9.20 | $9.21 | $8.91 | 4,406,610 |
| 2021-01-27 | $9.11 | $9.17 | $8.94 | $8.99 | $8.69 | 1,321,300 |
| 2021-01-26 | $9.12 | $9.34 | $8.97 | $9.05 | $8.75 | 1,483,980 |
| 2021-01-25 | $9.25 | $9.25 | $8.92 | $9.14 | $8.84 | 2,625,280 |
| 2021-01-22 | $9.50 | $9.52 | $9.15 | $9.19 | $8.89 | 2,061,800 |
| 2021-01-21 | $9.45 | $9.59 | $9.34 | $9.45 | $9.14 | 2,202,200 |
| 2021-01-20 | $9.40 | $9.60 | $9.30 | $9.55 | $9.23 | 2,340,210 |
| 2021-01-19 | $9.30 | $9.60 | $9.28 | $9.43 | $9.12 | 2,966,500 |
| 2021-01-18 | $9.10 | $9.40 | $9.08 | $9.32 | $9.01 | 2,508,700 |
| 2021-01-15 | $8.71 | $9.20 | $8.70 | $9.17 | $8.87 | 3,122,780 |
| 2021-01-14 | $8.74 | $8.93 | $8.63 | $8.80 | $8.51 | 2,504,800 |
| 2021-01-13 | $9.02 | $9.09 | $8.65 | $8.67 | $8.38 | 3,398,690 |
| 2021-01-12 | $8.95 | $9.45 | $8.83 | $9.01 | $8.71 | 3,324,200 |
| 2021-01-11 | $9.28 | $9.40 | $8.88 | $8.92 | $8.63 | 3,568,750 |
| 2021-01-08 | $9.36 | $9.56 | $8.94 | $9.32 | $9.01 | 2,956,970 |
| 2021-01-07 | $9.79 | $9.80 | $9.23 | $9.34 | $9.03 | 3,900,280 |
| 2021-01-06 | $10.28 | $10.35 | $9.74 | $9.75 | $9.43 | 3,969,900 |
| 2021-01-05 | $10.60 | $10.60 | $10.23 | $10.31 | $9.97 | 2,363,100 |
| 2021-01-04 | $10.48 | $10.68 | $10.32 | $10.61 | $10.26 | 2,222,800 |
| 2021-01-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.09 | 0 |
| 2020-12-31 | $10.33 | $10.56 | $10.21 | $10.43 | $10.09 | 1,985,370 |
| 2020-12-30 | $10.20 | $10.38 | $10.12 | $10.34 | $10.00 | 1,684,900 |
| 2020-12-29 | $10.07 | $10.42 | $10.07 | $10.22 | $9.88 | 1,604,100 |
| 2020-12-28 | $10.42 | $10.42 | $10.01 | $10.09 | $9.76 | 2,295,900 |
| 2020-12-25 | $10.20 | $10.55 | $10.19 | $10.42 | $10.08 | 2,247,100 |
| 2020-12-24 | $10.75 | $10.75 | $10.21 | $10.32 | $9.98 | 3,130,990 |
| 2020-12-23 | $10.70 | $10.96 | $10.58 | $10.64 | $10.29 | 2,218,510 |
| 2020-12-22 | $11.26 | $11.26 | $10.65 | $10.66 | $10.31 | 2,878,070 |
| 2020-12-21 | $10.96 | $11.30 | $10.93 | $11.20 | $10.83 | 1,950,970 |
| 2020-12-18 | $11.25 | $11.35 | $10.91 | $10.95 | $10.59 | 1,882,200 |
| 2020-12-17 | $10.98 | $11.26 | $10.71 | $11.23 | $10.86 | 2,189,970 |
| 2020-12-16 | $11.22 | $11.25 | $10.93 | $10.98 | $10.62 | 1,630,400 |
| 2020-12-15 | $11.44 | $11.52 | $11.17 | $11.22 | $10.85 | 1,626,900 |
| 2020-12-14 | $11.11 | $11.47 | $11.01 | $11.44 | $11.06 | 2,381,800 |
| 2020-12-11 | $11.52 | $11.58 | $10.97 | $11.08 | $10.71 | 2,498,530 |
| 2020-12-10 | $11.35 | $11.68 | $11.19 | $11.52 | $11.14 | 2,032,700 |
| 2020-12-09 | $11.91 | $11.91 | $11.30 | $11.35 | $10.98 | 3,115,700 |
| 2020-12-08 | $12.08 | $12.08 | $11.87 | $11.87 | $11.48 | 1,077,200 |
| 2020-12-07 | $12.04 | $12.23 | $11.90 | $11.94 | $11.55 | 1,833,200 |
| 2020-12-04 | $12.08 | $12.08 | $11.86 | $12.00 | $11.60 | 1,218,100 |
| 2020-12-03 | $12.06 | $12.06 | $11.78 | $12.04 | $11.64 | 1,481,000 |
| 2020-12-02 | $12.17 | $12.17 | $11.90 | $12.05 | $11.65 | 1,640,710 |
| 2020-12-01 | $11.95 | $12.28 | $11.90 | $12.13 | $11.73 | 2,517,100 |
| 2020-11-30 | $11.95 | $12.05 | $11.65 | $11.87 | $11.48 | 1,862,400 |
| 2020-11-27 | $12.04 | $12.04 | $11.75 | $11.88 | $11.49 | 2,426,380 |
| 2020-11-26 | $12.40 | $12.48 | $11.91 | $11.96 | $11.57 | 3,437,700 |
| 2020-11-25 | $12.46 | $12.55 | $12.33 | $12.45 | $12.04 | 2,370,980 |
| 2020-11-24 | $12.49 | $12.68 | $12.35 | $12.41 | $12.00 | 2,406,700 |
| 2020-11-23 | $12.69 | $12.81 | $12.32 | $12.53 | $12.12 | 3,590,500 |
| 2020-11-20 | $13.14 | $13.14 | $12.74 | $12.80 | $12.38 | 2,964,280 |
| 2020-11-19 | $13.34 | $13.35 | $12.81 | $13.08 | $12.65 | 3,526,400 |
| 2020-11-18 | $13.23 | $13.50 | $13.17 | $13.44 | $13.00 | 2,628,500 |
| 2020-11-17 | $13.87 | $13.91 | $13.08 | $13.25 | $12.81 | 4,471,600 |
| 2020-11-16 | $14.20 | $14.26 | $13.68 | $13.76 | $13.31 | 3,902,520 |
| 2020-11-13 | $14.31 | $14.60 | $13.81 | $14.04 | $13.58 | 5,040,600 |
| 2020-11-12 | $14.49 | $15.19 | $14.10 | $14.31 | $13.84 | 7,183,750 |
| 2020-11-11 | $15.12 | $15.30 | $14.30 | $14.55 | $14.07 | 7,219,900 |
| 2020-11-10 | $14.88 | $15.55 | $14.78 | $15.15 | $14.65 | 10,579,560 |
| 2020-11-09 | $14.00 | $15.06 | $13.81 | $14.94 | $14.45 | 8,739,700 |
| 2020-11-06 | $14.48 | $14.50 | $13.67 | $13.89 | $13.43 | 4,921,300 |
| 2020-11-05 | $14.40 | $14.58 | $14.15 | $14.49 | $14.01 | 4,464,700 |
| 2020-11-04 | $14.58 | $14.81 | $14.10 | $14.29 | $13.82 | 5,059,390 |
| 2020-11-03 | $14.12 | $14.88 | $13.76 | $14.35 | $13.88 | 6,947,850 |
| 2020-11-02 | $13.20 | $14.12 | $13.08 | $13.93 | $13.47 | 5,509,530 |
| 2020-10-30 | $13.86 | $13.97 | $13.15 | $13.23 | $12.79 | 4,924,970 |
| 2020-10-29 | $13.88 | $14.10 | $13.74 | $13.85 | $13.39 | 3,716,010 |
| 2020-10-28 | $14.17 | $14.39 | $13.60 | $14.14 | $13.67 | 5,194,150 |
| 2020-10-27 | $14.66 | $14.85 | $13.91 | $14.15 | $13.68 | 7,142,390 |
| 2020-10-26 | $14.35 | $14.85 | $14.05 | $14.70 | $14.22 | 6,901,050 |
| 2020-10-23 | $14.57 | $14.71 | $14.13 | $14.13 | $13.66 | 6,079,750 |
| 2020-10-22 | $14.44 | $14.55 | $14.10 | $14.33 | $13.86 | 6,209,270 |
| 2020-10-21 | $14.71 | $14.95 | $14.31 | $14.46 | $13.98 | 8,277,130 |
| 2020-10-20 | $14.51 | $15.17 | $14.33 | $14.83 | $14.34 | 10,158,660 |
| 2020-10-19 | $14.43 | $15.13 | $14.17 | $14.50 | $14.02 | 10,799,160 |
| 2020-10-16 | $14.58 | $14.63 | $14.01 | $14.48 | $14.00 | 8,670,130 |
| 2020-10-15 | $13.96 | $14.66 | $13.82 | $14.64 | $14.16 | 11,961,560 |
| 2020-10-14 | $13.73 | $14.41 | $13.57 | $14.01 | $13.55 | 10,390,170 |
| 2020-10-13 | $13.45 | $13.85 | $13.35 | $13.74 | $13.29 | 7,965,340 |
| 2020-10-12 | $12.95 | $13.50 | $12.83 | $13.49 | $13.04 | 5,861,860 |
| 2020-10-09 | $12.49 | $12.95 | $12.45 | $12.85 | $12.43 | 3,919,680 |
| 2020-10-08 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-10-07 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-10-06 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-10-05 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-10-02 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-10-01 | $12.38 | $12.38 | $12.38 | $12.38 | $11.97 | 0 |
| 2020-09-30 | $12.34 | $12.64 | $12.18 | $12.38 | $11.97 | 4,026,350 |
| 2020-09-29 | $12.25 | $12.57 | $12.17 | $12.40 | $11.99 | 3,641,100 |
| 2020-09-28 | $12.32 | $12.55 | $12.06 | $12.24 | $11.84 | 3,565,750 |
| 2020-09-25 | $12.63 | $12.79 | $12.16 | $12.28 | $11.87 | 5,469,800 |
| 2020-09-24 | $13.45 | $13.63 | $12.52 | $12.59 | $12.17 | 7,148,450 |
| 2020-09-23 | $13.34 | $13.70 | $13.21 | $13.46 | $13.02 | 5,434,550 |
| 2020-09-22 | $13.77 | $13.90 | $13.36 | $13.45 | $13.01 | 7,313,960 |
| 2020-09-21 | $13.88 | $14.25 | $13.47 | $13.90 | $13.44 | 8,796,290 |
| 2020-09-18 | $14.17 | $14.44 | $13.77 | $13.88 | $13.42 | 12,856,310 |
| 2020-09-17 | $13.65 | $14.74 | $13.10 | $14.53 | $14.05 | 18,869,850 |
| 2020-09-16 | $13.40 | $13.76 | $13.10 | $13.45 | $13.01 | 10,413,730 |
| 2020-09-15 | $13.31 | $13.87 | $12.99 | $13.16 | $12.73 | 10,164,720 |
| 2020-09-14 | $12.50 | $13.49 | $12.15 | $13.40 | $12.96 | 13,270,490 |
| 2020-09-11 | $11.39 | $13.13 | $11.15 | $12.25 | $11.85 | 13,877,830 |
| 2020-09-10 | $13.39 | $13.48 | $11.11 | $11.45 | $11.07 | 13,731,700 |
| 2020-09-09 | $12.82 | $14.17 | $12.74 | $13.37 | $12.93 | 16,273,960 |
| 2020-09-08 | $12.60 | $13.13 | $12.46 | $13.03 | $12.60 | 7,691,900 |
| 2020-09-07 | $12.50 | $13.09 | $12.39 | $12.51 | $12.10 | 7,392,560 |
| 2020-09-04 | $12.39 | $12.70 | $12.31 | $12.57 | $12.16 | 5,574,550 |
| 2020-09-03 | $13.01 | $13.01 | $12.54 | $12.66 | $12.24 | 7,375,210 |
| 2020-09-02 | $13.10 | $13.20 | $12.50 | $13.03 | $12.60 | 11,300,980 |
| 2020-09-01 | $13.31 | $13.53 | $12.73 | $13.28 | $12.84 | 9,708,840 |
| 2020-08-31 | $12.60 | $13.60 | $12.45 | $13.24 | $12.80 | 11,686,970 |
| 2020-08-28 | $12.67 | $12.94 | $12.24 | $12.50 | $12.09 | 9,459,280 |
| 2020-08-27 | $11.97 | $12.84 | $11.72 | $12.53 | $12.12 | 10,504,510 |
| 2020-08-26 | $11.98 | $12.35 | $11.70 | $12.06 | $11.66 | 9,213,300 |
| 2020-08-25 | $11.60 | $12.36 | $11.51 | $11.94 | $11.55 | 11,011,450 |
| 2020-08-24 | $11.21 | $11.39 | $10.69 | $11.39 | $11.01 | 4,770,900 |
| 2020-08-21 | $11.10 | $11.65 | $11.10 | $11.18 | $10.81 | 5,445,090 |
| 2020-08-20 | $10.83 | $11.30 | $9.80 | $11.07 | $10.70 | 4,534,050 |
| 2020-08-19 | $11.28 | $11.29 | $10.87 | $10.89 | $10.53 | 2,846,500 |
| 2020-08-18 | $11.35 | $11.40 | $11.12 | $11.23 | $10.86 | 2,661,400 |
| 2020-08-17 | $11.27 | $11.39 | $11.15 | $11.31 | $10.94 | 2,353,400 |
| 2020-08-14 | $11.16 | $11.32 | $10.96 | $11.22 | $10.85 | 2,532,730 |
| 2020-08-13 | $11.09 | $11.28 | $10.97 | $11.13 | $10.76 | 1,852,400 |
| 2020-08-12 | $10.85 | $11.11 | $10.74 | $11.09 | $10.72 | 2,521,720 |
| 2020-08-11 | $11.40 | $11.49 | $10.90 | $10.95 | $10.59 | 3,268,900 |
| 2020-08-10 | $11.40 | $11.70 | $11.33 | $11.41 | $11.03 | 2,368,020 |
| 2020-08-07 | $11.66 | $11.71 | $11.10 | $11.41 | $11.03 | 3,484,560 |
| 2020-08-06 | $11.81 | $11.86 | $11.44 | $11.71 | $11.32 | 3,088,200 |
| 2020-08-05 | $11.36 | $11.88 | $11.22 | $11.78 | $11.39 | 3,946,780 |
| 2020-08-04 | $11.60 | $11.68 | $11.31 | $11.36 | $10.99 | 2,507,080 |
| 2020-08-03 | $11.26 | $11.57 | $11.22 | $11.50 | $11.12 | 2,875,000 |
| 2020-07-31 | $11.18 | $11.39 | $11.05 | $11.25 | $10.88 | 2,576,400 |
| 2020-07-30 | $11.24 | $11.39 | $11.11 | $11.18 | $10.81 | 2,605,980 |
| 2020-07-29 | $10.74 | $11.23 | $10.59 | $11.19 | $10.82 | 3,499,030 |
| 2020-07-28 | $10.69 | $10.95 | $10.61 | $10.75 | $10.40 | 3,049,570 |
| 2020-07-27 | $10.94 | $11.24 | $10.60 | $10.70 | $10.35 | 4,284,200 |
| 2020-07-24 | $11.91 | $12.14 | $10.99 | $10.99 | $10.63 | 5,727,200 |
| 2020-07-23 | $12.03 | $12.15 | $11.60 | $11.91 | $11.52 | 4,419,100 |
| 2020-07-22 | $12.05 | $12.31 | $11.90 | $12.10 | $11.70 | 4,046,650 |
| 2020-07-21 | $12.34 | $12.80 | $11.98 | $12.09 | $11.69 | 5,173,990 |
| 2020-07-20 | $11.45 | $12.38 | $11.44 | $12.35 | $11.94 | 6,243,200 |
| 2020-07-17 | $11.44 | $11.67 | $11.20 | $11.35 | $10.98 | 4,547,220 |
| 2020-07-16 | $11.99 | $12.49 | $11.30 | $11.31 | $10.94 | 7,004,500 |
| 2020-07-15 | $12.70 | $12.95 | $11.81 | $12.08 | $11.68 | 8,001,260 |
| 2020-07-14 | $11.95 | $12.95 | $11.86 | $12.64 | $12.22 | 12,722,050 |
| 2020-07-13 | $11.37 | $12.40 | $11.37 | $11.95 | $11.56 | 9,239,070 |
| 2020-07-10 | $11.92 | $11.93 | $11.41 | $11.43 | $11.05 | 6,843,080 |
| 2020-07-09 | $11.58 | $11.91 | $11.44 | $11.91 | $11.52 | 8,054,040 |
| 2020-07-08 | $11.40 | $11.74 | $11.36 | $11.61 | $11.23 | 6,384,990 |
| 2020-07-07 | $11.31 | $11.98 | $11.30 | $11.51 | $11.13 | 9,993,600 |
| 2020-07-06 | $11.18 | $11.48 | $11.15 | $11.46 | $11.08 | 8,820,260 |
| 2020-07-03 | $11.30 | $11.48 | $11.03 | $11.15 | $10.78 | 6,877,960 |
| 2020-07-02 | $10.90 | $11.75 | $10.86 | $11.29 | $10.92 | 11,089,480 |
| 2020-07-01 | $11.15 | $11.42 | $10.81 | $11.16 | $10.79 | 14,366,630 |
| 2020-06-30 | $9.97 | $10.87 | $9.90 | $10.87 | $10.51 | 8,551,700 |
| 2020-06-29 | $10.01 | $10.17 | $9.76 | $9.88 | $9.55 | 3,320,370 |
| 2020-06-26 | $10.01 | $10.01 | $10.01 | $10.01 | $9.68 | 0 |
| 2020-06-25 | $10.01 | $10.01 | $10.01 | $10.01 | $9.68 | 0 |
| 2020-06-24 | $10.42 | $10.50 | $10.01 | $10.01 | $9.68 | 5,083,600 |
| 2020-06-23 | $10.20 | $10.50 | $10.04 | $10.49 | $10.14 | 5,587,350 |
| 2020-06-22 | $10.30 | $10.55 | $10.17 | $10.18 | $9.84 | 3,659,400 |
| 2020-06-19 | $10.39 | $10.39 | $10.15 | $10.27 | $9.93 | 2,833,000 |
| 2020-06-18 | $10.63 | $10.70 | $10.22 | $10.23 | $9.89 | 5,528,600 |
| 2020-06-17 | $10.30 | $10.85 | $10.20 | $10.71 | $10.36 | 8,027,040 |
| 2020-06-16 | $10.40 | $10.63 | $10.25 | $10.33 | $9.99 | 5,353,300 |
| 2020-06-15 | $10.11 | $10.78 | $10.10 | $10.33 | $9.99 | 8,848,760 |
| 2020-06-12 | $9.66 | $10.35 | $9.55 | $10.19 | $9.85 | 7,112,580 |
| 2020-06-11 | $9.68 | $9.78 | $9.58 | $9.77 | $9.45 | 2,132,860 |
| 2020-06-10 | $9.75 | $9.82 | $9.58 | $9.67 | $9.35 | 3,061,640 |
| 2020-06-09 | $10.00 | $10.19 | $9.81 | $9.84 | $9.52 | 3,063,680 |
| 2020-06-08 | $9.71 | $10.47 | $9.70 | $10.07 | $9.74 | 5,473,820 |
| 2020-06-05 | $9.88 | $9.89 | $9.56 | $9.68 | $9.36 | 3,170,980 |
| 2020-06-04 | $9.97 | $10.00 | $9.73 | $9.77 | $9.45 | 3,783,370 |
| 2020-06-03 | $10.00 | $10.16 | $9.89 | $9.90 | $9.57 | 4,376,740 |
| 2020-06-02 | $9.76 | $10.12 | $9.76 | $10.03 | $9.70 | 4,859,130 |
| 2020-06-01 | $9.65 | $9.86 | $9.57 | $9.82 | $9.50 | 4,797,790 |
| 2020-05-29 | $9.69 | $9.81 | $9.51 | $9.72 | $9.40 | 4,369,300 |
| 2020-05-28 | $9.33 | $9.88 | $9.25 | $9.72 | $9.40 | 6,475,410 |
| 2020-05-27 | $9.45 | $9.52 | $9.25 | $9.31 | $9.00 | 2,486,100 |
| 2020-05-26 | $9.51 | $9.67 | $9.42 | $9.60 | $9.17 | 3,511,440 |
| 2020-05-25 | $9.26 | $9.58 | $9.15 | $9.51 | $9.08 | 4,364,160 |
| 2020-05-22 | $9.10 | $9.29 | $9.01 | $9.27 | $8.85 | 2,649,240 |
| 2020-05-21 | $9.39 | $9.49 | $9.11 | $9.14 | $8.73 | 3,166,440 |
| 2020-05-20 | $9.16 | $9.45 | $9.07 | $9.37 | $8.95 | 3,943,930 |
| 2020-05-19 | $9.04 | $9.14 | $9.01 | $9.14 | $8.73 | 2,105,420 |
| 2020-05-18 | $9.07 | $9.11 | $8.91 | $8.95 | $8.54 | 1,386,300 |
| 2020-05-15 | $9.04 | $9.14 | $8.92 | $9.07 | $8.66 | 1,490,460 |
| 2020-05-14 | $9.03 | $9.13 | $8.97 | $8.99 | $8.58 | 1,619,400 |
| 2020-05-13 | $8.97 | $9.09 | $8.89 | $9.09 | $8.68 | 1,676,600 |
| 2020-05-12 | $8.99 | $9.01 | $8.83 | $8.97 | $8.56 | 1,037,140 |
| 2020-05-11 | $9.08 | $9.18 | $8.90 | $8.99 | $8.58 | 1,677,400 |
| 2020-05-08 | $9.02 | $9.14 | $8.97 | $9.08 | $8.67 | 1,395,670 |
| 2020-05-07 | $8.96 | $9.09 | $8.96 | $8.99 | $8.58 | 1,207,030 |
| 2020-05-06 | $8.68 | $9.08 | $8.66 | $9.06 | $8.65 | 2,051,770 |
| 2020-05-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.35 | 0 |
| 2020-05-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.35 | 0 |
| 2020-05-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.35 | 0 |
| 2020-04-30 | $8.51 | $8.80 | $8.51 | $8.75 | $8.35 | 1,478,140 |
| 2020-04-29 | $8.60 | $8.68 | $8.44 | $8.53 | $8.14 | 1,380,800 |
| 2020-04-28 | $8.85 | $8.87 | $8.11 | $8.49 | $8.11 | 2,984,940 |
| 2020-04-27 | $8.98 | $8.98 | $8.81 | $8.84 | $8.44 | 1,577,270 |
| 2020-04-24 | $9.19 | $9.25 | $8.91 | $8.95 | $8.54 | 2,533,560 |
| 2020-04-23 | $9.09 | $9.22 | $9.01 | $9.12 | $8.71 | 2,615,830 |
| 2020-04-22 | $8.94 | $9.08 | $8.91 | $9.08 | $8.67 | 1,945,050 |
| 2020-04-21 | $9.17 | $9.17 | $8.96 | $9.04 | $8.63 | 2,083,100 |
| 2020-04-20 | $8.97 | $9.15 | $8.90 | $9.14 | $8.73 | 2,240,720 |
| 2020-04-17 | $8.93 | $9.14 | $8.89 | $8.94 | $8.54 | 1,936,400 |
| 2020-04-16 | $8.92 | $8.95 | $8.78 | $8.89 | $8.49 | 1,631,940 |
| 2020-04-15 | $8.98 | $9.17 | $8.91 | $8.92 | $8.52 | 1,802,100 |
| 2020-04-14 | $8.95 | $9.00 | $8.81 | $8.99 | $8.58 | 1,443,570 |
| 2020-04-13 | $8.88 | $8.93 | $8.65 | $8.85 | $8.45 | 1,978,550 |
| 2020-04-10 | $9.22 | $9.27 | $8.88 | $8.93 | $8.53 | 2,846,030 |
| 2020-04-09 | $9.14 | $9.29 | $9.13 | $9.21 | $8.79 | 1,919,600 |
| 2020-04-08 | $9.02 | $9.18 | $9.01 | $9.12 | $8.71 | 1,581,610 |
| 2020-04-07 | $8.99 | $9.17 | $8.98 | $9.09 | $8.68 | 2,700,540 |
| 2020-04-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.46 | 0 |
| 2020-04-03 | $9.06 | $9.06 | $8.84 | $8.86 | $8.46 | 1,855,700 |
| 2020-04-02 | $8.73 | $9.00 | $8.70 | $9.00 | $8.59 | 2,003,010 |
| 2020-04-01 | $8.85 | $9.05 | $8.70 | $8.75 | $8.35 | 2,931,440 |
| 2020-03-31 | $9.04 | $9.19 | $8.87 | $8.89 | $8.49 | 3,568,780 |
| 2020-03-30 | $9.51 | $9.57 | $8.88 | $9.02 | $8.61 | 5,235,580 |
| 2020-03-27 | $10.09 | $10.18 | $9.60 | $9.68 | $9.24 | 6,552,330 |
| 2020-03-26 | $10.51 | $10.66 | $9.84 | $9.99 | $9.54 | 10,730,130 |
| 2020-03-25 | $10.74 | $10.96 | $10.43 | $10.73 | $10.24 | 11,636,990 |
| 2020-03-24 | $10.15 | $11.00 | $10.01 | $10.87 | $10.38 | 16,424,410 |
| 2020-03-23 | $9.85 | $10.57 | $9.81 | $10.00 | $9.55 | 9,816,000 |
| 2020-03-20 | $9.83 | $10.25 | $9.66 | $10.14 | $9.68 | 8,319,300 |
| 2020-03-19 | $9.38 | $9.97 | $9.28 | $9.85 | $9.40 | 6,063,670 |
| 2020-03-18 | $9.42 | $9.90 | $9.33 | $9.49 | $9.06 | 6,703,210 |
| 2020-03-17 | $9.50 | $9.67 | $8.87 | $9.30 | $8.88 | 5,468,660 |
| 2020-03-16 | $10.28 | $10.28 | $9.46 | $9.50 | $9.07 | 7,602,900 |
| 2020-03-13 | $9.33 | $10.28 | $9.05 | $10.24 | $9.78 | 7,381,390 |
| 2020-03-12 | $9.37 | $10.00 | $9.26 | $9.80 | $9.36 | 7,404,100 |
| 2020-03-11 | $9.49 | $9.98 | $9.45 | $9.51 | $9.08 | 5,065,990 |
| 2020-03-10 | $8.98 | $9.47 | $8.82 | $9.45 | $9.02 | 3,911,350 |
| 2020-03-09 | $9.42 | $9.56 | $9.14 | $9.16 | $8.75 | 3,527,270 |
| 2020-03-06 | $9.53 | $9.67 | $9.35 | $9.53 | $9.10 | 3,848,990 |
| 2020-03-05 | $9.39 | $9.48 | $9.30 | $9.45 | $9.02 | 4,008,390 |
| 2020-03-04 | $9.05 | $9.39 | $9.05 | $9.30 | $8.88 | 2,992,700 |
| 2020-03-03 | $9.27 | $9.46 | $9.03 | $9.14 | $8.73 | 3,282,600 |
| 2020-03-02 | $8.69 | $9.16 | $8.67 | $9.02 | $8.61 | 3,497,980 |
| 2020-02-28 | $9.29 | $9.37 | $8.60 | $8.60 | $8.21 | 5,639,770 |
| 2020-02-27 | $9.39 | $9.60 | $9.18 | $9.56 | $9.13 | 3,449,470 |
| 2020-02-26 | $9.30 | $9.64 | $9.19 | $9.33 | $8.91 | 3,450,940 |
| 2020-02-25 | $9.42 | $9.49 | $9.02 | $9.41 | $8.98 | 3,816,560 |
| 2020-02-24 | $9.44 | $9.64 | $9.32 | $9.58 | $9.15 | 3,484,220 |
| 2020-02-21 | $9.28 | $9.59 | $9.00 | $9.50 | $9.07 | 3,749,770 |
| 2020-02-20 | $9.13 | $9.30 | $8.99 | $9.28 | $8.86 | 2,571,980 |
| 2020-02-19 | $9.18 | $9.28 | $9.11 | $9.13 | $8.72 | 2,034,580 |
| 2020-02-18 | $8.97 | $9.19 | $8.96 | $9.18 | $8.76 | 2,578,330 |
| 2020-02-17 | $8.66 | $9.05 | $8.66 | $9.05 | $8.64 | 2,459,610 |
| 2020-02-14 | $8.70 | $8.82 | $8.59 | $8.66 | $8.27 | 2,093,610 |
| 2020-02-13 | $8.80 | $8.87 | $8.65 | $8.70 | $8.31 | 1,811,780 |
| 2020-02-12 | $8.70 | $8.84 | $8.70 | $8.83 | $8.43 | 1,794,830 |
| 2020-02-11 | $8.78 | $9.04 | $8.69 | $8.76 | $8.36 | 1,913,690 |
| 2020-02-10 | $8.51 | $8.89 | $8.51 | $8.88 | $8.48 | 2,129,510 |
| 2020-02-07 | $8.41 | $8.64 | $8.41 | $8.63 | $8.24 | 2,503,920 |
| 2020-02-06 | $8.24 | $8.56 | $8.21 | $8.48 | $8.10 | 2,884,330 |
| 2020-02-05 | $8.01 | $8.33 | $8.01 | $8.30 | $7.92 | 3,015,410 |
| 2020-02-04 | $7.62 | $8.19 | $7.62 | $8.01 | $7.65 | 4,351,040 |
| 2020-02-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.09 | 720,300 |
| 2020-01-31 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2020-01-30 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2020-01-29 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2020-01-28 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2020-01-27 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2020-01-24 | $9.41 | $9.41 | $9.41 | $9.41 | $8.98 | 0 |
| 2020-01-23 | $10.14 | $10.14 | $9.22 | $9.41 | $8.98 | 4,650,480 |
| 2020-01-22 | $9.95 | $10.09 | $9.71 | $10.09 | $9.63 | 3,355,940 |
| 2020-01-21 | $9.98 | $10.10 | $9.83 | $9.95 | $9.50 | 2,541,170 |
| 2020-01-20 | $9.69 | $10.00 | $9.62 | $9.99 | $9.54 | 2,549,420 |
| 2020-01-17 | $9.86 | $9.90 | $9.66 | $9.71 | $9.27 | 1,887,620 |
| 2020-01-16 | $10.12 | $10.13 | $9.79 | $9.84 | $9.39 | 3,330,860 |
| 2020-01-15 | $10.03 | $10.31 | $9.97 | $10.16 | $9.70 | 3,865,880 |
| 2020-01-14 | $9.94 | $10.27 | $9.92 | $10.09 | $9.63 | 5,042,110 |
| 2020-01-13 | $9.84 | $9.91 | $9.70 | $9.91 | $9.46 | 2,230,620 |
| 2020-01-10 | $10.05 | $10.05 | $9.72 | $9.84 | $9.39 | 2,895,900 |
| 2020-01-09 | $9.92 | $10.03 | $9.89 | $9.98 | $9.53 | 2,611,900 |
| 2020-01-08 | $10.10 | $10.16 | $9.83 | $9.85 | $9.40 | 3,345,400 |
| 2020-01-07 | $10.06 | $10.16 | $9.99 | $10.15 | $9.69 | 3,067,290 |
| 2020-01-06 | $10.13 | $10.20 | $9.92 | $10.06 | $9.60 | 3,750,650 |
| 2020-01-03 | $9.88 | $10.17 | $9.88 | $10.16 | $9.70 | 5,087,990 |
| 2020-01-02 | $9.70 | $9.92 | $9.68 | $9.90 | $9.45 | 2,371,900 |
| 2020-01-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.26 | 0 |
| 2019-12-31 | $9.80 | $9.85 | $9.65 | $9.70 | $9.26 | 1,415,070 |
| 2019-12-30 | $9.68 | $9.83 | $9.42 | $9.77 | $9.33 | 2,318,810 |
| 2019-12-27 | $9.97 | $9.98 | $9.69 | $9.71 | $9.27 | 2,235,300 |
| 2019-12-26 | $9.96 | $9.97 | $9.80 | $9.96 | $9.51 | 1,845,100 |
| 2019-12-25 | $9.71 | $9.98 | $9.69 | $9.92 | $9.47 | 2,540,800 |
| 2019-12-24 | $9.50 | $9.75 | $9.50 | $9.72 | $9.28 | 1,852,380 |
| 2019-12-23 | $9.86 | $10.10 | $9.56 | $9.57 | $9.14 | 3,510,830 |
| 2019-12-20 | $9.80 | $10.03 | $9.77 | $9.85 | $9.40 | 2,617,770 |
| 2019-12-19 | $9.81 | $9.98 | $9.80 | $9.80 | $9.36 | 2,452,200 |
| 2019-12-18 | $9.63 | $9.85 | $9.63 | $9.77 | $9.33 | 2,349,410 |
| 2019-12-17 | $9.72 | $9.88 | $9.67 | $9.67 | $9.23 | 3,033,820 |
| 2019-12-16 | $9.52 | $9.77 | $9.52 | $9.72 | $9.28 | 2,188,920 |
| 2019-12-13 | $9.50 | $9.64 | $9.45 | $9.54 | $9.11 | 1,478,000 |
| 2019-12-12 | $9.45 | $9.60 | $9.41 | $9.44 | $9.01 | 2,066,220 |
| 2019-12-11 | $9.57 | $9.67 | $9.40 | $9.47 | $9.04 | 2,300,900 |
| 2019-12-10 | $9.42 | $9.67 | $9.35 | $9.58 | $9.15 | 2,364,220 |
| 2019-12-09 | $9.35 | $9.44 | $9.28 | $9.42 | $8.99 | 1,324,220 |
| 2019-12-06 | $9.35 | $9.38 | $9.19 | $9.34 | $8.92 | 1,200,000 |
| 2019-12-05 | $9.20 | $9.29 | $9.18 | $9.28 | $8.86 | 1,079,100 |
| 2019-12-04 | $9.05 | $9.24 | $9.05 | $9.17 | $8.75 | 983,160 |
| 2019-12-03 | $8.98 | $9.13 | $8.95 | $9.12 | $8.71 | 1,064,380 |
| 2019-12-02 | $9.15 | $9.15 | $8.97 | $8.98 | $8.57 | 903,680 |
| 2019-11-29 | $8.92 | $9.07 | $8.92 | $9.02 | $8.61 | 1,207,000 |
| 2019-11-28 | $8.88 | $9.02 | $8.88 | $8.97 | $8.56 | 1,028,300 |
| 2019-11-27 | $8.97 | $8.99 | $8.85 | $8.93 | $8.53 | 905,800 |
| 2019-11-26 | $8.99 | $9.05 | $8.92 | $8.97 | $8.56 | 1,084,790 |
| 2019-11-25 | $9.00 | $9.10 | $8.85 | $8.98 | $8.57 | 1,602,700 |
| 2019-11-22 | $9.22 | $9.28 | $8.97 | $9.02 | $8.61 | 1,953,800 |
| 2019-11-21 | $9.15 | $9.20 | $9.06 | $9.19 | $8.77 | 1,291,900 |
| 2019-11-20 | $9.13 | $9.22 | $9.13 | $9.14 | $8.73 | 1,677,380 |
| 2019-11-19 | $9.03 | $9.19 | $9.00 | $9.18 | $8.76 | 2,185,660 |
| 2019-11-18 | $8.92 | $9.05 | $8.91 | $9.02 | $8.61 | 958,800 |
| 2019-11-15 | $9.03 | $9.17 | $8.99 | $8.99 | $8.58 | 1,562,800 |
| 2019-11-14 | $9.10 | $9.19 | $8.98 | $9.06 | $8.65 | 1,048,750 |
| 2019-11-13 | $9.06 | $9.15 | $9.00 | $9.06 | $8.65 | 1,311,040 |
| 2019-11-12 | $8.90 | $9.08 | $8.86 | $9.06 | $8.65 | 1,122,700 |
| 2019-11-11 | $9.13 | $9.22 | $8.90 | $8.93 | $8.53 | 1,621,320 |
| 2019-11-08 | $9.37 | $9.44 | $9.23 | $9.26 | $8.84 | 1,320,900 |
| 2019-11-07 | $9.16 | $9.40 | $9.14 | $9.33 | $8.91 | 1,298,770 |
| 2019-11-06 | $9.36 | $9.47 | $9.12 | $9.15 | $8.74 | 1,757,730 |
| 2019-11-05 | $9.33 | $9.48 | $9.26 | $9.39 | $8.96 | 1,045,100 |
| 2019-11-04 | $9.40 | $9.50 | $9.36 | $9.37 | $8.95 | 1,207,470 |
| 2019-11-01 | $9.19 | $9.44 | $9.17 | $9.37 | $8.95 | 1,778,200 |
| 2019-10-31 | $9.39 | $9.53 | $9.16 | $9.21 | $8.79 | 2,509,200 |
| 2019-10-30 | $9.69 | $9.76 | $9.32 | $9.40 | $8.97 | 3,774,250 |
| 2019-10-29 | $9.91 | $10.05 | $9.67 | $9.67 | $9.23 | 3,158,980 |
| 2019-10-28 | $9.83 | $10.01 | $9.78 | $9.98 | $9.53 | 3,185,460 |
| 2019-10-25 | $9.81 | $9.88 | $9.66 | $9.84 | $9.39 | 2,521,730 |
| 2019-10-24 | $10.00 | $10.00 | $9.78 | $9.88 | $9.43 | 3,827,890 |
| 2019-10-23 | $9.88 | $10.08 | $9.79 | $10.07 | $9.61 | 4,805,500 |
| 2019-10-22 | $10.05 | $10.05 | $9.76 | $9.94 | $9.49 | 4,544,090 |
| 2019-10-21 | $9.53 | $10.03 | $9.53 | $10.03 | $9.58 | 5,233,600 |
| 2019-10-18 | $9.89 | $9.89 | $9.48 | $9.58 | $9.15 | 3,478,560 |
| 2019-10-17 | $9.63 | $9.87 | $9.59 | $9.87 | $9.42 | 3,057,040 |
| 2019-10-16 | $9.83 | $9.90 | $9.54 | $9.59 | $9.16 | 2,279,090 |
| 2019-10-15 | $9.70 | $9.96 | $9.57 | $9.81 | $9.37 | 3,726,140 |
| 2019-10-14 | $9.57 | $9.76 | $9.55 | $9.72 | $9.28 | 2,600,000 |
| 2019-10-11 | $9.57 | $9.62 | $9.43 | $9.53 | $9.10 | 1,705,200 |
| 2019-10-10 | $9.50 | $9.56 | $9.45 | $9.56 | $9.13 | 1,800,110 |
| 2019-10-09 | $9.44 | $9.50 | $9.26 | $9.49 | $9.06 | 1,344,340 |
| 2019-10-08 | $9.26 | $9.55 | $9.20 | $9.44 | $9.01 | 1,962,550 |
| 2019-10-07 | $9.27 | $9.27 | $9.27 | $9.27 | $8.85 | 0 |
| 2019-10-04 | $9.27 | $9.27 | $9.27 | $9.27 | $8.85 | 0 |
| 2019-10-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.85 | 0 |
| 2019-10-02 | $9.27 | $9.27 | $9.27 | $9.27 | $8.85 | 0 |
| 2019-10-01 | $9.27 | $9.27 | $9.27 | $9.27 | $8.85 | 0 |
| 2019-09-30 | $9.38 | $9.52 | $9.26 | $9.27 | $8.85 | 1,652,480 |
| 2019-09-27 | $9.08 | $9.43 | $9.08 | $9.38 | $8.96 | 2,447,000 |
| 2019-09-26 | $9.44 | $9.53 | $9.09 | $9.13 | $8.72 | 3,326,950 |
| 2019-09-25 | $9.79 | $9.79 | $9.40 | $9.42 | $8.99 | 3,343,800 |
| 2019-09-24 | $9.81 | $9.92 | $9.77 | $9.79 | $9.35 | 3,187,620 |
| 2019-09-23 | $9.91 | $9.91 | $9.68 | $9.78 | $9.34 | 2,374,780 |
| 2019-09-20 | $9.81 | $9.91 | $9.76 | $9.88 | $9.43 | 2,796,220 |
| 2019-09-19 | $9.74 | $9.86 | $9.59 | $9.84 | $9.39 | 3,545,680 |
| 2019-09-18 | $9.69 | $9.85 | $9.69 | $9.74 | $9.30 | 3,326,440 |
| 2019-09-17 | $10.06 | $10.10 | $9.66 | $9.72 | $9.28 | 6,400,620 |
| 2019-09-16 | $10.01 | $10.18 | $9.94 | $10.06 | $9.60 | 7,676,600 |
| 2019-09-13 | $10.12 | $10.12 | $10.12 | $10.12 | $9.66 | 0 |
| 2019-09-12 | $10.20 | $10.28 | $9.99 | $10.12 | $9.66 | 13,500,880 |
| 2019-09-11 | $11.55 | $11.94 | $10.63 | $10.67 | $10.19 | 22,930,100 |
| 2019-09-10 | $9.86 | $10.85 | $9.86 | $10.85 | $10.36 | 3,116,200 |
| 2019-09-09 | $9.80 | $9.87 | $9.64 | $9.86 | $9.41 | 2,936,400 |
| 2019-09-06 | $9.58 | $9.76 | $9.55 | $9.62 | $9.18 | 2,049,500 |
| 2019-09-05 | $9.52 | $9.72 | $9.46 | $9.56 | $9.13 | 3,634,000 |
| 2019-09-04 | $9.38 | $9.55 | $9.29 | $9.53 | $9.10 | 2,820,300 |
| 2019-09-03 | $9.27 | $9.37 | $9.24 | $9.36 | $8.94 | 2,378,500 |
| 2019-09-02 | $9.05 | $9.26 | $8.97 | $9.23 | $8.81 | 2,415,810 |
| 2019-08-30 | $9.20 | $9.23 | $8.95 | $9.02 | $8.61 | 1,932,600 |
| 2019-08-29 | $9.16 | $9.23 | $9.10 | $9.16 | $8.75 | 1,660,580 |
| 2019-08-28 | $9.28 | $9.34 | $9.14 | $9.18 | $8.76 | 2,162,500 |
| 2019-08-27 | $9.80 | $9.80 | $9.26 | $9.30 | $8.88 | 3,641,500 |
| 2019-08-26 | $9.08 | $9.19 | $8.93 | $9.18 | $8.76 | 1,492,710 |
| 2019-08-23 | $9.34 | $9.38 | $9.24 | $9.24 | $8.82 | 1,435,100 |
| 2019-08-22 | $9.25 | $9.38 | $9.18 | $9.29 | $8.87 | 1,624,710 |
| 2019-08-21 | $9.30 | $9.31 | $9.19 | $9.20 | $8.78 | 1,194,800 |
| 2019-08-20 | $9.30 | $9.45 | $9.20 | $9.25 | $8.83 | 1,772,200 |
| 2019-08-19 | $9.23 | $9.30 | $9.12 | $9.30 | $8.88 | 2,416,040 |
| 2019-08-16 | $9.11 | $9.18 | $8.89 | $9.02 | $8.61 | 1,227,300 |
| 2019-08-15 | $8.66 | $9.06 | $8.66 | $9.04 | $8.63 | 1,819,600 |
| 2019-08-14 | $9.01 | $9.25 | $8.94 | $8.98 | $8.57 | 2,055,400 |
| 2019-08-13 | $8.87 | $9.03 | $8.86 | $8.98 | $8.57 | 1,791,460 |
| 2019-08-12 | $8.61 | $8.98 | $8.61 | $8.96 | $8.55 | 2,227,120 |
| 2019-08-09 | $8.92 | $8.96 | $8.58 | $8.60 | $8.21 | 2,196,420 |
| 2019-08-08 | $8.89 | $9.04 | $8.84 | $8.87 | $8.47 | 1,706,540 |
| 2019-08-07 | $9.02 | $9.04 | $8.85 | $8.85 | $8.45 | 1,603,200 |
| 2019-08-06 | $9.01 | $9.09 | $8.78 | $8.93 | $8.53 | 2,470,180 |
| 2019-08-05 | $9.25 | $9.49 | $9.09 | $9.10 | $8.69 | 2,414,180 |
| 2019-08-02 | $9.34 | $9.54 | $9.26 | $9.36 | $8.94 | 2,176,730 |
| 2019-08-01 | $9.55 | $9.65 | $9.45 | $9.53 | $9.10 | 2,282,670 |
| 2019-07-31 | $9.60 | $9.63 | $9.45 | $9.55 | $9.12 | 2,653,670 |
| 2019-07-30 | $9.39 | $9.90 | $9.33 | $9.73 | $9.29 | 4,897,490 |
| 2019-07-29 | $9.30 | $9.54 | $9.21 | $9.45 | $9.02 | 2,671,200 |
| 2019-07-26 | $9.30 | $9.32 | $9.17 | $9.24 | $8.82 | 1,664,980 |
| 2019-07-25 | $9.30 | $9.36 | $9.23 | $9.31 | $8.89 | 2,170,400 |
| 2019-07-24 | $9.13 | $9.31 | $9.08 | $9.23 | $8.81 | 1,939,860 |
| 2019-07-23 | $9.05 | $9.14 | $8.96 | $9.12 | $8.71 | 1,461,000 |
| 2019-07-22 | $9.15 | $9.24 | $8.80 | $9.02 | $8.61 | 2,010,560 |
| 2019-07-19 | $8.97 | $9.31 | $8.97 | $9.15 | $8.74 | 2,325,490 |
| 2019-07-18 | $9.20 | $9.31 | $9.01 | $9.02 | $8.61 | 2,157,280 |
| 2019-07-17 | $9.29 | $9.31 | $9.22 | $9.27 | $8.85 | 1,882,320 |
| 2019-07-16 | $9.29 | $9.35 | $9.20 | $9.29 | $8.87 | 2,421,520 |
| 2019-07-15 | $9.18 | $9.29 | $8.97 | $9.20 | $8.78 | 2,522,300 |
| 2019-07-12 | $8.87 | $9.14 | $8.87 | $9.13 | $8.72 | 2,489,500 |
| 2019-07-11 | $8.99 | $9.08 | $8.83 | $8.89 | $8.49 | 2,202,000 |
| 2019-07-10 | $9.09 | $9.13 | $8.88 | $8.92 | $8.52 | 2,568,470 |
| 2019-07-09 | $9.08 | $9.18 | $9.01 | $9.09 | $8.68 | 1,949,220 |
| 2019-07-08 | $9.81 | $9.81 | $9.05 | $9.10 | $8.69 | 4,605,870 |
| 2019-07-05 | $9.95 | $9.97 | $9.80 | $9.80 | $9.36 | 2,727,400 |
| 2019-07-04 | $9.86 | $9.96 | $9.81 | $9.91 | $9.46 | 3,377,370 |
| 2019-07-03 | $10.05 | $10.07 | $9.75 | $9.90 | $9.45 | 5,237,950 |
| 2019-07-02 | $10.19 | $10.19 | $9.97 | $10.04 | $9.59 | 9,479,780 |
| 2019-07-01 | $10.00 | $10.65 | $10.00 | $10.41 | $9.94 | 15,858,620 |
| 2019-06-28 | $12.43 | $12.80 | $10.48 | $10.48 | $10.01 | 22,968,510 |
| 2019-06-27 | $11.10 | $11.64 | $11.10 | $11.64 | $11.11 | 3,911,050 |
| 2019-06-26 | $9.55 | $10.58 | $9.42 | $10.58 | $10.10 | 3,072,460 |
| 2019-06-25 | $9.56 | $9.74 | $9.50 | $9.62 | $9.18 | 974,730 |
| 2019-06-24 | $9.81 | $9.95 | $9.61 | $9.69 | $9.25 | 1,556,020 |
| 2019-06-21 | $9.88 | $10.14 | $9.72 | $9.81 | $9.37 | 2,673,340 |
| 2019-06-20 | $9.37 | $9.57 | $9.27 | $9.50 | $9.07 | 1,770,410 |
| 2019-06-19 | $9.43 | $9.70 | $9.35 | $9.40 | $8.97 | 1,414,530 |
| 2019-06-18 | $9.41 | $9.53 | $9.27 | $9.32 | $8.90 | 906,160 |
| 2019-06-17 | $9.25 | $9.64 | $9.19 | $9.43 | $9.00 | 1,470,050 |
| 2019-06-14 | $9.45 | $9.64 | $9.20 | $9.25 | $8.83 | 1,065,740 |
| 2019-06-13 | $9.36 | $9.65 | $9.22 | $9.58 | $9.15 | 1,515,110 |
| 2019-06-12 | $9.37 | $9.48 | $9.26 | $9.28 | $8.86 | 1,136,500 |
| 2019-06-11 | $9.20 | $9.40 | $9.15 | $9.37 | $8.95 | 1,213,640 |
| 2019-06-10 | $8.87 | $9.23 | $8.87 | $9.15 | $8.74 | 978,510 |
| 2019-06-07 | $8.91 | $8.91 | $8.91 | $8.91 | $8.51 | 0 |
| 2019-06-06 | $9.19 | $9.19 | $8.85 | $8.91 | $8.51 | 1,190,550 |
| 2019-06-05 | $9.10 | $9.33 | $9.10 | $9.13 | $8.72 | 1,546,950 |
| 2019-06-04 | $9.17 | $9.49 | $9.14 | $9.27 | $8.85 | 2,000,300 |
| 2019-06-03 | $9.25 | $9.45 | $9.16 | $9.21 | $8.79 | 1,323,100 |
| 2019-05-31 | $9.35 | $9.40 | $9.22 | $9.24 | $8.82 | 1,063,740 |
| 2019-05-30 | $9.29 | $9.40 | $9.21 | $9.39 | $8.96 | 1,509,500 |
| 2019-05-29 | $9.24 | $9.38 | $9.00 | $9.25 | $8.83 | 1,036,640 |
| 2019-05-28 | $9.14 | $9.33 | $9.06 | $9.20 | $8.78 | 1,180,900 |
| 2019-05-27 | $9.10 | $9.22 | $8.90 | $9.20 | $8.78 | 1,297,770 |
| 2019-05-24 | $9.10 | $9.19 | $8.90 | $9.05 | $8.64 | 1,160,070 |
| 2019-05-23 | $9.07 | $9.30 | $8.96 | $9.04 | $8.63 | 1,426,220 |
| 2019-05-22 | $9.28 | $9.43 | $9.09 | $9.26 | $8.74 | 1,438,220 |
| 2019-05-21 | $9.27 | $9.38 | $9.18 | $9.31 | $8.79 | 1,545,490 |
| 2019-05-20 | $8.80 | $9.34 | $8.80 | $9.23 | $8.72 | 2,008,790 |
| 2019-05-17 | $9.60 | $9.61 | $8.82 | $8.86 | $8.37 | 2,382,800 |
| 2019-05-16 | $9.38 | $9.53 | $9.31 | $9.50 | $8.97 | 1,567,760 |
| 2019-05-15 | $9.19 | $9.50 | $9.17 | $9.50 | $8.97 | 2,193,700 |
| 2019-05-14 | $9.39 | $9.39 | $9.05 | $9.06 | $8.55 | 1,657,400 |
| 2019-05-13 | $9.15 | $9.49 | $9.08 | $9.42 | $8.89 | 1,861,090 |
| 2019-05-10 | $9.02 | $9.32 | $8.81 | $9.32 | $8.80 | 2,157,050 |
| 2019-05-09 | $9.01 | $9.13 | $8.80 | $9.02 | $8.52 | 1,674,400 |
| 2019-05-08 | $8.90 | $9.12 | $8.70 | $9.08 | $8.57 | 1,696,100 |
| 2019-05-07 | $9.10 | $9.32 | $8.73 | $9.12 | $8.61 | 2,448,200 |
| 2019-05-06 | $10.01 | $10.01 | $9.13 | $9.13 | $8.62 | 2,385,700 |
| 2019-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.57 | 0 |
| 2019-05-02 | $10.14 | $10.14 | $10.14 | $10.14 | $9.57 | 0 |
| 2019-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.57 | 0 |
| 2019-04-30 | $9.80 | $10.18 | $9.71 | $10.14 | $9.57 | 1,997,100 |
| 2019-04-29 | $10.36 | $10.37 | $9.80 | $9.84 | $9.29 | 2,532,700 |
| 2019-04-26 | $10.20 | $10.68 | $10.20 | $10.34 | $9.76 | 2,021,110 |
| 2019-04-25 | $10.82 | $10.89 | $10.21 | $10.28 | $9.71 | 2,031,390 |
| 2019-04-24 | $10.65 | $10.79 | $10.41 | $10.79 | $10.19 | 1,602,230 |
| 2019-04-23 | $10.70 | $10.93 | $10.58 | $10.61 | $10.02 | 2,063,060 |
| 2019-04-22 | $11.28 | $11.30 | $10.72 | $10.77 | $10.17 | 2,541,060 |
| 2019-04-19 | $10.96 | $11.16 | $10.86 | $11.14 | $10.52 | 3,131,650 |
| 2019-04-18 | $11.00 | $11.06 | $10.80 | $10.99 | $10.38 | 2,066,080 |
| 2019-04-17 | $10.85 | $11.14 | $10.83 | $10.96 | $10.35 | 3,134,760 |
| 2019-04-16 | $10.49 | $10.83 | $10.46 | $10.82 | $10.22 | 2,359,520 |
| 2019-04-15 | $10.57 | $10.85 | $10.48 | $10.48 | $9.90 | 2,458,440 |
| 2019-04-12 | $10.55 | $10.59 | $10.45 | $10.49 | $9.91 | 1,530,820 |
| 2019-04-11 | $10.89 | $10.89 | $10.42 | $10.46 | $9.88 | 3,461,840 |
| 2019-04-10 | $11.05 | $11.10 | $10.78 | $10.89 | $10.28 | 5,082,900 |
| 2019-04-09 | $10.96 | $11.45 | $10.80 | $11.28 | $10.65 | 7,148,950 |
| 2019-04-08 | $10.90 | $10.95 | $10.68 | $10.88 | $10.27 | 2,696,520 |
| 2019-04-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.23 | 0 |
| 2019-04-04 | $10.98 | $11.18 | $10.74 | $10.83 | $10.23 | 2,544,690 |
| 2019-04-03 | $10.81 | $10.99 | $10.80 | $10.93 | $10.32 | 2,706,600 |
| 2019-04-02 | $11.00 | $11.00 | $10.78 | $10.91 | $10.30 | 3,086,100 |
| 2019-04-01 | $10.78 | $11.02 | $10.64 | $10.90 | $10.29 | 4,194,200 |
| 2019-03-29 | $10.25 | $10.81 | $10.15 | $10.80 | $10.20 | 3,313,500 |
| 2019-03-28 | $10.30 | $10.59 | $10.19 | $10.38 | $9.80 | 2,394,800 |
| 2019-03-27 | $10.38 | $10.38 | $10.12 | $10.23 | $9.66 | 1,516,800 |
| 2019-03-26 | $10.52 | $10.69 | $10.17 | $10.23 | $9.66 | 2,463,000 |
| 2019-03-25 | $10.59 | $10.71 | $10.45 | $10.52 | $9.93 | 1,882,050 |
| 2019-03-22 | $10.68 | $10.73 | $10.43 | $10.73 | $10.13 | 2,306,110 |
| 2019-03-21 | $10.60 | $10.77 | $10.49 | $10.63 | $10.04 | 2,808,180 |
| 2019-03-20 | $10.46 | $10.65 | $10.26 | $10.54 | $9.95 | 3,106,400 |
| 2019-03-19 | $10.84 | $10.87 | $10.49 | $10.56 | $9.97 | 3,364,400 |
| 2019-03-18 | $10.64 | $10.81 | $10.60 | $10.80 | $10.20 | 3,035,910 |
| 2019-03-15 | $10.75 | $10.83 | $10.41 | $10.60 | $10.01 | 3,713,300 |
| 2019-03-14 | $11.23 | $11.23 | $10.36 | $10.71 | $10.11 | 5,103,310 |
| 2019-03-13 | $11.03 | $11.47 | $10.75 | $11.29 | $10.66 | 8,369,350 |
| 2019-03-12 | $11.15 | $11.40 | $10.74 | $11.05 | $10.43 | 9,126,740 |
| 2019-03-11 | $10.20 | $11.16 | $10.13 | $10.87 | $10.26 | 8,176,250 |
| 2019-03-08 | $10.23 | $10.58 | $10.00 | $10.18 | $9.61 | 5,274,180 |
| 2019-03-07 | $10.53 | $10.64 | $10.28 | $10.40 | $9.82 | 5,477,080 |
| 2019-03-06 | $10.05 | $10.47 | $9.96 | $10.47 | $9.89 | 5,664,360 |
| 2019-03-05 | $9.76 | $10.09 | $9.76 | $10.07 | $9.51 | 5,178,340 |
| 2019-03-04 | $9.75 | $10.20 | $9.73 | $9.81 | $9.26 | 4,472,870 |
| 2019-03-01 | $9.79 | $9.82 | $9.56 | $9.76 | $9.22 | 2,305,100 |
| 2019-02-28 | $9.71 | $9.95 | $9.62 | $9.71 | $9.17 | 2,584,710 |
| 2019-02-27 | $9.71 | $9.82 | $9.43 | $9.61 | $9.07 | 3,265,960 |
| 2019-02-26 | $9.90 | $9.95 | $9.66 | $9.76 | $9.22 | 4,173,400 |
| 2019-02-25 | $9.56 | $9.96 | $9.40 | $9.88 | $9.33 | 5,008,400 |
| 2019-02-22 | $9.35 | $9.57 | $9.18 | $9.49 | $8.96 | 3,395,900 |
| 2019-02-21 | $9.23 | $9.42 | $9.15 | $9.17 | $8.66 | 2,561,200 |
| 2019-02-20 | $9.24 | $9.40 | $9.07 | $9.33 | $8.81 | 2,594,000 |
| 2019-02-19 | $9.24 | $9.36 | $9.13 | $9.26 | $8.74 | 2,267,310 |
| 2019-02-18 | $9.10 | $9.28 | $9.09 | $9.26 | $8.74 | 2,586,400 |
| 2019-02-15 | $9.15 | $9.22 | $9.03 | $9.05 | $8.55 | 1,693,200 |
| 2019-02-14 | $8.91 | $9.20 | $8.91 | $9.04 | $8.54 | 2,267,300 |
| 2019-02-13 | $8.78 | $9.06 | $8.76 | $8.97 | $8.47 | 2,172,900 |
| 2019-02-12 | $8.71 | $8.83 | $8.65 | $8.82 | $8.33 | 1,284,380 |
| 2019-02-11 | $8.68 | $8.74 | $8.55 | $8.71 | $8.22 | 831,800 |
| 2019-02-08 | $8.52 | $8.52 | $8.52 | $8.52 | $8.05 | 0 |
| 2019-02-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.05 | 0 |
| 2019-02-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.05 | 0 |
| 2019-02-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.05 | 0 |
| 2019-02-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.05 | 0 |
| 2019-02-01 | $8.28 | $8.53 | $8.25 | $8.52 | $8.05 | 1,187,200 |
| 2019-01-31 | $8.40 | $8.56 | $8.12 | $8.23 | $7.77 | 1,322,700 |
| 2019-01-30 | $8.45 | $8.59 | $8.35 | $8.37 | $7.90 | 1,024,400 |
| 2019-01-29 | $8.70 | $8.75 | $8.20 | $8.45 | $7.98 | 1,867,820 |
| 2019-01-28 | $8.84 | $8.93 | $8.63 | $8.67 | $8.19 | 1,136,000 |
| 2019-01-25 | $8.89 | $8.94 | $8.78 | $8.80 | $8.31 | 1,102,900 |
| 2019-01-24 | $8.87 | $8.95 | $8.71 | $8.89 | $8.39 | 1,432,800 |
| 2019-01-23 | $8.84 | $8.93 | $8.79 | $8.84 | $8.35 | 921,300 |
| 2019-01-22 | $8.84 | $9.03 | $8.74 | $8.84 | $8.35 | 1,352,600 |
| 2019-01-21 | $8.92 | $8.97 | $8.84 | $8.92 | $8.42 | 1,269,220 |
| 2019-01-18 | $8.90 | $8.95 | $8.71 | $8.84 | $8.35 | 2,147,630 |
| 2019-01-17 | $9.36 | $9.36 | $8.86 | $8.88 | $8.39 | 4,296,000 |
| 2019-01-16 | $9.30 | $9.39 | $9.16 | $9.37 | $8.85 | 2,494,860 |
| 2019-01-15 | $9.15 | $9.31 | $9.08 | $9.28 | $8.76 | 2,161,760 |
| 2019-01-14 | $9.30 | $9.37 | $9.09 | $9.19 | $8.68 | 2,430,900 |
| 2019-01-11 | $9.16 | $9.28 | $9.08 | $9.22 | $8.71 | 2,077,800 |
| 2019-01-10 | $9.18 | $9.32 | $9.05 | $9.06 | $8.55 | 2,423,600 |
| 2019-01-09 | $9.15 | $9.45 | $9.07 | $9.21 | $8.70 | 4,761,300 |
| 2019-01-08 | $9.10 | $9.26 | $9.00 | $9.15 | $8.64 | 2,379,700 |
| 2019-01-07 | $9.10 | $9.24 | $9.01 | $9.17 | $8.66 | 2,969,570 |
| 2019-01-04 | $8.65 | $9.08 | $8.56 | $9.08 | $8.57 | 2,329,400 |
| 2019-01-03 | $8.87 | $8.97 | $8.68 | $8.73 | $8.24 | 1,800,800 |
| 2019-01-02 | $8.63 | $8.79 | $8.53 | $8.70 | $8.22 | 1,233,900 |
| 2019-01-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.21 | 0 |
| 2018-12-31 | $8.69 | $8.69 | $8.69 | $8.69 | $8.21 | 0 |
| 2018-12-28 | $8.68 | $8.79 | $8.53 | $8.69 | $8.21 | 1,284,000 |
| 2018-12-27 | $9.12 | $9.54 | $8.61 | $8.66 | $8.18 | 2,022,600 |
| 2018-12-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.47 | 0 |
| 2018-12-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.47 | 0 |
| 2018-12-24 | $8.90 | $9.01 | $8.81 | $8.97 | $8.47 | 1,648,000 |
| 2018-12-21 | $8.71 | $8.87 | $8.65 | $8.77 | $8.28 | 1,666,800 |
| 2018-12-20 | $8.45 | $8.77 | $8.45 | $8.69 | $8.21 | 1,868,400 |
| 2018-12-19 | $8.79 | $8.90 | $8.43 | $8.50 | $8.03 | 2,290,500 |
| 2018-12-18 | $9.15 | $9.18 | $8.75 | $8.84 | $8.35 | 3,726,900 |
| 2018-12-17 | $8.79 | $9.27 | $8.67 | $9.27 | $8.75 | 3,292,000 |
| 2018-12-14 | $9.06 | $9.27 | $8.85 | $8.85 | $8.36 | 3,096,200 |
| 2018-12-13 | $9.12 | $9.19 | $8.99 | $9.08 | $8.57 | 2,001,700 |
| 2018-12-12 | $9.07 | $9.25 | $8.98 | $9.02 | $8.52 | 1,631,300 |
| 2018-12-11 | $8.90 | $9.15 | $8.90 | $9.15 | $8.64 | 1,949,200 |
| 2018-12-10 | $8.99 | $9.00 | $8.78 | $8.84 | $8.35 | 1,306,500 |
| 2018-12-07 | $8.93 | $9.14 | $8.93 | $9.06 | $8.55 | 1,819,300 |
| 2018-12-06 | $9.05 | $9.08 | $8.85 | $8.90 | $8.40 | 1,328,900 |
| 2018-12-05 | $8.88 | $9.14 | $8.83 | $9.08 | $8.57 | 1,602,400 |
| 2018-12-04 | $8.99 | $9.15 | $8.99 | $9.14 | $8.63 | 2,193,000 |
| 2018-12-03 | $8.89 | $9.28 | $8.82 | $9.08 | $8.57 | 3,244,410 |
| 2018-11-30 | $8.43 | $8.95 | $8.34 | $8.75 | $8.26 | 2,911,910 |
| 2018-11-29 | $8.75 | $8.84 | $8.33 | $8.36 | $7.89 | 1,738,340 |
| 2018-11-28 | $8.54 | $8.75 | $8.28 | $8.75 | $8.26 | 1,910,920 |
| 2018-11-27 | $8.45 | $8.59 | $8.45 | $8.53 | $8.05 | 1,174,500 |
| 2018-11-26 | $8.37 | $8.60 | $8.30 | $8.39 | $7.92 | 1,637,950 |
| 2018-11-23 | $9.02 | $9.07 | $8.28 | $8.28 | $7.82 | 2,891,000 |
| 2018-11-22 | $8.90 | $9.15 | $8.88 | $9.00 | $8.50 | 2,094,400 |
| 2018-11-21 | $8.74 | $8.96 | $8.50 | $8.93 | $8.43 | 2,467,700 |
| 2018-11-20 | $9.12 | $9.19 | $8.81 | $8.81 | $8.32 | 2,766,600 |
| 2018-11-19 | $9.26 | $9.35 | $9.06 | $9.18 | $8.67 | 3,169,930 |
| 2018-11-16 | $9.18 | $9.49 | $9.12 | $9.34 | $8.82 | 5,634,670 |
| 2018-11-15 | $8.98 | $9.17 | $8.85 | $9.17 | $8.66 | 3,710,890 |
| 2018-11-14 | $9.12 | $9.19 | $9.02 | $9.03 | $8.53 | 2,999,900 |
| 2018-11-13 | $9.05 | $9.22 | $8.93 | $9.16 | $8.65 | 4,526,200 |
| 2018-11-12 | $8.84 | $9.09 | $8.81 | $9.08 | $8.57 | 3,150,460 |
| 2018-11-09 | $8.93 | $8.98 | $8.80 | $8.89 | $8.39 | 2,685,500 |
| 2018-11-08 | $8.85 | $8.93 | $8.70 | $8.93 | $8.43 | 3,334,450 |
| 2018-11-07 | $8.83 | $8.98 | $8.77 | $8.77 | $8.28 | 3,867,670 |
| 2018-11-06 | $8.84 | $9.00 | $8.79 | $8.92 | $8.42 | 5,210,490 |
| 2018-11-05 | $9.30 | $9.48 | $9.04 | $9.16 | $8.65 | 9,419,450 |
| 2018-11-02 | $10.13 | $10.13 | $9.22 | $9.38 | $8.86 | 13,652,090 |
| 2018-11-01 | $8.46 | $9.21 | $8.46 | $9.21 | $8.70 | 3,223,460 |
| 2018-10-31 | $8.31 | $8.44 | $8.30 | $8.37 | $7.90 | 2,165,910 |
| 2018-10-30 | $8.11 | $8.50 | $8.11 | $8.29 | $7.83 | 2,534,210 |
| 2018-10-29 | $8.15 | $8.24 | $7.90 | $8.24 | $7.78 | 1,920,400 |
| 2018-10-26 | $8.37 | $8.50 | $8.14 | $8.15 | $7.70 | 2,980,840 |
| 2018-10-25 | $8.00 | $8.35 | $8.00 | $8.25 | $7.79 | 3,129,170 |
| 2018-10-24 | $8.52 | $8.61 | $8.33 | $8.38 | $7.91 | 4,326,470 |
| 2018-10-23 | $8.60 | $8.88 | $8.53 | $8.72 | $8.23 | 6,896,000 |
| 2018-10-22 | $8.18 | $8.84 | $8.06 | $8.84 | $8.35 | 7,640,110 |
| 2018-10-19 | $7.28 | $8.04 | $7.15 | $8.04 | $7.59 | 3,373,160 |
| 2018-10-18 | $7.47 | $7.57 | $7.28 | $7.31 | $6.90 | 1,555,600 |
| 2018-10-17 | $7.39 | $7.91 | $7.37 | $7.56 | $7.14 | 2,205,310 |
| 2018-10-16 | $7.52 | $7.70 | $7.23 | $7.30 | $6.89 | 1,367,750 |
| 2018-10-15 | $7.55 | $7.76 | $7.50 | $7.52 | $7.10 | 1,461,500 |
| 2018-10-12 | $7.60 | $7.74 | $7.09 | $7.52 | $7.10 | 1,729,200 |
| 2018-10-11 | $8.26 | $8.26 | $7.69 | $7.69 | $7.26 | 2,407,010 |
| 2018-10-10 | $8.43 | $8.62 | $8.32 | $8.54 | $8.06 | 1,266,450 |
| 2018-10-09 | $8.40 | $8.55 | $8.38 | $8.41 | $7.94 | 947,250 |
| 2018-10-08 | $8.91 | $8.91 | $8.40 | $8.41 | $7.94 | 1,602,400 |
| 2018-10-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.49 | 0 |
| 2018-10-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.49 | 0 |
| 2018-10-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.49 | 0 |
| 2018-10-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.49 | 0 |
| 2018-10-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.49 | 0 |
| 2018-09-28 | $8.93 | $9.02 | $8.91 | $8.99 | $8.49 | 977,000 |
| 2018-09-27 | $9.18 | $9.22 | $8.90 | $8.92 | $8.42 | 1,306,100 |
| 2018-09-26 | $9.17 | $9.32 | $9.12 | $9.17 | $8.66 | 1,164,420 |
| 2018-09-25 | $9.17 | $9.27 | $9.14 | $9.19 | $8.68 | 1,050,000 |
| 2018-09-24 | $9.23 | $9.23 | $9.23 | $9.23 | $8.72 | 0 |
| 2018-09-21 | $9.13 | $9.26 | $9.08 | $9.23 | $8.72 | 1,756,850 |
| 2018-09-20 | $9.15 | $9.23 | $9.05 | $9.13 | $8.62 | 1,130,500 |
| 2018-09-19 | $9.07 | $9.23 | $8.93 | $9.17 | $8.66 | 1,653,500 |
| 2018-09-18 | $8.89 | $9.06 | $8.75 | $9.06 | $8.55 | 1,371,300 |
| 2018-09-17 | $9.01 | $9.15 | $8.98 | $9.03 | $8.53 | 1,224,550 |
| 2018-09-14 | $9.17 | $9.27 | $9.05 | $9.06 | $8.55 | 1,146,400 |
| 2018-09-13 | $9.14 | $9.19 | $9.05 | $9.16 | $8.65 | 1,505,480 |
| 2018-09-12 | $8.96 | $9.15 | $8.91 | $9.07 | $8.56 | 1,258,630 |
| 2018-09-11 | $8.80 | $9.00 | $8.80 | $8.91 | $8.41 | 839,300 |
| 2018-09-10 | $8.95 | $9.09 | $8.78 | $8.80 | $8.31 | 1,315,400 |
| 2018-09-07 | $8.95 | $9.18 | $8.92 | $8.98 | $8.48 | 1,468,870 |
| 2018-09-06 | $8.88 | $9.27 | $8.88 | $9.01 | $8.51 | 1,421,470 |
| 2018-09-05 | $9.01 | $9.27 | $8.96 | $8.96 | $8.46 | 1,902,850 |
| 2018-09-04 | $8.87 | $9.10 | $8.87 | $9.04 | $8.54 | 920,600 |
| 2018-09-03 | $8.91 | $8.98 | $8.71 | $8.92 | $8.42 | 1,113,940 |
| 2018-08-31 | $8.90 | $9.06 | $8.88 | $8.91 | $8.41 | 867,740 |
| 2018-08-30 | $9.10 | $9.25 | $8.91 | $8.99 | $8.49 | 958,500 |
| 2018-08-29 | $9.27 | $9.27 | $9.12 | $9.19 | $8.68 | 955,600 |
| 2018-08-28 | $9.33 | $9.34 | $9.19 | $9.27 | $8.75 | 1,199,500 |
| 2018-08-27 | $9.04 | $9.28 | $9.03 | $9.27 | $8.75 | 1,474,700 |
| 2018-08-24 | $9.04 | $9.16 | $9.01 | $9.05 | $8.55 | 921,600 |
| 2018-08-23 | $8.98 | $9.16 | $8.97 | $9.10 | $8.59 | 1,475,900 |
| 2018-08-22 | $9.21 | $9.22 | $8.90 | $8.97 | $8.47 | 935,200 |
| 2018-08-21 | $9.05 | $9.23 | $8.94 | $9.17 | $8.66 | 1,140,080 |
| 2018-08-20 | $8.94 | $9.06 | $8.82 | $9.03 | $8.53 | 773,500 |
| 2018-08-17 | $9.26 | $9.28 | $8.91 | $8.91 | $8.41 | 1,178,700 |
| 2018-08-16 | $9.06 | $9.21 | $8.91 | $9.13 | $8.62 | 948,000 |
| 2018-08-15 | $9.36 | $9.45 | $9.10 | $9.13 | $8.62 | 1,216,710 |
| 2018-08-14 | $9.35 | $9.46 | $9.27 | $9.35 | $8.83 | 1,279,510 |
| 2018-08-13 | $9.18 | $9.42 | $9.03 | $9.41 | $8.89 | 1,550,600 |
| 2018-08-10 | $9.14 | $9.25 | $9.08 | $9.23 | $8.72 | 1,281,000 |
| 2018-08-09 | $8.81 | $9.18 | $8.81 | $9.11 | $8.60 | 1,758,120 |
| 2018-08-08 | $9.12 | $9.19 | $8.81 | $8.85 | $8.36 | 1,418,300 |
| 2018-08-07 | $8.86 | $9.13 | $8.84 | $9.13 | $8.62 | 1,421,220 |
| 2018-08-06 | $9.47 | $9.47 | $8.81 | $8.90 | $8.40 | 1,428,460 |
| 2018-08-03 | $9.50 | $9.55 | $9.25 | $9.25 | $8.73 | 1,379,200 |
| 2018-08-02 | $10.14 | $10.14 | $9.30 | $9.50 | $8.97 | 2,376,700 |
| 2018-08-01 | $9.91 | $10.15 | $9.85 | $9.93 | $9.38 | 1,503,160 |
| 2018-07-31 | $9.90 | $10.08 | $9.81 | $9.95 | $9.40 | 1,191,300 |
| 2018-07-30 | $10.31 | $10.43 | $9.82 | $9.90 | $9.35 | 3,285,800 |
| 2018-07-27 | $10.35 | $10.57 | $10.30 | $10.44 | $9.86 | 1,892,700 |
| 2018-07-26 | $10.42 | $10.58 | $10.33 | $10.46 | $9.88 | 2,104,880 |
| 2018-07-25 | $10.70 | $10.95 | $10.45 | $10.50 | $9.91 | 3,510,530 |
| 2018-07-24 | $10.54 | $10.67 | $10.39 | $10.61 | $10.02 | 2,459,300 |
| 2018-07-23 | $10.38 | $10.58 | $10.30 | $10.49 | $9.91 | 2,763,700 |
| 2018-07-20 | $10.07 | $10.44 | $10.07 | $10.39 | $9.81 | 2,482,100 |
| 2018-07-19 | $10.36 | $10.36 | $10.00 | $10.12 | $9.56 | 2,431,200 |
| 2018-07-18 | $10.41 | $10.60 | $10.28 | $10.28 | $9.71 | 2,258,100 |
| 2018-07-17 | $10.25 | $10.54 | $10.20 | $10.48 | $9.90 | 2,611,900 |
| 2018-07-16 | $10.25 | $10.48 | $10.21 | $10.40 | $9.82 | 2,609,610 |
| 2018-07-13 | $10.32 | $10.40 | $10.22 | $10.33 | $9.75 | 3,061,110 |
| 2018-07-12 | $9.99 | $10.83 | $9.95 | $10.45 | $9.87 | 5,201,310 |
| 2018-07-11 | $10.20 | $10.20 | $9.70 | $9.94 | $9.39 | 3,012,290 |
| 2018-07-10 | $10.30 | $10.42 | $10.12 | $10.37 | $9.79 | 2,540,230 |
| 2018-07-09 | $9.99 | $10.28 | $9.96 | $10.25 | $9.68 | 2,656,430 |
| 2018-07-06 | $9.76 | $10.07 | $9.51 | $9.96 | $9.40 | 2,795,130 |
| 2018-07-05 | $10.14 | $10.28 | $9.68 | $9.68 | $9.14 | 2,636,000 |
| 2018-07-04 | $10.30 | $10.41 | $10.02 | $10.25 | $9.68 | 4,058,530 |
| 2018-07-03 | $9.95 | $10.99 | $9.90 | $10.53 | $9.94 | 5,412,930 |
| 2018-07-02 | $10.25 | $10.45 | $9.71 | $9.99 | $9.43 | 3,089,500 |
| 2018-06-29 | $9.95 | $10.33 | $9.91 | $10.25 | $9.68 | 3,306,930 |
| 2018-06-28 | $9.99 | $10.20 | $9.84 | $9.89 | $9.34 | 2,750,300 |
| 2018-06-27 | $9.98 | $10.25 | $9.91 | $9.95 | $9.40 | 2,857,700 |
| 2018-06-26 | $9.40 | $10.04 | $9.40 | $10.00 | $9.44 | 2,862,100 |
| 2018-06-25 | $9.96 | $10.09 | $9.53 | $9.76 | $9.22 | 2,955,400 |
| 2018-06-22 | $9.30 | $9.85 | $9.28 | $9.80 | $9.25 | 2,722,960 |
| 2018-06-21 | $10.50 | $10.64 | $9.52 | $9.52 | $8.99 | 5,113,300 |
| 2018-06-20 | $10.58 | $10.76 | $9.87 | $10.58 | $9.99 | 4,693,260 |
| 2018-06-19 | $11.50 | $11.50 | $10.96 | $10.96 | $10.35 | 3,065,900 |
| 2018-06-18 | $12.18 | $12.18 | $12.18 | $12.18 | $11.50 | 0 |
| 2018-06-15 | $12.60 | $12.87 | $12.00 | $12.18 | $11.50 | 4,965,100 |
| 2018-06-14 | $11.96 | $12.79 | $11.93 | $12.51 | $11.81 | 5,699,000 |
| 2018-06-13 | $12.60 | $12.75 | $12.21 | $12.23 | $11.55 | 5,174,760 |
| 2018-06-12 | $12.40 | $13.07 | $12.28 | $12.77 | $12.06 | 7,504,410 |
| 2018-06-11 | $12.12 | $12.33 | $12.03 | $12.33 | $11.64 | 2,738,000 |
| 2018-06-08 | $12.33 | $12.39 | $11.91 | $12.21 | $11.53 | 4,615,300 |
| 2018-06-07 | $12.49 | $12.95 | $12.49 | $12.60 | $11.90 | 5,580,100 |
| 2018-06-06 | $12.53 | $12.58 | $12.33 | $12.54 | $11.84 | 3,584,100 |
| 2018-06-05 | $12.46 | $12.62 | $12.28 | $12.59 | $11.89 | 4,627,440 |
| 2018-06-04 | $12.28 | $12.82 | $12.24 | $12.55 | $11.85 | 5,317,340 |
| 2018-06-01 | $12.05 | $12.48 | $11.87 | $12.24 | $11.56 | 4,171,200 |
| 2018-05-31 | $12.08 | $12.35 | $12.06 | $12.26 | $11.58 | 3,730,050 |
| 2018-05-30 | $12.11 | $12.44 | $11.84 | $11.99 | $11.32 | 4,773,800 |
| 2018-05-29 | $12.64 | $12.92 | $12.30 | $12.44 | $11.75 | 4,609,700 |
| 2018-05-28 | $12.73 | $13.01 | $12.43 | $12.84 | $12.12 | 5,073,300 |
| 2018-05-25 | $13.40 | $13.40 | $12.76 | $12.80 | $12.01 | 7,796,120 |
| 2018-05-24 | $13.70 | $13.79 | $13.28 | $13.47 | $12.64 | 7,870,610 |
| 2018-05-23 | $13.40 | $13.85 | $13.35 | $13.80 | $12.95 | 13,191,620 |
| 2018-05-22 | $13.19 | $13.62 | $13.19 | $13.53 | $12.70 | 9,345,900 |
| 2018-05-21 | $13.23 | $13.48 | $13.12 | $13.37 | $12.55 | 8,218,500 |
| 2018-05-18 | $13.13 | $13.29 | $12.95 | $13.21 | $12.40 | 7,410,800 |
| 2018-05-17 | $13.30 | $13.31 | $13.08 | $13.17 | $12.36 | 6,740,390 |
| 2018-05-16 | $13.54 | $13.54 | $13.07 | $13.21 | $12.40 | 11,270,290 |
| 2018-05-15 | $13.65 | $13.82 | $13.45 | $13.76 | $12.91 | 10,080,330 |
| 2018-05-14 | $13.56 | $13.73 | $13.31 | $13.73 | $12.88 | 13,425,430 |
| 2018-05-11 | $15.00 | $15.13 | $13.82 | $13.82 | $12.97 | 21,422,190 |
| 2018-05-10 | $15.11 | $15.99 | $14.60 | $15.35 | $14.40 | 30,096,920 |
| 2018-05-09 | $15.00 | $16.10 | $14.26 | $16.10 | $15.11 | 34,374,890 |
| 2018-05-08 | $14.64 | $14.64 | $14.02 | $14.64 | $13.74 | 24,004,070 |
| 2018-05-07 | $13.00 | $13.31 | $12.80 | $13.31 | $12.49 | 8,318,080 |
| 2018-05-04 | $10.84 | $12.10 | $10.84 | $12.10 | $11.35 | 5,374,080 |
| 2018-05-03 | $11.17 | $11.24 | $10.40 | $11.00 | $10.32 | 2,964,560 |
| 2018-05-02 | $11.48 | $11.48 | $10.97 | $11.30 | $10.60 | 3,054,220 |
| 2018-05-01 | $11.44 | $11.44 | $11.44 | $11.44 | $10.74 | 0 |
| 2018-04-30 | $11.44 | $11.44 | $11.44 | $11.44 | $10.74 | 0 |
| 2018-04-27 | $11.01 | $11.45 | $11.01 | $11.44 | $10.74 | 4,278,290 |
| 2018-04-26 | $11.12 | $11.44 | $10.88 | $11.15 | $10.46 | 3,557,490 |
| 2018-04-25 | $11.03 | $11.19 | $11.00 | $11.10 | $10.42 | 3,002,470 |
| 2018-04-24 | $10.47 | $11.12 | $10.32 | $11.00 | $10.32 | 2,982,050 |
| 2018-04-23 | $10.37 | $10.56 | $10.20 | $10.34 | $9.70 | 751,380 |
| 2018-04-20 | $10.87 | $10.95 | $10.36 | $10.37 | $9.73 | 1,882,260 |
| 2018-04-19 | $10.93 | $11.08 | $10.85 | $10.87 | $10.20 | 1,440,950 |
| 2018-04-18 | $10.85 | $11.05 | $10.46 | $10.94 | $10.27 | 1,641,920 |
| 2018-04-17 | $11.08 | $11.30 | $10.71 | $10.83 | $10.16 | 1,919,420 |
| 2018-04-16 | $11.29 | $11.29 | $10.93 | $11.23 | $10.54 | 2,036,620 |
| 2018-04-13 | $11.25 | $11.39 | $11.13 | $11.33 | $10.63 | 2,131,780 |
| 2018-04-12 | $11.37 | $11.54 | $11.20 | $11.20 | $10.51 | 2,805,510 |
| 2018-04-11 | $11.00 | $11.64 | $10.96 | $11.42 | $10.72 | 4,319,360 |
| 2018-04-10 | $10.81 | $11.94 | $10.63 | $11.14 | $10.45 | 3,339,930 |
| 2018-04-09 | $10.73 | $10.97 | $10.58 | $10.85 | $10.18 | 1,658,860 |
| 2018-04-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.16 | 0 |
| 2018-04-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.16 | 0 |
| 2018-04-04 | $11.38 | $11.38 | $10.81 | $10.83 | $10.16 | 2,943,160 |
| 2018-04-03 | $10.90 | $11.30 | $10.57 | $11.28 | $10.59 | 3,797,010 |
| 2018-04-02 | $10.84 | $11.55 | $10.84 | $11.00 | $10.32 | 4,496,800 |
| 2018-03-30 | $11.09 | $11.09 | $10.71 | $10.87 | $10.20 | 4,243,540 |
| 2018-03-29 | $10.48 | $10.85 | $10.40 | $10.72 | $10.06 | 3,012,170 |
| 2018-03-28 | $10.08 | $10.87 | $10.01 | $10.44 | $9.80 | 3,669,410 |
| 2018-03-27 | $9.98 | $10.29 | $9.98 | $10.22 | $9.59 | 1,931,670 |
| 2018-03-26 | $9.52 | $9.95 | $9.32 | $9.95 | $9.34 | 1,272,900 |
| 2018-03-23 | $10.33 | $10.36 | $9.60 | $9.72 | $9.12 | 2,504,030 |
| 2018-03-22 | $10.20 | $10.65 | $10.18 | $10.58 | $9.93 | 1,404,300 |
| 2018-03-21 | $10.71 | $10.85 | $10.47 | $10.47 | $9.83 | 2,229,350 |
| 2018-03-20 | $10.41 | $11.33 | $10.23 | $10.76 | $10.10 | 3,181,220 |
| 2018-03-19 | $10.48 | $10.67 | $10.33 | $10.40 | $9.76 | 1,325,100 |
| 2018-03-16 | $10.29 | $10.50 | $10.29 | $10.44 | $9.80 | 1,166,100 |
| 2018-03-15 | $10.55 | $10.57 | $10.13 | $10.35 | $9.71 | 1,698,900 |
| 2018-03-14 | $10.84 | $10.92 | $10.53 | $10.59 | $9.94 | 1,743,800 |
| 2018-03-13 | $10.84 | $11.09 | $10.70 | $10.93 | $10.26 | 2,618,100 |
| 2018-03-12 | $10.73 | $10.95 | $10.62 | $10.83 | $10.16 | 2,508,020 |
| 2018-03-09 | $10.39 | $11.30 | $10.39 | $10.73 | $10.07 | 4,154,080 |
| 2018-03-08 | $10.11 | $10.38 | $10.10 | $10.38 | $9.74 | 1,959,420 |
| 2018-03-07 | $10.27 | $10.33 | $10.07 | $10.13 | $9.51 | 1,108,300 |
| 2018-03-06 | $10.35 | $10.38 | $10.15 | $10.23 | $9.60 | 1,202,670 |
| 2018-03-05 | $9.97 | $10.27 | $9.97 | $10.24 | $9.61 | 1,251,170 |
| 2018-03-02 | $10.17 | $10.18 | $9.95 | $10.03 | $9.41 | 988,000 |
| 2018-03-01 | $9.95 | $10.18 | $9.80 | $10.16 | $9.53 | 1,288,300 |
| 2018-02-28 | $10.07 | $10.14 | $9.86 | $9.95 | $9.34 | 1,546,300 |
| 2018-02-27 | $10.15 | $10.32 | $10.13 | $10.21 | $9.58 | 2,068,730 |
| 2018-02-26 | $10.39 | $10.62 | $10.15 | $10.35 | $9.71 | 4,328,480 |
| 2018-02-23 | $9.47 | $9.65 | $9.47 | $9.65 | $9.06 | 983,100 |
| 2018-02-22 | $9.37 | $9.54 | $9.37 | $9.50 | $8.91 | 819,300 |
| 2018-02-21 | $9.35 | $9.35 | $9.35 | $9.35 | $8.77 | 0 |
| 2018-02-20 | $9.35 | $9.35 | $9.35 | $9.35 | $8.77 | 0 |
| 2018-02-19 | $9.35 | $9.35 | $9.35 | $9.35 | $8.77 | 0 |
| 2018-02-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.77 | 0 |
| 2018-02-15 | $9.35 | $9.35 | $9.35 | $9.35 | $8.77 | 0 |
| 2018-02-14 | $9.43 | $9.44 | $9.28 | $9.35 | $8.77 | 373,300 |
| 2018-02-13 | $9.41 | $9.66 | $9.25 | $9.39 | $8.81 | 962,600 |
| 2018-02-12 | $9.49 | $9.63 | $9.40 | $9.53 | $8.94 | 1,176,260 |
| 2018-02-09 | $9.50 | $9.50 | $9.21 | $9.39 | $8.81 | 1,280,500 |
| 2018-02-08 | $9.48 | $9.87 | $9.40 | $9.70 | $9.10 | 859,400 |
| 2018-02-07 | $9.44 | $9.68 | $9.23 | $9.50 | $8.91 | 771,500 |
| 2018-02-06 | $9.79 | $9.79 | $9.03 | $9.44 | $8.86 | 1,657,100 |
| 2018-02-05 | $9.70 | $10.06 | $9.70 | $9.90 | $9.29 | 539,500 |
| 2018-02-02 | $10.21 | $10.30 | $9.67 | $10.00 | $9.38 | 1,188,470 |
| 2018-02-01 | $11.07 | $11.08 | $10.25 | $10.25 | $9.62 | 1,519,670 |
| 2018-01-31 | $11.68 | $11.68 | $11.00 | $11.07 | $10.39 | 1,289,800 |
| 2018-01-30 | $11.66 | $11.76 | $11.50 | $11.68 | $10.96 | 941,800 |
| 2018-01-29 | $11.86 | $11.94 | $11.56 | $11.60 | $10.89 | 726,900 |
| 2018-01-26 | $11.85 | $11.96 | $11.81 | $11.84 | $11.11 | 819,330 |
| 2018-01-25 | $12.14 | $12.20 | $11.93 | $11.95 | $11.21 | 1,343,600 |
| 2018-01-24 | $12.06 | $12.15 | $11.84 | $12.12 | $11.37 | 1,627,700 |
| 2018-01-23 | $11.85 | $12.75 | $11.75 | $12.08 | $11.34 | 2,557,400 |
| 2018-01-22 | $11.60 | $11.83 | $11.46 | $11.83 | $11.10 | 1,199,800 |
| 2018-01-19 | $11.65 | $11.87 | $11.60 | $11.65 | $10.93 | 950,580 |
| 2018-01-18 | $11.73 | $11.81 | $11.68 | $11.75 | $11.03 | 824,200 |
| 2018-01-17 | $11.60 | $11.81 | $11.46 | $11.77 | $11.05 | 1,214,600 |
| 2018-01-16 | $11.57 | $11.79 | $11.57 | $11.70 | $10.98 | 974,000 |
| 2018-01-15 | $12.06 | $12.06 | $11.44 | $11.57 | $10.86 | 1,262,000 |
| 2018-01-12 | $12.12 | $12.15 | $11.89 | $11.96 | $11.22 | 1,278,300 |
| 2018-01-11 | $11.85 | $12.08 | $11.71 | $12.01 | $11.27 | 1,430,300 |
| 2018-01-10 | $12.08 | $12.21 | $11.81 | $11.91 | $11.18 | 1,605,000 |
| 2018-01-09 | $11.98 | $12.17 | $11.98 | $12.16 | $11.41 | 1,825,950 |
| 2018-01-08 | $12.24 | $12.29 | $12.00 | $12.02 | $11.28 | 2,193,100 |
| 2018-01-05 | $12.58 | $12.61 | $12.13 | $12.34 | $11.58 | 3,392,990 |
| 2018-01-04 | $13.00 | $13.36 | $12.57 | $12.59 | $11.81 | 6,873,890 |
| 2018-01-03 | $12.50 | $12.73 | $12.50 | $12.73 | $11.95 | 2,005,360 |
| 2018-01-02 | $11.54 | $11.66 | $11.39 | $11.57 | $10.86 | 1,203,900 |
| 2018-01-01 | $11.53 | $11.53 | $11.53 | $11.53 | $10.82 | 0 |
| 2017-12-29 | $11.45 | $11.60 | $11.40 | $11.53 | $10.82 | 1,136,700 |
| 2017-12-28 | $11.35 | $11.74 | $11.34 | $11.50 | $10.79 | 1,563,800 |
| 2017-12-27 | $11.50 | $11.57 | $11.33 | $11.47 | $10.76 | 929,600 |
| 2017-12-26 | $11.33 | $11.60 | $11.21 | $11.44 | $10.74 | 1,124,200 |
| 2017-12-25 | $11.62 | $11.76 | $11.28 | $11.29 | $10.59 | 726,900 |
| 2017-12-22 | $11.70 | $11.79 | $11.57 | $11.62 | $10.90 | 483,280 |
| 2017-12-21 | $11.85 | $11.88 | $11.57 | $11.73 | $11.01 | 897,870 |
| 2017-12-20 | $12.13 | $12.13 | $11.85 | $11.88 | $11.15 | 759,700 |
| 2017-12-19 | $11.92 | $12.19 | $11.92 | $12.13 | $11.38 | 576,000 |
| 2017-12-18 | $12.19 | $12.28 | $11.87 | $11.94 | $11.20 | 930,200 |
| 2017-12-15 | $12.05 | $12.25 | $12.05 | $12.19 | $11.44 | 614,400 |
| 2017-12-14 | $12.29 | $12.29 | $12.02 | $12.18 | $11.43 | 615,300 |
| 2017-12-13 | $12.18 | $12.28 | $12.03 | $12.19 | $11.44 | 487,700 |
| 2017-12-12 | $12.40 | $12.46 | $12.03 | $12.12 | $11.37 | 708,500 |
| 2017-12-11 | $12.31 | $12.43 | $12.17 | $12.35 | $11.59 | 671,000 |
| 2017-12-08 | $12.02 | $12.31 | $12.02 | $12.26 | $11.50 | 864,700 |
| 2017-12-07 | $12.07 | $12.19 | $12.03 | $12.11 | $11.36 | 687,500 |
| 2017-12-06 | $11.91 | $12.17 | $11.81 | $12.07 | $11.33 | 894,700 |
| 2017-12-05 | $12.40 | $12.53 | $11.80 | $11.97 | $11.23 | 1,158,400 |
| 2017-12-04 | $12.88 | $13.00 | $12.28 | $12.38 | $11.62 | 1,130,500 |
| 2017-12-01 | $12.84 | $13.05 | $12.80 | $12.87 | $12.08 | 833,500 |
| 2017-11-30 | $13.12 | $13.12 | $12.80 | $12.80 | $12.01 | 1,068,140 |
| 2017-11-29 | $13.30 | $13.45 | $13.03 | $13.12 | $12.31 | 1,656,600 |
| 2017-11-28 | $12.50 | $13.79 | $12.50 | $13.63 | $12.79 | 2,630,740 |
| 2017-11-27 | $13.76 | $14.20 | $13.41 | $13.57 | $12.73 | 4,509,570 |
| 2017-11-24 | $13.05 | $13.33 | $13.05 | $13.33 | $12.51 | 764,140 |
| 2017-11-23 | $13.12 | $13.33 | $13.01 | $13.12 | $12.31 | 918,400 |
| 2017-11-22 | $13.12 | $13.38 | $13.12 | $13.19 | $12.38 | 729,200 |
| 2017-11-21 | $12.66 | $13.30 | $12.30 | $13.29 | $12.47 | 2,133,110 |
| 2017-11-20 | $13.01 | $13.01 | $11.75 | $12.65 | $11.87 | 1,354,340 |
| 2017-11-17 | $13.83 | $13.98 | $13.05 | $13.05 | $12.25 | 1,761,010 |
| 2017-11-16 | $13.94 | $13.95 | $13.82 | $13.88 | $13.03 | 791,100 |
| 2017-11-15 | $14.11 | $14.19 | $13.95 | $13.96 | $13.10 | 853,900 |
| 2017-11-14 | $14.44 | $14.44 | $14.04 | $14.13 | $13.26 | 1,204,510 |
| 2017-11-13 | $14.51 | $14.65 | $14.45 | $14.49 | $13.60 | 1,079,540 |
| 2017-11-10 | $14.41 | $14.48 | $14.27 | $14.46 | $13.57 | 904,700 |
| 2017-11-09 | $14.41 | $14.47 | $14.29 | $14.41 | $13.52 | 809,740 |
| 2017-11-08 | $14.29 | $14.46 | $14.21 | $14.35 | $13.47 | 997,100 |
| 2017-11-07 | $14.34 | $14.44 | $14.14 | $14.25 | $13.37 | 1,266,430 |
| 2017-11-06 | $14.17 | $14.45 | $14.08 | $14.34 | $13.46 | 814,000 |
| 2017-11-03 | $14.25 | $14.51 | $14.10 | $14.17 | $13.30 | 761,730 |
| 2017-11-02 | $14.52 | $14.57 | $14.12 | $14.19 | $13.32 | 1,394,700 |
| 2017-11-01 | $14.55 | $14.69 | $14.51 | $14.51 | $13.62 | 908,700 |
| 2017-10-31 | $14.24 | $14.72 | $14.24 | $14.61 | $13.71 | 1,535,300 |
| 2017-10-30 | $16.00 | $16.04 | $14.73 | $14.95 | $14.03 | 2,473,300 |
| 2017-10-27 | $15.15 | $15.30 | $14.85 | $14.96 | $14.04 | 1,220,400 |
| 2017-10-26 | $15.12 | $15.35 | $15.00 | $15.19 | $14.25 | 1,303,710 |
| 2017-10-25 | $14.84 | $15.10 | $14.81 | $15.06 | $14.13 | 1,000,000 |
| 2017-10-24 | $15.12 | $15.12 | $14.70 | $14.84 | $13.93 | 910,020 |
| 2017-10-23 | $14.80 | $15.03 | $14.77 | $15.01 | $14.09 | 788,000 |
| 2017-10-20 | $14.62 | $14.90 | $14.61 | $14.85 | $13.94 | 797,830 |
| 2017-10-19 | $15.20 | $15.30 | $14.56 | $14.60 | $13.70 | 2,161,200 |
| 2017-10-18 | $15.30 | $15.79 | $15.21 | $15.30 | $14.36 | 1,889,500 |
| 2017-10-17 | $15.11 | $15.36 | $15.10 | $15.20 | $14.26 | 1,114,500 |
| 2017-10-16 | $16.05 | $16.14 | $15.11 | $15.22 | $14.28 | 2,356,270 |
| 2017-10-13 | $15.78 | $16.10 | $15.60 | $16.10 | $15.11 | 1,285,300 |
| 2017-10-12 | $15.99 | $16.09 | $15.73 | $15.87 | $14.89 | 1,211,470 |
| 2017-10-11 | $16.25 | $16.25 | $15.86 | $15.94 | $14.96 | 1,439,310 |
| 2017-10-10 | $15.71 | $16.26 | $15.71 | $16.22 | $15.22 | 1,775,340 |
| 2017-10-09 | $16.13 | $16.18 | $15.70 | $15.79 | $14.82 | 1,183,370 |
| 2017-10-06 | $15.66 | $15.66 | $15.66 | $15.66 | $14.70 | 0 |
| 2017-10-05 | $15.66 | $15.66 | $15.66 | $15.66 | $14.70 | 0 |
| 2017-10-04 | $15.66 | $15.66 | $15.66 | $15.66 | $14.70 | 0 |
| 2017-10-03 | $15.66 | $15.66 | $15.66 | $15.66 | $14.70 | 0 |
| 2017-10-02 | $15.66 | $15.66 | $15.66 | $15.66 | $14.70 | 0 |
| 2017-09-29 | $15.39 | $15.78 | $15.32 | $15.66 | $14.70 | 1,485,500 |
| 2017-09-28 | $15.60 | $15.82 | $15.31 | $15.31 | $14.37 | 1,319,100 |
| 2017-09-27 | $15.26 | $15.78 | $15.14 | $15.73 | $14.76 | 2,035,400 |
| 2017-09-26 | $15.56 | $15.78 | $14.96 | $15.26 | $14.32 | 2,088,600 |
| 2017-09-25 | $15.97 | $16.15 | $15.58 | $15.59 | $14.63 | 1,459,400 |
| 2017-09-22 | $16.35 | $16.37 | $15.85 | $15.95 | $14.97 | 2,541,400 |
| 2017-09-21 | $16.74 | $16.74 | $16.41 | $16.41 | $15.40 | 1,742,000 |
| 2017-09-20 | $16.47 | $16.74 | $16.35 | $16.74 | $15.71 | 2,041,200 |
| 2017-09-19 | $17.07 | $17.07 | $16.58 | $16.72 | $15.69 | 2,657,680 |
| 2017-09-18 | $16.20 | $17.08 | $16.15 | $17.03 | $15.98 | 3,471,070 |
| 2017-09-15 | $16.31 | $16.47 | $16.15 | $16.26 | $15.26 | 1,685,800 |
| 2017-09-14 | $16.59 | $16.68 | $16.15 | $16.41 | $15.40 | 2,802,370 |
| 2017-09-13 | $16.72 | $16.76 | $16.38 | $16.55 | $15.53 | 3,172,500 |
| 2017-09-12 | $17.52 | $17.53 | $16.70 | $16.78 | $15.75 | 5,144,070 |
| 2017-09-11 | $17.37 | $17.78 | $17.09 | $17.63 | $16.54 | 6,219,510 |
| 2017-09-08 | $16.55 | $17.97 | $16.48 | $17.53 | $16.45 | 9,531,260 |
| 2017-09-07 | $16.20 | $17.38 | $16.20 | $16.62 | $15.60 | 6,964,480 |
| 2017-09-06 | $16.25 | $16.29 | $15.80 | $16.28 | $15.28 | 4,015,300 |
| 2017-09-05 | $15.79 | $16.82 | $15.76 | $16.50 | $15.48 | 7,302,520 |
| 2017-09-04 | $15.75 | $15.98 | $15.56 | $15.78 | $14.81 | 2,346,720 |
| 2017-09-01 | $15.77 | $15.93 | $15.59 | $15.74 | $14.77 | 2,071,810 |
| 2017-08-31 | $15.51 | $15.89 | $15.51 | $15.79 | $14.82 | 2,127,210 |
| 2017-08-30 | $15.64 | $15.83 | $15.51 | $15.67 | $14.70 | 2,176,690 |
| 2017-08-29 | $15.45 | $15.80 | $15.37 | $15.72 | $14.75 | 3,028,170 |
| 2017-08-28 | $15.24 | $15.72 | $15.18 | $15.53 | $14.57 | 2,768,310 |
| 2017-08-25 | $15.01 | $15.31 | $15.01 | $15.24 | $14.30 | 1,826,600 |
| 2017-08-24 | $15.41 | $15.41 | $14.96 | $15.01 | $14.09 | 2,184,900 |
| 2017-08-23 | $15.36 | $15.58 | $15.31 | $15.43 | $14.48 | 1,639,920 |
| 2017-08-22 | $15.48 | $15.61 | $15.30 | $15.36 | $14.41 | 1,806,400 |
| 2017-08-21 | $15.49 | $15.70 | $15.32 | $15.60 | $14.64 | 2,328,110 |
| 2017-08-18 | $15.85 | $15.85 | $15.50 | $15.50 | $14.55 | 2,940,340 |
| 2017-08-17 | $15.84 | $16.03 | $15.58 | $15.97 | $14.99 | 4,343,030 |
| 2017-08-16 | $16.13 | $16.25 | $15.55 | $15.87 | $14.89 | 5,112,260 |
| 2017-08-15 | $15.70 | $16.15 | $15.70 | $15.93 | $14.95 | 6,169,980 |
| 2017-08-14 | $15.85 | $16.46 | $15.71 | $16.41 | $15.40 | 11,273,130 |
| 2017-08-11 | $13.55 | $15.16 | $13.55 | $15.16 | $14.23 | 2,765,100 |
| 2017-08-10 | $14.16 | $14.25 | $13.64 | $13.78 | $12.93 | 1,646,200 |
| 2017-08-09 | $14.28 | $14.30 | $14.14 | $14.22 | $13.34 | 1,126,950 |
| 2017-08-08 | $14.17 | $14.27 | $13.95 | $14.27 | $13.39 | 1,515,650 |
| 2017-08-07 | $14.09 | $14.40 | $14.06 | $14.15 | $13.28 | 1,218,640 |
| 2017-08-04 | $14.46 | $14.46 | $14.07 | $14.08 | $13.21 | 1,841,640 |
| 2017-08-03 | $14.27 | $14.60 | $14.13 | $14.38 | $13.49 | 2,296,370 |
| 2017-08-02 | $14.53 | $14.60 | $14.12 | $14.28 | $13.40 | 1,527,300 |
| 2017-08-01 | $14.37 | $14.55 | $14.32 | $14.53 | $13.64 | 1,566,960 |
| 2017-07-31 | $14.23 | $14.52 | $14.17 | $14.27 | $13.39 | 1,229,040 |
| 2017-07-28 | $14.44 | $14.63 | $14.35 | $14.35 | $13.47 | 1,788,800 |
| 2017-07-27 | $13.92 | $14.69 | $13.86 | $14.60 | $13.70 | 3,377,680 |
| 2017-07-26 | $14.30 | $14.30 | $13.85 | $13.91 | $13.05 | 1,403,300 |
| 2017-07-25 | $14.16 | $14.59 | $14.12 | $14.21 | $13.33 | 1,848,020 |
| 2017-07-24 | $14.06 | $14.31 | $13.75 | $14.21 | $13.33 | 1,591,270 |
| 2017-07-21 | $14.45 | $14.60 | $14.15 | $14.19 | $13.32 | 1,326,100 |
| 2017-07-20 | $14.73 | $15.00 | $14.40 | $14.45 | $13.56 | 1,730,030 |
| 2017-07-19 | $14.70 | $14.70 | $14.34 | $14.60 | $13.70 | 1,465,210 |
| 2017-07-18 | $14.39 | $14.89 | $14.15 | $14.60 | $13.70 | 1,915,010 |
| 2017-07-17 | $15.95 | $16.05 | $14.65 | $14.65 | $13.75 | 2,973,630 |
| 2017-07-14 | $16.70 | $16.70 | $15.70 | $16.28 | $15.28 | 3,580,640 |
| 2017-07-13 | $17.01 | $17.24 | $16.91 | $16.94 | $15.90 | 1,199,900 |
| 2017-07-12 | $17.19 | $17.40 | $16.67 | $17.27 | $16.21 | 1,737,180 |
| 2017-07-11 | $17.59 | $17.71 | $17.19 | $17.19 | $16.13 | 1,961,900 |
| 2017-07-10 | $18.18 | $18.18 | $17.52 | $17.59 | $16.51 | 2,833,300 |
| 2017-07-07 | $18.00 | $18.90 | $17.97 | $18.35 | $17.22 | 4,648,220 |
| 2017-07-06 | $17.90 | $18.20 | $17.63 | $18.09 | $16.98 | 2,840,680 |
| 2017-07-05 | $17.53 | $17.99 | $17.53 | $17.86 | $16.76 | 2,246,540 |
| 2017-07-04 | $17.87 | $17.87 | $17.52 | $17.53 | $16.45 | 1,491,720 |
| 2017-07-03 | $17.70 | $17.89 | $17.41 | $17.85 | $16.75 | 1,595,400 |
| 2017-06-30 | $17.85 | $17.85 | $17.85 | $17.85 | $16.75 | 0 |
| 2017-06-29 | $17.85 | $17.85 | $17.85 | $17.85 | $16.75 | 0 |
| 2017-06-28 | $18.31 | $18.32 | $17.70 | $17.85 | $16.75 | 3,631,900 |
| 2017-06-27 | $18.13 | $19.25 | $17.88 | $18.70 | $17.55 | 5,784,430 |
| 2017-06-26 | $17.79 | $18.18 | $17.47 | $17.86 | $16.76 | 2,321,340 |
| 2017-06-23 | $17.91 | $18.28 | $17.19 | $17.96 | $16.85 | 3,436,610 |
| 2017-06-22 | $18.47 | $18.88 | $17.90 | $17.90 | $16.80 | 3,522,470 |
| 2017-06-21 | $18.96 | $19.15 | $18.13 | $18.55 | $17.41 | 4,480,360 |
| 2017-06-20 | $19.36 | $19.48 | $18.80 | $18.97 | $17.80 | 4,494,110 |
| 2017-06-19 | $19.60 | $19.70 | $18.60 | $19.32 | $18.13 | 4,848,700 |
| 2017-06-16 | $19.90 | $20.00 | $19.16 | $19.58 | $18.37 | 5,862,300 |
| 2017-06-15 | $39.38 | $41.08 | $38.75 | $40.50 | $18.91 | 4,504,180 |
| 2017-06-14 | $40.10 | $40.83 | $37.99 | $38.66 | $18.05 | 3,742,900 |
| 2017-06-13 | $35.50 | $39.38 | $35.05 | $39.38 | $18.39 | 3,293,670 |
| 2017-06-12 | $39.00 | $39.00 | $35.80 | $35.80 | $16.72 | 3,036,040 |
| 2017-06-09 | $38.78 | $39.88 | $37.48 | $39.78 | $18.57 | 3,369,060 |
| 2017-06-08 | $36.00 | $38.95 | $35.13 | $38.95 | $18.19 | 4,012,740 |
| 2017-06-07 | $33.09 | $36.45 | $33.02 | $35.41 | $16.53 | 2,342,870 |
| 2017-06-06 | $32.17 | $33.45 | $32.17 | $33.31 | $15.55 | 742,440 |
| 2017-06-05 | $32.55 | $33.50 | $32.30 | $32.88 | $15.35 | 1,001,550 |
| 2017-06-02 | $31.10 | $33.29 | $30.51 | $32.95 | $15.39 | 1,534,170 |
| 2017-06-01 | $35.60 | $35.60 | $31.70 | $31.70 | $14.80 | 1,524,690 |
| 2017-05-31 | $37.00 | $37.40 | $35.03 | $35.16 | $16.42 | 1,539,840 |
| 2017-05-30 | $35.15 | $35.15 | $35.15 | $35.15 | $16.41 | 0 |
| 2017-05-29 | $35.15 | $35.15 | $35.15 | $35.15 | $16.41 | 0 |
| 2017-05-26 | $35.13 | $35.40 | $34.55 | $35.15 | $16.41 | 962,840 |
| 2017-05-25 | $35.84 | $35.84 | $33.91 | $35.01 | $16.35 | 1,333,680 |
| 2017-05-24 | $34.98 | $35.82 | $33.02 | $35.78 | $16.71 | 1,169,050 |
| 2017-05-23 | $37.70 | $37.70 | $34.41 | $34.68 | $16.19 | 1,778,230 |
| 2017-05-22 | $41.17 | $41.20 | $37.30 | $37.75 | $17.63 | 2,086,660 |
| 2017-05-19 | $42.57 | $42.97 | $41.08 | $41.09 | $19.19 | 1,663,400 |
| 2017-05-18 | $42.68 | $43.59 | $42.50 | $42.56 | $19.87 | 1,369,430 |
| 2017-05-17 | $45.00 | $45.00 | $43.21 | $43.42 | $20.27 | 2,617,730 |
| 2017-05-16 | $42.01 | $44.59 | $42.01 | $44.38 | $20.72 | 3,328,660 |
| 2017-05-15 | $41.97 | $43.38 | $41.66 | $42.79 | $19.98 | 2,211,890 |
| 2017-05-12 | $43.60 | $44.38 | $42.32 | $42.50 | $19.84 | 3,274,280 |
| 2017-05-11 | $43.00 | $43.00 | $41.00 | $42.79 | $19.98 | 3,333,950 |
| 2017-05-10 | $39.15 | $43.67 | $39.15 | $43.67 | $20.39 | 4,238,830 |
| 2017-05-09 | $39.70 | $39.93 | $38.02 | $39.70 | $18.54 | 1,612,920 |
| 2017-05-08 | $41.99 | $42.45 | $40.30 | $40.40 | $18.86 | 1,483,400 |
| 2017-05-05 | $40.90 | $43.00 | $40.90 | $42.20 | $19.70 | 2,625,160 |
| 2017-05-04 | $40.67 | $41.19 | $39.78 | $40.79 | $19.05 | 1,007,000 |
| 2017-05-03 | $40.20 | $41.05 | $40.00 | $40.80 | $19.05 | 813,290 |
| 2017-05-02 | $40.71 | $41.09 | $40.10 | $40.25 | $18.79 | 841,310 |
| 2017-05-01 | $40.94 | $40.94 | $40.94 | $40.94 | $19.12 | 0 |
| 2017-04-28 | $39.99 | $41.28 | $39.52 | $40.94 | $19.12 | 1,176,980 |
| 2017-04-27 | $38.70 | $40.26 | $37.75 | $40.19 | $18.77 | 1,661,000 |
| 2017-04-26 | $38.18 | $39.28 | $38.18 | $38.81 | $18.12 | 888,530 |
| 2017-04-25 | $38.34 | $39.40 | $38.10 | $38.43 | $17.94 | 770,000 |
| 2017-04-24 | $40.18 | $40.44 | $37.30 | $38.11 | $17.80 | 1,085,870 |
| 2017-04-21 | $39.95 | $40.74 | $39.95 | $40.44 | $18.88 | 781,650 |
| 2017-04-20 | $39.90 | $40.74 | $39.81 | $40.19 | $18.77 | 1,038,830 |
| 2017-04-19 | $39.58 | $40.80 | $39.11 | $40.80 | $19.05 | 1,278,770 |
| 2017-04-18 | $41.20 | $41.63 | $39.88 | $39.94 | $18.65 | 1,118,060 |
| 2017-04-17 | $40.10 | $41.00 | $39.10 | $41.00 | $19.14 | 1,744,200 |
| 2017-04-14 | $42.45 | $42.45 | $41.07 | $41.58 | $19.42 | 1,157,290 |
| 2017-04-13 | $42.37 | $42.66 | $41.58 | $41.59 | $19.42 | 1,242,810 |
| 2017-04-12 | $44.07 | $44.07 | $41.00 | $41.60 | $19.42 | 2,226,350 |
| 2017-04-11 | $43.18 | $44.20 | $42.03 | $44.10 | $20.59 | 2,709,700 |
| 2017-04-10 | $46.88 | $46.88 | $43.33 | $43.33 | $20.23 | 3,490,950 |
| 2017-04-07 | $49.08 | $49.96 | $47.82 | $48.14 | $22.48 | 2,623,840 |
| 2017-04-06 | $49.09 | $51.01 | $49.09 | $49.60 | $23.16 | 3,576,550 |
| 2017-04-05 | $49.15 | $50.05 | $47.80 | $49.57 | $23.15 | 2,922,730 |
| 2017-04-04 | $49.55 | $49.55 | $49.55 | $49.55 | $23.14 | 0 |
| 2017-04-03 | $49.55 | $49.55 | $49.55 | $49.55 | $23.14 | 0 |
| 2017-03-31 | $51.61 | $51.97 | $48.80 | $49.55 | $23.14 | 3,581,150 |
| 2017-03-30 | $54.00 | $54.91 | $50.30 | $50.38 | $23.52 | 6,524,260 |
| 2017-03-29 | $58.01 | $58.85 | $55.51 | $55.70 | $26.01 | 8,620,990 |
| 2017-03-28 | $63.77 | $67.48 | $60.20 | $60.77 | $28.38 | 11,859,400 |
| 2017-03-27 | $60.95 | $63.45 | $58.10 | $61.91 | $28.91 | 8,272,090 |
| 2017-03-24 | $61.88 | $61.88 | $61.38 | $61.88 | $28.89 | 5,451,540 |
| 2017-03-23 | $50.97 | $56.25 | $50.97 | $56.25 | $26.27 | 7,350,920 |
| 2017-03-22 | $50.48 | $51.41 | $49.70 | $51.14 | $23.88 | 1,851,950 |
| 2017-03-21 | $49.29 | $50.49 | $48.80 | $50.48 | $23.57 | 2,030,970 |
| 2017-03-20 | $48.52 | $49.58 | $48.00 | $49.50 | $23.11 | 1,386,840 |
| 2017-03-17 | $50.98 | $50.99 | $48.50 | $48.50 | $22.65 | 2,395,740 |
| 2017-03-16 | $49.19 | $50.50 | $48.78 | $50.50 | $23.58 | 2,435,560 |
| 2017-03-15 | $48.97 | $49.50 | $48.56 | $49.08 | $22.92 | 1,537,680 |
| 2017-03-14 | $49.30 | $49.98 | $48.76 | $48.92 | $22.84 | 1,639,880 |
| 2017-03-13 | $48.10 | $49.49 | $47.90 | $49.30 | $23.02 | 2,037,530 |
| 2017-03-10 | $47.28 | $50.09 | $47.19 | $48.78 | $22.78 | 3,786,390 |
| 2017-03-09 | $47.36 | $47.65 | $46.75 | $47.38 | $22.12 | 1,053,540 |
| 2017-03-08 | $47.79 | $47.95 | $47.00 | $47.18 | $22.03 | 1,287,380 |
| 2017-03-07 | $47.70 | $48.39 | $47.07 | $48.00 | $22.41 | 2,116,540 |
| 2017-03-06 | $47.00 | $47.88 | $46.80 | $47.78 | $22.31 | 1,374,750 |
| 2017-03-03 | $45.92 | $47.20 | $45.00 | $47.15 | $22.02 | 1,954,170 |
| 2017-03-02 | $47.00 | $47.15 | $45.45 | $45.92 | $21.44 | 1,048,020 |
| 2017-03-01 | $46.30 | $47.12 | $46.10 | $46.68 | $21.80 | 1,269,250 |
| 2017-02-28 | $45.80 | $46.78 | $45.80 | $46.24 | $21.59 | 831,730 |
| 2017-02-27 | $45.98 | $46.88 | $45.63 | $46.01 | $21.48 | 1,555,940 |
| 2017-02-24 | $45.03 | $45.99 | $45.00 | $45.79 | $21.38 | 1,209,440 |
| 2017-02-23 | $44.80 | $45.59 | $44.60 | $45.18 | $21.10 | 982,440 |
| 2017-02-22 | $45.30 | $45.63 | $44.30 | $44.88 | $20.96 | 1,039,490 |
| 2017-02-21 | $44.34 | $45.69 | $44.16 | $45.49 | $21.24 | 1,187,710 |
| 2017-02-20 | $45.05 | $45.05 | $43.75 | $44.34 | $20.70 | 1,102,350 |
| 2017-02-17 | $46.02 | $46.75 | $45.21 | $45.25 | $21.13 | 1,138,930 |
| 2017-02-16 | $47.50 | $47.50 | $45.81 | $46.41 | $21.67 | 1,720,380 |
| 2017-02-15 | $49.76 | $49.76 | $46.80 | $47.18 | $22.03 | 4,161,230 |
| 2017-02-14 | $47.36 | $47.72 | $45.05 | $45.30 | $21.15 | 3,561,630 |
| 2017-02-13 | $45.60 | $47.36 | $45.16 | $47.36 | $22.11 | 2,611,970 |
| 2017-02-10 | $46.50 | $46.54 | $44.71 | $45.84 | $21.40 | 2,677,250 |
| 2017-02-09 | $43.92 | $48.51 | $43.68 | $46.54 | $21.73 | 4,439,570 |
| 2017-02-08 | $43.19 | $44.38 | $42.22 | $44.10 | $20.59 | 1,168,400 |
| 2017-02-07 | $43.55 | $43.85 | $43.00 | $43.15 | $20.15 | 550,820 |
| 2017-02-06 | $43.25 | $43.76 | $42.73 | $43.74 | $20.42 | 797,610 |
| 2017-02-03 | $44.01 | $44.12 | $43.06 | $43.40 | $20.27 | 600,200 |
| 2017-02-02 | $43.78 | $43.78 | $43.78 | $43.78 | $20.44 | 0 |
| 2017-02-01 | $43.78 | $43.78 | $43.78 | $43.78 | $20.44 | 0 |
| 2017-01-31 | $43.78 | $43.78 | $43.78 | $43.78 | $20.44 | 0 |
| 2017-01-30 | $43.78 | $43.78 | $43.78 | $43.78 | $20.44 | 0 |
| 2017-01-27 | $43.78 | $43.78 | $43.78 | $43.78 | $20.44 | 0 |
| 2017-01-26 | $41.30 | $43.78 | $40.84 | $43.78 | $20.44 | 1,299,610 |
| 2017-01-25 | $41.19 | $41.74 | $40.78 | $41.48 | $19.37 | 428,040 |
| 2017-01-24 | $41.60 | $42.18 | $40.89 | $40.96 | $19.13 | 527,980 |
| 2017-01-23 | $41.90 | $42.80 | $41.90 | $42.21 | $19.71 | 609,530 |
| 2017-01-20 | $41.65 | $42.88 | $40.51 | $41.98 | $19.60 | 929,190 |
| 2017-01-19 | $40.48 | $41.96 | $39.50 | $40.91 | $19.10 | 857,190 |
| 2017-01-18 | $41.80 | $41.80 | $39.89 | $40.99 | $19.14 | 1,018,800 |
| 2017-01-17 | $41.39 | $43.43 | $38.33 | $42.30 | $19.75 | 1,448,230 |
| 2017-01-16 | $45.07 | $45.60 | $41.38 | $41.40 | $19.33 | 1,081,420 |
| 2017-01-13 | $47.42 | $47.42 | $45.40 | $45.98 | $21.47 | 827,250 |
| 2017-01-12 | $48.29 | $48.85 | $46.88 | $46.95 | $21.92 | 690,500 |
| 2017-01-11 | $50.70 | $51.00 | $48.13 | $48.13 | $22.47 | 725,180 |
| 2017-01-10 | $51.30 | $51.35 | $50.50 | $50.50 | $23.58 | 314,660 |
| 2017-01-09 | $51.21 | $51.21 | $50.50 | $50.73 | $23.69 | 457,420 |
| 2017-01-06 | $52.17 | $52.17 | $51.06 | $51.10 | $23.86 | 616,150 |
| 2017-01-05 | $52.67 | $52.91 | $52.00 | $52.06 | $24.31 | 407,130 |
| 2017-01-04 | $52.40 | $52.77 | $51.83 | $52.70 | $24.61 | 493,410 |
| 2017-01-03 | $51.69 | $52.35 | $51.30 | $52.17 | $24.36 | 427,410 |
| 2017-01-02 | $51.28 | $51.28 | $51.28 | $51.28 | $23.94 | 0 |
| 2016-12-30 | $51.75 | $52.17 | $51.22 | $51.28 | $23.94 | 317,780 |
| 2016-12-29 | $52.21 | $52.77 | $51.55 | $51.64 | $24.11 | 399,200 |
| 2016-12-28 | $53.80 | $53.80 | $52.20 | $52.46 | $24.50 | 931,940 |
| 2016-12-27 | $53.40 | $53.88 | $52.60 | $52.80 | $24.65 | 850,370 |
| 2016-12-26 | $52.90 | $53.76 | $50.53 | $53.40 | $24.93 | 1,001,560 |
| 2016-12-23 | $56.40 | $58.10 | $53.52 | $53.76 | $25.10 | 1,872,270 |
| 2016-12-22 | $53.30 | $55.40 | $52.91 | $54.65 | $25.52 | 1,258,020 |
| 2016-12-21 | $52.62 | $53.00 | $52.33 | $52.97 | $24.73 | 514,820 |
| 2016-12-20 | $51.92 | $52.77 | $51.66 | $52.26 | $24.40 | 452,180 |
| 2016-12-19 | $52.44 | $52.90 | $51.61 | $51.91 | $24.24 | 528,820 |
| 2016-12-16 | $52.93 | $53.30 | $52.48 | $52.70 | $24.61 | 463,580 |
| 2016-12-15 | $51.40 | $52.98 | $51.40 | $52.48 | $24.51 | 692,530 |
| 2016-12-14 | $51.91 | $52.25 | $51.12 | $51.54 | $24.07 | 696,620 |
| 2016-12-13 | $50.21 | $52.90 | $50.21 | $51.91 | $24.24 | 920,220 |
| 2016-12-12 | $58.15 | $58.46 | $52.36 | $52.40 | $24.47 | 1,746,850 |
| 2016-12-09 | $59.16 | $59.45 | $58.11 | $58.18 | $27.17 | 812,600 |
| 2016-12-08 | $60.18 | $60.30 | $59.09 | $59.17 | $27.63 | 675,000 |
| 2016-12-07 | $60.01 | $60.10 | $58.48 | $60.08 | $28.05 | 1,197,280 |
| 2016-12-06 | $59.62 | $60.50 | $59.62 | $60.10 | $28.06 | 675,160 |
| 2016-12-05 | $59.80 | $60.70 | $59.28 | $59.52 | $27.79 | 731,230 |
| 2016-12-02 | $63.55 | $63.55 | $60.00 | $60.16 | $28.09 | 1,596,100 |
| 2016-12-01 | $63.00 | $63.56 | $62.86 | $63.13 | $29.48 | 622,090 |
| 2016-11-30 | $62.38 | $63.50 | $62.38 | $62.85 | $29.35 | 633,040 |
| 2016-11-29 | $63.83 | $64.55 | $62.80 | $62.90 | $29.37 | 985,760 |
| 2016-11-28 | $64.51 | $65.40 | $63.82 | $63.92 | $29.85 | 936,310 |
| 2016-11-25 | $65.52 | $65.62 | $62.80 | $65.15 | $30.42 | 1,413,300 |
| 2016-11-24 | $66.43 | $67.21 | $65.05 | $65.26 | $30.47 | 1,460,480 |
| 2016-11-23 | $68.11 | $68.45 | $66.00 | $66.42 | $31.01 | 2,431,180 |
| 2016-11-22 | $67.50 | $68.96 | $67.21 | $68.04 | $31.77 | 3,214,270 |
| 2016-11-21 | $64.60 | $67.11 | $64.60 | $67.11 | $31.34 | 2,320,860 |
| 2016-11-18 | $64.48 | $65.79 | $64.20 | $64.87 | $30.29 | 1,616,690 |
| 2016-11-17 | $65.50 | $65.50 | $63.70 | $63.85 | $29.81 | 1,645,080 |
| 2016-11-16 | $67.30 | $67.84 | $65.60 | $65.60 | $30.63 | 1,992,860 |
| 2016-11-15 | $67.18 | $67.56 | $66.28 | $67.55 | $31.54 | 1,737,120 |
| 2016-11-14 | $67.00 | $68.49 | $66.15 | $67.14 | $31.35 | 2,262,450 |
| 2016-11-11 | $68.61 | $69.18 | $67.23 | $67.23 | $31.39 | 3,236,360 |
| 2016-11-10 | $68.85 | $70.25 | $67.60 | $69.22 | $32.32 | 5,355,750 |
| 2016-11-09 | $66.08 | $69.24 | $65.42 | $68.40 | $31.94 | 5,268,790 |
| 2016-11-08 | $64.29 | $66.13 | $64.01 | $65.98 | $30.81 | 2,383,360 |
| 2016-11-07 | $66.10 | $68.77 | $64.48 | $64.94 | $30.32 | 4,659,480 |
| 2016-11-04 | $63.46 | $67.00 | $63.43 | $65.91 | $30.78 | 4,003,920 |
| 2016-11-03 | $63.30 | $64.59 | $62.80 | $63.46 | $29.63 | 2,059,740 |
| 2016-11-02 | $62.90 | $64.55 | $62.32 | $63.75 | $29.77 | 2,507,700 |
| 2016-11-01 | $61.35 | $63.51 | $61.35 | $63.20 | $29.51 | 1,658,520 |
| 2016-10-31 | $62.00 | $62.34 | $60.68 | $61.35 | $28.65 | 0 |
| 2016-10-28 | $64.04 | $64.85 | $62.18 | $62.55 | $29.21 | 1,853,720 |
| 2016-10-27 | $64.40 | $65.56 | $63.90 | $64.23 | $29.99 | 1,701,160 |
| 2016-10-26 | $64.50 | $64.79 | $63.48 | $64.40 | $30.07 | 2,229,550 |
| 2016-10-25 | $63.40 | $65.65 | $63.01 | $64.99 | $30.35 | 3,204,550 |
| 2016-10-24 | $63.45 | $64.13 | $62.68 | $63.50 | $29.65 | 2,241,710 |
| 2016-10-21 | $63.92 | $65.33 | $62.57 | $64.18 | $29.97 | 4,185,900 |
| 2016-10-20 | $62.43 | $63.90 | $61.94 | $63.90 | $29.84 | 2,422,400 |
| 2016-10-19 | $62.94 | $63.38 | $62.23 | $62.69 | $29.27 | 1,438,620 |
| 2016-10-18 | $61.60 | $62.55 | $61.01 | $62.32 | $29.10 | 1,275,810 |
| 2016-10-17 | $62.66 | $62.87 | $61.31 | $61.54 | $28.74 | 1,276,220 |
| 2016-10-14 | $62.09 | $63.55 | $62.09 | $62.67 | $29.26 | 1,474,400 |
| 2016-10-13 | $62.71 | $62.93 | $62.25 | $62.35 | $29.11 | 914,810 |
| 2016-10-12 | $61.90 | $63.40 | $61.58 | $62.65 | $29.25 | 1,606,500 |
| 2016-10-11 | $63.31 | $64.00 | $61.80 | $62.76 | $29.31 | 3,478,460 |
| 2016-10-10 | $60.85 | $63.40 | $60.21 | $63.30 | $29.56 | 2,137,630 |
| 2016-10-07 | $59.88 | $59.88 | $59.88 | $59.88 | $27.96 | 0 |
| 2016-10-06 | $59.88 | $59.88 | $59.88 | $59.88 | $27.96 | 0 |
| 2016-10-05 | $59.88 | $59.88 | $59.88 | $59.88 | $27.96 | 0 |
| 2016-10-04 | $59.88 | $59.88 | $59.88 | $59.88 | $27.96 | 0 |
| 2016-10-03 | $59.88 | $59.88 | $59.88 | $59.88 | $27.96 | 0 |
| 2016-09-30 | $59.86 | $60.55 | $59.21 | $59.88 | $27.96 | 2,848,200 |
| 2016-09-29 | $60.55 | $61.39 | $60.26 | $60.28 | $28.15 | 926,260 |
| 2016-09-28 | $60.00 | $61.44 | $59.82 | $60.58 | $28.29 | 1,258,210 |
| 2016-09-27 | $59.01 | $60.71 | $58.30 | $60.28 | $28.15 | 1,272,400 |
| 2016-09-26 | $63.00 | $63.01 | $59.00 | $59.02 | $27.56 | 1,674,330 |
| 2016-09-23 | $64.12 | $64.89 | $63.00 | $63.02 | $29.43 | 1,192,090 |
| 2016-09-22 | $65.30 | $65.67 | $64.12 | $64.12 | $29.94 | 904,990 |
| 2016-09-21 | $64.88 | $65.65 | $64.66 | $64.99 | $30.35 | 812,510 |
| 2016-09-20 | $66.70 | $66.82 | $64.80 | $64.88 | $30.30 | 1,042,000 |
| 2016-09-19 | $65.99 | $66.79 | $65.99 | $66.28 | $30.95 | 810,590 |
| 2016-09-16 | $65.99 | $65.99 | $65.99 | $65.99 | $30.81 | 0 |
| 2016-09-15 | $65.99 | $65.99 | $65.99 | $65.99 | $30.81 | 0 |
| 2016-09-14 | $64.50 | $66.85 | $64.34 | $65.99 | $30.81 | 1,239,310 |
| 2016-09-13 | $65.15 | $65.98 | $64.85 | $65.58 | $30.62 | 1,170,820 |
| 2016-09-12 | $65.99 | $66.48 | $64.35 | $64.60 | $30.16 | 1,672,050 |
| 2016-09-09 | $69.85 | $70.25 | $67.56 | $67.79 | $31.65 | 2,352,000 |
| 2016-09-08 | $70.90 | $71.66 | $69.73 | $70.10 | $32.73 | 1,613,560 |
| 2016-09-07 | $71.95 | $72.85 | $70.85 | $71.00 | $33.15 | 1,817,690 |
| 2016-09-06 | $70.97 | $72.10 | $69.91 | $71.88 | $33.56 | 1,931,590 |
| 2016-09-05 | $71.72 | $73.43 | $70.52 | $70.97 | $33.14 | 2,063,110 |
| 2016-09-02 | $71.50 | $73.62 | $71.10 | $71.51 | $33.39 | 2,254,570 |
| 2016-09-01 | $73.26 | $75.89 | $72.23 | $73.02 | $34.10 | 3,845,840 |
| 2016-08-31 | $71.01 | $73.45 | $69.81 | $72.80 | $33.99 | 2,906,510 |
| 2016-08-30 | $71.01 | $72.69 | $71.01 | $71.44 | $33.36 | 1,568,800 |
| 2016-08-29 | $71.80 | $72.36 | $70.62 | $70.83 | $33.07 | 2,058,640 |
| 2016-08-26 | $73.56 | $75.00 | $72.75 | $72.80 | $33.99 | 2,458,450 |
| 2016-08-25 | $73.38 | $73.96 | $70.31 | $73.56 | $34.35 | 3,406,310 |
| 2016-08-24 | $75.09 | $75.49 | $73.40 | $73.61 | $34.37 | 2,703,970 |
| 2016-08-23 | $73.02 | $75.97 | $72.71 | $75.10 | $35.07 | 3,735,550 |
| 2016-08-22 | $78.75 | $79.86 | $73.40 | $73.60 | $34.37 | 5,876,510 |
| 2016-08-19 | $84.00 | $86.00 | $80.00 | $80.35 | $37.52 | 8,238,850 |
| 2016-08-18 | $75.38 | $82.96 | $75.14 | $82.96 | $38.74 | 8,748,760 |
| 2016-08-17 | $73.73 | $76.92 | $73.33 | $75.42 | $35.22 | 4,844,220 |
| 2016-08-16 | $75.50 | $77.00 | $74.11 | $74.50 | $34.79 | 4,994,240 |
| 2016-08-15 | $73.07 | $75.68 | $72.30 | $75.23 | $35.13 | 4,834,030 |
| 2016-08-12 | $70.22 | $73.58 | $70.20 | $72.60 | $33.90 | 3,318,170 |
| 2016-08-11 | $73.33 | $75.14 | $71.05 | $71.20 | $33.25 | 4,581,970 |
| 2016-08-10 | $72.80 | $77.48 | $71.53 | $74.60 | $34.83 | 6,340,370 |
| 2016-08-09 | $71.10 | $74.80 | $70.55 | $73.70 | $34.41 | 5,546,040 |
| 2016-08-08 | $69.83 | $71.55 | $66.86 | $71.45 | $33.36 | 4,192,350 |
| 2016-08-05 | $72.25 | $73.28 | $70.31 | $70.65 | $32.99 | 4,202,660 |
| 2016-08-04 | $74.65 | $75.20 | $72.31 | $73.11 | $34.14 | 4,700,320 |
| 2016-08-03 | $72.89 | $75.60 | $71.77 | $74.91 | $34.98 | 5,634,360 |
| 2016-08-02 | $72.10 | $74.20 | $70.55 | $72.75 | $33.97 | 4,289,640 |
| 2016-08-01 | $78.50 | $78.50 | $73.49 | $73.49 | $34.32 | 7,213,590 |
| 2016-07-29 | $78.23 | $84.48 | $77.71 | $81.65 | $38.13 | 8,127,360 |
| 2016-07-28 | $81.00 | $81.80 | $76.30 | $79.25 | $37.01 | 5,570,480 |
| 2016-07-27 | $82.23 | $84.56 | $74.22 | $82.02 | $38.30 | 9,335,510 |
| 2016-07-26 | $79.30 | $85.00 | $79.30 | $82.23 | $38.40 | 8,779,480 |
| 2016-07-25 | $70.90 | $78.82 | $69.40 | $78.82 | $36.80 | 7,761,450 |
| 2016-07-22 | $76.14 | $77.59 | $70.66 | $71.65 | $33.46 | 5,133,960 |
| 2016-07-21 | $80.52 | $81.10 | $76.03 | $76.16 | $35.56 | 5,847,000 |
| 2016-07-20 | $81.99 | $83.46 | $80.66 | $81.61 | $38.11 | 4,516,700 |
| 2016-07-19 | $81.66 | $83.58 | $78.51 | $82.63 | $38.58 | 6,153,840 |
| 2016-07-18 | $85.04 | $86.22 | $83.00 | $83.12 | $38.81 | 6,467,290 |
| 2016-07-15 | $86.45 | $90.29 | $86.45 | $87.25 | $40.74 | 8,969,100 |
| 2016-07-14 | $86.19 | $90.45 | $83.20 | $86.84 | $40.55 | 11,378,570 |
| 2016-07-13 | $79.01 | $89.69 | $78.00 | $89.23 | $41.67 | 13,977,440 |
| 2016-07-12 | $75.49 | $82.67 | $69.33 | $81.54 | $38.07 | 15,714,040 |
| 2016-07-11 | $75.49 | $75.49 | $75.01 | $75.49 | $35.25 | 4,273,640 |
| 2016-07-08 | $68.63 | $68.63 | $68.63 | $68.63 | $32.05 | 0 |
| 2016-07-07 | $68.63 | $68.63 | $68.63 | $68.63 | $32.05 | 0 |
| 2016-07-06 | $68.63 | $68.63 | $68.63 | $68.63 | $32.05 | 49,530 |
| 2016-07-05 | $62.39 | $62.39 | $62.39 | $62.39 | $29.13 | 31,780 |
| 2016-07-04 | $56.72 | $56.72 | $56.72 | $56.72 | $26.48 | 50,050 |
| 2016-07-01 | $51.56 | $51.56 | $51.56 | $51.56 | $24.08 | 121,000 |
| 2016-06-30 | $46.87 | $46.87 | $46.87 | $46.87 | $21.89 | 98,930 |
| 2016-06-29 | $42.61 | $42.61 | $42.61 | $42.61 | $19.90 | 30,760 |
| 2016-06-28 | $38.74 | $38.74 | $38.74 | $38.74 | $18.09 | 16,000 |
| 2016-06-27 | $35.22 | $35.22 | $35.22 | $35.22 | $16.45 | 24,710 |
| 2016-06-24 | $32.02 | $32.02 | $32.02 | $32.02 | $14.95 | 43,150 |
| 2016-06-23 | $29.11 | $29.11 | $29.11 | $29.11 | $13.59 | 25,310 |
| 2016-06-22 | $26.46 | $26.46 | $26.46 | $26.46 | $12.36 | 8,600 |
| 2016-06-21 | $24.05 | $24.05 | $24.05 | $24.05 | $11.23 | 8,450 |
| 2016-06-20 | $21.86 | $21.86 | $21.86 | $21.86 | $10.21 | 9,800 |
| 2016-06-17 | $19.87 | $19.87 | $19.87 | $19.87 | $9.28 | 10,440 |
| 2016-06-16 | $18.06 | $18.06 | $18.06 | $18.06 | $8.43 | 3,600 |
| 2016-06-15 | $16.42 | $16.42 | $16.42 | $16.42 | $7.67 | 4,800 |
| 2016-06-14 | $14.93 | $14.93 | $14.93 | $14.93 | $6.97 | 1,210 |
| 2016-06-13 | $13.57 | $13.57 | $13.57 | $13.57 | $6.34 | 3,500 |
| 2016-06-10 | $12.34 | $12.34 | $12.34 | $12.34 | $5.76 | 0 |
| 2016-06-09 | $12.34 | $12.34 | $12.34 | $12.34 | $5.76 | 0 |
| 2016-06-08 | $10.28 | $12.34 | $10.28 | $12.34 | $5.76 | 10,200 |
Hunan Sundy Science and Technology Company Ltd (300515) News Headlines
Recent Hunan Sundy Science and Technology Company Ltd (300515) News
Similar Companies to Hunan Sundy Science and Technology Company Ltd (300515) 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 | -- | -- | -- |