Lootom Telcovideo Network Wuxi Company Ltd (300555) Exchange: SHE
Data as of July 17, 2025
$10.32 ($-0.07) -0.67%
Lootom Telcovideo Network Wuxi Company Ltd - Daily Information
Click for more stock information on Lootom Telcovideo Network Wuxi Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.36 |
| Previous Close | $10.32 |
| High | $10.40 |
| Low | $10.28 |
| Adjusted Open | $10.36 |
| Previous Adjusted Close | $10.32 |
| Adjusted High | $10.40 |
| Adjusted Low | $10.28 |
About Lootom Telcovideo Network Wuxi Company Ltd (300555)
Invest in Lootom Telcovideo Network Wuxi Company Ltd (300555)
Historical Stock Data for Lootom Telcovideo Network Wuxi Company Ltd (300555)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.36 | $10.40 | $10.28 | $10.32 | $10.32 | 2,321,250 |
| 2025-07-08 | $10.60 | $10.60 | $10.38 | $10.39 | $10.39 | 2,467,000 |
| 2025-07-07 | $10.46 | $10.72 | $10.40 | $10.62 | $10.62 | 2,429,750 |
| 2025-07-04 | $10.46 | $10.60 | $10.31 | $10.55 | $10.55 | 3,641,550 |
| 2025-07-03 | $10.50 | $10.50 | $10.18 | $10.35 | $10.35 | 2,956,150 |
| 2025-07-02 | $10.35 | $10.57 | $10.12 | $10.48 | $10.48 | 3,691,600 |
| 2025-07-01 | $10.57 | $10.58 | $10.20 | $10.34 | $10.34 | 4,008,550 |
| 2025-06-30 | $10.60 | $10.87 | $10.53 | $10.59 | $10.59 | 3,889,600 |
| 2025-06-27 | $10.48 | $10.63 | $10.37 | $10.60 | $10.60 | 2,534,700 |
| 2025-06-26 | $10.68 | $10.74 | $10.41 | $10.47 | $10.47 | 2,036,300 |
| 2025-06-25 | $10.67 | $10.74 | $10.52 | $10.63 | $10.63 | 2,203,700 |
| 2025-06-24 | $10.50 | $10.77 | $10.46 | $10.56 | $10.56 | 2,996,250 |
| 2025-06-23 | $10.01 | $10.53 | $9.95 | $10.42 | $10.42 | 4,361,050 |
| 2025-06-20 | $10.14 | $10.23 | $9.77 | $9.95 | $9.95 | 2,382,450 |
| 2025-06-19 | $10.23 | $10.34 | $10.06 | $10.14 | $10.14 | 2,210,250 |
| 2025-06-18 | $10.41 | $10.48 | $10.15 | $10.24 | $10.24 | 2,346,200 |
| 2025-06-17 | $10.46 | $10.66 | $10.34 | $10.44 | $10.44 | 2,877,910 |
| 2025-06-13 | $10.29 | $10.53 | $10.11 | $10.46 | $10.46 | 4,181,520 |
| 2025-06-12 | $10.62 | $10.62 | $10.29 | $10.30 | $10.30 | 4,298,300 |
| 2025-06-11 | $10.49 | $10.68 | $10.38 | $10.61 | $10.61 | 3,929,600 |
| 2025-06-10 | $10.69 | $10.72 | $10.46 | $10.48 | $10.48 | 4,043,200 |
| 2025-06-09 | $10.85 | $10.97 | $10.35 | $10.69 | $10.69 | 8,227,850 |
| 2025-06-06 | $10.70 | $10.87 | $10.55 | $10.80 | $10.80 | 2,664,900 |
| 2025-06-05 | $10.89 | $10.90 | $10.45 | $10.80 | $10.80 | 7,052,550 |
| 2025-06-04 | $10.97 | $11.17 | $10.92 | $11.04 | $11.04 | 2,159,300 |
| 2025-06-03 | $11.43 | $11.43 | $11.01 | $11.01 | $11.01 | 3,435,450 |
| 2025-05-30 | $11.40 | $11.46 | $11.30 | $11.42 | $11.42 | 1,959,050 |
| 2025-05-29 | $11.14 | $11.48 | $11.14 | $11.43 | $11.43 | 2,221,800 |
| 2025-05-28 | $11.29 | $11.32 | $11.13 | $11.14 | $11.14 | 2,454,800 |
| 2025-05-27 | $11.33 | $11.37 | $11.21 | $11.30 | $11.30 | 1,972,050 |
| 2025-05-26 | $11.42 | $11.46 | $11.00 | $11.33 | $11.33 | 3,238,850 |
| 2025-05-23 | $11.62 | $11.75 | $11.50 | $11.50 | $11.50 | 2,438,500 |
| 2025-05-22 | $11.73 | $11.75 | $11.52 | $11.52 | $11.52 | 1,898,350 |
| 2025-05-21 | $11.73 | $11.91 | $11.63 | $11.73 | $11.73 | 3,997,100 |
| 2025-05-20 | $11.73 | $11.86 | $11.52 | $11.69 | $11.69 | 3,245,170 |
| 2025-05-19 | $11.58 | $11.95 | $11.40 | $11.72 | $11.72 | 4,474,500 |
| 2025-05-16 | $11.49 | $11.68 | $11.44 | $11.46 | $11.46 | 2,974,250 |
| 2025-05-15 | $11.55 | $11.88 | $11.44 | $11.49 | $11.49 | 4,411,450 |
| 2025-05-14 | $11.51 | $11.67 | $11.46 | $11.60 | $11.60 | 3,975,600 |
| 2025-05-13 | $11.32 | $11.85 | $11.32 | $11.62 | $11.62 | 5,702,500 |
| 2025-05-12 | $10.68 | $11.60 | $10.66 | $11.28 | $11.28 | 7,432,020 |
| 2025-05-09 | $10.88 | $10.88 | $10.60 | $10.67 | $10.67 | 3,170,700 |
| 2025-05-08 | $10.79 | $10.89 | $10.66 | $10.82 | $10.82 | 3,071,150 |
| 2025-05-07 | $10.60 | $10.88 | $10.60 | $10.79 | $10.79 | 5,638,400 |
| 2025-05-06 | $10.00 | $10.79 | $10.00 | $10.59 | $10.59 | 5,400,350 |
| 2025-04-30 | $9.71 | $10.09 | $9.71 | $10.03 | $10.03 | 4,024,250 |
| 2025-04-29 | $9.77 | $9.77 | $9.50 | $9.64 | $9.64 | 2,443,750 |
| 2025-04-28 | $10.00 | $10.08 | $9.64 | $9.77 | $9.77 | 4,106,450 |
| 2025-04-25 | $9.95 | $10.11 | $9.94 | $10.04 | $10.04 | 2,690,750 |
| 2025-04-24 | $10.05 | $10.08 | $9.92 | $9.97 | $9.97 | 2,061,150 |
| 2025-04-23 | $9.91 | $10.08 | $9.91 | $9.97 | $9.97 | 2,241,200 |
| 2025-04-22 | $9.96 | $10.00 | $9.80 | $9.91 | $9.91 | 2,670,980 |
| 2025-04-21 | $10.14 | $10.17 | $9.98 | $9.99 | $9.99 | 2,880,800 |
| 2025-04-18 | $10.09 | $10.14 | $9.96 | $10.08 | $10.08 | 1,851,800 |
| 2025-04-17 | $10.19 | $10.35 | $10.03 | $10.06 | $10.06 | 3,399,800 |
| 2025-04-16 | $10.20 | $10.41 | $9.98 | $10.23 | $10.23 | 4,140,450 |
| 2025-04-15 | $9.57 | $10.35 | $9.37 | $10.26 | $10.26 | 7,910,250 |
| 2025-04-14 | $9.50 | $9.80 | $9.50 | $9.65 | $9.65 | 2,968,100 |
| 2025-04-11 | $9.35 | $9.63 | $9.35 | $9.43 | $9.43 | 3,022,900 |
| 2025-04-10 | $8.99 | $9.90 | $8.99 | $9.43 | $9.43 | 7,124,050 |
| 2025-04-09 | $8.26 | $8.64 | $7.78 | $8.55 | $8.55 | 3,897,800 |
| 2025-04-08 | $8.27 | $8.66 | $8.19 | $8.43 | $8.43 | 4,666,000 |
| 2025-04-07 | $9.53 | $9.54 | $8.03 | $8.33 | $8.33 | 8,708,780 |
| 2025-04-03 | $10.05 | $10.08 | $9.83 | $10.04 | $10.04 | 2,193,950 |
| 2025-04-02 | $10.00 | $10.12 | $9.90 | $10.05 | $10.05 | 1,977,050 |
| 2025-04-01 | $10.27 | $10.35 | $9.97 | $10.01 | $10.01 | 3,873,200 |
| 2025-03-31 | $10.25 | $10.46 | $9.80 | $10.26 | $10.26 | 5,793,600 |
| 2025-03-28 | $10.30 | $10.34 | $10.06 | $10.20 | $10.20 | 4,286,500 |
| 2025-03-27 | $10.18 | $10.52 | $10.12 | $10.36 | $10.36 | 7,607,600 |
| 2025-03-26 | $9.66 | $10.31 | $9.66 | $10.22 | $10.22 | 8,107,390 |
| 2025-03-25 | $9.28 | $9.96 | $9.28 | $9.70 | $9.70 | 8,692,670 |
| 2025-03-24 | $9.61 | $9.66 | $9.28 | $9.30 | $9.30 | 3,277,700 |
| 2025-03-21 | $9.46 | $9.68 | $9.20 | $9.50 | $9.50 | 4,483,200 |
| 2025-03-20 | $9.36 | $9.84 | $9.36 | $9.50 | $9.50 | 4,886,800 |
| 2025-03-19 | $9.43 | $9.53 | $9.14 | $9.45 | $9.45 | 4,638,650 |
| 2025-03-18 | $9.90 | $10.08 | $9.10 | $9.41 | $9.41 | 14,942,950 |
| 2025-03-17 | $9.70 | $10.00 | $9.70 | $9.93 | $9.93 | 7,004,890 |
| 2025-03-14 | $9.59 | $9.95 | $9.53 | $9.68 | $9.68 | 5,880,450 |
| 2025-03-13 | $9.53 | $9.65 | $9.25 | $9.60 | $9.60 | 5,771,350 |
| 2025-03-12 | $9.38 | $9.54 | $9.36 | $9.46 | $9.46 | 3,195,250 |
| 2025-03-11 | $9.32 | $9.46 | $9.28 | $9.37 | $9.37 | 2,662,750 |
| 2025-03-10 | $9.40 | $9.51 | $9.29 | $9.35 | $9.35 | 3,013,100 |
| 2025-03-07 | $9.25 | $9.41 | $9.22 | $9.38 | $9.38 | 3,715,250 |
| 2025-03-06 | $9.29 | $9.36 | $9.20 | $9.26 | $9.26 | 3,459,700 |
| 2025-03-05 | $9.08 | $9.39 | $9.01 | $9.29 | $9.29 | 6,496,700 |
| 2025-03-04 | $8.85 | $9.03 | $8.70 | $9.00 | $9.00 | 4,301,040 |
| 2025-03-03 | $8.60 | $8.98 | $8.58 | $8.83 | $8.83 | 4,123,500 |
| 2025-02-28 | $8.81 | $8.81 | $8.55 | $8.67 | $8.67 | 3,437,320 |
| 2025-02-27 | $8.68 | $8.88 | $8.67 | $8.82 | $8.82 | 3,031,600 |
| 2025-02-26 | $8.65 | $8.75 | $8.61 | $8.68 | $8.68 | 1,883,450 |
| 2025-02-25 | $8.80 | $8.80 | $8.63 | $8.68 | $8.68 | 4,014,300 |
| 2025-02-24 | $8.95 | $9.09 | $8.64 | $8.86 | $8.86 | 5,745,500 |
| 2025-02-20 | $8.85 | $8.87 | $8.64 | $8.71 | $8.71 | 3,631,800 |
| 2025-02-19 | $8.88 | $8.99 | $8.63 | $8.85 | $8.85 | 6,305,020 |
| 2025-02-18 | $8.51 | $8.68 | $8.43 | $8.51 | $8.51 | 3,336,120 |
| 2025-02-17 | $8.30 | $8.69 | $8.30 | $8.61 | $8.61 | 4,421,040 |
| 2025-02-14 | $8.20 | $8.26 | $8.14 | $8.23 | $8.23 | 1,557,700 |
| 2025-02-13 | $8.38 | $8.38 | $8.18 | $8.22 | $8.22 | 2,044,900 |
| 2025-02-12 | $8.45 | $8.52 | $8.22 | $8.31 | $8.31 | 2,993,650 |
| 2025-02-11 | $8.53 | $8.53 | $8.30 | $8.45 | $8.45 | 3,188,100 |
| 2025-02-10 | $8.32 | $8.52 | $8.25 | $8.50 | $8.50 | 4,238,500 |
| 2025-02-07 | $8.58 | $8.68 | $8.39 | $8.50 | $8.50 | 3,701,950 |
| 2025-02-06 | $8.26 | $8.47 | $8.25 | $8.40 | $8.40 | 2,175,300 |
| 2025-02-05 | $8.29 | $8.40 | $8.10 | $8.37 | $8.37 | 2,352,940 |
| 2025-01-27 | $8.16 | $8.43 | $8.16 | $8.29 | $8.29 | 2,305,700 |
| 2025-01-24 | $8.01 | $8.31 | $7.96 | $8.17 | $8.17 | 2,519,800 |
| 2025-01-23 | $8.19 | $8.25 | $8.01 | $8.02 | $8.02 | 2,248,400 |
| 2025-01-22 | $8.31 | $8.31 | $8.01 | $8.13 | $8.13 | 2,926,300 |
| 2025-01-21 | $8.60 | $8.64 | $8.27 | $8.34 | $8.34 | 2,694,450 |
| 2025-01-20 | $8.79 | $8.79 | $8.40 | $8.55 | $8.55 | 3,318,400 |
| 2025-01-17 | $8.56 | $8.72 | $8.52 | $8.71 | $8.71 | 1,978,500 |
| 2025-01-16 | $8.40 | $8.74 | $8.40 | $8.61 | $8.61 | 2,575,800 |
| 2025-01-15 | $8.38 | $8.45 | $8.31 | $8.40 | $8.40 | 2,262,550 |
| 2025-01-14 | $8.30 | $8.44 | $8.16 | $8.40 | $8.40 | 2,827,650 |
| 2025-01-13 | $8.57 | $8.57 | $7.77 | $8.20 | $8.20 | 2,776,100 |
| 2025-01-09 | $8.70 | $8.79 | $8.50 | $8.58 | $8.58 | 2,509,200 |
| 2025-01-08 | $8.65 | $8.81 | $8.25 | $8.64 | $8.64 | 5,062,300 |
| 2025-01-07 | $8.25 | $8.92 | $8.25 | $8.80 | $8.80 | 7,041,050 |
| 2025-01-06 | $8.55 | $8.55 | $8.03 | $8.11 | $8.11 | 3,680,650 |
| 2025-01-03 | $8.62 | $8.80 | $8.40 | $8.57 | $8.57 | 3,133,400 |
| 2025-01-02 | $8.60 | $8.88 | $8.27 | $8.62 | $8.62 | 3,259,950 |
| 2024-12-31 | $8.46 | $8.83 | $8.44 | $8.69 | $8.69 | 3,970,800 |
| 2024-12-30 | $8.32 | $8.62 | $8.23 | $8.48 | $8.48 | 2,966,500 |
| 2024-12-27 | $8.46 | $8.46 | $8.22 | $8.35 | $8.35 | 2,218,600 |
| 2024-12-26 | $7.94 | $8.59 | $7.85 | $8.33 | $8.33 | 3,661,600 |
| 2024-12-25 | $8.16 | $8.38 | $7.48 | $7.93 | $7.93 | 4,117,850 |
| 2024-12-24 | $8.10 | $8.33 | $7.97 | $8.25 | $8.25 | 3,894,150 |
| 2024-12-23 | $8.74 | $8.80 | $8.01 | $8.09 | $8.09 | 6,416,800 |
| 2024-12-20 | $8.65 | $8.88 | $8.59 | $8.79 | $8.79 | 2,701,150 |
| 2024-12-19 | $8.96 | $9.04 | $8.58 | $8.60 | $8.60 | 4,470,900 |
| 2024-12-18 | $8.82 | $9.15 | $8.65 | $9.00 | $9.00 | 4,325,000 |
| 2024-12-17 | $9.14 | $9.23 | $8.66 | $8.84 | $8.84 | 5,783,550 |
| 2024-12-16 | $9.52 | $9.61 | $9.07 | $9.11 | $9.11 | 7,533,300 |
| 2024-12-13 | $9.08 | $9.55 | $8.70 | $9.51 | $9.51 | 11,282,630 |
| 2024-12-12 | $8.99 | $9.25 | $8.91 | $9.05 | $9.05 | 5,005,550 |
| 2024-12-11 | $9.40 | $9.54 | $9.04 | $9.14 | $9.14 | 6,356,750 |
| 2024-12-10 | $9.65 | $9.77 | $8.89 | $9.10 | $9.10 | 14,618,200 |
| 2024-12-09 | $8.56 | $9.55 | $8.56 | $9.54 | $9.54 | 14,773,090 |
| 2024-12-06 | $9.38 | $9.90 | $9.23 | $9.28 | $9.28 | 16,739,850 |
| 2024-12-05 | $8.49 | $9.45 | $8.35 | $9.23 | $9.23 | 13,963,050 |
| 2024-12-04 | $8.21 | $8.68 | $8.08 | $8.34 | $8.34 | 7,510,940 |
| 2024-12-03 | $8.43 | $8.67 | $8.24 | $8.30 | $8.30 | 7,053,710 |
| 2024-12-02 | $8.60 | $8.60 | $8.16 | $8.42 | $8.42 | 7,009,150 |
| 2024-11-29 | $8.53 | $8.76 | $8.40 | $8.61 | $8.61 | 8,853,530 |
| 2024-11-28 | $7.78 | $8.80 | $7.71 | $8.60 | $8.60 | 12,466,250 |
| 2024-11-27 | $7.48 | $7.80 | $7.34 | $7.80 | $7.80 | 5,894,850 |
| 2024-11-26 | $7.17 | $7.58 | $7.17 | $7.47 | $7.47 | 5,722,110 |
| 2024-11-25 | $7.35 | $7.40 | $7.11 | $7.22 | $7.22 | 4,626,170 |
| 2024-11-22 | $7.27 | $7.37 | $7.18 | $7.31 | $7.31 | 4,211,400 |
| 2024-11-21 | $7.23 | $7.42 | $7.16 | $7.27 | $7.27 | 4,166,800 |
| 2024-11-20 | $6.97 | $7.25 | $6.92 | $7.22 | $7.22 | 4,474,500 |
| 2024-11-19 | $7.20 | $7.24 | $6.81 | $6.97 | $6.97 | 6,015,450 |
| 2024-11-18 | $7.52 | $7.65 | $7.07 | $7.18 | $7.18 | 4,488,550 |
| 2024-11-15 | $7.66 | $7.71 | $7.49 | $7.62 | $7.62 | 2,571,000 |
| 2024-11-14 | $7.68 | $7.88 | $7.57 | $7.71 | $7.71 | 5,282,250 |
| 2024-11-13 | $7.41 | $7.82 | $7.36 | $7.68 | $7.68 | 5,818,650 |
| 2024-11-12 | $7.95 | $8.10 | $7.33 | $7.40 | $7.40 | 9,922,740 |
| 2024-11-11 | $8.24 | $8.31 | $7.87 | $7.92 | $7.92 | 6,103,900 |
| 2024-11-08 | $8.26 | $8.44 | $8.16 | $8.27 | $8.27 | 4,006,110 |
| 2024-11-07 | $8.02 | $8.69 | $7.98 | $8.31 | $8.31 | 4,163,300 |
| 2024-11-06 | $8.06 | $8.15 | $7.94 | $8.05 | $8.05 | 3,275,510 |
| 2024-11-05 | $7.90 | $8.12 | $7.90 | $7.98 | $7.98 | 2,677,650 |
| 2024-11-04 | $8.10 | $8.24 | $7.77 | $7.90 | $7.90 | 3,592,660 |
| 2024-11-01 | $8.16 | $8.30 | $8.00 | $8.09 | $8.09 | 3,376,830 |
| 2024-10-31 | $8.26 | $8.31 | $8.03 | $8.16 | $8.16 | 3,239,900 |
| 2024-10-30 | $8.42 | $8.70 | $8.02 | $8.17 | $8.17 | 5,680,160 |
| 2024-10-29 | $8.25 | $9.02 | $8.21 | $8.50 | $8.50 | 7,041,150 |
| 2024-10-28 | $7.66 | $8.42 | $7.66 | $8.21 | $8.21 | 6,453,010 |
| 2024-10-25 | $7.61 | $7.77 | $7.61 | $7.64 | $7.64 | 2,709,650 |
| 2024-10-24 | $7.63 | $7.70 | $7.55 | $7.63 | $7.63 | 1,558,480 |
| 2024-10-23 | $7.62 | $7.68 | $7.59 | $7.63 | $7.63 | 1,124,020 |
| 2024-10-22 | $7.72 | $7.72 | $7.56 | $7.66 | $7.66 | 1,787,200 |
| 2024-10-21 | $7.66 | $7.87 | $7.59 | $7.65 | $7.65 | 3,176,780 |
| 2024-10-18 | $7.34 | $7.75 | $7.34 | $7.65 | $7.65 | 4,216,080 |
| 2024-10-17 | $7.40 | $7.52 | $7.30 | $7.37 | $7.37 | 1,984,350 |
| 2024-10-16 | $7.30 | $7.51 | $7.11 | $7.43 | $7.43 | 2,575,400 |
| 2024-10-15 | $7.65 | $7.65 | $7.15 | $7.15 | $7.15 | 4,121,800 |
| 2024-10-14 | $7.47 | $7.66 | $7.33 | $7.57 | $7.57 | 3,509,300 |
| 2024-10-11 | $7.34 | $7.77 | $7.22 | $7.38 | $7.38 | 3,290,750 |
| 2024-10-10 | $7.02 | $7.48 | $7.00 | $7.40 | $7.40 | 4,689,000 |
| 2024-10-09 | $7.03 | $7.25 | $6.94 | $6.94 | $6.94 | 3,647,950 |
| 2024-10-08 | $8.25 | $8.25 | $7.21 | $7.39 | $7.39 | 8,089,750 |
| 2024-09-30 | $6.60 | $7.22 | $6.60 | $7.06 | $7.06 | 6,031,650 |
| 2024-09-27 | $6.31 | $6.66 | $6.31 | $6.52 | $6.52 | 2,324,300 |
| 2024-09-26 | $6.19 | $6.41 | $6.17 | $6.39 | $6.39 | 2,833,620 |
| 2024-09-25 | $6.32 | $6.41 | $6.15 | $6.26 | $6.26 | 1,629,300 |
| 2024-09-24 | $6.22 | $6.32 | $6.21 | $6.26 | $6.26 | 1,034,800 |
| 2024-09-23 | $6.21 | $6.25 | $6.18 | $6.22 | $6.22 | 513,800 |
| 2024-09-20 | $6.21 | $6.27 | $6.16 | $6.20 | $6.20 | 438,200 |
| 2024-09-19 | $6.24 | $6.29 | $6.12 | $6.23 | $6.23 | 662,100 |
| 2024-09-18 | $6.31 | $6.40 | $6.10 | $6.23 | $6.23 | 1,092,990 |
| 2024-09-13 | $6.45 | $6.53 | $6.30 | $6.34 | $6.34 | 1,140,500 |
| 2024-09-12 | $6.00 | $6.93 | $6.00 | $6.48 | $6.48 | 3,539,620 |
| 2024-09-11 | $5.97 | $6.06 | $5.97 | $6.00 | $6.00 | 530,600 |
| 2024-09-10 | $6.04 | $6.06 | $5.95 | $6.00 | $6.00 | 414,950 |
| 2024-09-09 | $6.09 | $6.09 | $5.93 | $5.98 | $5.98 | 625,580 |
| 2024-09-06 | $5.82 | $6.05 | $5.80 | $6.03 | $6.03 | 987,000 |
| 2024-09-05 | $5.79 | $5.84 | $5.71 | $5.83 | $5.83 | 565,150 |
| 2024-09-04 | $5.82 | $5.88 | $5.76 | $5.80 | $5.80 | 512,600 |
| 2024-09-03 | $5.83 | $5.88 | $5.78 | $5.86 | $5.86 | 426,900 |
| 2024-09-02 | $5.95 | $5.97 | $5.77 | $5.88 | $5.88 | 633,500 |
| 2024-08-30 | $5.96 | $6.07 | $5.95 | $6.00 | $6.00 | 978,100 |
| 2024-08-29 | $5.87 | $6.04 | $5.87 | $5.90 | $5.90 | 718,900 |
| 2024-08-28 | $6.04 | $6.06 | $5.85 | $5.91 | $5.91 | 822,300 |
| 2024-08-27 | $6.02 | $6.15 | $5.97 | $6.05 | $6.05 | 596,400 |
| 2024-08-26 | $5.98 | $6.02 | $5.85 | $6.02 | $6.02 | 831,200 |
| 2024-08-23 | $6.19 | $6.19 | $5.89 | $5.97 | $5.97 | 1,107,800 |
| 2024-08-22 | $6.14 | $6.23 | $6.09 | $6.14 | $6.14 | 901,970 |
| 2024-08-21 | $6.18 | $6.18 | $6.08 | $6.10 | $6.10 | 509,300 |
| 2024-08-20 | $6.09 | $6.16 | $6.07 | $6.10 | $6.10 | 415,650 |
| 2024-08-19 | $6.15 | $6.23 | $6.08 | $6.10 | $6.10 | 692,850 |
| 2024-08-16 | $6.18 | $6.30 | $6.17 | $6.22 | $6.22 | 348,300 |
| 2024-08-15 | $6.22 | $6.27 | $6.11 | $6.21 | $6.21 | 706,800 |
| 2024-08-14 | $6.33 | $6.33 | $6.18 | $6.18 | $6.18 | 476,100 |
| 2024-08-13 | $6.34 | $6.34 | $6.24 | $6.26 | $6.26 | 804,800 |
| 2024-08-12 | $6.25 | $6.38 | $6.18 | $6.31 | $6.31 | 1,288,550 |
| 2024-08-09 | $6.15 | $6.38 | $6.01 | $6.26 | $6.26 | 1,403,000 |
| 2024-08-08 | $6.26 | $6.45 | $6.09 | $6.20 | $6.20 | 1,850,640 |
| 2024-08-07 | $5.99 | $6.25 | $5.96 | $6.23 | $6.23 | 1,726,090 |
| 2024-08-06 | $6.08 | $6.15 | $5.95 | $5.99 | $5.99 | 1,702,420 |
| 2024-08-05 | $5.80 | $6.21 | $5.76 | $6.09 | $6.09 | 3,024,950 |
| 2024-08-02 | $5.38 | $5.86 | $5.34 | $5.86 | $5.86 | 2,780,450 |
| 2024-08-01 | $5.38 | $5.42 | $5.33 | $5.35 | $5.35 | 577,500 |
| 2024-07-31 | $5.22 | $5.38 | $5.21 | $5.37 | $5.37 | 727,350 |
| 2024-07-30 | $5.24 | $5.26 | $5.21 | $5.22 | $5.22 | 328,600 |
| 2024-07-29 | $5.30 | $5.31 | $5.23 | $5.24 | $5.24 | 228,900 |
| 2024-07-26 | $5.28 | $5.33 | $5.22 | $5.29 | $5.29 | 471,000 |
| 2024-07-25 | $5.27 | $5.28 | $5.21 | $5.23 | $5.23 | 306,300 |
| 2024-07-24 | $5.33 | $5.37 | $5.23 | $5.31 | $5.31 | 513,200 |
| 2024-07-23 | $5.39 | $5.59 | $5.33 | $5.33 | $5.33 | 822,700 |
| 2024-07-22 | $5.31 | $5.40 | $5.27 | $5.40 | $5.40 | 697,600 |
| 2024-07-19 | $5.30 | $5.35 | $5.25 | $5.31 | $5.31 | 205,600 |
| 2024-07-18 | $5.29 | $5.32 | $5.21 | $5.30 | $5.30 | 441,800 |
| 2024-07-17 | $5.36 | $5.36 | $5.27 | $5.30 | $5.30 | 172,250 |
| 2024-07-16 | $5.37 | $5.42 | $5.30 | $5.37 | $5.37 | 251,850 |
| 2024-07-15 | $5.48 | $5.49 | $5.34 | $5.35 | $5.35 | 249,200 |
| 2024-07-12 | $5.49 | $5.49 | $5.41 | $5.46 | $5.46 | 390,000 |
| 2024-07-11 | $5.42 | $5.46 | $5.40 | $5.44 | $5.44 | 647,800 |
| 2024-07-10 | $5.35 | $5.47 | $5.33 | $5.36 | $5.36 | 525,200 |
| 2024-07-09 | $5.54 | $5.55 | $5.29 | $5.44 | $5.44 | 478,400 |
| 2024-07-08 | $5.57 | $5.67 | $5.41 | $5.41 | $5.41 | 346,900 |
| 2024-07-05 | $5.50 | $5.63 | $5.45 | $5.57 | $5.57 | 290,350 |
| 2024-07-04 | $5.70 | $5.79 | $5.50 | $5.53 | $5.53 | 940,100 |
| 2024-07-03 | $5.70 | $5.85 | $5.70 | $5.76 | $5.76 | 652,000 |
| 2024-07-02 | $5.62 | $5.74 | $5.62 | $5.68 | $5.68 | 575,750 |
| 2024-07-01 | $5.69 | $5.88 | $5.58 | $5.73 | $5.73 | 1,329,900 |
| 2024-06-28 | $5.54 | $5.69 | $5.54 | $5.69 | $5.69 | 707,250 |
| 2024-06-27 | $5.45 | $5.73 | $5.41 | $5.54 | $5.54 | 540,650 |
| 2024-06-26 | $5.38 | $5.56 | $5.38 | $5.46 | $5.46 | 356,650 |
| 2024-06-25 | $5.49 | $5.56 | $5.40 | $5.41 | $5.41 | 379,400 |
| 2024-06-24 | $5.73 | $5.75 | $5.43 | $5.48 | $5.48 | 922,200 |
| 2024-06-21 | $5.60 | $5.83 | $5.55 | $5.74 | $5.74 | 645,500 |
| 2024-06-20 | $5.56 | $5.73 | $5.56 | $5.65 | $5.65 | 721,900 |
| 2024-06-19 | $5.82 | $5.82 | $5.55 | $5.59 | $5.59 | 802,200 |
| 2024-06-18 | $5.89 | $5.89 | $5.75 | $5.77 | $5.77 | 885,050 |
| 2024-06-17 | $6.02 | $6.04 | $5.83 | $5.84 | $5.84 | 700,100 |
| 2024-06-14 | $5.97 | $5.99 | $5.87 | $5.99 | $5.99 | 299,950 |
| 2024-06-13 | $6.05 | $6.15 | $5.87 | $5.93 | $5.93 | 730,200 |
| 2024-06-12 | $5.82 | $6.24 | $5.82 | $6.10 | $6.10 | 1,234,100 |
| 2024-06-11 | $5.88 | $5.91 | $5.75 | $5.82 | $5.82 | 401,700 |
| 2024-06-07 | $5.76 | $6.00 | $5.76 | $5.90 | $5.90 | 582,700 |
| 2024-06-06 | $5.93 | $6.00 | $5.70 | $5.74 | $5.74 | 966,300 |
| 2024-06-05 | $5.90 | $6.03 | $5.90 | $5.92 | $5.92 | 390,550 |
| 2024-06-04 | $6.12 | $6.13 | $5.93 | $5.94 | $5.94 | 777,200 |
| 2024-06-03 | $6.15 | $6.56 | $6.05 | $6.11 | $6.11 | 1,005,200 |
| 2024-05-31 | $6.20 | $6.23 | $5.88 | $6.11 | $6.11 | 1,660,450 |
| 2024-05-30 | $6.18 | $6.45 | $6.13 | $6.26 | $6.26 | 2,275,250 |
| 2024-05-29 | $5.76 | $6.27 | $5.56 | $6.17 | $6.17 | 3,940,750 |
| 2024-05-28 | $5.28 | $5.90 | $5.24 | $5.73 | $5.73 | 2,401,350 |
| 2024-05-27 | $5.41 | $5.44 | $5.25 | $5.30 | $5.30 | 684,100 |
| 2024-05-24 | $5.36 | $5.44 | $5.33 | $5.40 | $5.40 | 382,650 |
| 2024-05-23 | $5.50 | $5.51 | $5.31 | $5.36 | $5.36 | 709,800 |
| 2024-05-22 | $5.52 | $5.55 | $5.50 | $5.50 | $5.50 | 621,650 |
| 2024-05-21 | $5.50 | $5.59 | $5.48 | $5.52 | $5.52 | 470,300 |
| 2024-05-20 | $5.55 | $5.63 | $5.51 | $5.54 | $5.54 | 455,400 |
| 2024-05-17 | $5.57 | $5.64 | $5.51 | $5.55 | $5.55 | 662,650 |
| 2024-05-16 | $5.62 | $5.66 | $5.55 | $5.57 | $5.57 | 724,200 |
| 2024-05-15 | $5.30 | $5.63 | $5.30 | $5.60 | $5.60 | 1,263,050 |
| 2024-05-14 | $5.23 | $5.48 | $5.22 | $5.38 | $5.38 | 1,172,350 |
| 2024-05-13 | $5.79 | $5.79 | $5.15 | $5.22 | $5.22 | 2,884,200 |
| 2024-05-10 | $6.07 | $6.12 | $5.78 | $5.79 | $5.79 | 1,736,900 |
| 2024-05-09 | $6.13 | $6.21 | $6.11 | $6.14 | $6.14 | 699,650 |
| 2024-05-08 | $6.13 | $6.18 | $6.09 | $6.15 | $6.15 | 640,340 |
| 2024-05-07 | $6.09 | $6.19 | $6.05 | $6.11 | $6.11 | 651,700 |
| 2024-05-06 | $6.25 | $6.40 | $5.93 | $6.15 | $6.15 | 2,050,320 |
| 2024-04-30 | $6.37 | $6.45 | $6.27 | $6.40 | $6.40 | 1,399,300 |
| 2024-04-29 | $6.38 | $6.49 | $6.31 | $6.43 | $6.43 | 1,709,550 |
| 2024-04-26 | $6.48 | $6.48 | $6.20 | $6.35 | $6.35 | 1,085,300 |
| 2024-04-25 | $6.21 | $6.38 | $6.21 | $6.27 | $6.27 | 741,600 |
| 2024-04-24 | $6.11 | $6.44 | $6.02 | $6.27 | $6.27 | 1,287,850 |
| 2024-04-23 | $6.12 | $6.26 | $6.10 | $6.11 | $6.11 | 1,019,600 |
| 2024-04-22 | $6.45 | $6.56 | $6.15 | $6.15 | $6.15 | 984,900 |
| 2024-04-19 | $6.64 | $6.64 | $6.31 | $6.38 | $6.38 | 969,800 |
| 2024-04-18 | $6.52 | $6.68 | $6.48 | $6.56 | $6.56 | 1,162,200 |
| 2024-04-17 | $6.31 | $6.67 | $6.31 | $6.63 | $6.63 | 1,271,200 |
| 2024-04-16 | $6.71 | $6.71 | $6.21 | $6.31 | $6.31 | 1,385,950 |
| 2024-04-15 | $6.81 | $6.88 | $6.00 | $6.79 | $6.79 | 2,538,350 |
| 2024-04-12 | $6.93 | $7.03 | $6.84 | $6.89 | $6.89 | 1,095,850 |
| 2024-04-11 | $6.80 | $7.00 | $6.72 | $6.93 | $6.93 | 938,150 |
| 2024-04-10 | $6.80 | $6.95 | $6.62 | $6.79 | $6.79 | 1,325,000 |
| 2024-04-09 | $6.76 | $6.91 | $6.58 | $6.77 | $6.77 | 1,933,850 |
| 2024-04-08 | $7.45 | $7.45 | $6.75 | $6.76 | $6.76 | 3,234,650 |
| 2024-04-03 | $7.85 | $8.07 | $7.46 | $7.46 | $7.46 | 2,769,600 |
| 2024-04-02 | $7.71 | $8.05 | $7.70 | $7.90 | $7.90 | 2,828,110 |
| 2024-04-01 | $7.72 | $7.85 | $7.69 | $7.71 | $7.71 | 2,186,250 |
| 2024-03-29 | $7.85 | $7.95 | $7.41 | $7.85 | $7.85 | 5,950,800 |
| 2024-03-28 | $8.01 | $8.16 | $7.65 | $7.90 | $7.90 | 5,760,870 |
| 2024-03-27 | $8.00 | $8.30 | $7.74 | $8.01 | $8.01 | 6,201,100 |
| 2024-03-26 | $7.20 | $8.24 | $7.14 | $8.04 | $8.04 | 8,589,750 |
| 2024-03-25 | $6.80 | $7.39 | $6.76 | $7.24 | $7.24 | 6,058,100 |
| 2024-03-22 | $6.71 | $6.85 | $6.68 | $6.82 | $6.82 | 2,126,000 |
| 2024-03-21 | $6.80 | $6.84 | $6.61 | $6.70 | $6.70 | 2,360,600 |
| 2024-03-20 | $6.47 | $6.89 | $6.36 | $6.80 | $6.80 | 4,742,200 |
| 2024-03-19 | $6.45 | $6.55 | $6.43 | $6.47 | $6.47 | 1,671,750 |
| 2024-03-18 | $6.42 | $6.65 | $6.36 | $6.47 | $6.47 | 2,611,200 |
| 2024-03-15 | $6.41 | $6.49 | $6.29 | $6.43 | $6.43 | 2,769,700 |
| 2024-03-14 | $6.40 | $6.55 | $6.35 | $6.41 | $6.41 | 1,848,300 |
| 2024-03-13 | $6.42 | $6.47 | $6.32 | $6.40 | $6.40 | 2,523,300 |
| 2024-03-12 | $6.51 | $6.66 | $6.32 | $6.40 | $6.40 | 3,917,700 |
| 2024-03-11 | $6.22 | $6.75 | $6.11 | $6.49 | $6.49 | 7,095,650 |
| 2024-03-08 | $5.65 | $6.68 | $5.55 | $6.35 | $6.35 | 7,761,700 |
| 2024-03-07 | $5.58 | $5.83 | $5.53 | $5.65 | $5.65 | 2,782,050 |
| 2024-03-06 | $5.48 | $5.61 | $5.45 | $5.61 | $5.61 | 2,805,310 |
| 2024-03-05 | $5.80 | $5.80 | $5.45 | $5.45 | $5.45 | 2,619,800 |
| 2024-03-04 | $6.08 | $6.10 | $5.67 | $5.79 | $5.79 | 3,688,500 |
| 2024-03-01 | $6.16 | $6.21 | $5.97 | $6.11 | $6.11 | 2,952,800 |
| 2024-02-29 | $5.95 | $6.25 | $5.85 | $6.17 | $6.17 | 2,905,700 |
| 2024-02-28 | $6.33 | $6.50 | $6.08 | $6.08 | $6.08 | 4,204,000 |
| 2024-02-27 | $6.26 | $6.35 | $6.22 | $6.32 | $6.32 | 2,738,390 |
| 2024-02-26 | $6.26 | $6.32 | $6.20 | $6.29 | $6.29 | 2,879,500 |
| 2024-02-23 | $6.27 | $6.33 | $6.13 | $6.29 | $6.29 | 3,151,400 |
| 2024-02-22 | $6.25 | $6.32 | $6.20 | $6.31 | $6.31 | 1,905,630 |
| 2024-02-21 | $6.15 | $6.52 | $6.11 | $6.33 | $6.33 | 2,849,500 |
| 2024-02-20 | $5.98 | $6.13 | $5.88 | $6.13 | $6.13 | 2,338,200 |
| 2024-02-19 | $5.83 | $6.06 | $5.65 | $6.06 | $6.06 | 2,438,530 |
| 2024-02-08 | $5.95 | $6.05 | $5.12 | $6.05 | $6.05 | 5,462,200 |
| 2024-02-07 | $6.16 | $6.16 | $5.67 | $6.10 | $6.10 | 2,705,250 |
| 2024-02-06 | $5.87 | $6.20 | $5.80 | $6.20 | $6.20 | 3,245,700 |
| 2024-02-05 | $6.25 | $6.25 | $5.60 | $6.07 | $6.07 | 2,201,410 |
| 2024-02-02 | $6.31 | $6.50 | $6.00 | $6.31 | $6.31 | 1,491,100 |
| 2024-02-01 | $6.18 | $6.37 | $5.86 | $6.35 | $6.35 | 2,107,400 |
| 2024-01-31 | $6.54 | $6.65 | $6.10 | $6.19 | $6.19 | 3,171,510 |
| 2024-01-30 | $6.63 | $6.93 | $6.50 | $6.65 | $6.65 | 2,231,450 |
| 2024-01-29 | $6.87 | $6.92 | $6.63 | $6.67 | $6.67 | 1,214,900 |
| 2024-01-26 | $6.68 | $6.93 | $6.60 | $6.92 | $6.92 | 2,466,400 |
| 2024-01-25 | $6.48 | $6.72 | $6.42 | $6.72 | $6.72 | 2,221,000 |
| 2024-01-24 | $6.33 | $6.55 | $6.33 | $6.48 | $6.48 | 1,372,000 |
| 2024-01-23 | $6.30 | $6.45 | $6.20 | $6.42 | $6.42 | 1,258,650 |
| 2024-01-22 | $6.48 | $6.51 | $6.24 | $6.35 | $6.35 | 1,918,300 |
| 2024-01-19 | $6.62 | $6.69 | $6.48 | $6.48 | $6.48 | 859,100 |
| 2024-01-18 | $6.63 | $6.74 | $6.30 | $6.67 | $6.67 | 2,396,450 |
| 2024-01-17 | $6.72 | $6.76 | $6.60 | $6.60 | $6.60 | 1,626,200 |
| 2024-01-16 | $6.87 | $6.87 | $6.74 | $6.76 | $6.76 | 833,510 |
| 2024-01-15 | $6.86 | $6.88 | $6.80 | $6.85 | $6.85 | 391,400 |
| 2024-01-12 | $7.05 | $7.12 | $6.84 | $6.86 | $6.86 | 1,176,100 |
| 2024-01-11 | $6.92 | $7.05 | $6.86 | $7.05 | $7.05 | 1,012,300 |
| 2024-01-10 | $6.91 | $6.95 | $6.78 | $6.93 | $6.93 | 1,410,800 |
| 2024-01-09 | $7.01 | $7.01 | $6.90 | $6.94 | $6.94 | 590,900 |
| 2024-01-08 | $7.03 | $7.04 | $6.86 | $6.90 | $6.90 | 1,180,700 |
| 2024-01-05 | $7.09 | $7.12 | $6.93 | $7.00 | $7.00 | 1,190,300 |
| 2024-01-04 | $7.06 | $7.17 | $6.98 | $7.11 | $7.11 | 1,578,800 |
| 2024-01-03 | $7.40 | $7.41 | $6.91 | $7.04 | $7.04 | 3,061,300 |
| 2024-01-02 | $7.42 | $7.47 | $7.38 | $7.46 | $7.46 | 973,200 |
| 2024-01-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-12-29 | $7.36 | $7.47 | $7.31 | $7.43 | $7.43 | 1,546,300 |
| 2023-12-28 | $7.27 | $7.36 | $7.20 | $7.32 | $7.32 | 1,053,750 |
| 2023-12-27 | $7.43 | $7.43 | $7.27 | $7.27 | $7.27 | 571,300 |
| 2023-12-26 | $7.33 | $7.39 | $7.27 | $7.34 | $7.34 | 1,068,050 |
| 2023-12-25 | $7.37 | $7.46 | $7.28 | $7.28 | $7.28 | 1,302,500 |
| 2023-12-22 | $7.83 | $7.93 | $7.24 | $7.27 | $7.27 | 3,187,050 |
| 2023-12-21 | $7.86 | $7.95 | $7.70 | $7.82 | $7.82 | 920,600 |
| 2023-12-20 | $8.03 | $8.03 | $7.83 | $7.88 | $7.88 | 1,111,620 |
| 2023-12-19 | $7.97 | $8.15 | $7.90 | $8.03 | $8.03 | 1,148,410 |
| 2023-12-18 | $7.97 | $8.24 | $7.97 | $8.00 | $8.00 | 1,461,520 |
| 2023-12-15 | $7.99 | $8.17 | $7.77 | $8.06 | $8.06 | 2,496,280 |
| 2023-12-14 | $7.90 | $8.11 | $7.89 | $7.98 | $7.98 | 1,285,800 |
| 2023-12-13 | $8.22 | $8.22 | $7.88 | $7.91 | $7.91 | 3,105,500 |
| 2023-12-12 | $8.52 | $8.52 | $8.04 | $8.26 | $8.26 | 2,971,100 |
| 2023-12-11 | $8.50 | $8.53 | $8.40 | $8.52 | $8.52 | 979,550 |
| 2023-12-08 | $8.51 | $8.54 | $8.39 | $8.50 | $8.50 | 925,550 |
| 2023-12-07 | $8.52 | $8.53 | $8.39 | $8.53 | $8.53 | 689,000 |
| 2023-12-06 | $8.50 | $8.52 | $8.39 | $8.52 | $8.52 | 846,250 |
| 2023-12-05 | $8.46 | $8.52 | $8.20 | $8.47 | $8.47 | 1,636,800 |
| 2023-12-04 | $8.73 | $8.77 | $8.42 | $8.45 | $8.45 | 2,505,960 |
| 2023-12-01 | $8.70 | $8.81 | $8.56 | $8.76 | $8.76 | 2,194,460 |
| 2023-11-30 | $9.00 | $9.19 | $8.57 | $8.69 | $8.69 | 5,059,630 |
| 2023-11-29 | $9.18 | $9.30 | $9.05 | $9.05 | $9.05 | 2,589,850 |
| 2023-11-28 | $9.13 | $9.25 | $9.08 | $9.18 | $9.18 | 2,841,150 |
| 2023-11-27 | $9.24 | $9.31 | $9.03 | $9.19 | $9.19 | 3,999,800 |
| 2023-11-24 | $9.05 | $9.27 | $8.95 | $9.25 | $9.25 | 3,785,000 |
| 2023-11-23 | $8.79 | $9.20 | $8.50 | $9.09 | $9.09 | 5,088,630 |
| 2023-11-22 | $8.84 | $8.87 | $8.70 | $8.78 | $8.78 | 2,554,750 |
| 2023-11-21 | $8.83 | $8.90 | $8.70 | $8.75 | $8.75 | 2,625,750 |
| 2023-11-20 | $8.70 | $8.98 | $8.51 | $8.85 | $8.85 | 6,015,880 |
| 2023-11-17 | $8.18 | $8.75 | $8.18 | $8.70 | $8.70 | 5,226,300 |
| 2023-11-16 | $8.11 | $8.33 | $8.11 | $8.24 | $8.24 | 2,689,250 |
| 2023-11-15 | $7.97 | $8.18 | $7.86 | $8.18 | $8.18 | 3,081,400 |
| 2023-11-14 | $7.94 | $7.99 | $7.88 | $7.97 | $7.97 | 1,907,000 |
| 2023-11-13 | $8.10 | $8.15 | $7.73 | $7.90 | $7.90 | 3,885,500 |
| 2023-11-10 | $8.28 | $8.36 | $8.06 | $8.08 | $8.08 | 2,506,100 |
| 2023-11-09 | $8.00 | $8.28 | $8.00 | $8.22 | $8.22 | 3,027,880 |
| 2023-11-08 | $7.90 | $8.33 | $7.90 | $8.05 | $8.05 | 4,898,450 |
| 2023-11-07 | $7.66 | $8.04 | $7.65 | $8.00 | $8.00 | 4,583,500 |
| 2023-11-06 | $7.65 | $7.73 | $7.56 | $7.72 | $7.72 | 1,955,050 |
| 2023-11-03 | $7.33 | $7.75 | $7.33 | $7.69 | $7.69 | 5,330,900 |
| 2023-11-02 | $7.37 | $7.39 | $7.24 | $7.37 | $7.37 | 1,458,280 |
| 2023-11-01 | $7.26 | $7.42 | $7.18 | $7.34 | $7.34 | 1,552,630 |
| 2023-10-31 | $7.12 | $7.39 | $7.08 | $7.28 | $7.28 | 1,729,080 |
| 2023-10-30 | $7.01 | $7.14 | $6.95 | $7.12 | $7.12 | 1,026,380 |
| 2023-10-27 | $7.04 | $7.08 | $6.95 | $7.04 | $7.04 | 702,400 |
| 2023-10-26 | $7.07 | $7.07 | $6.93 | $7.01 | $7.01 | 897,300 |
| 2023-10-25 | $6.99 | $7.15 | $6.98 | $7.08 | $7.08 | 1,376,100 |
| 2023-10-24 | $6.93 | $7.00 | $6.82 | $6.99 | $6.99 | 788,850 |
| 2023-10-23 | $7.08 | $7.11 | $6.90 | $6.91 | $6.91 | 778,300 |
| 2023-10-20 | $7.03 | $7.13 | $7.00 | $7.05 | $7.05 | 727,200 |
| 2023-10-19 | $7.11 | $7.24 | $7.02 | $7.05 | $7.05 | 859,450 |
| 2023-10-18 | $7.26 | $7.30 | $7.05 | $7.14 | $7.14 | 1,736,100 |
| 2023-10-17 | $7.39 | $7.49 | $7.26 | $7.34 | $7.34 | 2,780,580 |
| 2023-10-16 | $7.14 | $7.54 | $7.06 | $7.45 | $7.45 | 3,998,080 |
| 2023-10-13 | $7.07 | $7.15 | $7.04 | $7.15 | $7.15 | 876,460 |
| 2023-10-12 | $7.06 | $7.12 | $7.01 | $7.07 | $7.07 | 1,039,800 |
| 2023-10-11 | $7.10 | $7.13 | $7.00 | $7.08 | $7.08 | 1,482,100 |
| 2023-10-10 | $6.98 | $7.21 | $6.95 | $7.13 | $7.13 | 2,944,250 |
| 2023-10-09 | $6.83 | $7.02 | $6.76 | $6.97 | $6.97 | 1,843,860 |
| 2023-09-28 | $6.76 | $6.88 | $6.76 | $6.83 | $6.83 | 789,800 |
| 2023-09-27 | $6.86 | $6.90 | $6.75 | $6.76 | $6.76 | 2,194,400 |
| 2023-09-26 | $6.77 | $6.89 | $6.71 | $6.85 | $6.85 | 1,438,500 |
| 2023-09-25 | $6.85 | $6.85 | $6.74 | $6.75 | $6.75 | 1,131,100 |
| 2023-09-22 | $6.76 | $6.86 | $6.76 | $6.83 | $6.83 | 1,175,000 |
| 2023-09-21 | $6.85 | $6.89 | $6.74 | $6.77 | $6.77 | 1,401,590 |
| 2023-09-20 | $6.70 | $6.94 | $6.70 | $6.83 | $6.83 | 1,746,450 |
| 2023-09-19 | $6.66 | $6.73 | $6.63 | $6.71 | $6.71 | 859,300 |
| 2023-09-18 | $6.59 | $6.67 | $6.56 | $6.65 | $6.65 | 702,000 |
| 2023-09-15 | $6.65 | $6.66 | $6.53 | $6.61 | $6.61 | 897,250 |
| 2023-09-14 | $6.73 | $6.76 | $6.57 | $6.60 | $6.60 | 1,261,950 |
| 2023-09-13 | $6.83 | $6.83 | $6.72 | $6.73 | $6.73 | 824,150 |
| 2023-09-12 | $6.87 | $6.87 | $6.76 | $6.83 | $6.83 | 771,600 |
| 2023-09-11 | $6.86 | $6.87 | $6.78 | $6.84 | $6.84 | 805,000 |
| 2023-09-08 | $6.83 | $6.89 | $6.72 | $6.86 | $6.86 | 1,517,500 |
| 2023-09-07 | $6.96 | $7.11 | $6.80 | $6.85 | $6.85 | 2,276,100 |
| 2023-09-06 | $6.86 | $6.96 | $6.81 | $6.94 | $6.94 | 1,972,350 |
| 2023-09-05 | $6.73 | $7.01 | $6.73 | $6.86 | $6.86 | 2,962,170 |
| 2023-09-04 | $6.65 | $6.79 | $6.65 | $6.76 | $6.76 | 1,646,300 |
| 2023-09-01 | $6.70 | $6.71 | $6.63 | $6.69 | $6.69 | 1,090,200 |
| 2023-08-31 | $6.70 | $6.74 | $6.60 | $6.67 | $6.67 | 1,281,550 |
| 2023-08-30 | $6.62 | $6.69 | $6.58 | $6.66 | $6.66 | 1,600,900 |
| 2023-08-29 | $6.60 | $6.71 | $6.58 | $6.69 | $6.69 | 1,386,800 |
| 2023-08-28 | $6.71 | $6.79 | $6.56 | $6.60 | $6.60 | 1,664,950 |
| 2023-08-25 | $6.51 | $6.64 | $6.46 | $6.52 | $6.52 | 1,077,700 |
| 2023-08-24 | $6.51 | $6.53 | $6.45 | $6.51 | $6.51 | 858,700 |
| 2023-08-23 | $6.61 | $6.64 | $6.52 | $6.52 | $6.52 | 1,073,400 |
| 2023-08-22 | $6.67 | $6.70 | $6.53 | $6.64 | $6.64 | 1,747,690 |
| 2023-08-21 | $6.56 | $6.82 | $6.55 | $6.67 | $6.67 | 3,529,050 |
| 2023-08-18 | $6.60 | $6.63 | $6.54 | $6.56 | $6.56 | 1,587,500 |
| 2023-08-17 | $6.50 | $6.60 | $6.49 | $6.54 | $6.54 | 1,228,650 |
| 2023-08-16 | $6.48 | $6.63 | $6.44 | $6.51 | $6.51 | 1,659,600 |
| 2023-08-15 | $6.53 | $6.56 | $6.47 | $6.49 | $6.49 | 898,050 |
| 2023-08-14 | $6.55 | $6.55 | $6.46 | $6.53 | $6.53 | 1,366,450 |
| 2023-08-11 | $6.62 | $6.63 | $6.55 | $6.55 | $6.55 | 780,550 |
| 2023-08-10 | $6.57 | $6.63 | $6.51 | $6.62 | $6.62 | 1,788,000 |
| 2023-08-09 | $6.62 | $6.62 | $6.53 | $6.54 | $6.54 | 946,650 |
| 2023-08-08 | $6.52 | $6.68 | $6.48 | $6.62 | $6.62 | 1,690,130 |
| 2023-08-07 | $6.50 | $6.54 | $6.50 | $6.53 | $6.53 | 521,150 |
| 2023-08-04 | $6.56 | $6.58 | $6.52 | $6.52 | $6.52 | 812,900 |
| 2023-08-03 | $6.58 | $6.59 | $6.54 | $6.56 | $6.56 | 601,100 |
| 2023-08-02 | $6.53 | $6.59 | $6.51 | $6.56 | $6.56 | 907,430 |
| 2023-08-01 | $6.53 | $6.55 | $6.51 | $6.54 | $6.54 | 767,100 |
| 2023-07-31 | $6.53 | $6.58 | $6.52 | $6.55 | $6.55 | 779,300 |
| 2023-07-28 | $6.50 | $6.55 | $6.46 | $6.53 | $6.53 | 1,363,250 |
| 2023-07-27 | $6.52 | $6.55 | $6.48 | $6.48 | $6.48 | 1,067,500 |
| 2023-07-26 | $6.58 | $6.58 | $6.48 | $6.51 | $6.51 | 1,062,820 |
| 2023-07-25 | $6.50 | $6.57 | $6.50 | $6.57 | $6.57 | 860,500 |
| 2023-07-24 | $6.50 | $6.52 | $6.47 | $6.49 | $6.49 | 477,720 |
| 2023-07-21 | $6.44 | $6.50 | $6.44 | $6.48 | $6.48 | 459,000 |
| 2023-07-20 | $6.49 | $6.51 | $6.45 | $6.47 | $6.47 | 552,100 |
| 2023-07-19 | $6.50 | $6.55 | $6.41 | $6.48 | $6.48 | 936,650 |
| 2023-07-18 | $6.55 | $6.55 | $6.48 | $6.53 | $6.53 | 363,000 |
| 2023-07-17 | $6.52 | $6.55 | $6.45 | $6.53 | $6.53 | 654,700 |
| 2023-07-14 | $6.56 | $6.56 | $6.45 | $6.47 | $6.47 | 809,100 |
| 2023-07-13 | $6.38 | $6.47 | $6.37 | $6.44 | $6.44 | 526,350 |
| 2023-07-12 | $6.55 | $6.55 | $6.36 | $6.36 | $6.36 | 1,062,950 |
| 2023-07-11 | $6.43 | $6.48 | $6.40 | $6.47 | $6.47 | 738,700 |
| 2023-07-10 | $6.51 | $6.54 | $6.42 | $6.43 | $6.43 | 552,900 |
| 2023-07-07 | $6.58 | $6.60 | $6.45 | $6.52 | $6.52 | 1,071,290 |
| 2023-07-06 | $6.55 | $6.64 | $6.52 | $6.54 | $6.54 | 832,700 |
| 2023-07-05 | $6.62 | $6.65 | $6.55 | $6.57 | $6.57 | 850,200 |
| 2023-07-04 | $6.61 | $6.64 | $6.57 | $6.62 | $6.62 | 710,940 |
| 2023-07-03 | $6.49 | $6.62 | $6.49 | $6.57 | $6.57 | 893,550 |
| 2023-06-30 | $6.50 | $6.60 | $6.48 | $6.49 | $6.49 | 686,550 |
| 2023-06-29 | $6.41 | $6.55 | $6.40 | $6.52 | $6.52 | 822,900 |
| 2023-06-28 | $6.38 | $6.48 | $6.28 | $6.45 | $6.45 | 848,750 |
| 2023-06-27 | $6.27 | $6.45 | $6.27 | $6.42 | $6.42 | 726,550 |
| 2023-06-26 | $6.15 | $6.36 | $6.15 | $6.33 | $6.33 | 1,701,800 |
| 2023-06-21 | $6.26 | $6.32 | $6.20 | $6.21 | $6.21 | 956,100 |
| 2023-06-20 | $6.36 | $6.39 | $6.21 | $6.25 | $6.25 | 1,435,750 |
| 2023-06-19 | $6.34 | $6.40 | $6.33 | $6.39 | $6.39 | 787,950 |
| 2023-06-16 | $6.28 | $6.41 | $6.25 | $6.36 | $6.36 | 629,250 |
| 2023-06-15 | $6.30 | $6.32 | $6.20 | $6.29 | $6.29 | 839,850 |
| 2023-06-14 | $6.26 | $6.32 | $6.18 | $6.31 | $6.31 | 1,133,870 |
| 2023-06-13 | $6.27 | $6.28 | $6.23 | $6.24 | $6.24 | 409,210 |
| 2023-06-12 | $6.36 | $6.41 | $6.23 | $6.25 | $6.25 | 1,271,420 |
| 2023-06-09 | $6.39 | $6.42 | $6.33 | $6.36 | $6.36 | 326,550 |
| 2023-06-08 | $6.37 | $6.45 | $6.31 | $6.39 | $6.39 | 710,020 |
| 2023-06-07 | $6.36 | $6.40 | $6.31 | $6.37 | $6.37 | 464,720 |
| 2023-06-06 | $6.38 | $6.44 | $6.24 | $6.30 | $6.30 | 753,200 |
| 2023-06-05 | $6.30 | $6.41 | $6.26 | $6.38 | $6.38 | 733,450 |
| 2023-06-02 | $6.19 | $6.35 | $6.17 | $6.32 | $6.32 | 731,800 |
| 2023-06-01 | $6.18 | $6.25 | $6.16 | $6.22 | $6.22 | 1,067,250 |
| 2023-05-31 | $6.11 | $6.17 | $6.07 | $6.16 | $6.16 | 772,850 |
| 2023-05-30 | $6.10 | $6.19 | $6.10 | $6.18 | $6.18 | 682,650 |
| 2023-05-29 | $6.33 | $6.34 | $6.08 | $6.11 | $6.11 | 2,016,700 |
| 2023-05-26 | $6.26 | $6.33 | $6.14 | $6.33 | $6.33 | 1,280,900 |
| 2023-05-25 | $6.39 | $6.39 | $6.19 | $6.26 | $6.26 | 2,162,500 |
| 2023-05-24 | $6.47 | $6.56 | $6.39 | $6.40 | $6.40 | 1,975,100 |
| 2023-05-23 | $6.45 | $6.59 | $6.42 | $6.51 | $6.51 | 1,318,900 |
| 2023-05-22 | $6.60 | $6.60 | $6.41 | $6.48 | $6.48 | 2,235,450 |
| 2023-05-19 | $6.58 | $6.64 | $6.56 | $6.60 | $6.60 | 855,500 |
| 2023-05-18 | $6.57 | $6.64 | $6.54 | $6.61 | $6.61 | 868,300 |
| 2023-05-17 | $6.53 | $6.60 | $6.47 | $6.57 | $6.57 | 635,350 |
| 2023-05-16 | $6.72 | $6.73 | $6.49 | $6.53 | $6.53 | 1,054,750 |
| 2023-05-15 | $6.78 | $6.80 | $6.64 | $6.70 | $6.70 | 742,900 |
| 2023-05-12 | $6.76 | $6.84 | $6.70 | $6.77 | $6.77 | 945,400 |
| 2023-05-11 | $6.66 | $6.81 | $6.66 | $6.80 | $6.80 | 1,066,900 |
| 2023-05-10 | $6.67 | $6.73 | $6.60 | $6.68 | $6.68 | 737,700 |
| 2023-05-09 | $6.76 | $6.84 | $6.66 | $6.67 | $6.67 | 1,529,100 |
| 2023-05-08 | $6.74 | $6.96 | $6.71 | $6.80 | $6.80 | 1,585,850 |
| 2023-05-05 | $6.76 | $6.78 | $6.66 | $6.76 | $6.76 | 1,362,800 |
| 2023-05-04 | $6.66 | $6.83 | $6.66 | $6.77 | $6.77 | 1,757,800 |
| 2023-05-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-05-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-04-28 | $6.45 | $6.76 | $6.44 | $6.72 | $6.72 | 2,370,850 |
| 2023-04-27 | $6.48 | $6.63 | $6.40 | $6.45 | $6.45 | 2,111,310 |
| 2023-04-26 | $6.74 | $6.77 | $6.52 | $6.61 | $6.61 | 3,387,650 |
| 2023-04-25 | $6.70 | $6.86 | $6.67 | $6.74 | $6.74 | 3,029,200 |
| 2023-04-24 | $6.77 | $6.80 | $6.68 | $6.73 | $6.73 | 1,662,300 |
| 2023-04-21 | $6.84 | $7.04 | $6.65 | $6.79 | $6.79 | 3,363,150 |
| 2023-04-20 | $6.81 | $6.88 | $6.77 | $6.81 | $6.81 | 2,103,500 |
| 2023-04-19 | $6.70 | $6.92 | $6.70 | $6.81 | $6.81 | 2,680,300 |
| 2023-04-18 | $6.75 | $6.80 | $6.66 | $6.68 | $6.68 | 1,727,900 |
| 2023-04-17 | $6.71 | $6.96 | $6.69 | $6.78 | $6.78 | 2,879,820 |
| 2023-04-14 | $6.43 | $6.91 | $6.39 | $6.75 | $6.75 | 6,184,750 |
| 2023-04-13 | $6.38 | $6.44 | $6.36 | $6.41 | $6.41 | 1,056,800 |
| 2023-04-12 | $6.28 | $6.40 | $6.28 | $6.39 | $6.39 | 1,392,700 |
| 2023-04-11 | $6.28 | $6.34 | $6.24 | $6.29 | $6.29 | 1,540,400 |
| 2023-04-10 | $6.40 | $6.47 | $6.25 | $6.28 | $6.28 | 2,083,450 |
| 2023-04-07 | $6.40 | $6.46 | $6.38 | $6.40 | $6.40 | 1,588,000 |
| 2023-04-06 | $6.55 | $6.55 | $6.32 | $6.38 | $6.38 | 3,146,400 |
| 2023-04-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2023-04-04 | $6.65 | $6.71 | $6.57 | $6.58 | $6.58 | 2,697,850 |
| 2023-04-03 | $6.65 | $6.69 | $6.59 | $6.66 | $6.66 | 1,849,100 |
| 2023-03-31 | $6.68 | $6.76 | $6.66 | $6.68 | $6.68 | 1,870,800 |
| 2023-03-30 | $6.73 | $6.79 | $6.61 | $6.68 | $6.68 | 2,529,300 |
| 2023-03-29 | $6.64 | $6.80 | $6.63 | $6.74 | $6.74 | 4,329,300 |
| 2023-03-28 | $6.55 | $6.75 | $6.38 | $6.67 | $6.67 | 7,483,580 |
| 2023-03-27 | $6.58 | $6.65 | $6.51 | $6.57 | $6.57 | 1,813,000 |
| 2023-03-24 | $6.60 | $6.68 | $6.58 | $6.58 | $6.58 | 1,529,700 |
| 2023-03-23 | $6.61 | $6.63 | $6.52 | $6.61 | $6.61 | 1,943,900 |
| 2023-03-22 | $6.60 | $6.63 | $6.55 | $6.61 | $6.61 | 2,400,950 |
| 2023-03-21 | $6.53 | $6.59 | $6.50 | $6.59 | $6.59 | 2,486,850 |
| 2023-03-20 | $6.67 | $6.67 | $6.50 | $6.52 | $6.52 | 2,567,900 |
| 2023-03-17 | $6.75 | $6.80 | $6.67 | $6.69 | $6.69 | 2,005,600 |
| 2023-03-16 | $6.74 | $6.78 | $6.66 | $6.72 | $6.72 | 2,590,800 |
| 2023-03-15 | $6.60 | $6.81 | $6.58 | $6.75 | $6.75 | 3,173,400 |
| 2023-03-14 | $6.74 | $6.77 | $6.55 | $6.57 | $6.57 | 3,300,800 |
| 2023-03-13 | $6.82 | $6.88 | $6.64 | $6.74 | $6.74 | 3,926,070 |
| 2023-03-10 | $6.75 | $6.96 | $6.67 | $6.82 | $6.82 | 5,890,050 |
| 2023-03-09 | $6.78 | $6.96 | $6.69 | $6.85 | $6.85 | 7,554,900 |
| 2023-03-08 | $6.45 | $6.83 | $6.43 | $6.80 | $6.80 | 9,406,070 |
| 2023-03-07 | $6.52 | $6.62 | $6.43 | $6.46 | $6.46 | 2,720,800 |
| 2023-03-06 | $6.58 | $6.61 | $6.50 | $6.50 | $6.50 | 1,777,100 |
| 2023-03-03 | $6.53 | $6.66 | $6.52 | $6.58 | $6.58 | 2,498,600 |
| 2023-03-02 | $6.56 | $6.59 | $6.45 | $6.49 | $6.49 | 2,440,700 |
| 2023-03-01 | $6.42 | $6.61 | $6.42 | $6.56 | $6.56 | 4,023,000 |
| 2023-02-28 | $6.29 | $6.38 | $6.29 | $6.38 | $6.38 | 1,690,050 |
| 2023-02-27 | $6.32 | $6.36 | $6.27 | $6.29 | $6.29 | 1,742,300 |
| 2023-02-24 | $6.40 | $6.45 | $6.30 | $6.39 | $6.39 | 2,479,860 |
| 2023-02-23 | $6.36 | $6.49 | $6.35 | $6.45 | $6.45 | 2,568,300 |
| 2023-02-22 | $6.45 | $6.45 | $6.36 | $6.36 | $6.36 | 2,164,800 |
| 2023-02-21 | $6.51 | $6.52 | $6.43 | $6.46 | $6.46 | 2,358,650 |
| 2023-02-20 | $6.50 | $6.54 | $6.49 | $6.51 | $6.51 | 1,697,390 |
| 2023-02-17 | $6.47 | $6.53 | $6.47 | $6.51 | $6.51 | 1,813,220 |
| 2023-02-16 | $6.69 | $6.69 | $6.42 | $6.48 | $6.48 | 3,504,530 |
| 2023-02-15 | $6.69 | $6.71 | $6.64 | $6.69 | $6.69 | 2,246,700 |
| 2023-02-14 | $6.66 | $6.76 | $6.65 | $6.67 | $6.67 | 2,377,050 |
| 2023-02-13 | $6.61 | $6.67 | $6.60 | $6.66 | $6.66 | 2,199,300 |
| 2023-02-10 | $6.64 | $6.74 | $6.61 | $6.67 | $6.67 | 2,695,330 |
| 2023-02-09 | $6.51 | $6.78 | $6.50 | $6.71 | $6.71 | 5,192,630 |
| 2023-02-08 | $6.54 | $6.58 | $6.46 | $6.51 | $6.51 | 2,719,100 |
| 2023-02-07 | $6.47 | $6.58 | $6.41 | $6.55 | $6.55 | 4,035,670 |
| 2023-02-06 | $6.59 | $6.62 | $6.46 | $6.46 | $6.46 | 4,872,250 |
| 2023-02-03 | $6.65 | $6.77 | $6.53 | $6.59 | $6.59 | 7,069,740 |
| 2023-02-02 | $6.35 | $6.84 | $6.34 | $6.60 | $6.60 | 12,586,550 |
| 2023-02-01 | $6.25 | $6.51 | $5.94 | $6.45 | $6.45 | 20,430,680 |
| 2023-01-31 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-01-30 | $6.24 | $6.37 | $6.23 | $6.37 | $6.37 | 4,228,460 |
| 2023-01-20 | $6.15 | $6.22 | $6.13 | $6.20 | $6.20 | 2,889,720 |
| 2023-01-19 | $6.16 | $6.19 | $6.10 | $6.15 | $6.15 | 2,692,800 |
| 2023-01-18 | $6.04 | $6.20 | $5.96 | $6.20 | $6.20 | 4,435,960 |
| 2023-01-17 | $6.12 | $6.13 | $5.98 | $6.05 | $6.05 | 2,225,850 |
| 2023-01-16 | $6.02 | $6.12 | $5.98 | $6.11 | $6.11 | 3,730,750 |
| 2023-01-13 | $6.09 | $6.09 | $5.95 | $6.02 | $6.02 | 3,271,600 |
| 2023-01-12 | $6.02 | $6.07 | $5.96 | $6.07 | $6.07 | 2,982,150 |
| 2023-01-11 | $6.17 | $6.19 | $5.99 | $6.03 | $6.03 | 4,953,950 |
| 2023-01-10 | $6.20 | $6.26 | $6.14 | $6.17 | $6.17 | 3,158,950 |
| 2023-01-09 | $6.33 | $6.41 | $6.23 | $6.25 | $6.25 | 3,840,500 |
| 2023-01-06 | $6.48 | $6.48 | $6.33 | $6.34 | $6.34 | 3,001,550 |
| 2023-01-05 | $6.55 | $6.55 | $6.44 | $6.49 | $6.49 | 2,227,630 |
| 2023-01-04 | $6.48 | $6.55 | $6.44 | $6.55 | $6.55 | 3,058,500 |
| 2023-01-03 | $6.25 | $6.49 | $6.25 | $6.47 | $6.47 | 3,107,050 |
| 2023-01-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-12-30 | $6.29 | $6.38 | $6.26 | $6.33 | $6.33 | 1,194,410 |
| 2022-12-29 | $6.32 | $6.37 | $6.29 | $6.29 | $6.29 | 1,454,760 |
| 2022-12-28 | $6.45 | $6.45 | $6.30 | $6.33 | $6.33 | 1,405,700 |
| 2022-12-27 | $6.50 | $6.59 | $6.40 | $6.46 | $6.46 | 1,421,250 |
| 2022-12-26 | $6.42 | $6.54 | $6.33 | $6.51 | $6.51 | 1,920,100 |
| 2022-12-23 | $6.30 | $6.46 | $6.25 | $6.41 | $6.41 | 1,680,400 |
| 2022-12-22 | $6.57 | $6.57 | $6.31 | $6.31 | $6.31 | 2,289,050 |
| 2022-12-21 | $6.52 | $6.55 | $6.46 | $6.47 | $6.47 | 1,323,750 |
| 2022-12-20 | $6.59 | $6.62 | $6.43 | $6.54 | $6.54 | 2,051,550 |
| 2022-12-19 | $6.65 | $6.69 | $6.49 | $6.52 | $6.52 | 2,629,470 |
| 2022-12-16 | $6.81 | $6.81 | $6.65 | $6.67 | $6.67 | 2,937,000 |
| 2022-12-15 | $6.71 | $6.86 | $6.71 | $6.86 | $6.86 | 2,300,650 |
| 2022-12-14 | $6.83 | $6.84 | $6.71 | $6.74 | $6.74 | 1,888,500 |
| 2022-12-13 | $6.83 | $6.88 | $6.77 | $6.78 | $6.78 | 1,745,250 |
| 2022-12-12 | $6.79 | $6.87 | $6.72 | $6.84 | $6.84 | 2,162,700 |
| 2022-12-09 | $6.74 | $6.84 | $6.69 | $6.78 | $6.78 | 3,086,400 |
| 2022-12-08 | $6.79 | $6.80 | $6.69 | $6.73 | $6.73 | 2,036,500 |
| 2022-12-07 | $6.87 | $6.88 | $6.71 | $6.78 | $6.78 | 3,306,900 |
| 2022-12-06 | $6.98 | $6.99 | $6.81 | $6.85 | $6.85 | 3,151,050 |
| 2022-12-05 | $7.05 | $7.12 | $6.94 | $6.98 | $6.98 | 3,220,250 |
| 2022-12-01 | $7.13 | $7.13 | $6.78 | $6.85 | $6.85 | 11,572,700 |
| 2022-11-30 | $7.30 | $7.31 | $7.21 | $7.24 | $7.24 | 1,583,570 |
| 2022-11-29 | $7.17 | $7.31 | $7.17 | $7.29 | $7.29 | 1,708,010 |
| 2022-11-28 | $7.20 | $7.27 | $7.11 | $7.16 | $7.16 | 1,716,400 |
| 2022-11-25 | $7.38 | $7.40 | $7.20 | $7.20 | $7.20 | 1,494,400 |
| 2022-11-24 | $7.32 | $7.51 | $7.27 | $7.36 | $7.36 | 2,325,500 |
| 2022-11-23 | $7.40 | $7.42 | $7.16 | $7.26 | $7.26 | 2,212,100 |
| 2022-11-22 | $7.52 | $7.57 | $7.38 | $7.42 | $7.42 | 2,152,650 |
| 2022-11-21 | $7.50 | $7.56 | $7.42 | $7.52 | $7.52 | 2,109,600 |
| 2022-11-18 | $7.56 | $7.68 | $7.52 | $7.53 | $7.53 | 2,265,400 |
| 2022-11-17 | $7.49 | $7.57 | $7.47 | $7.56 | $7.56 | 2,148,460 |
| 2022-11-16 | $7.49 | $7.51 | $7.41 | $7.49 | $7.49 | 2,525,690 |
| 2022-11-15 | $7.42 | $7.50 | $7.38 | $7.48 | $7.48 | 1,508,360 |
| 2022-11-14 | $7.40 | $7.45 | $7.36 | $7.44 | $7.44 | 2,147,700 |
| 2022-11-11 | $7.47 | $7.51 | $7.35 | $7.37 | $7.37 | 3,226,200 |
| 2022-11-10 | $7.34 | $7.45 | $7.31 | $7.43 | $7.43 | 2,330,700 |
| 2022-11-09 | $7.45 | $7.45 | $7.35 | $7.37 | $7.37 | 1,534,070 |
| 2022-11-08 | $7.43 | $7.50 | $7.30 | $7.40 | $7.40 | 2,614,060 |
| 2022-11-07 | $7.32 | $7.50 | $7.30 | $7.43 | $7.43 | 3,460,040 |
| 2022-11-04 | $7.28 | $7.38 | $7.24 | $7.31 | $7.31 | 3,211,300 |
| 2022-11-03 | $7.27 | $7.50 | $7.25 | $7.29 | $7.29 | 5,462,840 |
| 2022-11-02 | $7.23 | $7.32 | $7.19 | $7.29 | $7.29 | 2,726,450 |
| 2022-11-01 | $7.19 | $7.23 | $7.12 | $7.23 | $7.23 | 2,611,710 |
| 2022-10-31 | $6.89 | $7.21 | $6.88 | $7.13 | $7.13 | 2,216,700 |
| 2022-10-28 | $7.15 | $7.19 | $6.90 | $6.95 | $6.95 | 2,023,250 |
| 2022-10-27 | $7.19 | $7.25 | $7.15 | $7.19 | $7.19 | 1,702,200 |
| 2022-10-26 | $6.94 | $7.21 | $6.94 | $7.18 | $7.18 | 2,121,080 |
| 2022-10-25 | $7.03 | $7.07 | $6.85 | $6.98 | $6.98 | 1,934,960 |
| 2022-10-24 | $7.23 | $7.25 | $7.00 | $7.05 | $7.05 | 2,030,820 |
| 2022-10-21 | $7.19 | $7.23 | $7.13 | $7.15 | $7.15 | 1,231,080 |
| 2022-10-20 | $7.20 | $7.27 | $7.07 | $7.14 | $7.14 | 1,763,700 |
| 2022-10-19 | $7.16 | $7.22 | $7.10 | $7.16 | $7.16 | 1,977,150 |
| 2022-10-18 | $7.19 | $7.22 | $7.05 | $7.18 | $7.18 | 1,595,420 |
| 2022-10-17 | $7.06 | $7.25 | $6.97 | $7.21 | $7.21 | 2,313,150 |
| 2022-10-14 | $6.94 | $7.10 | $6.93 | $7.06 | $7.06 | 2,054,600 |
| 2022-10-13 | $6.61 | $7.02 | $6.60 | $6.93 | $6.93 | 3,310,260 |
| 2022-10-12 | $6.47 | $6.67 | $6.41 | $6.66 | $6.66 | 2,332,650 |
| 2022-10-11 | $6.57 | $6.57 | $6.35 | $6.45 | $6.45 | 1,156,820 |
| 2022-10-10 | $6.63 | $6.69 | $6.44 | $6.47 | $6.47 | 1,884,460 |
| 2022-09-30 | $6.62 | $6.67 | $6.51 | $6.61 | $6.61 | 1,391,170 |
| 2022-09-29 | $6.79 | $6.79 | $6.55 | $6.60 | $6.60 | 1,433,280 |
| 2022-09-28 | $6.86 | $6.90 | $6.69 | $6.69 | $6.69 | 1,967,200 |
| 2022-09-27 | $6.68 | $6.88 | $6.68 | $6.86 | $6.86 | 1,827,450 |
| 2022-09-26 | $6.78 | $6.85 | $6.63 | $6.68 | $6.68 | 2,081,300 |
| 2022-09-23 | $6.99 | $7.01 | $6.77 | $6.83 | $6.83 | 1,751,650 |
| 2022-09-22 | $7.05 | $7.10 | $6.93 | $6.97 | $6.97 | 1,817,770 |
| 2022-09-21 | $6.93 | $7.08 | $6.80 | $7.06 | $7.06 | 2,046,590 |
| 2022-09-20 | $6.88 | $7.04 | $6.83 | $6.96 | $6.96 | 1,939,200 |
| 2022-09-19 | $7.11 | $7.14 | $6.75 | $6.82 | $6.82 | 3,701,850 |
| 2022-09-16 | $7.31 | $7.33 | $7.11 | $7.11 | $7.11 | 2,402,020 |
| 2022-09-15 | $7.50 | $7.52 | $7.22 | $7.30 | $7.30 | 2,304,500 |
| 2022-09-14 | $7.47 | $7.50 | $7.40 | $7.48 | $7.48 | 1,638,200 |
| 2022-09-13 | $7.57 | $7.68 | $7.50 | $7.55 | $7.55 | 1,937,200 |
| 2022-09-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-09-09 | $7.66 | $7.73 | $7.50 | $7.56 | $7.56 | 1,994,730 |
| 2022-09-08 | $7.78 | $7.83 | $7.65 | $7.66 | $7.66 | 2,022,890 |
| 2022-09-07 | $7.87 | $7.87 | $7.75 | $7.78 | $7.78 | 1,540,500 |
| 2022-09-06 | $7.87 | $7.95 | $7.83 | $7.86 | $7.86 | 1,785,200 |
| 2022-09-05 | $7.97 | $8.02 | $7.82 | $7.90 | $7.90 | 2,324,300 |
| 2022-09-02 | $7.50 | $7.90 | $7.50 | $7.90 | $7.90 | 3,724,400 |
| 2022-09-01 | $7.54 | $7.71 | $7.52 | $7.55 | $7.55 | 2,259,050 |
| 2022-08-31 | $7.90 | $7.91 | $7.51 | $7.54 | $7.54 | 5,058,720 |
| 2022-08-30 | $7.84 | $8.04 | $7.76 | $7.94 | $7.94 | 3,024,800 |
| 2022-08-29 | $7.80 | $7.93 | $7.60 | $7.90 | $7.90 | 1,818,500 |
| 2022-08-26 | $7.98 | $8.05 | $7.81 | $7.83 | $7.83 | 1,824,710 |
| 2022-08-25 | $8.04 | $8.11 | $7.85 | $7.93 | $7.93 | 2,298,750 |
| 2022-08-24 | $8.21 | $8.31 | $7.98 | $8.04 | $8.04 | 3,189,270 |
| 2022-08-23 | $8.21 | $8.32 | $8.16 | $8.28 | $8.28 | 1,992,080 |
| 2022-08-22 | $8.19 | $8.34 | $8.12 | $8.23 | $8.23 | 2,782,750 |
| 2022-08-19 | $8.42 | $8.49 | $8.17 | $8.20 | $8.20 | 3,884,700 |
| 2022-08-18 | $8.24 | $8.39 | $8.18 | $8.36 | $8.36 | 3,531,550 |
| 2022-08-17 | $8.31 | $8.38 | $8.21 | $8.28 | $8.28 | 2,205,130 |
| 2022-08-16 | $8.23 | $8.30 | $8.19 | $8.30 | $8.30 | 2,444,300 |
| 2022-08-15 | $8.28 | $8.33 | $8.12 | $8.19 | $8.19 | 2,853,200 |
| 2022-08-12 | $8.44 | $8.46 | $8.25 | $8.29 | $8.29 | 2,641,000 |
| 2022-08-11 | $8.34 | $8.44 | $8.29 | $8.38 | $8.38 | 3,357,790 |
| 2022-08-10 | $8.35 | $8.38 | $8.27 | $8.31 | $8.31 | 3,561,590 |
| 2022-08-09 | $8.33 | $8.39 | $8.24 | $8.33 | $8.33 | 2,556,600 |
| 2022-08-08 | $8.23 | $8.41 | $8.16 | $8.33 | $8.33 | 2,851,100 |
| 2022-08-05 | $8.12 | $8.23 | $8.06 | $8.23 | $8.23 | 3,335,950 |
| 2022-08-04 | $7.87 | $8.17 | $7.80 | $8.13 | $8.13 | 4,972,570 |
| 2022-08-03 | $7.89 | $8.17 | $7.77 | $7.80 | $7.80 | 2,816,200 |
| 2022-08-02 | $8.11 | $8.11 | $7.71 | $7.82 | $7.82 | 3,144,540 |
| 2022-08-01 | $8.12 | $8.22 | $8.08 | $8.15 | $8.15 | 1,984,770 |
| 2022-07-29 | $8.22 | $8.25 | $8.09 | $8.12 | $8.12 | 2,306,240 |
| 2022-07-28 | $8.17 | $8.28 | $8.11 | $8.19 | $8.19 | 3,302,000 |
| 2022-07-27 | $8.00 | $8.18 | $7.97 | $8.16 | $8.16 | 2,397,330 |
| 2022-07-26 | $7.94 | $8.05 | $7.81 | $8.04 | $8.04 | 1,771,920 |
| 2022-07-25 | $7.93 | $8.05 | $7.87 | $7.91 | $7.91 | 1,734,700 |
| 2022-07-22 | $8.05 | $8.06 | $7.86 | $7.94 | $7.94 | 1,953,100 |
| 2022-07-21 | $7.95 | $8.14 | $7.94 | $7.99 | $7.99 | 2,381,600 |
| 2022-07-20 | $7.99 | $8.07 | $7.92 | $8.00 | $8.00 | 2,378,650 |
| 2022-07-19 | $7.88 | $8.00 | $7.80 | $7.94 | $7.94 | 3,827,540 |
| 2022-07-18 | $7.48 | $7.92 | $7.48 | $7.83 | $7.83 | 5,305,300 |
| 2022-07-15 | $7.67 | $7.88 | $7.51 | $7.51 | $7.51 | 3,519,750 |
| 2022-07-14 | $7.77 | $7.84 | $7.65 | $7.76 | $7.76 | 2,255,000 |
| 2022-07-13 | $7.51 | $7.73 | $7.45 | $7.72 | $7.72 | 2,001,500 |
| 2022-07-12 | $7.73 | $7.73 | $7.49 | $7.50 | $7.50 | 1,801,500 |
| 2022-07-11 | $7.81 | $7.85 | $7.61 | $7.74 | $7.74 | 2,045,900 |
| 2022-07-08 | $7.70 | $7.85 | $7.66 | $7.81 | $7.81 | 2,621,600 |
| 2022-07-07 | $7.60 | $7.73 | $7.57 | $7.66 | $7.66 | 1,570,100 |
| 2022-07-06 | $7.63 | $7.66 | $7.52 | $7.60 | $7.60 | 1,884,100 |
| 2022-07-05 | $7.79 | $7.79 | $7.50 | $7.63 | $7.63 | 2,016,950 |
| 2022-07-04 | $7.82 | $7.82 | $7.67 | $7.74 | $7.74 | 2,038,100 |
| 2022-07-01 | $7.70 | $7.83 | $7.69 | $7.77 | $7.77 | 2,279,520 |
| 2022-06-30 | $7.66 | $7.82 | $7.64 | $7.70 | $7.70 | 2,370,850 |
| 2022-06-29 | $7.84 | $7.88 | $7.70 | $7.70 | $7.70 | 3,272,450 |
| 2022-06-28 | $7.57 | $7.84 | $7.51 | $7.81 | $7.81 | 5,334,000 |
| 2022-06-27 | $7.57 | $7.67 | $7.52 | $7.59 | $7.59 | 2,071,050 |
| 2022-06-24 | $7.52 | $7.59 | $7.50 | $7.57 | $7.57 | 2,297,150 |
| 2022-06-23 | $7.41 | $7.64 | $7.40 | $7.54 | $7.54 | 1,946,000 |
| 2022-06-22 | $7.57 | $7.84 | $7.45 | $7.45 | $7.45 | 2,895,600 |
| 2022-06-21 | $7.45 | $7.65 | $7.44 | $7.55 | $7.55 | 2,456,950 |
| 2022-06-20 | $7.40 | $7.48 | $7.35 | $7.46 | $7.46 | 2,000,040 |
| 2022-06-17 | $7.36 | $7.41 | $7.23 | $7.40 | $7.40 | 1,937,050 |
| 2022-06-16 | $7.25 | $7.43 | $7.23 | $7.38 | $7.38 | 1,879,800 |
| 2022-06-15 | $7.32 | $7.42 | $7.28 | $7.29 | $7.29 | 1,776,000 |
| 2022-06-14 | $7.35 | $7.37 | $7.10 | $7.28 | $7.28 | 1,934,950 |
| 2022-06-13 | $7.31 | $7.44 | $7.16 | $7.33 | $7.33 | 2,032,510 |
| 2022-06-10 | $7.24 | $7.37 | $7.23 | $7.34 | $7.34 | 1,691,950 |
| 2022-06-09 | $7.52 | $7.55 | $7.25 | $7.25 | $7.25 | 1,768,800 |
| 2022-06-08 | $7.62 | $7.64 | $7.37 | $7.52 | $7.52 | 2,284,910 |
| 2022-06-07 | $7.75 | $7.75 | $7.51 | $7.63 | $7.63 | 1,951,500 |
| 2022-06-06 | $7.65 | $7.80 | $7.63 | $7.73 | $7.73 | 2,838,930 |
| 2022-06-02 | $7.70 | $7.70 | $7.50 | $7.63 | $7.63 | 3,288,780 |
| 2022-06-01 | $7.60 | $8.08 | $7.53 | $7.71 | $7.71 | 4,311,600 |
| 2022-05-31 | $7.51 | $7.59 | $7.42 | $7.56 | $7.56 | 1,656,900 |
| 2022-05-30 | $7.48 | $7.52 | $7.35 | $7.51 | $7.51 | 2,000,600 |
| 2022-05-27 | $7.43 | $7.54 | $7.39 | $7.48 | $7.48 | 1,865,950 |
| 2022-05-26 | $7.36 | $7.47 | $7.19 | $7.43 | $7.43 | 1,595,550 |
| 2022-05-25 | $7.16 | $7.32 | $7.08 | $7.31 | $7.31 | 1,790,000 |
| 2022-05-24 | $7.47 | $7.62 | $7.13 | $7.14 | $7.14 | 2,449,900 |
| 2022-05-23 | $7.41 | $7.51 | $7.37 | $7.49 | $7.49 | 2,022,450 |
| 2022-05-20 | $7.52 | $7.53 | $7.40 | $7.44 | $7.44 | 1,776,500 |
| 2022-05-19 | $7.44 | $7.49 | $7.31 | $7.47 | $7.47 | 1,462,080 |
| 2022-05-18 | $7.41 | $7.51 | $7.28 | $7.44 | $7.44 | 1,502,250 |
| 2022-05-17 | $7.32 | $7.40 | $7.24 | $7.38 | $7.38 | 1,705,800 |
| 2022-05-16 | $7.51 | $7.55 | $7.31 | $7.34 | $7.34 | 1,801,500 |
| 2022-05-13 | $7.40 | $7.48 | $7.34 | $7.43 | $7.43 | 1,921,750 |
| 2022-05-12 | $7.21 | $7.40 | $7.15 | $7.35 | $7.35 | 1,918,650 |
| 2022-05-11 | $7.36 | $7.44 | $7.19 | $7.25 | $7.25 | 2,225,800 |
| 2022-05-10 | $7.12 | $7.37 | $7.05 | $7.35 | $7.35 | 2,439,900 |
| 2022-05-09 | $7.05 | $7.38 | $7.05 | $7.13 | $7.13 | 1,849,800 |
| 2022-05-06 | $7.00 | $7.10 | $6.87 | $7.00 | $7.00 | 1,864,040 |
| 2022-05-05 | $6.85 | $7.13 | $6.74 | $7.03 | $7.03 | 2,534,070 |
| 2022-05-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-05-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-04-29 | $6.46 | $7.00 | $6.44 | $6.83 | $6.83 | 4,342,030 |
| 2022-04-28 | $6.49 | $6.55 | $6.31 | $6.39 | $6.39 | 2,499,190 |
| 2022-04-27 | $6.40 | $6.58 | $6.10 | $6.52 | $6.52 | 2,868,060 |
| 2022-04-26 | $6.94 | $6.94 | $6.40 | $6.43 | $6.43 | 2,903,160 |
| 2022-04-25 | $7.34 | $7.35 | $6.70 | $6.83 | $6.83 | 3,467,800 |
| 2022-04-22 | $7.54 | $7.54 | $7.35 | $7.39 | $7.39 | 2,069,800 |
| 2022-04-21 | $7.77 | $7.85 | $7.57 | $7.57 | $7.57 | 2,312,500 |
| 2022-04-20 | $7.84 | $8.00 | $7.76 | $7.80 | $7.80 | 1,624,500 |
| 2022-04-19 | $7.94 | $8.02 | $7.74 | $7.84 | $7.84 | 2,020,750 |
| 2022-04-18 | $7.62 | $8.05 | $7.49 | $7.94 | $7.94 | 3,063,000 |
| 2022-04-15 | $7.96 | $7.96 | $7.60 | $7.65 | $7.65 | 3,118,300 |
| 2022-04-14 | $7.89 | $8.10 | $7.88 | $7.96 | $7.96 | 1,657,150 |
| 2022-04-13 | $8.04 | $8.08 | $7.83 | $7.89 | $7.89 | 2,047,000 |
| 2022-04-12 | $7.87 | $8.08 | $7.84 | $8.06 | $8.06 | 1,831,150 |
| 2022-04-11 | $7.98 | $7.98 | $7.82 | $7.88 | $7.88 | 2,751,750 |
| 2022-04-08 | $8.18 | $8.19 | $7.93 | $7.98 | $7.98 | 2,690,400 |
| 2022-04-07 | $8.54 | $8.54 | $8.13 | $8.13 | $8.13 | 4,113,000 |
| 2022-04-06 | $8.20 | $8.52 | $8.19 | $8.44 | $8.44 | 3,579,200 |
| 2022-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-04-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-04-01 | $8.40 | $8.40 | $8.20 | $8.20 | $8.20 | 3,117,200 |
| 2022-03-31 | $8.35 | $8.53 | $8.30 | $8.43 | $8.43 | 2,945,400 |
| 2022-03-30 | $8.25 | $8.41 | $8.21 | $8.35 | $8.35 | 2,696,300 |
| 2022-03-29 | $8.41 | $8.55 | $8.20 | $8.25 | $8.25 | 3,416,200 |
| 2022-03-28 | $8.41 | $8.61 | $8.30 | $8.51 | $8.51 | 3,093,150 |
| 2022-03-25 | $8.46 | $8.82 | $8.46 | $8.48 | $8.48 | 4,223,900 |
| 2022-03-24 | $8.54 | $8.72 | $8.43 | $8.48 | $8.48 | 4,379,050 |
| 2022-03-23 | $8.41 | $8.72 | $8.33 | $8.63 | $8.63 | 6,589,800 |
| 2022-03-22 | $8.34 | $8.44 | $8.24 | $8.40 | $8.40 | 2,962,950 |
| 2022-03-21 | $8.31 | $8.41 | $8.22 | $8.35 | $8.35 | 3,280,450 |
| 2022-03-18 | $8.15 | $8.39 | $8.10 | $8.34 | $8.34 | 3,876,200 |
| 2022-03-17 | $8.23 | $8.37 | $8.12 | $8.20 | $8.20 | 4,550,300 |
| 2022-03-16 | $8.05 | $8.22 | $7.88 | $8.17 | $8.17 | 5,001,050 |
| 2022-03-15 | $8.30 | $8.37 | $7.90 | $7.92 | $7.92 | 5,985,600 |
| 2022-03-14 | $8.80 | $8.89 | $8.35 | $8.38 | $8.38 | 6,281,110 |
| 2022-03-11 | $8.70 | $8.86 | $8.51 | $8.83 | $8.83 | 5,892,550 |
| 2022-03-10 | $8.90 | $9.06 | $8.81 | $8.81 | $8.81 | 5,761,660 |
| 2022-03-09 | $9.05 | $9.13 | $8.35 | $8.75 | $8.75 | 6,031,550 |
| 2022-03-08 | $9.22 | $9.33 | $8.90 | $8.99 | $8.99 | 4,606,100 |
| 2022-03-07 | $9.26 | $9.42 | $9.15 | $9.29 | $9.29 | 4,346,300 |
| 2022-03-04 | $9.52 | $9.60 | $9.21 | $9.30 | $9.30 | 5,412,350 |
| 2022-03-03 | $9.75 | $9.81 | $9.50 | $9.54 | $9.54 | 5,481,950 |
| 2022-03-02 | $9.40 | $9.84 | $9.35 | $9.74 | $9.74 | 8,506,550 |
| 2022-03-01 | $9.49 | $9.65 | $9.35 | $9.49 | $9.49 | 5,510,150 |
| 2022-02-28 | $9.60 | $9.69 | $9.31 | $9.38 | $9.38 | 6,520,900 |
| 2022-02-25 | $9.70 | $10.00 | $9.56 | $9.69 | $9.69 | 11,416,800 |
| 2022-02-24 | $9.80 | $9.86 | $9.28 | $9.48 | $9.48 | 15,203,800 |
| 2022-02-23 | $9.69 | $10.12 | $9.29 | $9.89 | $9.89 | 20,108,340 |
| 2022-02-22 | $9.19 | $9.29 | $9.01 | $9.10 | $9.10 | 5,453,150 |
| 2022-02-21 | $8.77 | $9.27 | $8.73 | $9.25 | $9.25 | 9,960,800 |
| 2022-02-18 | $8.53 | $8.73 | $8.50 | $8.73 | $8.73 | 3,103,700 |
| 2022-02-17 | $8.76 | $8.84 | $8.58 | $8.61 | $8.61 | 4,592,250 |
| 2022-02-16 | $8.75 | $8.89 | $8.69 | $8.78 | $8.78 | 4,181,000 |
| 2022-02-15 | $8.90 | $8.95 | $8.60 | $8.74 | $8.74 | 5,417,200 |
| 2022-02-14 | $8.86 | $9.03 | $8.70 | $8.89 | $8.89 | 5,154,300 |
| 2022-02-11 | $9.20 | $9.28 | $8.92 | $8.97 | $8.97 | 8,193,050 |
| 2022-02-10 | $9.41 | $9.45 | $9.15 | $9.22 | $9.22 | 11,665,190 |
| 2022-02-09 | $8.61 | $10.40 | $8.61 | $9.41 | $9.41 | 21,633,090 |
| 2022-02-08 | $8.32 | $8.69 | $8.30 | $8.67 | $8.67 | 4,816,100 |
| 2022-02-07 | $8.74 | $8.88 | $8.27 | $8.35 | $8.35 | 4,738,900 |
| 2022-02-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-02-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-02-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-02-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-01-28 | $8.27 | $8.80 | $8.27 | $8.62 | $8.62 | 7,315,250 |
| 2022-01-27 | $8.90 | $8.90 | $8.12 | $8.18 | $8.18 | 6,681,750 |
| 2022-01-26 | $8.53 | $8.94 | $8.53 | $8.76 | $8.76 | 4,678,050 |
| 2022-01-25 | $9.25 | $9.28 | $8.46 | $8.56 | $8.56 | 7,934,870 |
| 2022-01-24 | $9.40 | $9.52 | $9.15 | $9.20 | $9.20 | 6,172,670 |
| 2022-01-21 | $9.23 | $10.05 | $9.14 | $9.50 | $9.50 | 9,620,650 |
| 2022-01-20 | $9.75 | $9.75 | $9.10 | $9.13 | $9.13 | 9,114,190 |
| 2022-01-19 | $9.29 | $9.76 | $9.28 | $9.75 | $9.75 | 10,253,000 |
| 2022-01-18 | $9.62 | $9.62 | $9.25 | $9.31 | $9.31 | 5,451,820 |
| 2022-01-17 | $9.20 | $9.59 | $9.20 | $9.54 | $9.54 | 6,403,740 |
| 2022-01-14 | $9.39 | $9.56 | $9.22 | $9.22 | $9.22 | 4,027,590 |
| 2022-01-13 | $9.58 | $9.68 | $9.34 | $9.39 | $9.39 | 4,644,720 |
| 2022-01-12 | $9.48 | $9.60 | $9.33 | $9.55 | $9.55 | 6,203,650 |
| 2022-01-11 | $9.30 | $9.80 | $9.29 | $9.63 | $9.63 | 8,982,300 |
| 2022-01-10 | $9.09 | $9.37 | $8.97 | $9.28 | $9.28 | 3,906,800 |
| 2022-01-07 | $9.41 | $9.65 | $9.15 | $9.20 | $9.20 | 4,059,700 |
| 2022-01-06 | $9.45 | $9.46 | $9.14 | $9.37 | $9.37 | 3,399,500 |
| 2022-01-05 | $9.48 | $9.65 | $9.29 | $9.42 | $9.42 | 4,942,600 |
| 2022-01-04 | $9.34 | $9.58 | $9.32 | $9.50 | $9.50 | 7,247,150 |
| 2022-01-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2021-12-31 | $9.27 | $9.42 | $9.18 | $9.27 | $9.27 | 4,006,100 |
| 2021-12-30 | $9.13 | $9.34 | $9.10 | $9.17 | $9.17 | 4,969,110 |
| 2021-12-29 | $9.40 | $9.42 | $9.04 | $9.13 | $9.13 | 7,776,000 |
| 2021-12-28 | $8.58 | $9.68 | $8.54 | $9.32 | $9.32 | 15,766,240 |
| 2021-12-27 | $8.50 | $8.67 | $8.43 | $8.57 | $8.57 | 2,749,450 |
| 2021-12-24 | $8.82 | $9.28 | $8.57 | $8.59 | $8.59 | 6,525,350 |
| 2021-12-23 | $9.07 | $9.72 | $8.91 | $8.94 | $8.94 | 8,527,350 |
| 2021-12-22 | $9.17 | $9.25 | $9.05 | $9.05 | $9.05 | 2,668,650 |
| 2021-12-21 | $9.06 | $9.40 | $9.03 | $9.22 | $9.22 | 3,242,750 |
| 2021-12-20 | $9.19 | $9.32 | $9.03 | $9.05 | $9.05 | 3,658,270 |
| 2021-12-17 | $9.10 | $9.35 | $9.02 | $9.24 | $9.24 | 4,626,450 |
| 2021-12-16 | $9.11 | $9.25 | $9.05 | $9.16 | $9.16 | 4,378,400 |
| 2021-12-15 | $9.05 | $9.17 | $8.95 | $9.12 | $9.12 | 4,612,900 |
| 2021-12-14 | $8.89 | $9.23 | $8.82 | $9.09 | $9.09 | 8,831,150 |
| 2021-12-13 | $8.61 | $9.50 | $8.61 | $8.98 | $8.98 | 11,123,350 |
| 2021-12-07 | $8.60 | $8.75 | $8.48 | $8.56 | $8.56 | 1,350,590 |
| 2021-12-06 | $8.85 | $8.89 | $8.57 | $8.59 | $8.59 | 1,950,550 |
| 2021-12-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1,703,550 |
| 2021-12-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1,591,500 |
| 2021-12-01 | $8.76 | $8.96 | $8.71 | $8.95 | $8.95 | 2,746,350 |
| 2021-11-30 | $8.62 | $8.84 | $8.55 | $8.76 | $8.76 | 2,935,650 |
| 2021-11-29 | $8.56 | $8.61 | $8.48 | $8.54 | $8.54 | 1,654,500 |
| 2021-11-26 | $8.75 | $8.82 | $8.55 | $8.58 | $8.58 | 2,189,300 |
| 2021-11-25 | $8.75 | $8.87 | $8.67 | $8.78 | $8.78 | 2,041,350 |
| 2021-11-24 | $8.60 | $8.84 | $8.53 | $8.73 | $8.73 | 2,801,350 |
| 2021-11-23 | $8.58 | $8.65 | $8.51 | $8.60 | $8.60 | 1,190,300 |
| 2021-11-22 | $8.68 | $8.68 | $8.54 | $8.58 | $8.58 | 1,555,740 |
| 2021-11-19 | $8.47 | $8.71 | $8.47 | $8.68 | $8.68 | 2,349,010 |
| 2021-11-18 | $8.72 | $8.78 | $8.47 | $8.51 | $8.51 | 2,563,410 |
| 2021-11-17 | $8.55 | $8.83 | $8.54 | $8.74 | $8.74 | 2,707,690 |
| 2021-11-16 | $8.66 | $8.85 | $8.57 | $8.57 | $8.57 | 2,879,900 |
| 2021-11-15 | $8.55 | $8.69 | $8.46 | $8.66 | $8.66 | 2,067,550 |
| 2021-11-12 | $8.42 | $8.57 | $8.36 | $8.55 | $8.55 | 2,551,550 |
| 2021-11-11 | $8.28 | $8.51 | $8.23 | $8.39 | $8.39 | 2,559,050 |
| 2021-11-10 | $8.22 | $8.28 | $8.14 | $8.28 | $8.28 | 1,824,740 |
| 2021-11-09 | $8.20 | $8.25 | $8.14 | $8.22 | $8.22 | 1,492,000 |
| 2021-11-08 | $8.28 | $8.32 | $8.08 | $8.16 | $8.16 | 1,607,300 |
| 2021-11-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 2,298,750 |
| 2021-11-04 | $7.88 | $8.01 | $7.83 | $7.99 | $7.99 | 1,379,250 |
| 2021-11-03 | $7.69 | $7.96 | $7.65 | $7.85 | $7.85 | 1,349,400 |
| 2021-11-02 | $7.86 | $7.99 | $7.72 | $7.76 | $7.76 | 1,321,880 |
| 2021-11-01 | $7.90 | $8.03 | $7.89 | $7.93 | $7.93 | 1,187,750 |
| 2021-10-29 | $7.73 | $8.02 | $7.60 | $7.93 | $7.93 | 2,249,550 |
| 2021-10-28 | $7.87 | $7.92 | $7.67 | $7.67 | $7.67 | 1,156,100 |
| 2021-10-27 | $8.20 | $8.21 | $7.80 | $7.87 | $7.87 | 1,934,000 |
| 2021-10-26 | $8.23 | $8.41 | $8.11 | $8.15 | $8.15 | 1,244,400 |
| 2021-10-25 | $8.15 | $8.31 | $8.03 | $8.23 | $8.23 | 1,258,300 |
| 2021-10-22 | $8.35 | $8.39 | $8.11 | $8.15 | $8.15 | 1,852,690 |
| 2021-10-21 | $8.38 | $8.40 | $8.33 | $8.34 | $8.34 | 1,403,200 |
| 2021-10-20 | $8.40 | $8.46 | $8.38 | $8.38 | $8.38 | 1,313,300 |
| 2021-10-19 | $8.52 | $8.56 | $8.37 | $8.37 | $8.37 | 1,250,600 |
| 2021-10-18 | $8.45 | $8.55 | $8.40 | $8.52 | $8.52 | 1,054,100 |
| 2021-10-15 | $8.58 | $8.61 | $8.38 | $8.45 | $8.45 | 2,021,870 |
| 2021-10-14 | $8.72 | $8.75 | $8.51 | $8.58 | $8.58 | 2,000,000 |
| 2021-10-13 | $8.56 | $8.96 | $8.56 | $8.77 | $8.77 | 3,987,750 |
| 2021-10-12 | $8.67 | $8.68 | $8.51 | $8.59 | $8.59 | 1,403,300 |
| 2021-10-11 | $8.77 | $8.78 | $8.60 | $8.67 | $8.67 | 1,511,400 |
| 2021-10-08 | $8.52 | $8.80 | $8.52 | $8.73 | $8.73 | 2,169,350 |
| 2021-10-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-10-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-09-30 | $8.29 | $8.52 | $8.24 | $8.49 | $8.49 | 1,677,200 |
| 2021-09-29 | $8.23 | $8.38 | $8.20 | $8.24 | $8.24 | 1,763,600 |
| 2021-09-28 | $8.23 | $8.36 | $8.15 | $8.30 | $8.30 | 1,676,560 |
| 2021-09-27 | $8.58 | $8.59 | $8.18 | $8.23 | $8.23 | 4,261,890 |
| 2021-09-24 | $8.61 | $8.71 | $8.41 | $8.47 | $8.47 | 2,832,150 |
| 2021-09-23 | $8.52 | $8.71 | $8.52 | $8.64 | $8.64 | 1,979,050 |
| 2021-09-22 | $8.40 | $8.51 | $8.35 | $8.49 | $8.49 | 1,480,050 |
| 2021-09-21 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-09-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-09-17 | $8.52 | $8.65 | $8.30 | $8.44 | $8.44 | 3,411,100 |
| 2021-09-16 | $8.77 | $8.82 | $8.60 | $8.60 | $8.60 | 3,003,060 |
| 2021-09-15 | $8.72 | $8.77 | $8.59 | $8.75 | $8.75 | 1,839,200 |
| 2021-09-14 | $8.83 | $8.91 | $8.66 | $8.69 | $8.69 | 3,169,450 |
| 2021-09-13 | $8.73 | $8.85 | $8.50 | $8.84 | $8.84 | 3,637,550 |
| 2021-09-10 | $8.95 | $8.96 | $8.74 | $8.74 | $8.74 | 4,089,240 |
| 2021-09-09 | $9.15 | $9.15 | $8.91 | $8.95 | $8.95 | 4,353,850 |
| 2021-09-08 | $8.95 | $9.23 | $8.86 | $9.14 | $9.14 | 6,394,670 |
| 2021-09-07 | $8.82 | $8.98 | $8.80 | $8.92 | $8.92 | 4,009,260 |
| 2021-09-06 | $8.94 | $8.98 | $8.70 | $8.90 | $8.90 | 5,278,300 |
| 2021-09-03 | $8.88 | $9.05 | $8.77 | $8.86 | $8.86 | 4,626,550 |
| 2021-09-02 | $8.79 | $8.88 | $8.67 | $8.83 | $8.83 | 3,166,680 |
| 2021-09-01 | $8.92 | $9.01 | $8.65 | $8.82 | $8.82 | 4,272,350 |
| 2021-08-31 | $9.05 | $9.08 | $8.79 | $8.92 | $8.92 | 4,461,200 |
| 2021-08-30 | $9.21 | $9.31 | $9.01 | $9.08 | $9.08 | 4,547,500 |
| 2021-08-27 | $9.58 | $9.60 | $9.12 | $9.19 | $9.19 | 5,296,400 |
| 2021-08-26 | $9.88 | $9.93 | $9.54 | $9.59 | $9.59 | 4,980,470 |
| 2021-08-25 | $9.94 | $10.04 | $9.71 | $9.93 | $9.93 | 4,449,900 |
| 2021-08-24 | $10.23 | $10.33 | $9.96 | $10.00 | $10.00 | 5,041,400 |
| 2021-08-23 | $9.85 | $10.24 | $9.85 | $10.16 | $10.16 | 5,681,800 |
| 2021-08-20 | $9.63 | $9.88 | $9.43 | $9.88 | $9.88 | 4,586,200 |
| 2021-08-19 | $9.77 | $9.93 | $9.66 | $9.76 | $9.76 | 4,317,700 |
| 2021-08-18 | $9.65 | $9.80 | $9.56 | $9.78 | $9.78 | 3,894,850 |
| 2021-08-17 | $10.04 | $10.04 | $9.60 | $9.65 | $9.65 | 5,456,470 |
| 2021-08-16 | $10.25 | $10.25 | $9.88 | $10.08 | $10.08 | 4,650,000 |
| 2021-08-13 | $10.31 | $10.40 | $10.03 | $10.14 | $10.14 | 6,196,740 |
| 2021-08-12 | $10.40 | $10.57 | $10.24 | $10.31 | $10.31 | 5,670,800 |
| 2021-08-11 | $10.21 | $10.53 | $10.21 | $10.47 | $10.47 | 7,940,770 |
| 2021-08-10 | $10.00 | $10.32 | $9.90 | $10.27 | $10.27 | 7,341,960 |
| 2021-08-09 | $10.02 | $10.22 | $9.86 | $10.00 | $10.00 | 5,183,000 |
| 2021-08-06 | $9.97 | $10.05 | $9.80 | $10.04 | $10.04 | 5,717,950 |
| 2021-08-05 | $9.99 | $10.03 | $9.68 | $9.92 | $9.92 | 6,279,600 |
| 2021-08-04 | $9.77 | $9.96 | $9.77 | $9.87 | $9.87 | 5,642,160 |
| 2021-08-03 | $9.72 | $9.89 | $9.64 | $9.74 | $9.74 | 8,813,850 |
| 2021-08-02 | $9.27 | $9.73 | $9.27 | $9.65 | $9.65 | 7,749,100 |
| 2021-07-30 | $8.87 | $9.30 | $8.81 | $9.26 | $9.26 | 6,549,700 |
| 2021-07-29 | $8.49 | $8.94 | $8.48 | $8.87 | $8.87 | 7,921,650 |
| 2021-07-28 | $9.28 | $9.31 | $8.18 | $8.43 | $8.43 | 10,830,950 |
| 2021-07-27 | $9.38 | $9.86 | $9.20 | $9.22 | $9.22 | 9,005,850 |
| 2021-07-26 | $9.60 | $9.60 | $9.12 | $9.33 | $9.33 | 5,155,970 |
| 2021-07-23 | $9.96 | $10.02 | $9.51 | $9.52 | $9.52 | 6,583,300 |
| 2021-07-22 | $10.02 | $10.17 | $9.85 | $9.95 | $9.95 | 7,358,360 |
| 2021-07-21 | $9.71 | $10.27 | $9.68 | $9.98 | $9.98 | 9,663,400 |
| 2021-07-20 | $9.50 | $9.70 | $9.22 | $9.69 | $9.69 | 6,922,950 |
| 2021-07-19 | $9.44 | $9.54 | $9.12 | $9.54 | $9.54 | 6,237,810 |
| 2021-07-16 | $9.84 | $9.89 | $9.40 | $9.43 | $9.43 | 6,236,800 |
| 2021-07-15 | $10.10 | $10.27 | $9.56 | $9.69 | $9.69 | 8,175,600 |
| 2021-07-14 | $10.11 | $10.35 | $9.99 | $10.06 | $10.06 | 9,154,650 |
| 2021-07-13 | $9.71 | $10.35 | $9.69 | $10.19 | $10.19 | 12,546,520 |
| 2021-07-12 | $9.41 | $9.90 | $9.41 | $9.77 | $9.77 | 9,523,600 |
| 2021-07-09 | $9.20 | $9.49 | $9.13 | $9.46 | $9.46 | 5,869,250 |
| 2021-07-08 | $9.41 | $9.44 | $9.14 | $9.22 | $9.22 | 5,121,050 |
| 2021-07-07 | $9.58 | $9.61 | $9.30 | $9.41 | $9.41 | 5,511,400 |
| 2021-07-06 | $9.67 | $9.68 | $9.40 | $9.61 | $9.61 | 6,447,920 |
| 2021-07-05 | $9.13 | $9.67 | $9.10 | $9.65 | $9.65 | 8,695,930 |
| 2021-07-02 | $9.15 | $9.36 | $9.02 | $9.21 | $9.21 | 5,024,900 |
| 2021-07-01 | $9.52 | $9.71 | $9.15 | $9.17 | $9.17 | 9,285,600 |
| 2021-06-30 | $9.02 | $9.43 | $9.02 | $9.41 | $9.41 | 7,348,700 |
| 2021-06-29 | $9.14 | $9.32 | $8.89 | $8.99 | $8.99 | 6,549,000 |
| 2021-06-28 | $9.15 | $9.25 | $9.06 | $9.18 | $9.18 | 4,329,500 |
| 2021-06-25 | $9.60 | $9.66 | $9.06 | $9.15 | $9.15 | 8,384,900 |
| 2021-06-24 | $9.50 | $9.64 | $9.40 | $9.60 | $9.60 | 5,964,210 |
| 2021-06-23 | $9.80 | $9.82 | $9.44 | $9.51 | $9.51 | 8,138,950 |
| 2021-06-22 | $9.88 | $9.96 | $9.64 | $9.82 | $9.82 | 7,501,110 |
| 2021-06-21 | $9.68 | $9.92 | $9.60 | $9.87 | $9.87 | 8,808,200 |
| 2021-06-18 | $10.05 | $10.05 | $9.55 | $9.77 | $9.77 | 11,131,650 |
| 2021-06-17 | $10.00 | $10.27 | $9.81 | $10.06 | $10.06 | 14,338,580 |
| 2021-06-16 | $9.81 | $10.70 | $9.72 | $10.29 | $10.29 | 21,105,200 |
| 2021-06-15 | $9.18 | $10.52 | $9.15 | $9.91 | $9.91 | 19,395,010 |
| 2021-06-14 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2021-06-11 | $9.35 | $9.43 | $9.13 | $9.19 | $9.19 | 7,413,700 |
| 2021-06-10 | $9.07 | $9.44 | $9.01 | $9.36 | $9.36 | 10,087,400 |
| 2021-06-09 | $8.98 | $9.24 | $8.87 | $9.12 | $9.12 | 9,603,330 |
| 2021-06-08 | $8.71 | $9.02 | $8.51 | $9.00 | $9.00 | 10,696,050 |
| 2021-06-07 | $8.60 | $8.84 | $8.60 | $8.71 | $8.71 | 4,205,250 |
| 2021-06-04 | $8.68 | $8.86 | $8.61 | $8.62 | $8.62 | 5,429,800 |
| 2021-06-03 | $8.59 | $8.89 | $8.58 | $8.70 | $8.70 | 6,062,100 |
| 2021-06-02 | $8.87 | $8.94 | $8.56 | $8.59 | $8.59 | 5,514,850 |
| 2021-06-01 | $8.72 | $8.88 | $8.62 | $8.87 | $8.87 | 5,237,930 |
| 2021-05-31 | $8.66 | $8.85 | $8.65 | $8.74 | $8.74 | 4,577,630 |
| 2021-05-28 | $8.93 | $8.95 | $8.68 | $8.68 | $8.68 | 6,167,950 |
| 2021-05-27 | $8.70 | $9.14 | $8.68 | $8.95 | $8.95 | 10,337,220 |
| 2021-05-26 | $8.44 | $8.88 | $8.38 | $8.74 | $8.74 | 9,087,350 |
| 2021-05-25 | $8.62 | $8.67 | $8.38 | $8.47 | $8.47 | 5,248,010 |
| 2021-05-24 | $8.42 | $8.68 | $8.29 | $8.57 | $8.57 | 6,404,810 |
| 2021-05-21 | $8.34 | $8.55 | $8.24 | $8.48 | $8.48 | 6,144,450 |
| 2021-05-20 | $8.53 | $8.55 | $8.35 | $8.37 | $8.37 | 6,053,850 |
| 2021-05-19 | $8.22 | $8.76 | $8.06 | $8.69 | $8.69 | 10,488,880 |
| 2021-05-18 | $8.24 | $8.37 | $8.22 | $8.28 | $8.28 | 4,104,490 |
| 2021-05-17 | $8.51 | $8.52 | $8.20 | $8.29 | $8.29 | 7,054,650 |
| 2021-05-14 | $8.71 | $8.76 | $8.56 | $8.66 | $8.66 | 6,851,750 |
| 2021-05-13 | $8.38 | $8.80 | $8.30 | $8.79 | $8.79 | 10,507,700 |
| 2021-05-12 | $8.37 | $8.63 | $8.24 | $8.42 | $8.42 | 8,834,550 |
| 2021-05-11 | $8.59 | $8.79 | $8.37 | $8.45 | $8.45 | 12,146,370 |
| 2021-05-10 | $8.82 | $9.79 | $8.72 | $8.86 | $8.86 | 19,055,860 |
| 2021-05-07 | $7.73 | $8.40 | $7.69 | $8.37 | $8.37 | 12,771,490 |
| 2021-05-06 | $7.75 | $7.81 | $7.32 | $7.79 | $7.79 | 8,119,900 |
| 2021-05-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-05-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-04-30 | $8.09 | $8.17 | $7.75 | $7.77 | $7.77 | 6,235,250 |
| 2021-04-29 | $7.75 | $8.49 | $7.71 | $8.18 | $8.18 | 10,860,290 |
| 2021-04-28 | $7.79 | $7.89 | $7.64 | $7.67 | $7.67 | 1,993,150 |
| 2021-04-27 | $8.02 | $8.09 | $7.74 | $7.83 | $7.83 | 2,381,900 |
| 2021-04-26 | $7.92 | $8.10 | $7.88 | $8.02 | $8.02 | 2,151,900 |
| 2021-04-23 | $8.11 | $8.11 | $7.90 | $7.92 | $7.92 | 1,831,500 |
| 2021-04-22 | $8.03 | $8.13 | $8.01 | $8.07 | $8.07 | 2,175,800 |
| 2021-04-21 | $8.22 | $8.23 | $7.91 | $8.05 | $8.05 | 2,813,570 |
| 2021-04-20 | $8.00 | $8.12 | $8.00 | $8.04 | $8.04 | 3,027,750 |
| 2021-04-19 | $7.92 | $8.05 | $7.87 | $8.03 | $8.03 | 3,506,520 |
| 2021-04-16 | $7.64 | $7.94 | $7.61 | $7.88 | $7.88 | 3,753,000 |
| 2021-04-15 | $7.58 | $7.77 | $7.56 | $7.64 | $7.64 | 2,648,440 |
| 2021-04-14 | $7.46 | $7.57 | $7.39 | $7.56 | $7.56 | 1,722,000 |
| 2021-04-13 | $7.55 | $7.60 | $7.42 | $7.44 | $7.44 | 2,584,850 |
| 2021-04-12 | $7.81 | $7.81 | $7.58 | $7.58 | $7.58 | 2,327,150 |
| 2021-04-09 | $7.78 | $7.85 | $7.71 | $7.82 | $7.82 | 1,958,650 |
| 2021-04-08 | $7.91 | $7.94 | $7.76 | $7.77 | $7.77 | 3,015,400 |
| 2021-04-07 | $7.83 | $7.94 | $7.78 | $7.93 | $7.93 | 2,176,060 |
| 2021-04-06 | $7.74 | $7.86 | $7.70 | $7.83 | $7.83 | 2,401,360 |
| 2021-04-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2021-04-02 | $7.68 | $7.73 | $7.59 | $7.69 | $7.69 | 2,005,150 |
| 2021-04-01 | $7.82 | $7.82 | $7.65 | $7.69 | $7.69 | 2,627,450 |
| 2021-03-31 | $7.68 | $7.79 | $7.66 | $7.76 | $7.76 | 2,304,310 |
| 2021-03-30 | $8.11 | $8.19 | $7.73 | $7.74 | $7.74 | 5,504,400 |
| 2021-03-29 | $8.22 | $8.27 | $8.07 | $8.08 | $8.08 | 4,255,860 |
| 2021-03-26 | $8.22 | $8.40 | $8.13 | $8.22 | $8.22 | 5,621,610 |
| 2021-03-25 | $8.16 | $8.29 | $8.06 | $8.18 | $8.18 | 3,720,400 |
| 2021-03-24 | $8.26 | $8.36 | $8.12 | $8.17 | $8.17 | 4,585,300 |
| 2021-03-23 | $8.29 | $8.45 | $8.20 | $8.30 | $8.30 | 5,355,750 |
| 2021-03-22 | $8.33 | $8.34 | $8.18 | $8.30 | $8.30 | 4,948,100 |
| 2021-03-19 | $8.16 | $8.60 | $8.05 | $8.37 | $8.37 | 9,592,200 |
| 2021-03-18 | $8.28 | $8.34 | $8.06 | $8.15 | $8.15 | 4,916,050 |
| 2021-03-17 | $8.22 | $8.43 | $8.19 | $8.27 | $8.27 | 4,948,700 |
| 2021-03-16 | $8.13 | $8.32 | $8.05 | $8.30 | $8.30 | 5,628,550 |
| 2021-03-15 | $8.08 | $8.16 | $7.80 | $8.14 | $8.14 | 5,811,300 |
| 2021-03-12 | $8.26 | $8.36 | $8.04 | $8.08 | $8.08 | 4,169,000 |
| 2021-03-11 | $8.13 | $8.44 | $8.13 | $8.25 | $8.25 | 6,775,250 |
| 2021-03-10 | $8.34 | $8.55 | $8.03 | $8.13 | $8.13 | 5,137,100 |
| 2021-03-09 | $8.48 | $8.51 | $8.03 | $8.26 | $8.26 | 7,355,700 |
| 2021-03-08 | $8.57 | $8.70 | $8.45 | $8.46 | $8.46 | 6,584,100 |
| 2021-03-05 | $8.50 | $8.64 | $8.36 | $8.61 | $8.61 | 7,022,900 |
| 2021-03-04 | $8.44 | $8.60 | $8.36 | $8.39 | $8.39 | 6,399,560 |
| 2021-03-03 | $8.25 | $8.56 | $8.21 | $8.52 | $8.52 | 9,017,910 |
| 2021-03-02 | $8.40 | $8.58 | $8.28 | $8.33 | $8.33 | 10,069,500 |
| 2021-03-01 | $8.20 | $8.35 | $8.10 | $8.32 | $8.32 | 10,799,300 |
| 2021-02-26 | $7.91 | $8.52 | $7.77 | $8.23 | $8.23 | 9,912,000 |
| 2021-02-25 | $8.16 | $8.18 | $7.92 | $7.93 | $7.93 | 4,668,100 |
| 2021-02-24 | $8.16 | $8.34 | $8.08 | $8.13 | $8.13 | 4,918,050 |
| 2021-02-23 | $8.32 | $8.44 | $8.08 | $8.12 | $8.12 | 5,547,500 |
| 2021-02-22 | $8.37 | $8.66 | $8.31 | $8.36 | $8.36 | 8,502,650 |
| 2021-02-19 | $8.06 | $8.36 | $7.98 | $8.25 | $8.25 | 7,172,600 |
| 2021-02-18 | $7.95 | $8.25 | $7.78 | $8.05 | $8.05 | 8,688,700 |
| 2021-02-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2021-02-16 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2021-02-15 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2021-02-12 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2021-02-11 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2021-02-10 | $8.10 | $8.67 | $7.80 | $7.83 | $7.83 | 13,471,950 |
| 2021-02-09 | $7.35 | $7.75 | $7.29 | $7.59 | $7.59 | 7,565,900 |
| 2021-02-08 | $7.20 | $7.34 | $6.98 | $7.29 | $7.29 | 6,276,900 |
| 2021-02-05 | $7.27 | $7.47 | $7.09 | $7.33 | $7.33 | 6,764,550 |
| 2021-02-04 | $7.51 | $7.56 | $6.91 | $7.37 | $7.37 | 12,910,200 |
| 2021-02-03 | $7.36 | $7.74 | $7.20 | $7.63 | $7.63 | 8,734,600 |
| 2021-02-02 | $7.41 | $7.55 | $7.25 | $7.40 | $7.40 | 4,608,000 |
| 2021-02-01 | $7.40 | $7.57 | $7.31 | $7.38 | $7.38 | 3,864,900 |
| 2021-01-29 | $7.78 | $7.86 | $7.31 | $7.45 | $7.45 | 5,383,100 |
| 2021-01-28 | $7.69 | $7.97 | $7.62 | $7.68 | $7.68 | 5,167,200 |
| 2021-01-27 | $7.77 | $7.89 | $7.67 | $7.78 | $7.78 | 4,219,800 |
| 2021-01-26 | $7.84 | $8.15 | $7.70 | $7.81 | $7.81 | 3,864,750 |
| 2021-01-25 | $8.25 | $8.25 | $7.88 | $7.88 | $7.88 | 4,776,550 |
| 2021-01-22 | $8.24 | $8.25 | $7.99 | $8.18 | $8.18 | 5,028,450 |
| 2021-01-21 | $8.21 | $8.34 | $8.12 | $8.21 | $8.21 | 5,554,300 |
| 2021-01-20 | $8.29 | $8.35 | $8.05 | $8.23 | $8.23 | 6,238,100 |
| 2021-01-19 | $7.93 | $8.37 | $7.93 | $8.25 | $8.25 | 9,822,600 |
| 2021-01-18 | $7.73 | $8.05 | $7.68 | $7.97 | $7.97 | 7,997,600 |
| 2021-01-15 | $7.38 | $7.75 | $7.33 | $7.67 | $7.67 | 6,922,600 |
| 2021-01-14 | $7.37 | $7.50 | $7.22 | $7.39 | $7.39 | 6,864,010 |
| 2021-01-13 | $7.74 | $7.74 | $7.27 | $7.30 | $7.30 | 8,364,560 |
| 2021-01-12 | $7.74 | $8.05 | $7.61 | $7.69 | $7.69 | 6,682,200 |
| 2021-01-11 | $8.00 | $8.22 | $7.68 | $7.74 | $7.74 | 8,109,050 |
| 2021-01-08 | $8.14 | $8.38 | $7.94 | $8.06 | $8.06 | 8,928,950 |
| 2021-01-07 | $8.60 | $8.60 | $8.03 | $8.08 | $8.08 | 9,276,100 |
| 2021-01-06 | $9.03 | $9.07 | $8.49 | $8.54 | $8.54 | 9,374,100 |
| 2021-01-05 | $9.28 | $9.30 | $8.91 | $9.00 | $9.00 | 7,832,250 |
| 2021-01-04 | $9.18 | $9.33 | $8.79 | $9.28 | $9.28 | 7,720,400 |
| 2021-01-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-12-31 | $9.11 | $9.32 | $9.08 | $9.28 | $9.28 | 4,903,960 |
| 2020-12-30 | $9.19 | $9.28 | $9.12 | $9.13 | $9.13 | 5,931,750 |
| 2020-12-29 | $9.01 | $9.55 | $8.96 | $9.16 | $9.16 | 9,367,250 |
| 2020-12-28 | $9.30 | $9.36 | $8.99 | $9.06 | $9.06 | 6,208,550 |
| 2020-12-25 | $9.25 | $9.59 | $9.22 | $9.27 | $9.27 | 7,239,350 |
| 2020-12-24 | $9.58 | $9.58 | $9.16 | $9.18 | $9.18 | 9,110,100 |
| 2020-12-23 | $9.68 | $9.87 | $9.53 | $9.62 | $9.62 | 7,025,800 |
| 2020-12-22 | $9.95 | $9.95 | $9.55 | $9.62 | $9.62 | 7,668,200 |
| 2020-12-21 | $9.97 | $10.13 | $9.90 | $9.92 | $9.92 | 6,172,800 |
| 2020-12-18 | $10.21 | $10.29 | $9.95 | $9.97 | $9.97 | 7,515,200 |
| 2020-12-17 | $10.13 | $10.29 | $9.85 | $10.20 | $10.20 | 8,728,250 |
| 2020-12-16 | $10.42 | $10.52 | $10.07 | $10.13 | $10.13 | 7,602,650 |
| 2020-12-15 | $10.59 | $10.75 | $10.50 | $10.53 | $10.53 | 5,669,100 |
| 2020-12-14 | $10.64 | $10.74 | $10.45 | $10.59 | $10.59 | 5,145,150 |
| 2020-12-11 | $10.85 | $10.86 | $10.33 | $10.46 | $10.46 | 7,137,450 |
| 2020-12-10 | $10.75 | $10.93 | $10.63 | $10.76 | $10.76 | 7,201,300 |
| 2020-12-09 | $11.68 | $11.68 | $10.78 | $10.86 | $10.86 | 16,123,100 |
| 2020-12-08 | $12.11 | $12.24 | $11.75 | $11.76 | $11.76 | 9,479,300 |
| 2020-12-07 | $11.80 | $12.20 | $11.61 | $12.09 | $12.09 | 15,291,500 |
| 2020-12-04 | $11.96 | $12.05 | $11.61 | $11.84 | $11.84 | 11,691,250 |
| 2020-12-03 | $11.49 | $12.15 | $11.38 | $11.96 | $11.96 | 16,804,100 |
| 2020-12-02 | $11.80 | $11.83 | $11.45 | $11.55 | $11.55 | 12,504,650 |
| 2020-12-01 | $11.53 | $11.88 | $11.40 | $11.86 | $11.86 | 13,647,650 |
| 2020-11-30 | $11.70 | $11.88 | $11.52 | $11.56 | $11.56 | 13,135,970 |
| 2020-11-27 | $11.99 | $12.17 | $11.58 | $11.70 | $11.70 | 18,510,020 |
| 2020-11-26 | $12.65 | $12.86 | $12.08 | $12.20 | $12.20 | 23,264,950 |
| 2020-11-25 | $13.50 | $13.65 | $12.73 | $12.88 | $12.88 | 29,837,120 |
| 2020-11-24 | $13.12 | $14.25 | $12.98 | $13.39 | $13.39 | 36,253,250 |
| 2020-11-23 | $12.38 | $14.33 | $12.38 | $13.63 | $13.63 | 47,950,110 |
| 2020-11-20 | $12.30 | $13.70 | $12.21 | $12.75 | $12.75 | 36,818,740 |
| 2020-11-19 | $12.00 | $12.65 | $11.69 | $12.45 | $12.45 | 30,585,220 |
| 2020-11-18 | $12.49 | $12.78 | $12.11 | $12.22 | $12.22 | 33,220,170 |
| 2020-11-17 | $13.46 | $13.71 | $12.38 | $12.92 | $12.92 | 41,558,910 |
| 2020-11-16 | $12.71 | $14.42 | $12.71 | $13.58 | $13.58 | 51,894,550 |
| 2020-11-13 | $15.84 | $16.08 | $13.02 | $13.20 | $13.20 | 61,388,620 |
| 2020-11-12 | $12.88 | $16.08 | $12.88 | $16.08 | $16.08 | 63,529,510 |
| 2020-11-11 | $11.87 | $13.40 | $11.87 | $13.40 | $13.40 | 47,187,790 |
| 2020-11-10 | $11.73 | $11.74 | $11.06 | $11.17 | $11.17 | 13,025,300 |
| 2020-11-09 | $11.84 | $12.12 | $11.66 | $11.75 | $11.75 | 13,234,010 |
| 2020-11-06 | $12.47 | $12.48 | $11.55 | $11.72 | $11.72 | 16,353,420 |
| 2020-11-05 | $12.37 | $12.70 | $11.98 | $12.60 | $12.60 | 21,832,950 |
| 2020-11-04 | $12.51 | $12.58 | $11.86 | $12.40 | $12.40 | 22,852,850 |
| 2020-11-03 | $12.12 | $13.20 | $11.98 | $12.74 | $12.74 | 31,150,760 |
| 2020-11-02 | $11.24 | $12.30 | $11.22 | $12.02 | $12.02 | 25,343,350 |
| 2020-10-30 | $12.14 | $12.41 | $10.70 | $11.12 | $11.12 | 25,382,370 |
| 2020-10-29 | $11.25 | $12.78 | $11.03 | $12.41 | $12.41 | 28,773,750 |
| 2020-10-28 | $11.65 | $12.24 | $11.05 | $11.74 | $11.74 | 22,449,370 |
| 2020-10-27 | $11.31 | $11.75 | $11.21 | $11.40 | $11.40 | 18,293,310 |
| 2020-10-26 | $11.80 | $11.90 | $11.14 | $11.56 | $11.56 | 21,767,000 |
| 2020-10-23 | $11.23 | $12.52 | $11.01 | $12.05 | $12.05 | 34,362,980 |
| 2020-10-22 | $11.17 | $11.35 | $10.43 | $11.35 | $11.35 | 23,125,650 |
| 2020-10-21 | $11.33 | $11.94 | $10.83 | $11.56 | $11.56 | 26,358,020 |
| 2020-10-20 | $10.60 | $11.25 | $10.41 | $11.14 | $11.14 | 15,797,950 |
| 2020-10-19 | $10.71 | $10.97 | $10.46 | $10.50 | $10.50 | 6,319,650 |
| 2020-10-16 | $10.58 | $10.70 | $10.46 | $10.65 | $10.65 | 6,643,450 |
| 2020-10-15 | $10.48 | $10.85 | $10.35 | $10.59 | $10.59 | 9,730,400 |
| 2020-10-14 | $10.53 | $10.79 | $10.40 | $10.51 | $10.51 | 8,716,150 |
| 2020-10-13 | $10.34 | $10.72 | $10.20 | $10.56 | $10.56 | 10,703,420 |
| 2020-10-12 | $9.72 | $10.52 | $9.70 | $10.41 | $10.41 | 11,404,700 |
| 2020-10-09 | $9.53 | $9.72 | $9.48 | $9.67 | $9.67 | 3,497,800 |
| 2020-10-08 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2020-10-07 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2020-10-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2020-10-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2020-10-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2020-10-01 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2020-09-30 | $9.38 | $9.49 | $9.26 | $9.39 | $9.39 | 3,532,100 |
| 2020-09-29 | $9.12 | $9.54 | $9.12 | $9.32 | $9.32 | 3,616,650 |
| 2020-09-28 | $9.50 | $9.50 | $9.10 | $9.12 | $9.12 | 3,212,000 |
| 2020-09-25 | $9.66 | $9.67 | $9.39 | $9.43 | $9.43 | 3,614,150 |
| 2020-09-24 | $9.89 | $9.97 | $9.57 | $9.57 | $9.57 | 5,369,400 |
| 2020-09-23 | $9.90 | $10.16 | $9.88 | $9.96 | $9.96 | 4,821,900 |
| 2020-09-22 | $9.95 | $10.08 | $9.82 | $9.82 | $9.82 | 4,476,950 |
| 2020-09-21 | $10.17 | $10.17 | $9.82 | $10.01 | $10.01 | 6,168,750 |
| 2020-09-18 | $10.12 | $10.20 | $9.91 | $10.08 | $10.08 | 6,490,700 |
| 2020-09-17 | $10.00 | $10.34 | $10.00 | $10.13 | $10.13 | 7,733,820 |
| 2020-09-16 | $10.11 | $10.23 | $9.95 | $10.10 | $10.10 | 7,181,650 |
| 2020-09-15 | $10.27 | $10.42 | $10.00 | $10.27 | $10.27 | 10,437,610 |
| 2020-09-14 | $9.71 | $10.30 | $9.65 | $10.13 | $10.13 | 12,397,660 |
| 2020-09-11 | $9.30 | $9.87 | $9.16 | $9.70 | $9.70 | 10,482,560 |
| 2020-09-10 | $10.52 | $10.65 | $9.31 | $9.46 | $9.46 | 17,685,430 |
| 2020-09-09 | $11.68 | $11.98 | $10.32 | $10.45 | $10.45 | 22,786,620 |
| 2020-09-08 | $11.77 | $12.34 | $11.36 | $12.04 | $12.04 | 22,579,210 |
| 2020-09-07 | $11.10 | $12.80 | $10.88 | $12.04 | $12.04 | 30,642,510 |
| 2020-09-04 | $10.12 | $11.35 | $10.12 | $11.13 | $11.13 | 22,357,960 |
| 2020-09-03 | $10.82 | $10.82 | $10.23 | $10.40 | $10.40 | 14,901,040 |
| 2020-09-02 | $10.48 | $11.39 | $10.45 | $10.87 | $10.87 | 25,899,710 |
| 2020-09-01 | $10.08 | $10.76 | $9.89 | $10.66 | $10.66 | 22,116,760 |
| 2020-08-31 | $10.25 | $10.64 | $10.05 | $10.16 | $10.16 | 19,184,710 |
| 2020-08-28 | $11.40 | $11.40 | $10.21 | $10.54 | $10.54 | 33,588,430 |
| 2020-08-27 | $9.40 | $11.34 | $9.40 | $11.34 | $11.34 | 33,983,410 |
| 2020-08-26 | $9.53 | $9.75 | $9.29 | $9.45 | $9.45 | 8,886,600 |
| 2020-08-25 | $9.27 | $9.70 | $9.21 | $9.55 | $9.55 | 11,850,650 |
| 2020-08-24 | $9.09 | $9.38 | $8.83 | $9.27 | $9.27 | 6,954,260 |
| 2020-08-21 | $8.97 | $9.44 | $8.94 | $9.09 | $9.09 | 8,884,400 |
| 2020-08-20 | $9.06 | $9.11 | $8.88 | $8.94 | $8.94 | 3,746,900 |
| 2020-08-19 | $9.25 | $9.25 | $9.00 | $9.09 | $9.09 | 4,678,500 |
| 2020-08-18 | $9.23 | $9.33 | $9.16 | $9.25 | $9.25 | 4,261,110 |
| 2020-08-17 | $9.18 | $9.29 | $9.04 | $9.22 | $9.22 | 5,914,110 |
| 2020-08-14 | $9.02 | $9.22 | $8.86 | $9.20 | $9.20 | 4,757,750 |
| 2020-08-13 | $9.07 | $9.20 | $8.99 | $9.02 | $9.02 | 4,628,650 |
| 2020-08-12 | $9.00 | $9.06 | $8.73 | $9.05 | $9.05 | 5,040,800 |
| 2020-08-11 | $9.28 | $9.35 | $8.80 | $8.98 | $8.98 | 5,205,600 |
| 2020-08-10 | $9.00 | $9.35 | $9.00 | $9.31 | $9.31 | 5,685,600 |
| 2020-08-07 | $9.23 | $9.23 | $8.89 | $9.06 | $9.06 | 4,719,800 |
| 2020-08-06 | $9.19 | $9.30 | $8.86 | $9.25 | $9.25 | 5,900,050 |
| 2020-08-05 | $9.16 | $9.26 | $8.94 | $9.18 | $9.18 | 4,729,830 |
| 2020-08-04 | $9.10 | $9.15 | $8.91 | $9.11 | $9.11 | 6,164,650 |
| 2020-08-03 | $9.01 | $9.17 | $9.01 | $9.14 | $9.14 | 4,619,500 |
| 2020-07-31 | $8.64 | $9.02 | $8.64 | $9.00 | $9.00 | 5,821,250 |
| 2020-07-30 | $8.79 | $8.81 | $8.63 | $8.70 | $8.70 | 3,164,580 |
| 2020-07-29 | $8.49 | $8.76 | $8.43 | $8.74 | $8.74 | 3,671,850 |
| 2020-07-28 | $8.43 | $8.71 | $8.34 | $8.55 | $8.55 | 2,964,600 |
| 2020-07-27 | $8.49 | $8.61 | $8.30 | $8.43 | $8.43 | 3,878,850 |
| 2020-07-24 | $8.72 | $9.14 | $8.48 | $8.52 | $8.52 | 6,510,800 |
| 2020-07-23 | $8.80 | $8.90 | $8.51 | $8.75 | $8.75 | 5,510,700 |
| 2020-07-22 | $8.97 | $9.02 | $8.84 | $8.85 | $8.85 | 4,278,650 |
| 2020-07-21 | $9.07 | $9.15 | $8.85 | $8.98 | $8.98 | 4,244,760 |
| 2020-07-20 | $8.69 | $9.02 | $8.67 | $8.98 | $8.98 | 4,947,100 |
| 2020-07-17 | $8.66 | $8.82 | $8.54 | $8.60 | $8.60 | 4,468,450 |
| 2020-07-16 | $8.96 | $9.08 | $8.58 | $8.63 | $8.63 | 5,742,450 |
| 2020-07-15 | $9.33 | $9.38 | $8.94 | $8.98 | $8.98 | 6,596,950 |
| 2020-07-14 | $9.29 | $9.54 | $9.09 | $9.34 | $9.34 | 7,525,750 |
| 2020-07-13 | $9.03 | $9.50 | $9.01 | $9.36 | $9.36 | 8,214,100 |
| 2020-07-10 | $9.12 | $9.32 | $8.96 | $8.96 | $8.96 | 7,458,950 |
| 2020-07-09 | $9.07 | $9.27 | $8.90 | $9.22 | $9.22 | 7,927,200 |
| 2020-07-08 | $8.77 | $8.99 | $8.73 | $8.96 | $8.96 | 6,592,450 |
| 2020-07-07 | $8.76 | $9.02 | $8.65 | $8.78 | $8.78 | 9,613,650 |
| 2020-07-06 | $8.38 | $8.70 | $8.37 | $8.70 | $8.70 | 8,175,730 |
| 2020-07-03 | $8.24 | $8.35 | $8.20 | $8.33 | $8.33 | 4,181,850 |
| 2020-07-02 | $8.11 | $8.24 | $8.10 | $8.22 | $8.22 | 3,566,910 |
| 2020-07-01 | $8.17 | $8.20 | $8.07 | $8.11 | $8.11 | 2,814,000 |
| 2020-06-30 | $8.09 | $8.19 | $8.07 | $8.14 | $8.14 | 2,487,850 |
| 2020-06-29 | $8.17 | $8.17 | $8.01 | $8.04 | $8.04 | 3,517,200 |
| 2020-06-26 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2020-06-25 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2020-06-24 | $8.33 | $8.35 | $8.19 | $8.19 | $8.19 | 4,182,250 |
| 2020-06-23 | $8.32 | $8.52 | $8.22 | $8.37 | $8.35 | 6,334,600 |
| 2020-06-22 | $8.38 | $8.42 | $8.29 | $8.30 | $8.28 | 4,408,600 |
| 2020-06-19 | $8.49 | $8.49 | $8.37 | $8.39 | $8.37 | 2,733,000 |
| 2020-06-18 | $8.38 | $8.49 | $8.33 | $8.47 | $8.45 | 2,901,450 |
| 2020-06-17 | $8.45 | $8.47 | $8.33 | $8.40 | $8.38 | 3,043,000 |
| 2020-06-16 | $8.36 | $8.46 | $8.32 | $8.44 | $8.42 | 3,080,390 |
| 2020-06-15 | $8.33 | $8.46 | $8.27 | $8.31 | $8.29 | 2,749,250 |
| 2020-06-12 | $8.26 | $8.47 | $8.18 | $8.37 | $8.35 | 3,762,800 |
| 2020-06-11 | $8.48 | $8.54 | $8.37 | $8.39 | $8.37 | 2,950,200 |
| 2020-06-10 | $8.56 | $8.59 | $8.37 | $8.44 | $8.42 | 3,119,550 |
| 2020-06-09 | $8.53 | $8.57 | $8.48 | $8.56 | $8.54 | 3,622,850 |
| 2020-06-08 | $8.69 | $8.74 | $8.51 | $8.53 | $8.51 | 4,042,150 |
| 2020-06-05 | $8.69 | $8.92 | $8.54 | $8.64 | $8.62 | 4,606,200 |
| 2020-06-04 | $8.80 | $8.85 | $8.64 | $8.69 | $8.67 | 5,927,450 |
| 2020-06-03 | $8.86 | $8.95 | $8.65 | $8.77 | $8.75 | 8,704,550 |
| 2020-06-02 | $8.79 | $9.07 | $8.68 | $8.85 | $8.83 | 9,961,300 |
| 2020-06-01 | $8.35 | $8.80 | $8.33 | $8.67 | $8.65 | 10,085,600 |
| 2020-05-29 | $8.34 | $8.68 | $8.21 | $8.35 | $8.33 | 8,880,100 |
| 2020-05-28 | $8.28 | $8.36 | $8.05 | $8.24 | $8.22 | 4,926,850 |
| 2020-05-27 | $8.48 | $8.48 | $8.23 | $8.29 | $8.27 | 5,159,410 |
| 2020-05-26 | $8.24 | $8.45 | $8.16 | $8.43 | $8.41 | 6,781,520 |
| 2020-05-25 | $8.20 | $8.34 | $8.10 | $8.15 | $8.13 | 5,006,900 |
| 2020-05-22 | $8.44 | $8.60 | $8.26 | $8.30 | $8.28 | 8,574,200 |
| 2020-05-21 | $8.72 | $8.91 | $8.36 | $8.65 | $8.63 | 12,079,530 |
| 2020-05-20 | $8.42 | $8.79 | $8.26 | $8.52 | $8.50 | 10,848,750 |
| 2020-05-19 | $8.33 | $8.49 | $8.22 | $8.48 | $8.46 | 6,802,050 |
| 2020-05-18 | $8.47 | $8.47 | $8.20 | $8.24 | $8.22 | 5,845,030 |
| 2020-05-15 | $8.47 | $8.65 | $8.32 | $8.43 | $8.41 | 6,985,480 |
| 2020-05-14 | $8.51 | $8.60 | $8.33 | $8.41 | $8.39 | 6,070,080 |
| 2020-05-13 | $8.42 | $8.63 | $8.31 | $8.51 | $8.49 | 6,928,380 |
| 2020-05-12 | $8.50 | $8.53 | $8.21 | $8.39 | $8.37 | 5,383,520 |
| 2020-05-11 | $8.56 | $8.64 | $8.37 | $8.47 | $8.45 | 6,673,310 |
| 2020-05-08 | $8.28 | $8.61 | $8.22 | $8.45 | $8.43 | 10,131,160 |
| 2020-05-07 | $8.30 | $8.45 | $8.12 | $8.15 | $8.13 | 7,357,850 |
| 2020-05-06 | $8.03 | $8.30 | $8.02 | $8.27 | $8.25 | 7,003,030 |
| 2020-05-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2020-05-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2020-05-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2020-04-30 | $8.10 | $8.26 | $8.01 | $8.15 | $8.13 | 11,022,910 |
| 2020-04-29 | $8.13 | $8.35 | $8.09 | $8.09 | $8.07 | 18,217,330 |
| 2020-04-28 | $9.03 | $9.37 | $8.99 | $8.99 | $8.97 | 7,246,890 |
| 2020-04-27 | $9.77 | $10.57 | $9.75 | $9.99 | $9.97 | 22,802,040 |
| 2020-04-24 | $10.38 | $10.66 | $9.83 | $9.90 | $9.88 | 29,591,720 |
| 2020-04-23 | $9.53 | $10.26 | $9.46 | $10.26 | $10.24 | 7,321,450 |
| 2020-04-22 | $8.98 | $9.34 | $8.96 | $9.33 | $9.31 | 8,970,090 |
| 2020-04-21 | $9.15 | $9.21 | $8.88 | $8.98 | $8.96 | 4,898,220 |
| 2020-04-20 | $9.12 | $9.12 | $8.97 | $9.06 | $9.04 | 2,958,250 |
| 2020-04-17 | $9.29 | $9.39 | $8.99 | $9.01 | $8.99 | 4,645,700 |
| 2020-04-16 | $9.08 | $9.30 | $8.92 | $9.25 | $9.23 | 4,692,520 |
| 2020-04-15 | $9.28 | $9.37 | $9.06 | $9.06 | $9.04 | 3,714,050 |
| 2020-04-14 | $9.25 | $9.35 | $9.14 | $9.33 | $9.31 | 4,108,750 |
| 2020-04-13 | $9.54 | $9.54 | $9.12 | $9.25 | $9.23 | 4,522,950 |
| 2020-04-10 | $9.70 | $9.84 | $9.31 | $9.42 | $9.40 | 7,510,050 |
| 2020-04-09 | $9.70 | $10.00 | $9.59 | $9.87 | $9.85 | 10,007,870 |
| 2020-04-08 | $9.39 | $9.58 | $9.39 | $9.52 | $9.50 | 5,231,150 |
| 2020-04-07 | $9.21 | $9.53 | $9.19 | $9.44 | $9.42 | 7,283,490 |
| 2020-04-06 | $9.09 | $9.09 | $9.09 | $9.09 | $9.07 | 0 |
| 2020-04-03 | $9.29 | $9.44 | $8.98 | $9.09 | $9.07 | 6,870,250 |
| 2020-04-02 | $8.71 | $9.19 | $8.71 | $9.15 | $9.13 | 5,587,350 |
| 2020-04-01 | $8.78 | $9.07 | $8.67 | $8.79 | $8.77 | 6,697,150 |
| 2020-03-31 | $9.14 | $9.15 | $8.72 | $8.74 | $8.72 | 5,395,850 |
| 2020-03-30 | $9.20 | $9.21 | $8.76 | $8.99 | $8.97 | 7,099,560 |
| 2020-03-27 | $9.68 | $9.68 | $9.31 | $9.31 | $9.29 | 5,913,290 |
| 2020-03-26 | $9.55 | $9.75 | $9.43 | $9.51 | $9.49 | 6,544,000 |
| 2020-03-25 | $9.80 | $9.89 | $9.57 | $9.67 | $9.65 | 9,109,300 |
| 2020-03-24 | $9.45 | $9.66 | $9.19 | $9.63 | $9.61 | 9,542,300 |
| 2020-03-23 | $9.34 | $9.70 | $9.10 | $9.18 | $9.16 | 8,476,800 |
| 2020-03-20 | $9.76 | $9.83 | $9.35 | $9.62 | $9.60 | 9,120,800 |
| 2020-03-19 | $9.41 | $9.80 | $9.20 | $9.68 | $9.66 | 11,241,560 |
| 2020-03-18 | $9.84 | $10.05 | $9.34 | $9.34 | $9.32 | 11,525,000 |
| 2020-03-17 | $9.76 | $10.14 | $9.42 | $9.72 | $9.70 | 12,050,490 |
| 2020-03-16 | $10.55 | $10.94 | $9.76 | $9.87 | $9.85 | 14,120,780 |
| 2020-03-13 | $10.00 | $10.77 | $9.99 | $10.45 | $10.42 | 14,295,200 |
| 2020-03-12 | $11.00 | $11.20 | $10.53 | $10.78 | $10.75 | 16,725,590 |
| 2020-03-11 | $12.10 | $12.28 | $11.36 | $11.41 | $11.38 | 22,164,200 |
| 2020-03-10 | $11.32 | $12.17 | $10.74 | $12.11 | $12.08 | 22,943,330 |
| 2020-03-09 | $11.73 | $12.45 | $11.30 | $11.33 | $11.30 | 23,216,820 |
| 2020-03-06 | $11.30 | $12.11 | $10.51 | $11.67 | $11.64 | 23,433,990 |
| 2020-03-05 | $11.68 | $12.40 | $11.54 | $11.68 | $11.65 | 29,181,300 |
| 2020-03-04 | $12.00 | $12.75 | $11.52 | $11.54 | $11.51 | 41,902,930 |
| 2020-03-03 | $13.43 | $13.43 | $12.60 | $12.80 | $12.77 | 51,937,490 |
| 2020-03-02 | $11.25 | $12.21 | $10.18 | $12.21 | $12.18 | 33,555,660 |
| 2020-02-28 | $11.10 | $11.40 | $11.10 | $11.10 | $11.07 | 6,072,100 |
| 2020-02-27 | $14.00 | $14.00 | $12.33 | $12.33 | $12.30 | 34,046,680 |
| 2020-02-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.67 | 2,490,300 |
| 2020-02-25 | $12.45 | $12.45 | $12.09 | $12.45 | $12.42 | 15,879,460 |
| 2020-02-24 | $11.00 | $11.32 | $10.25 | $11.32 | $11.29 | 17,473,070 |
| 2020-02-21 | $9.19 | $10.29 | $9.19 | $10.29 | $10.26 | 18,735,780 |
| 2020-02-20 | $9.20 | $9.45 | $8.99 | $9.35 | $9.33 | 9,605,130 |
| 2020-02-19 | $8.77 | $9.24 | $8.71 | $9.24 | $9.22 | 7,665,350 |
| 2020-02-18 | $8.58 | $8.85 | $8.51 | $8.80 | $8.78 | 5,120,040 |
| 2020-02-17 | $8.34 | $8.57 | $8.30 | $8.57 | $8.55 | 3,626,780 |
| 2020-02-14 | $8.26 | $8.36 | $8.15 | $8.23 | $8.21 | 3,009,760 |
| 2020-02-13 | $8.31 | $8.43 | $8.21 | $8.29 | $8.27 | 3,283,390 |
| 2020-02-12 | $8.26 | $8.46 | $8.22 | $8.42 | $8.40 | 2,961,250 |
| 2020-02-11 | $8.48 | $8.57 | $8.32 | $8.34 | $8.32 | 2,599,040 |
| 2020-02-10 | $8.38 | $8.78 | $8.30 | $8.47 | $8.45 | 3,581,460 |
| 2020-02-07 | $8.10 | $8.49 | $7.99 | $8.48 | $8.46 | 4,451,020 |
| 2020-02-06 | $7.86 | $8.23 | $7.78 | $8.15 | $8.13 | 4,724,070 |
| 2020-02-05 | $7.51 | $7.90 | $7.50 | $7.75 | $7.73 | 3,928,920 |
| 2020-02-04 | $7.19 | $7.70 | $7.19 | $7.51 | $7.49 | 5,281,700 |
| 2020-02-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.97 | 329,200 |
| 2020-01-31 | $8.88 | $8.88 | $8.88 | $8.88 | $8.86 | 0 |
| 2020-01-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.86 | 0 |
| 2020-01-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.86 | 0 |
| 2020-01-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.86 | 0 |
| 2020-01-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.86 | 0 |
| 2020-01-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.86 | 0 |
| 2020-01-23 | $9.33 | $9.33 | $8.80 | $8.88 | $8.86 | 3,747,720 |
| 2020-01-22 | $9.20 | $9.40 | $9.05 | $9.33 | $9.31 | 2,810,260 |
| 2020-01-21 | $9.46 | $9.50 | $9.26 | $9.27 | $9.25 | 2,986,210 |
| 2020-01-20 | $9.64 | $9.65 | $9.30 | $9.52 | $9.50 | 4,496,050 |
| 2020-01-17 | $9.80 | $9.84 | $9.66 | $9.66 | $9.64 | 3,634,520 |
| 2020-01-16 | $10.11 | $10.14 | $9.81 | $9.85 | $9.83 | 7,164,900 |
| 2020-01-15 | $10.15 | $10.45 | $10.08 | $10.28 | $10.25 | 10,306,460 |
| 2020-01-14 | $9.80 | $10.71 | $9.77 | $10.06 | $10.04 | 10,627,460 |
| 2020-01-13 | $9.68 | $9.85 | $9.56 | $9.83 | $9.81 | 3,754,940 |
| 2020-01-10 | $9.77 | $9.78 | $9.58 | $9.70 | $9.68 | 2,506,900 |
| 2020-01-09 | $9.67 | $9.79 | $9.64 | $9.72 | $9.70 | 3,029,090 |
| 2020-01-08 | $9.76 | $9.85 | $9.52 | $9.58 | $9.56 | 3,627,070 |
| 2020-01-07 | $9.65 | $9.86 | $9.63 | $9.86 | $9.84 | 3,779,660 |
| 2020-01-06 | $9.55 | $9.78 | $9.48 | $9.68 | $9.66 | 3,700,290 |
| 2020-01-03 | $9.48 | $9.66 | $9.48 | $9.61 | $9.59 | 3,336,400 |
| 2020-01-02 | $9.41 | $9.64 | $9.41 | $9.63 | $9.61 | 2,723,470 |
| 2020-01-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.34 | 0 |
| 2019-12-31 | $9.37 | $9.43 | $9.26 | $9.36 | $9.34 | 1,834,060 |
| 2019-12-30 | $9.41 | $9.41 | $9.19 | $9.32 | $9.30 | 2,321,810 |
| 2019-12-27 | $9.60 | $9.65 | $9.41 | $9.48 | $9.46 | 2,346,660 |
| 2019-12-26 | $9.39 | $9.58 | $9.39 | $9.58 | $9.56 | 2,068,780 |
| 2019-12-25 | $9.45 | $9.55 | $9.34 | $9.46 | $9.44 | 1,868,200 |
| 2019-12-24 | $9.26 | $9.45 | $9.15 | $9.42 | $9.40 | 2,148,090 |
| 2019-12-23 | $9.50 | $9.57 | $9.17 | $9.17 | $9.15 | 2,393,250 |
| 2019-12-20 | $9.72 | $9.78 | $9.50 | $9.52 | $9.50 | 3,331,100 |
| 2019-12-19 | $9.66 | $10.16 | $9.66 | $9.79 | $9.77 | 4,256,620 |
| 2019-12-18 | $9.60 | $9.72 | $9.58 | $9.71 | $9.69 | 3,683,690 |
| 2019-12-17 | $9.56 | $9.68 | $9.53 | $9.64 | $9.62 | 3,069,110 |
| 2019-12-16 | $9.45 | $9.55 | $9.31 | $9.54 | $9.52 | 2,676,400 |
| 2019-12-13 | $9.31 | $9.42 | $9.20 | $9.40 | $9.38 | 2,320,290 |
| 2019-12-12 | $9.30 | $9.54 | $9.22 | $9.27 | $9.25 | 2,854,380 |
| 2019-12-11 | $9.31 | $9.35 | $9.16 | $9.32 | $9.30 | 1,927,860 |
| 2019-12-10 | $9.31 | $9.34 | $9.12 | $9.32 | $9.30 | 2,111,150 |
| 2019-12-09 | $9.22 | $9.36 | $9.22 | $9.33 | $9.31 | 1,679,250 |
| 2019-12-06 | $9.24 | $9.29 | $9.15 | $9.27 | $9.25 | 1,519,510 |
| 2019-12-05 | $9.11 | $9.28 | $9.03 | $9.22 | $9.20 | 1,883,650 |
| 2019-12-04 | $9.01 | $9.13 | $8.97 | $9.09 | $9.07 | 1,164,650 |
| 2019-12-03 | $9.04 | $9.06 | $8.93 | $9.05 | $9.03 | 1,322,150 |
| 2019-12-02 | $8.99 | $9.05 | $8.91 | $9.04 | $9.02 | 1,038,410 |
| 2019-11-29 | $8.90 | $8.98 | $8.89 | $8.95 | $8.93 | 848,050 |
| 2019-11-28 | $8.98 | $9.04 | $8.91 | $8.93 | $8.91 | 782,800 |
| 2019-11-27 | $8.95 | $9.00 | $8.87 | $8.94 | $8.92 | 934,400 |
| 2019-11-26 | $9.05 | $9.10 | $8.89 | $8.93 | $8.91 | 819,850 |
| 2019-11-25 | $9.05 | $9.15 | $8.91 | $8.95 | $8.93 | 1,579,350 |
| 2019-11-22 | $9.25 | $9.44 | $9.02 | $9.13 | $9.11 | 2,272,450 |
| 2019-11-21 | $9.18 | $9.32 | $9.15 | $9.27 | $9.25 | 1,456,060 |
| 2019-11-20 | $9.33 | $9.37 | $9.13 | $9.17 | $9.15 | 2,051,900 |
| 2019-11-19 | $9.10 | $9.35 | $9.02 | $9.35 | $9.33 | 2,622,100 |
| 2019-11-18 | $8.96 | $9.12 | $8.88 | $9.10 | $9.08 | 1,552,450 |
| 2019-11-15 | $9.17 | $9.18 | $8.91 | $8.97 | $8.95 | 2,265,400 |
| 2019-11-14 | $9.14 | $9.18 | $9.03 | $9.18 | $9.16 | 1,772,480 |
| 2019-11-13 | $9.16 | $9.18 | $9.00 | $9.08 | $9.06 | 1,345,000 |
| 2019-11-12 | $9.21 | $9.21 | $8.98 | $9.16 | $9.14 | 2,303,650 |
| 2019-11-11 | $9.30 | $9.30 | $9.00 | $9.03 | $9.01 | 2,102,550 |
| 2019-11-08 | $9.46 | $9.56 | $9.31 | $9.32 | $9.30 | 2,048,400 |
| 2019-11-07 | $9.40 | $9.50 | $9.33 | $9.42 | $9.40 | 2,199,800 |
| 2019-11-06 | $9.65 | $9.65 | $9.22 | $9.37 | $9.35 | 3,641,290 |
| 2019-11-05 | $9.71 | $9.77 | $9.61 | $9.65 | $9.63 | 1,817,900 |
| 2019-11-04 | $9.88 | $9.91 | $9.66 | $9.68 | $9.66 | 2,386,240 |
| 2019-11-01 | $9.50 | $9.84 | $9.45 | $9.74 | $9.72 | 2,991,600 |
| 2019-10-31 | $10.10 | $10.26 | $9.57 | $9.61 | $9.59 | 5,646,000 |
| 2019-10-30 | $10.14 | $10.34 | $10.03 | $10.09 | $10.07 | 2,507,890 |
| 2019-10-29 | $10.78 | $10.89 | $10.16 | $10.17 | $10.15 | 4,606,950 |
| 2019-10-28 | $10.30 | $10.65 | $10.22 | $10.62 | $10.59 | 4,949,790 |
| 2019-10-25 | $10.40 | $10.40 | $10.10 | $10.30 | $10.27 | 2,781,650 |
| 2019-10-24 | $10.22 | $10.48 | $10.17 | $10.40 | $10.37 | 2,908,250 |
| 2019-10-23 | $10.16 | $10.48 | $10.16 | $10.30 | $10.27 | 3,120,240 |
| 2019-10-22 | $10.02 | $10.35 | $10.01 | $10.27 | $10.24 | 3,326,240 |
| 2019-10-21 | $10.55 | $10.57 | $10.01 | $10.19 | $10.17 | 5,044,600 |
| 2019-10-18 | $10.37 | $10.60 | $10.25 | $10.50 | $10.47 | 4,589,850 |
| 2019-10-17 | $10.60 | $10.67 | $10.35 | $10.41 | $10.38 | 5,049,750 |
| 2019-10-16 | $11.05 | $11.14 | $10.46 | $10.60 | $10.57 | 8,979,190 |
| 2019-10-15 | $11.28 | $11.28 | $10.85 | $11.05 | $11.02 | 9,737,840 |
| 2019-10-14 | $11.24 | $11.78 | $11.13 | $11.55 | $11.52 | 13,592,160 |
| 2019-10-11 | $11.39 | $11.40 | $11.00 | $11.18 | $11.15 | 10,969,950 |
| 2019-10-10 | $11.07 | $11.92 | $11.00 | $11.49 | $11.46 | 19,297,110 |
| 2019-10-09 | $11.05 | $11.28 | $10.76 | $11.14 | $11.11 | 17,725,570 |
| 2019-10-08 | $10.22 | $11.37 | $10.22 | $11.37 | $11.34 | 23,008,600 |
| 2019-10-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.31 | 0 |
| 2019-10-04 | $10.34 | $10.34 | $10.34 | $10.34 | $10.31 | 0 |
| 2019-10-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.31 | 0 |
| 2019-10-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.31 | 0 |
| 2019-10-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.31 | 0 |
| 2019-09-30 | $10.70 | $10.91 | $10.11 | $10.34 | $10.31 | 8,231,260 |
| 2019-09-27 | $10.06 | $11.04 | $10.06 | $10.82 | $10.79 | 13,861,990 |
| 2019-09-26 | $10.60 | $10.80 | $9.99 | $10.04 | $10.02 | 6,200,100 |
| 2019-09-25 | $10.82 | $11.19 | $10.68 | $10.76 | $10.73 | 8,603,250 |
| 2019-09-24 | $10.86 | $11.11 | $10.81 | $10.91 | $10.88 | 7,050,240 |
| 2019-09-23 | $10.58 | $11.05 | $10.51 | $10.91 | $10.88 | 6,916,050 |
| 2019-09-20 | $10.78 | $10.96 | $10.60 | $10.62 | $10.59 | 3,504,470 |
| 2019-09-19 | $10.64 | $10.85 | $10.55 | $10.82 | $10.79 | 3,906,270 |
| 2019-09-18 | $10.60 | $10.74 | $10.57 | $10.63 | $10.60 | 2,987,150 |
| 2019-09-17 | $10.93 | $10.93 | $10.41 | $10.60 | $10.57 | 5,600,950 |
| 2019-09-16 | $10.96 | $11.10 | $10.78 | $10.99 | $10.96 | 7,547,240 |
| 2019-09-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.88 | 0 |
| 2019-09-12 | $10.80 | $11.04 | $10.74 | $10.91 | $10.88 | 6,867,640 |
| 2019-09-11 | $11.00 | $11.04 | $10.70 | $10.92 | $10.89 | 8,980,320 |
| 2019-09-10 | $11.37 | $11.44 | $10.92 | $11.11 | $11.08 | 16,533,560 |
| 2019-09-09 | $10.50 | $11.45 | $10.39 | $11.45 | $11.42 | 10,693,990 |
| 2019-09-06 | $10.25 | $10.74 | $10.25 | $10.41 | $10.38 | 7,782,900 |
| 2019-09-05 | $10.35 | $10.46 | $10.23 | $10.25 | $10.23 | 4,883,260 |
| 2019-09-04 | $10.14 | $10.33 | $10.09 | $10.21 | $10.19 | 3,578,250 |
| 2019-09-03 | $9.96 | $10.25 | $9.90 | $10.18 | $10.16 | 5,556,090 |
| 2019-09-02 | $9.62 | $10.03 | $9.61 | $9.99 | $9.97 | 3,523,600 |
| 2019-08-30 | $9.91 | $10.08 | $9.60 | $9.65 | $9.63 | 3,091,180 |
| 2019-08-29 | $9.87 | $10.17 | $9.84 | $9.89 | $9.87 | 3,356,320 |
| 2019-08-28 | $9.90 | $9.99 | $9.76 | $9.90 | $9.88 | 2,714,010 |
| 2019-08-27 | $9.75 | $9.87 | $9.59 | $9.82 | $9.80 | 2,720,270 |
| 2019-08-26 | $9.43 | $9.71 | $9.35 | $9.66 | $9.64 | 2,400,100 |
| 2019-08-23 | $9.81 | $9.90 | $9.66 | $9.69 | $9.67 | 2,912,090 |
| 2019-08-22 | $9.84 | $9.93 | $9.72 | $9.87 | $9.85 | 3,645,890 |
| 2019-08-21 | $9.90 | $9.93 | $9.77 | $9.84 | $9.82 | 8,572,900 |
| 2019-08-20 | $9.90 | $10.63 | $9.90 | $10.13 | $10.11 | 11,915,870 |
| 2019-08-19 | $9.42 | $9.68 | $9.34 | $9.66 | $9.64 | 2,992,940 |
| 2019-08-16 | $9.30 | $9.48 | $9.30 | $9.33 | $9.31 | 1,667,810 |
| 2019-08-15 | $9.03 | $9.36 | $8.98 | $9.34 | $9.32 | 2,182,940 |
| 2019-08-14 | $9.46 | $9.60 | $9.31 | $9.38 | $9.36 | 2,338,750 |
| 2019-08-13 | $9.27 | $9.41 | $9.16 | $9.41 | $9.39 | 1,897,420 |
| 2019-08-12 | $9.25 | $9.40 | $9.12 | $9.36 | $9.34 | 2,088,510 |
| 2019-08-09 | $9.39 | $9.50 | $9.15 | $9.18 | $9.16 | 1,951,980 |
| 2019-08-08 | $9.33 | $9.46 | $9.30 | $9.36 | $9.34 | 2,016,330 |
| 2019-08-07 | $9.68 | $9.70 | $9.30 | $9.30 | $9.28 | 2,984,100 |
| 2019-08-06 | $9.63 | $9.70 | $9.15 | $9.56 | $9.54 | 3,422,750 |
| 2019-08-05 | $9.72 | $9.96 | $9.66 | $9.73 | $9.71 | 3,846,050 |
| 2019-08-02 | $9.75 | $9.80 | $9.53 | $9.65 | $9.63 | 3,642,950 |
| 2019-08-01 | $9.90 | $10.12 | $9.90 | $9.96 | $9.94 | 4,120,480 |
| 2019-07-31 | $10.90 | $10.92 | $10.21 | $10.23 | $10.21 | 6,838,440 |
| 2019-07-30 | $10.12 | $10.33 | $10.02 | $10.16 | $10.14 | 2,931,860 |
| 2019-07-29 | $10.19 | $10.24 | $9.95 | $10.02 | $10.00 | 3,503,980 |
| 2019-07-26 | $10.16 | $10.60 | $9.93 | $10.18 | $10.16 | 6,611,950 |
| 2019-07-25 | $10.14 | $10.15 | $9.96 | $10.03 | $10.01 | 2,677,310 |
| 2019-07-24 | $10.09 | $10.18 | $9.94 | $10.07 | $10.05 | 3,724,900 |
| 2019-07-23 | $9.46 | $9.98 | $9.36 | $9.88 | $9.86 | 4,626,220 |
| 2019-07-22 | $9.85 | $9.87 | $9.05 | $9.29 | $9.27 | 2,566,140 |
| 2019-07-19 | $9.94 | $10.11 | $9.78 | $9.85 | $9.83 | 1,859,900 |
| 2019-07-18 | $9.97 | $10.05 | $9.65 | $9.86 | $9.84 | 2,690,350 |
| 2019-07-17 | $10.03 | $10.22 | $10.02 | $10.12 | $10.10 | 2,765,520 |
| 2019-07-16 | $9.88 | $10.17 | $9.86 | $10.00 | $9.98 | 2,905,710 |
| 2019-07-15 | $9.70 | $10.07 | $9.56 | $9.93 | $9.91 | 3,113,740 |
| 2019-07-12 | $9.87 | $9.90 | $9.68 | $9.71 | $9.69 | 1,782,800 |
| 2019-07-11 | $9.95 | $10.00 | $9.76 | $9.80 | $9.78 | 2,494,150 |
| 2019-07-10 | $9.92 | $10.10 | $9.73 | $9.90 | $9.88 | 3,078,250 |
| 2019-07-09 | $9.82 | $10.10 | $9.74 | $10.03 | $10.01 | 2,578,250 |
| 2019-07-08 | $10.30 | $10.34 | $9.66 | $9.86 | $9.84 | 4,357,950 |
| 2019-07-05 | $10.25 | $10.41 | $10.24 | $10.37 | $10.34 | 2,589,250 |
| 2019-07-04 | $10.53 | $10.72 | $10.20 | $10.25 | $10.23 | 3,566,400 |
| 2019-07-03 | $10.60 | $10.78 | $10.38 | $10.43 | $10.40 | 4,039,200 |
| 2019-07-02 | $10.90 | $10.98 | $10.72 | $10.76 | $10.73 | 4,073,350 |
| 2019-07-01 | $10.90 | $11.06 | $10.81 | $10.98 | $10.95 | 5,271,500 |
| 2019-06-28 | $11.06 | $11.06 | $10.50 | $10.68 | $10.65 | 5,506,250 |
| 2019-06-27 | $11.03 | $11.27 | $10.98 | $11.11 | $11.08 | 5,375,500 |
| 2019-06-26 | $10.95 | $11.28 | $10.90 | $10.98 | $10.95 | 5,208,600 |
| 2019-06-25 | $11.30 | $11.32 | $10.84 | $11.04 | $11.01 | 5,727,550 |
| 2019-06-24 | $11.28 | $11.39 | $11.11 | $11.35 | $11.32 | 7,066,650 |
| 2019-06-21 | $11.08 | $11.50 | $11.00 | $11.36 | $11.33 | 12,044,950 |
| 2019-06-20 | $10.91 | $10.97 | $10.50 | $10.89 | $10.86 | 9,502,650 |
| 2019-06-19 | $11.40 | $11.45 | $11.02 | $11.07 | $11.04 | 8,287,180 |
| 2019-06-18 | $10.98 | $11.28 | $10.97 | $11.11 | $11.08 | 7,266,850 |
| 2019-06-17 | $11.19 | $11.41 | $10.90 | $11.09 | $11.06 | 10,692,550 |
| 2019-06-14 | $11.57 | $11.70 | $11.02 | $11.16 | $11.13 | 17,320,010 |
| 2019-06-13 | $13.65 | $13.97 | $12.00 | $12.00 | $11.97 | 29,927,290 |
| 2019-06-12 | $12.57 | $13.33 | $12.52 | $13.33 | $13.30 | 14,471,540 |
| 2019-06-11 | $11.92 | $12.12 | $11.40 | $12.12 | $12.09 | 18,156,350 |
| 2019-06-10 | $9.84 | $11.02 | $9.84 | $11.02 | $10.99 | 2,800,250 |
| 2019-06-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
| 2019-06-06 | $10.64 | $10.80 | $10.02 | $10.02 | $10.00 | 8,990,830 |
| 2019-06-05 | $11.40 | $11.50 | $10.98 | $11.13 | $11.10 | 8,319,320 |
| 2019-06-04 | $11.36 | $11.55 | $10.82 | $10.86 | $10.83 | 10,465,100 |
| 2019-06-03 | $11.27 | $12.00 | $11.12 | $11.60 | $11.57 | 21,621,330 |
| 2019-05-31 | $10.30 | $11.12 | $10.20 | $11.12 | $11.09 | 7,542,930 |
| 2019-05-30 | $10.41 | $10.41 | $10.05 | $10.11 | $10.09 | 3,110,750 |
| 2019-05-29 | $10.41 | $10.45 | $10.19 | $10.25 | $10.23 | 3,551,790 |
| 2019-05-28 | $10.27 | $10.40 | $10.07 | $10.13 | $10.11 | 4,745,750 |
| 2019-05-27 | $9.53 | $10.10 | $9.48 | $9.99 | $9.97 | 3,831,280 |
| 2019-05-24 | $9.39 | $9.75 | $9.39 | $9.46 | $9.44 | 2,834,850 |
| 2019-05-23 | $10.29 | $10.34 | $9.48 | $9.51 | $9.49 | 5,932,050 |
| 2019-05-22 | $10.33 | $10.69 | $10.10 | $10.53 | $10.50 | 6,384,430 |
| 2019-05-21 | $10.40 | $10.50 | $10.06 | $10.35 | $10.32 | 5,569,300 |
| 2019-05-20 | $10.90 | $10.90 | $10.00 | $10.30 | $10.27 | 8,474,880 |
| 2019-05-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.94 | 3,608,200 |
| 2019-05-16 | $9.80 | $9.98 | $9.80 | $9.97 | $9.95 | 3,004,700 |
| 2019-05-15 | $9.96 | $10.11 | $9.71 | $10.03 | $10.01 | 4,847,180 |
| 2019-05-14 | $9.30 | $10.30 | $9.30 | $10.02 | $10.00 | 6,545,570 |
| 2019-05-13 | $9.38 | $9.68 | $9.35 | $9.40 | $9.38 | 2,292,280 |
| 2019-05-10 | $9.30 | $9.55 | $9.10 | $9.52 | $9.50 | 3,301,810 |
| 2019-05-09 | $9.06 | $9.30 | $9.06 | $9.16 | $9.14 | 1,943,650 |
| 2019-05-08 | $9.00 | $9.33 | $8.81 | $9.14 | $9.12 | 2,456,200 |
| 2019-05-07 | $9.05 | $9.28 | $8.92 | $9.09 | $9.07 | 2,558,900 |
| 2019-05-06 | $9.88 | $9.88 | $9.08 | $9.08 | $9.06 | 4,038,800 |
| 2019-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.07 | 0 |
| 2019-05-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.07 | 0 |
| 2019-05-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.07 | 0 |
| 2019-04-30 | $9.75 | $10.30 | $9.75 | $10.09 | $10.07 | 3,306,050 |
| 2019-04-29 | $10.29 | $10.41 | $9.71 | $9.72 | $9.70 | 3,559,550 |
| 2019-04-26 | $10.33 | $10.61 | $10.28 | $10.28 | $10.25 | 2,892,400 |
| 2019-04-25 | $11.19 | $11.25 | $10.35 | $10.35 | $10.32 | 4,902,600 |
| 2019-04-24 | $10.98 | $11.32 | $10.96 | $11.24 | $11.21 | 3,963,570 |
| 2019-04-23 | $11.56 | $11.62 | $10.94 | $10.98 | $10.95 | 6,331,400 |
| 2019-04-22 | $12.10 | $12.21 | $11.60 | $11.63 | $11.60 | 8,009,110 |
| 2019-04-19 | $11.81 | $12.42 | $11.59 | $12.30 | $12.27 | 11,822,890 |
| 2019-04-18 | $11.36 | $11.96 | $11.23 | $11.93 | $11.90 | 8,449,540 |
| 2019-04-17 | $11.45 | $11.59 | $11.25 | $11.39 | $11.36 | 4,801,100 |
| 2019-04-16 | $10.80 | $11.48 | $10.80 | $11.46 | $11.43 | 5,200,950 |
| 2019-04-15 | $11.11 | $11.33 | $10.90 | $10.93 | $10.90 | 2,877,900 |
| 2019-04-12 | $11.00 | $11.20 | $10.90 | $11.05 | $11.02 | 2,504,340 |
| 2019-04-11 | $11.30 | $11.30 | $11.01 | $11.03 | $11.00 | 3,068,100 |
| 2019-04-10 | $11.32 | $11.39 | $11.08 | $11.24 | $11.21 | 4,387,900 |
| 2019-04-09 | $11.37 | $11.52 | $11.22 | $11.48 | $11.45 | 3,232,450 |
| 2019-04-08 | $11.72 | $11.75 | $11.12 | $11.30 | $11.27 | 4,022,000 |
| 2019-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.55 | 0 |
| 2019-04-04 | $11.86 | $11.90 | $11.51 | $11.58 | $11.55 | 5,198,550 |
| 2019-04-03 | $11.94 | $11.98 | $11.70 | $11.87 | $11.84 | 6,028,750 |
| 2019-04-02 | $11.80 | $12.15 | $11.75 | $12.05 | $12.02 | 9,506,900 |
| 2019-04-01 | $11.63 | $11.96 | $11.48 | $11.84 | $11.81 | 7,472,220 |
| 2019-03-29 | $11.15 | $11.58 | $11.00 | $11.56 | $11.53 | 4,784,350 |
| 2019-03-28 | $11.27 | $11.70 | $10.99 | $11.25 | $11.22 | 5,848,550 |
| 2019-03-27 | $11.02 | $11.28 | $10.74 | $11.18 | $11.15 | 4,129,300 |
| 2019-03-26 | $11.25 | $11.55 | $10.82 | $10.91 | $10.88 | 6,009,350 |
| 2019-03-25 | $11.13 | $11.50 | $11.12 | $11.20 | $11.17 | 5,328,250 |
| 2019-03-22 | $11.85 | $12.04 | $11.45 | $11.61 | $11.58 | 7,050,500 |
| 2019-03-21 | $11.47 | $12.09 | $11.34 | $11.84 | $11.81 | 10,148,090 |
| 2019-03-20 | $11.44 | $11.60 | $11.17 | $11.49 | $11.46 | 3,808,100 |
| 2019-03-19 | $11.50 | $11.69 | $11.31 | $11.54 | $11.51 | 4,863,050 |
| 2019-03-18 | $11.30 | $11.47 | $11.17 | $11.47 | $11.44 | 5,179,750 |
| 2019-03-15 | $11.18 | $11.38 | $11.00 | $11.29 | $11.26 | 4,655,800 |
| 2019-03-14 | $11.40 | $11.65 | $10.85 | $11.10 | $11.07 | 6,696,450 |
| 2019-03-13 | $12.24 | $12.24 | $11.21 | $11.49 | $11.46 | 8,822,750 |
| 2019-03-12 | $12.15 | $12.50 | $11.94 | $12.31 | $12.28 | 10,076,200 |
| 2019-03-11 | $11.73 | $12.25 | $11.35 | $12.25 | $12.22 | 8,919,200 |
| 2019-03-08 | $12.58 | $12.90 | $11.93 | $11.93 | $11.90 | 13,235,250 |
| 2019-03-07 | $12.40 | $13.78 | $12.31 | $13.26 | $13.23 | 22,667,250 |
| 2019-03-06 | $12.51 | $12.65 | $12.06 | $12.64 | $12.61 | 18,711,300 |
| 2019-03-05 | $11.69 | $12.70 | $11.43 | $12.66 | $12.63 | 19,870,520 |
| 2019-03-04 | $12.30 | $12.33 | $11.79 | $11.88 | $11.85 | 18,175,660 |
| 2019-03-01 | $11.47 | $11.78 | $11.27 | $11.74 | $11.71 | 13,188,950 |
| 2019-02-28 | $11.25 | $11.78 | $11.23 | $11.48 | $11.45 | 13,327,930 |
| 2019-02-27 | $12.10 | $12.26 | $11.51 | $11.54 | $11.51 | 29,097,850 |
| 2019-02-26 | $14.60 | $14.95 | $12.70 | $12.79 | $12.76 | 33,201,620 |
| 2019-02-25 | $12.75 | $13.59 | $12.35 | $13.59 | $13.56 | 24,233,860 |
| 2019-02-22 | $12.35 | $12.35 | $11.90 | $12.35 | $12.32 | 31,420,960 |
| 2019-02-21 | $11.23 | $11.23 | $11.23 | $11.23 | $11.20 | 5,005,830 |
| 2019-02-20 | $9.06 | $10.21 | $8.74 | $10.21 | $10.19 | 13,222,280 |
| 2019-02-19 | $8.90 | $9.68 | $8.79 | $9.28 | $9.26 | 10,297,140 |
| 2019-02-18 | $8.35 | $9.08 | $8.35 | $8.92 | $8.90 | 6,913,100 |
| 2019-02-15 | $8.37 | $8.45 | $8.32 | $8.33 | $8.31 | 1,954,400 |
| 2019-02-14 | $8.29 | $8.45 | $8.25 | $8.34 | $8.32 | 2,278,900 |
| 2019-02-13 | $8.15 | $8.42 | $8.15 | $8.38 | $8.36 | 2,577,700 |
| 2019-02-12 | $8.07 | $8.24 | $8.07 | $8.23 | $8.21 | 1,914,750 |
| 2019-02-11 | $7.99 | $8.13 | $7.82 | $8.08 | $8.06 | 1,374,750 |
| 2019-02-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2019-02-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2019-02-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2019-02-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2019-02-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.83 | 0 |
| 2019-02-01 | $7.63 | $7.88 | $7.63 | $7.85 | $7.83 | 1,389,990 |
| 2019-01-31 | $7.55 | $7.84 | $7.51 | $7.57 | $7.55 | 1,527,350 |
| 2019-01-30 | $7.81 | $7.94 | $7.64 | $7.65 | $7.63 | 1,429,000 |
| 2019-01-29 | $8.21 | $8.22 | $7.70 | $7.97 | $7.95 | 1,967,120 |
| 2019-01-28 | $8.42 | $8.55 | $8.13 | $8.23 | $8.21 | 1,619,300 |
| 2019-01-25 | $8.59 | $8.65 | $8.38 | $8.38 | $8.36 | 1,741,950 |
| 2019-01-24 | $8.56 | $8.74 | $8.54 | $8.65 | $8.63 | 2,188,000 |
| 2019-01-23 | $8.46 | $8.79 | $8.34 | $8.65 | $8.63 | 1,969,000 |
| 2019-01-22 | $8.71 | $8.75 | $8.48 | $8.52 | $8.50 | 1,916,800 |
| 2019-01-21 | $8.51 | $8.76 | $8.41 | $8.71 | $8.69 | 2,674,600 |
| 2019-01-18 | $8.47 | $8.61 | $8.32 | $8.53 | $8.51 | 1,947,450 |
| 2019-01-17 | $8.68 | $8.83 | $8.46 | $8.55 | $8.53 | 2,566,650 |
| 2019-01-16 | $8.80 | $8.95 | $8.66 | $8.67 | $8.65 | 2,942,400 |
| 2019-01-15 | $8.73 | $8.83 | $8.65 | $8.81 | $8.79 | 3,731,830 |
| 2019-01-14 | $8.91 | $9.02 | $8.61 | $8.83 | $8.81 | 5,077,550 |
| 2019-01-11 | $8.91 | $9.35 | $8.90 | $9.01 | $8.99 | 6,964,750 |
| 2019-01-10 | $8.80 | $9.02 | $8.68 | $8.88 | $8.86 | 4,886,280 |
| 2019-01-09 | $8.99 | $9.09 | $8.75 | $8.77 | $8.75 | 7,328,790 |
| 2019-01-08 | $9.10 | $9.20 | $8.83 | $8.94 | $8.92 | 7,424,190 |
| 2019-01-07 | $8.85 | $9.51 | $8.78 | $9.25 | $9.23 | 11,231,470 |
| 2019-01-04 | $8.58 | $9.04 | $8.58 | $8.91 | $8.89 | 10,613,660 |
| 2019-01-03 | $9.10 | $9.69 | $8.89 | $9.15 | $9.13 | 18,402,890 |
| 2019-01-02 | $8.11 | $8.84 | $8.04 | $8.84 | $8.82 | 3,487,300 |
| 2019-01-01 | $8.04 | $8.04 | $8.04 | $8.04 | $8.02 | 0 |
| 2018-12-31 | $8.04 | $8.04 | $8.04 | $8.04 | $8.02 | 0 |
| 2018-12-28 | $8.02 | $8.20 | $7.95 | $8.04 | $8.02 | 2,361,600 |
| 2018-12-27 | $8.30 | $8.41 | $8.01 | $8.02 | $8.00 | 3,976,450 |
| 2018-12-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.12 | 0 |
| 2018-12-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.12 | 0 |
| 2018-12-24 | $7.88 | $8.33 | $7.84 | $8.14 | $8.12 | 3,850,250 |
| 2018-12-21 | $7.81 | $7.94 | $7.73 | $7.88 | $7.86 | 2,184,650 |
| 2018-12-20 | $7.54 | $7.80 | $7.54 | $7.75 | $7.73 | 1,858,950 |
| 2018-12-19 | $7.72 | $7.82 | $7.57 | $7.59 | $7.57 | 1,289,820 |
| 2018-12-18 | $7.74 | $7.83 | $7.58 | $7.65 | $7.63 | 1,325,760 |
| 2018-12-17 | $7.58 | $7.81 | $7.58 | $7.77 | $7.75 | 1,276,650 |
| 2018-12-14 | $7.97 | $8.05 | $7.55 | $7.63 | $7.61 | 2,477,250 |
| 2018-12-13 | $7.98 | $8.12 | $7.85 | $8.02 | $8.00 | 2,611,640 |
| 2018-12-12 | $8.10 | $8.12 | $7.94 | $7.95 | $7.93 | 2,036,990 |
| 2018-12-11 | $7.90 | $8.06 | $7.85 | $8.04 | $8.02 | 2,701,140 |
| 2018-12-10 | $7.97 | $8.04 | $7.77 | $7.80 | $7.78 | 2,212,700 |
| 2018-12-07 | $7.93 | $8.07 | $7.91 | $7.93 | $7.91 | 2,357,150 |
| 2018-12-06 | $8.31 | $8.35 | $7.90 | $7.90 | $7.88 | 4,294,150 |
| 2018-12-05 | $8.37 | $8.51 | $8.25 | $8.33 | $8.31 | 4,269,890 |
| 2018-12-04 | $8.82 | $8.82 | $7.89 | $8.55 | $8.53 | 6,315,490 |
| 2018-12-03 | $8.54 | $9.00 | $8.51 | $8.77 | $8.75 | 10,154,960 |
| 2018-11-30 | $8.22 | $8.92 | $8.10 | $8.56 | $8.54 | 13,862,300 |
| 2018-11-29 | $10.32 | $10.32 | $9.00 | $9.00 | $8.98 | 16,153,280 |
| 2018-11-28 | $8.45 | $9.38 | $8.40 | $9.38 | $9.36 | 8,738,030 |
| 2018-11-27 | $8.42 | $8.78 | $8.30 | $8.53 | $8.51 | 1,769,800 |
| 2018-11-26 | $7.99 | $8.43 | $7.99 | $8.30 | $8.28 | 1,350,700 |
| 2018-11-23 | $8.48 | $8.55 | $8.00 | $8.10 | $8.08 | 1,914,550 |
| 2018-11-22 | $8.47 | $8.60 | $8.46 | $8.46 | $8.44 | 847,400 |
| 2018-11-21 | $8.30 | $8.50 | $8.28 | $8.50 | $8.48 | 1,155,300 |
| 2018-11-20 | $8.56 | $8.58 | $8.31 | $8.40 | $8.38 | 1,934,300 |
| 2018-11-19 | $8.57 | $8.66 | $8.46 | $8.60 | $8.58 | 1,753,930 |
| 2018-11-16 | $8.51 | $8.72 | $8.42 | $8.62 | $8.60 | 1,984,300 |
| 2018-11-15 | $8.35 | $8.51 | $8.23 | $8.50 | $8.48 | 2,505,990 |
| 2018-11-14 | $8.38 | $8.45 | $8.24 | $8.28 | $8.26 | 1,578,280 |
| 2018-11-13 | $8.10 | $8.37 | $8.06 | $8.30 | $8.28 | 2,005,830 |
| 2018-11-12 | $7.98 | $8.16 | $7.90 | $8.16 | $8.14 | 1,517,900 |
| 2018-11-09 | $7.98 | $8.11 | $7.76 | $7.97 | $7.95 | 2,467,450 |
| 2018-11-08 | $7.85 | $7.98 | $7.81 | $7.83 | $7.81 | 1,172,950 |
| 2018-11-07 | $7.76 | $8.04 | $7.71 | $7.81 | $7.79 | 2,635,050 |
| 2018-11-06 | $7.75 | $7.82 | $7.66 | $7.82 | $7.80 | 1,967,240 |
| 2018-11-05 | $7.86 | $7.86 | $7.66 | $7.79 | $7.77 | 2,800,570 |
| 2018-11-02 | $7.68 | $7.75 | $7.58 | $7.73 | $7.71 | 2,476,550 |
| 2018-11-01 | $7.45 | $7.77 | $7.43 | $7.52 | $7.50 | 3,706,600 |
| 2018-10-31 | $7.43 | $7.54 | $7.34 | $7.41 | $7.39 | 1,666,050 |
| 2018-10-30 | $7.22 | $7.40 | $7.20 | $7.38 | $7.36 | 1,702,500 |
| 2018-10-29 | $7.50 | $7.50 | $7.15 | $7.21 | $7.19 | 1,957,450 |
| 2018-10-26 | $7.30 | $7.49 | $7.22 | $7.49 | $7.47 | 2,419,700 |
| 2018-10-25 | $7.10 | $7.30 | $7.01 | $7.20 | $7.18 | 1,599,200 |
| 2018-10-24 | $7.22 | $7.46 | $7.21 | $7.37 | $7.35 | 2,006,050 |
| 2018-10-23 | $7.40 | $7.60 | $7.26 | $7.26 | $7.24 | 2,713,000 |
| 2018-10-22 | $7.19 | $7.52 | $7.14 | $7.42 | $7.40 | 3,070,350 |
| 2018-10-19 | $6.80 | $7.16 | $6.71 | $7.11 | $7.09 | 1,648,250 |
| 2018-10-18 | $7.19 | $7.20 | $6.81 | $6.87 | $6.85 | 1,174,750 |
| 2018-10-17 | $7.21 | $7.22 | $7.00 | $7.18 | $7.16 | 1,123,950 |
| 2018-10-16 | $7.16 | $7.28 | $6.89 | $6.99 | $6.97 | 850,100 |
| 2018-10-15 | $7.20 | $7.48 | $7.11 | $7.13 | $7.11 | 988,700 |
| 2018-10-12 | $7.28 | $7.41 | $6.85 | $7.20 | $7.18 | 1,443,230 |
| 2018-10-11 | $7.99 | $8.00 | $7.40 | $7.40 | $7.38 | 1,661,650 |
| 2018-10-10 | $8.09 | $8.23 | $8.04 | $8.22 | $8.20 | 886,850 |
| 2018-10-09 | $8.04 | $8.12 | $8.01 | $8.04 | $8.02 | 678,350 |
| 2018-10-08 | $8.30 | $8.30 | $8.02 | $8.03 | $8.01 | 1,356,150 |
| 2018-10-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 0 |
| 2018-10-04 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 0 |
| 2018-10-03 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 0 |
| 2018-10-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 0 |
| 2018-10-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 0 |
| 2018-09-28 | $8.35 | $8.41 | $8.25 | $8.38 | $8.36 | 1,483,100 |
| 2018-09-27 | $8.88 | $8.94 | $8.33 | $8.33 | $8.31 | 2,661,500 |
| 2018-09-26 | $8.92 | $9.00 | $8.83 | $8.88 | $8.86 | 1,740,450 |
| 2018-09-25 | $9.00 | $9.14 | $8.93 | $8.98 | $8.96 | 1,101,750 |
| 2018-09-24 | $9.03 | $9.03 | $9.03 | $9.03 | $9.01 | 0 |
| 2018-09-21 | $8.85 | $9.14 | $8.82 | $9.03 | $9.01 | 1,647,300 |
| 2018-09-20 | $9.00 | $9.08 | $8.85 | $8.86 | $8.84 | 1,344,400 |
| 2018-09-19 | $9.04 | $9.16 | $8.95 | $9.08 | $9.06 | 1,582,230 |
| 2018-09-18 | $8.81 | $9.06 | $8.79 | $9.06 | $9.04 | 1,178,750 |
| 2018-09-17 | $8.90 | $8.99 | $8.73 | $8.83 | $8.81 | 855,900 |
| 2018-09-14 | $9.07 | $9.18 | $8.88 | $8.89 | $8.87 | 1,471,350 |
| 2018-09-13 | $8.99 | $9.16 | $8.87 | $9.14 | $9.12 | 1,899,600 |
| 2018-09-12 | $8.96 | $9.00 | $8.76 | $8.92 | $8.90 | 1,359,330 |
| 2018-09-11 | $8.99 | $9.10 | $8.74 | $8.98 | $8.96 | 2,404,430 |
| 2018-09-10 | $8.91 | $9.06 | $8.62 | $8.99 | $8.97 | 2,901,350 |
| 2018-09-07 | $8.68 | $8.95 | $8.68 | $8.81 | $8.79 | 1,869,300 |
| 2018-09-06 | $8.54 | $8.83 | $8.54 | $8.72 | $8.70 | 1,597,000 |
| 2018-09-05 | $8.82 | $8.92 | $8.57 | $8.58 | $8.56 | 1,973,250 |
| 2018-09-04 | $8.61 | $8.88 | $8.53 | $8.79 | $8.77 | 2,185,780 |
| 2018-09-03 | $8.90 | $8.95 | $8.26 | $8.75 | $8.73 | 3,162,640 |
| 2018-08-31 | $8.87 | $9.05 | $8.86 | $8.97 | $8.95 | 1,118,650 |
| 2018-08-30 | $9.20 | $9.22 | $8.86 | $8.90 | $8.88 | 1,179,880 |
| 2018-08-29 | $9.27 | $9.27 | $9.11 | $9.17 | $9.15 | 1,038,700 |
| 2018-08-28 | $9.28 | $9.38 | $9.13 | $9.23 | $9.21 | 1,628,400 |
| 2018-08-27 | $8.93 | $9.29 | $8.88 | $9.21 | $9.19 | 2,478,250 |
| 2018-08-24 | $9.03 | $9.12 | $8.82 | $8.84 | $8.82 | 1,866,430 |
| 2018-08-23 | $8.85 | $9.16 | $8.84 | $9.00 | $8.98 | 1,892,400 |
| 2018-08-22 | $9.12 | $9.15 | $8.80 | $8.89 | $8.87 | 1,462,280 |
| 2018-08-21 | $9.13 | $9.26 | $8.94 | $9.16 | $9.14 | 2,214,850 |
| 2018-08-20 | $8.80 | $9.20 | $8.70 | $9.14 | $9.12 | 1,847,580 |
| 2018-08-17 | $9.05 | $9.29 | $8.70 | $8.84 | $8.82 | 1,769,100 |
| 2018-08-16 | $9.00 | $9.22 | $8.70 | $8.96 | $8.94 | 1,668,230 |
| 2018-08-15 | $9.23 | $9.32 | $8.98 | $9.05 | $9.03 | 1,290,200 |
| 2018-08-14 | $9.20 | $9.38 | $9.20 | $9.23 | $9.21 | 1,380,600 |
| 2018-08-13 | $8.95 | $9.48 | $8.92 | $9.31 | $9.29 | 2,419,210 |
| 2018-08-10 | $9.00 | $9.12 | $8.96 | $9.08 | $9.06 | 1,433,190 |
| 2018-08-09 | $8.81 | $9.48 | $8.70 | $9.05 | $9.03 | 2,744,940 |
| 2018-08-08 | $8.73 | $8.85 | $8.68 | $8.77 | $8.75 | 1,888,250 |
| 2018-08-07 | $8.59 | $8.80 | $8.46 | $8.79 | $8.77 | 1,830,300 |
| 2018-08-06 | $8.89 | $9.05 | $8.45 | $8.54 | $8.52 | 2,316,050 |
| 2018-08-03 | $9.52 | $9.59 | $8.99 | $8.99 | $8.97 | 2,103,000 |
| 2018-08-02 | $10.13 | $10.13 | $9.15 | $9.43 | $9.41 | 2,609,860 |
| 2018-08-01 | $10.05 | $10.14 | $9.90 | $9.90 | $9.88 | 990,850 |
| 2018-07-31 | $10.03 | $10.10 | $9.93 | $10.01 | $9.99 | 808,300 |
| 2018-07-30 | $10.13 | $10.20 | $9.86 | $10.02 | $10.00 | 1,478,650 |
| 2018-07-27 | $10.26 | $10.33 | $10.12 | $10.13 | $10.11 | 1,342,600 |
| 2018-07-26 | $10.46 | $10.50 | $10.26 | $10.31 | $10.28 | 1,937,300 |
| 2018-07-25 | $10.53 | $10.75 | $10.43 | $10.49 | $10.46 | 2,313,870 |
| 2018-07-24 | $10.34 | $10.68 | $10.29 | $10.60 | $10.57 | 2,973,500 |
| 2018-07-23 | $10.19 | $10.42 | $10.19 | $10.41 | $10.38 | 1,789,400 |
| 2018-07-20 | $10.10 | $10.35 | $10.06 | $10.28 | $10.25 | 1,635,860 |
| 2018-07-19 | $10.22 | $10.33 | $10.02 | $10.09 | $10.07 | 2,336,500 |
| 2018-07-18 | $10.64 | $10.65 | $10.25 | $10.28 | $10.25 | 2,506,950 |
| 2018-07-17 | $10.60 | $10.69 | $10.36 | $10.62 | $10.59 | 2,012,100 |
| 2018-07-16 | $10.42 | $10.80 | $10.36 | $10.68 | $10.65 | 2,916,950 |
| 2018-07-13 | $10.73 | $10.88 | $10.48 | $10.56 | $10.53 | 3,912,800 |
| 2018-07-12 | $10.62 | $10.97 | $10.62 | $10.81 | $10.78 | 4,673,950 |
| 2018-07-11 | $10.65 | $10.74 | $10.10 | $10.51 | $10.48 | 4,654,050 |
| 2018-07-10 | $10.32 | $11.17 | $10.32 | $10.94 | $10.91 | 6,378,600 |
| 2018-07-09 | $10.28 | $10.49 | $10.13 | $10.44 | $10.41 | 2,505,400 |
| 2018-07-06 | $10.13 | $10.47 | $9.84 | $10.22 | $10.20 | 3,277,300 |
| 2018-07-05 | $10.30 | $10.58 | $9.99 | $10.14 | $10.12 | 2,958,600 |
| 2018-07-04 | $10.71 | $10.72 | $10.22 | $10.31 | $10.28 | 3,712,450 |
| 2018-07-03 | $10.52 | $10.85 | $10.30 | $10.84 | $10.81 | 5,096,100 |
| 2018-07-02 | $10.69 | $10.70 | $10.38 | $10.46 | $10.43 | 6,812,980 |
| 2018-06-29 | $10.03 | $11.03 | $9.95 | $10.83 | $10.80 | 8,599,730 |
| 2018-06-28 | $10.42 | $10.52 | $10.00 | $10.03 | $10.01 | 1,958,400 |
| 2018-06-27 | $10.60 | $10.70 | $10.30 | $10.42 | $10.39 | 2,065,380 |
| 2018-06-26 | $10.34 | $10.78 | $10.11 | $10.60 | $10.57 | 3,105,680 |
| 2018-06-25 | $10.43 | $10.55 | $10.26 | $10.43 | $10.40 | 2,345,530 |
| 2018-06-22 | $9.86 | $10.84 | $9.80 | $10.47 | $10.44 | 3,684,130 |
| 2018-06-21 | $10.12 | $10.26 | $9.66 | $9.86 | $9.84 | 2,940,550 |
| 2018-06-20 | $9.70 | $10.25 | $9.60 | $10.15 | $10.13 | 4,031,800 |
| 2018-06-19 | $10.24 | $10.28 | $9.47 | $9.60 | $9.58 | 4,342,550 |
| 2018-06-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.49 | 0 |
| 2018-06-15 | $11.04 | $11.05 | $10.29 | $10.52 | $10.49 | 4,203,520 |
| 2018-06-14 | $11.08 | $11.37 | $10.85 | $10.91 | $10.88 | 4,011,100 |
| 2018-06-13 | $12.26 | $12.26 | $11.40 | $11.41 | $11.33 | 4,419,250 |
| 2018-06-12 | $12.18 | $12.40 | $11.72 | $12.24 | $12.15 | 4,969,950 |
| 2018-06-11 | $12.00 | $12.35 | $11.80 | $12.22 | $12.13 | 3,358,950 |
| 2018-06-08 | $11.88 | $12.25 | $11.71 | $12.10 | $12.02 | 3,594,700 |
| 2018-06-07 | $12.52 | $12.52 | $12.02 | $12.03 | $11.95 | 3,502,350 |
| 2018-06-06 | $12.30 | $12.44 | $12.09 | $12.42 | $12.33 | 4,006,470 |
| 2018-06-05 | $11.72 | $12.43 | $11.72 | $12.37 | $12.28 | 5,317,640 |
| 2018-06-04 | $11.99 | $12.12 | $11.50 | $11.75 | $11.67 | 3,354,090 |
| 2018-06-01 | $12.18 | $12.47 | $11.65 | $11.90 | $11.82 | 4,806,900 |
| 2018-05-31 | $11.97 | $12.19 | $11.73 | $12.15 | $12.07 | 4,365,520 |
| 2018-05-30 | $12.61 | $12.66 | $11.81 | $11.81 | $11.73 | 6,861,000 |
| 2018-05-29 | $13.29 | $13.66 | $12.99 | $13.12 | $13.03 | 5,392,240 |
| 2018-05-28 | $13.86 | $13.87 | $13.12 | $13.31 | $13.22 | 6,025,790 |
| 2018-05-25 | $13.75 | $13.98 | $13.48 | $13.83 | $13.73 | 8,552,050 |
| 2018-05-24 | $13.79 | $14.60 | $13.79 | $14.16 | $14.06 | 13,606,420 |
| 2018-05-23 | $13.95 | $14.14 | $13.53 | $13.66 | $13.56 | 11,646,040 |
| 2018-05-22 | $13.20 | $14.48 | $12.95 | $14.12 | $14.02 | 17,559,620 |
| 2018-05-21 | $12.90 | $13.38 | $12.90 | $13.35 | $13.26 | 8,446,500 |
| 2018-05-18 | $13.57 | $13.73 | $12.88 | $13.01 | $12.92 | 9,757,150 |
| 2018-05-17 | $13.97 | $14.28 | $13.14 | $13.40 | $13.31 | 12,843,350 |
| 2018-05-16 | $13.30 | $14.55 | $13.17 | $13.85 | $13.75 | 18,915,620 |
| 2018-05-15 | $12.83 | $13.97 | $12.61 | $13.42 | $13.33 | 16,837,370 |
| 2018-05-14 | $12.55 | $13.25 | $12.11 | $12.70 | $12.61 | 10,030,050 |
| 2018-05-11 | $12.91 | $13.01 | $12.32 | $12.40 | $12.31 | 8,717,550 |
| 2018-05-10 | $13.29 | $13.42 | $12.86 | $13.02 | $12.93 | 11,566,750 |
| 2018-05-09 | $13.40 | $13.85 | $12.80 | $13.22 | $13.13 | 19,288,800 |
| 2018-05-08 | $13.16 | $14.15 | $13.16 | $14.15 | $14.05 | 24,312,750 |
| 2018-05-07 | $13.17 | $13.75 | $12.73 | $12.86 | $12.77 | 19,820,180 |
| 2018-05-04 | $11.40 | $12.67 | $11.36 | $12.67 | $12.58 | 10,523,120 |
| 2018-05-03 | $10.95 | $11.62 | $10.95 | $11.52 | $11.44 | 7,210,450 |
| 2018-05-02 | $11.50 | $11.70 | $10.94 | $11.03 | $10.95 | 6,844,400 |
| 2018-05-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
| 2018-04-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
| 2018-04-27 | $12.65 | $12.79 | $11.75 | $11.75 | $11.67 | 14,206,320 |
| 2018-04-26 | $13.71 | $13.71 | $12.74 | $13.05 | $12.96 | 23,353,920 |
| 2018-04-25 | $12.00 | $12.46 | $11.80 | $12.46 | $12.37 | 6,965,230 |
| 2018-04-24 | $10.24 | $11.33 | $10.24 | $11.33 | $11.25 | 3,241,470 |
| 2018-04-23 | $10.80 | $10.80 | $10.06 | $10.30 | $10.23 | 2,713,430 |
| 2018-04-20 | $10.63 | $11.06 | $10.62 | $10.80 | $10.72 | 2,726,610 |
| 2018-04-19 | $11.07 | $11.21 | $10.81 | $10.81 | $10.73 | 2,463,480 |
| 2018-04-18 | $10.83 | $11.06 | $10.26 | $11.04 | $10.96 | 2,931,830 |
| 2018-04-17 | $11.22 | $11.39 | $10.68 | $10.68 | $10.61 | 2,414,270 |
| 2018-04-16 | $11.20 | $11.48 | $11.00 | $11.30 | $11.22 | 2,316,700 |
| 2018-04-13 | $11.30 | $11.47 | $11.24 | $11.32 | $11.24 | 2,112,970 |
| 2018-04-12 | $11.74 | $11.84 | $11.19 | $11.31 | $11.23 | 4,290,870 |
| 2018-04-11 | $11.60 | $11.80 | $11.43 | $11.78 | $11.70 | 4,682,540 |
| 2018-04-10 | $11.40 | $11.74 | $11.10 | $11.70 | $11.62 | 6,429,020 |
| 2018-04-09 | $10.96 | $11.56 | $10.83 | $11.55 | $11.47 | 4,246,040 |
| 2018-04-06 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 0 |
| 2018-04-05 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 0 |
| 2018-04-04 | $11.31 | $11.55 | $11.01 | $11.04 | $10.96 | 3,174,790 |
| 2018-04-03 | $11.10 | $11.29 | $10.93 | $11.21 | $11.13 | 2,576,620 |
| 2018-04-02 | $11.55 | $11.65 | $11.22 | $11.35 | $11.27 | 4,525,540 |
| 2018-03-30 | $11.13 | $11.47 | $11.04 | $11.42 | $11.34 | 4,990,020 |
| 2018-03-29 | $11.06 | $11.33 | $10.88 | $11.09 | $11.01 | 3,748,170 |
| 2018-03-28 | $10.90 | $11.55 | $10.73 | $11.16 | $11.08 | 8,547,900 |
| 2018-03-27 | $10.04 | $10.91 | $9.98 | $10.91 | $10.83 | 3,891,740 |
| 2018-03-26 | $9.75 | $10.00 | $9.31 | $9.92 | $9.85 | 1,596,870 |
| 2018-03-23 | $10.44 | $10.55 | $9.76 | $9.77 | $9.70 | 3,397,670 |
| 2018-03-22 | $10.52 | $11.04 | $10.45 | $10.84 | $10.76 | 3,466,770 |
| 2018-03-21 | $10.72 | $10.94 | $10.48 | $10.55 | $10.48 | 2,463,300 |
| 2018-03-20 | $10.54 | $10.76 | $10.35 | $10.72 | $10.65 | 2,159,800 |
| 2018-03-19 | $10.34 | $10.79 | $10.34 | $10.66 | $10.59 | 2,689,530 |
| 2018-03-16 | $10.47 | $10.56 | $10.26 | $10.27 | $10.20 | 1,467,380 |
| 2018-03-15 | $10.75 | $10.84 | $10.11 | $10.47 | $10.40 | 2,716,900 |
| 2018-03-14 | $11.10 | $11.13 | $10.83 | $10.90 | $10.82 | 3,711,450 |
| 2018-03-13 | $10.87 | $11.35 | $10.65 | $11.34 | $11.26 | 6,006,370 |
| 2018-03-12 | $10.74 | $11.18 | $10.73 | $10.82 | $10.74 | 4,155,650 |
| 2018-03-09 | $10.29 | $10.77 | $10.19 | $10.76 | $10.68 | 3,527,550 |
| 2018-03-08 | $10.00 | $10.42 | $9.92 | $10.27 | $10.20 | 2,301,450 |
| 2018-03-07 | $10.20 | $10.23 | $9.96 | $10.00 | $9.93 | 1,446,150 |
| 2018-03-06 | $10.15 | $10.30 | $10.08 | $10.20 | $10.13 | 1,563,900 |
| 2018-03-05 | $9.96 | $10.26 | $9.96 | $10.17 | $10.10 | 1,096,850 |
| 2018-03-02 | $10.25 | $10.38 | $10.03 | $10.19 | $10.12 | 2,246,900 |
| 2018-03-01 | $9.92 | $10.59 | $9.80 | $10.45 | $10.38 | 3,449,600 |
| 2018-02-28 | $9.76 | $10.10 | $9.57 | $9.95 | $9.88 | 1,428,250 |
| 2018-02-27 | $9.70 | $9.95 | $9.55 | $9.85 | $9.78 | 1,248,950 |
| 2018-02-26 | $9.35 | $9.69 | $9.35 | $9.66 | $9.59 | 1,057,450 |
| 2018-02-23 | $9.23 | $9.38 | $9.20 | $9.37 | $9.30 | 679,950 |
| 2018-02-22 | $9.15 | $9.35 | $9.15 | $9.31 | $9.24 | 603,750 |
| 2018-02-21 | $9.07 | $9.07 | $9.07 | $9.07 | $9.01 | 0 |
| 2018-02-20 | $9.07 | $9.07 | $9.07 | $9.07 | $9.01 | 0 |
| 2018-02-19 | $9.07 | $9.07 | $9.07 | $9.07 | $9.01 | 0 |
| 2018-02-16 | $9.07 | $9.07 | $9.07 | $9.07 | $9.01 | 0 |
| 2018-02-15 | $9.07 | $9.07 | $9.07 | $9.07 | $9.01 | 0 |
| 2018-02-14 | $9.14 | $9.15 | $9.01 | $9.07 | $9.01 | 396,100 |
| 2018-02-13 | $9.27 | $9.31 | $9.02 | $9.07 | $9.01 | 941,100 |
| 2018-02-12 | $9.08 | $9.35 | $9.02 | $9.25 | $9.19 | 716,500 |
| 2018-02-09 | $9.03 | $9.17 | $8.76 | $9.00 | $8.94 | 1,070,300 |
| 2018-02-08 | $8.94 | $9.33 | $8.75 | $9.29 | $9.23 | 1,190,300 |
| 2018-02-07 | $8.81 | $9.06 | $8.60 | $8.89 | $8.83 | 1,256,200 |
| 2018-02-06 | $9.61 | $9.69 | $8.71 | $8.71 | $8.65 | 1,474,950 |
| 2018-02-05 | $9.78 | $9.79 | $9.57 | $9.68 | $9.61 | 553,150 |
| 2018-02-02 | $9.98 | $10.08 | $9.41 | $9.81 | $9.74 | 943,350 |
| 2018-02-01 | $10.63 | $10.80 | $9.90 | $9.97 | $9.90 | 1,411,860 |
| 2018-01-31 | $11.43 | $11.43 | $10.60 | $10.64 | $10.57 | 1,814,940 |
| 2018-01-30 | $11.39 | $11.48 | $11.32 | $11.43 | $11.35 | 659,820 |
| 2018-01-29 | $11.73 | $11.80 | $11.37 | $11.39 | $11.31 | 863,920 |
| 2018-01-26 | $11.80 | $11.91 | $11.68 | $11.73 | $11.65 | 1,128,620 |
| 2018-01-25 | $11.97 | $12.04 | $11.85 | $11.85 | $11.77 | 2,237,500 |
| 2018-01-24 | $11.85 | $12.20 | $11.60 | $12.02 | $11.94 | 2,671,580 |
| 2018-01-23 | $11.67 | $11.95 | $11.53 | $11.86 | $11.78 | 2,520,060 |
| 2018-01-22 | $11.53 | $11.71 | $11.21 | $11.66 | $11.58 | 1,858,850 |
| 2018-01-19 | $11.54 | $11.76 | $11.54 | $11.59 | $11.51 | 1,002,220 |
| 2018-01-18 | $11.62 | $11.73 | $11.57 | $11.59 | $11.51 | 1,174,820 |
| 2018-01-17 | $11.78 | $11.78 | $11.33 | $11.69 | $11.61 | 1,331,420 |
| 2018-01-16 | $11.41 | $11.68 | $11.41 | $11.61 | $11.53 | 1,097,940 |
| 2018-01-15 | $12.15 | $12.15 | $11.50 | $11.52 | $11.44 | 2,064,850 |
| 2018-01-12 | $12.32 | $12.40 | $12.13 | $12.15 | $12.07 | 1,310,900 |
| 2018-01-11 | $12.03 | $12.34 | $12.03 | $12.23 | $12.14 | 1,534,770 |
| 2018-01-10 | $12.38 | $12.38 | $12.03 | $12.10 | $12.02 | 1,316,550 |
| 2018-01-09 | $12.45 | $12.45 | $12.30 | $12.34 | $12.25 | 805,800 |
| 2018-01-08 | $12.56 | $12.56 | $12.26 | $12.36 | $12.27 | 1,342,850 |
| 2018-01-05 | $12.70 | $12.77 | $12.56 | $12.58 | $12.49 | 1,647,250 |
| 2018-01-04 | $12.60 | $12.69 | $12.50 | $12.69 | $12.60 | 1,987,290 |
| 2018-01-03 | $12.40 | $12.66 | $12.36 | $12.58 | $12.49 | 1,874,770 |
| 2018-01-02 | $12.35 | $12.47 | $12.32 | $12.42 | $12.33 | 910,200 |
| 2018-01-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.25 | 0 |
| 2017-12-29 | $12.32 | $12.45 | $12.24 | $12.34 | $12.25 | 1,476,720 |
| 2017-12-28 | $12.17 | $12.98 | $12.10 | $12.33 | $12.24 | 2,051,950 |
| 2017-12-27 | $12.49 | $12.53 | $12.27 | $12.28 | $12.19 | 1,906,650 |
| 2017-12-26 | $12.31 | $12.68 | $12.00 | $12.61 | $12.52 | 3,479,450 |
| 2017-12-25 | $13.40 | $13.66 | $12.69 | $12.74 | $12.65 | 5,043,420 |
| 2017-12-22 | $12.40 | $13.30 | $12.36 | $12.99 | $12.90 | 3,837,070 |
| 2017-12-21 | $12.22 | $12.68 | $11.97 | $12.48 | $12.39 | 2,314,900 |
| 2017-12-20 | $12.43 | $12.54 | $12.24 | $12.27 | $12.18 | 835,150 |
| 2017-12-19 | $12.33 | $12.70 | $12.33 | $12.58 | $12.49 | 1,219,260 |
| 2017-12-18 | $12.63 | $12.66 | $12.20 | $12.40 | $12.31 | 1,335,700 |
| 2017-12-15 | $12.59 | $12.62 | $12.42 | $12.54 | $12.45 | 892,000 |
| 2017-12-14 | $12.39 | $12.71 | $12.21 | $12.62 | $12.53 | 1,609,550 |
| 2017-12-13 | $12.21 | $12.40 | $12.21 | $12.39 | $12.30 | 823,100 |
| 2017-12-12 | $12.60 | $12.69 | $12.24 | $12.27 | $12.18 | 1,254,350 |
| 2017-12-11 | $12.66 | $12.98 | $12.57 | $12.72 | $12.63 | 1,499,250 |
| 2017-12-08 | $12.30 | $12.73 | $12.25 | $12.64 | $12.55 | 1,668,250 |
| 2017-12-07 | $12.22 | $12.43 | $12.00 | $12.30 | $12.21 | 1,197,180 |
| 2017-12-06 | $12.19 | $12.51 | $11.97 | $12.38 | $12.29 | 1,757,500 |
| 2017-12-05 | $12.82 | $12.88 | $11.91 | $12.12 | $12.04 | 2,503,230 |
| 2017-12-04 | $13.84 | $14.00 | $13.11 | $13.11 | $13.02 | 3,210,550 |
| 2017-12-01 | $12.87 | $13.45 | $12.81 | $13.45 | $13.36 | 3,014,300 |
| 2017-11-30 | $12.94 | $13.11 | $12.88 | $12.89 | $12.80 | 708,000 |
| 2017-11-29 | $13.19 | $13.19 | $12.88 | $13.03 | $12.94 | 1,030,600 |
| 2017-11-28 | $12.66 | $13.34 | $12.66 | $13.22 | $13.13 | 1,707,390 |
| 2017-11-27 | $13.07 | $13.13 | $12.77 | $12.78 | $12.69 | 870,900 |
| 2017-11-24 | $12.85 | $13.14 | $12.75 | $13.04 | $12.95 | 1,252,350 |
| 2017-11-23 | $13.15 | $13.26 | $12.81 | $12.84 | $12.75 | 1,188,500 |
| 2017-11-22 | $13.21 | $13.47 | $13.10 | $13.26 | $13.17 | 1,061,730 |
| 2017-11-21 | $13.42 | $13.51 | $13.09 | $13.29 | $13.20 | 1,074,400 |
| 2017-11-20 | $13.45 | $13.54 | $12.86 | $13.43 | $13.34 | 1,248,050 |
| 2017-11-17 | $14.51 | $14.56 | $13.20 | $13.33 | $13.24 | 2,572,900 |
| 2017-11-16 | $14.74 | $14.90 | $14.56 | $14.56 | $14.46 | 1,259,750 |
| 2017-11-15 | $14.87 | $15.00 | $14.66 | $14.74 | $14.64 | 1,387,650 |
| 2017-11-14 | $15.32 | $15.32 | $14.85 | $14.88 | $14.78 | 2,037,020 |
| 2017-11-13 | $15.59 | $15.71 | $15.26 | $15.34 | $15.23 | 1,957,350 |
| 2017-11-10 | $15.54 | $15.73 | $15.32 | $15.55 | $15.44 | 2,669,750 |
| 2017-11-09 | $15.24 | $15.58 | $15.16 | $15.56 | $15.45 | 2,807,450 |
| 2017-11-08 | $15.65 | $16.15 | $15.53 | $15.70 | $15.59 | 5,248,080 |
| 2017-11-07 | $15.15 | $15.41 | $14.91 | $15.35 | $15.24 | 2,691,130 |
| 2017-11-06 | $15.12 | $15.42 | $14.88 | $15.25 | $15.14 | 1,927,930 |
| 2017-11-03 | $15.05 | $15.15 | $14.79 | $14.97 | $14.87 | 1,831,200 |
| 2017-11-02 | $15.23 | $15.38 | $14.95 | $15.10 | $14.99 | 1,916,950 |
| 2017-11-01 | $15.10 | $15.66 | $14.93 | $15.39 | $15.28 | 2,136,550 |
| 2017-10-31 | $15.11 | $15.34 | $14.74 | $15.13 | $15.02 | 2,233,450 |
| 2017-10-30 | $16.59 | $16.75 | $15.15 | $15.25 | $15.14 | 3,730,100 |
| 2017-10-27 | $16.44 | $17.00 | $16.32 | $16.55 | $16.43 | 5,184,690 |
| 2017-10-26 | $15.76 | $16.36 | $15.76 | $16.31 | $16.20 | 3,734,840 |
| 2017-10-25 | $15.80 | $16.02 | $15.58 | $16.01 | $15.90 | 1,543,480 |
| 2017-10-24 | $16.07 | $16.08 | $15.50 | $15.79 | $15.68 | 1,651,120 |
| 2017-10-23 | $15.99 | $16.11 | $15.92 | $16.08 | $15.97 | 1,177,200 |
| 2017-10-20 | $15.78 | $16.06 | $15.58 | $16.02 | $15.91 | 1,335,070 |
| 2017-10-19 | $16.18 | $16.50 | $15.70 | $15.76 | $15.65 | 2,063,350 |
| 2017-10-18 | $16.65 | $16.98 | $16.05 | $16.17 | $16.06 | 2,396,170 |
| 2017-10-17 | $16.65 | $17.05 | $16.55 | $16.79 | $16.67 | 1,625,100 |
| 2017-10-16 | $18.10 | $18.12 | $16.84 | $16.85 | $16.73 | 4,836,850 |
| 2017-10-13 | $18.38 | $18.51 | $18.02 | $18.35 | $18.22 | 2,364,600 |
| 2017-10-12 | $18.18 | $18.78 | $18.09 | $18.34 | $18.21 | 3,167,470 |
| 2017-10-11 | $19.00 | $19.00 | $18.09 | $18.09 | $17.96 | 4,649,270 |
| 2017-10-10 | $18.83 | $19.14 | $18.41 | $19.08 | $18.95 | 4,586,970 |
| 2017-10-09 | $19.36 | $19.48 | $18.80 | $18.81 | $18.68 | 5,410,450 |
| 2017-10-06 | $19.34 | $19.34 | $19.34 | $19.34 | $19.20 | 0 |
| 2017-10-05 | $19.34 | $19.34 | $19.34 | $19.34 | $19.20 | 0 |
| 2017-10-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.20 | 0 |
| 2017-10-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.20 | 0 |
| 2017-10-02 | $19.34 | $19.34 | $19.34 | $19.34 | $19.20 | 0 |
| 2017-09-29 | $19.17 | $19.99 | $18.86 | $19.34 | $19.20 | 7,374,750 |
| 2017-09-28 | $19.24 | $19.57 | $19.00 | $19.40 | $19.26 | 7,229,420 |
| 2017-09-27 | $18.23 | $19.88 | $18.23 | $19.67 | $19.53 | 10,833,100 |
| 2017-09-26 | $18.85 | $18.86 | $17.75 | $18.39 | $18.26 | 7,392,870 |
| 2017-09-25 | $17.56 | $19.70 | $17.56 | $19.04 | $18.91 | 12,487,830 |
| 2017-09-22 | $17.20 | $18.35 | $16.60 | $17.94 | $17.81 | 5,656,900 |
| 2017-09-21 | $17.26 | $17.85 | $17.20 | $17.31 | $17.19 | 3,490,430 |
| 2017-09-20 | $17.26 | $17.32 | $16.96 | $17.31 | $17.19 | 1,918,000 |
| 2017-09-19 | $16.95 | $17.30 | $16.93 | $17.20 | $17.08 | 2,394,250 |
| 2017-09-18 | $16.85 | $16.94 | $16.68 | $16.93 | $16.81 | 1,199,950 |
| 2017-09-15 | $16.88 | $16.99 | $16.75 | $16.92 | $16.80 | 1,423,200 |
| 2017-09-14 | $17.19 | $17.29 | $16.78 | $16.86 | $16.74 | 1,874,350 |
| 2017-09-13 | $17.40 | $17.48 | $16.90 | $17.16 | $17.04 | 2,419,780 |
| 2017-09-12 | $17.85 | $17.98 | $17.31 | $17.33 | $17.21 | 3,709,050 |
| 2017-09-11 | $17.38 | $18.10 | $17.32 | $18.01 | $17.88 | 4,616,600 |
| 2017-09-08 | $17.21 | $17.55 | $17.14 | $17.40 | $17.28 | 3,631,580 |
| 2017-09-07 | $16.66 | $18.06 | $16.66 | $17.49 | $17.37 | 6,798,580 |
| 2017-09-06 | $16.81 | $16.84 | $16.42 | $16.66 | $16.54 | 2,141,380 |
| 2017-09-05 | $16.49 | $16.81 | $16.38 | $16.81 | $16.69 | 2,801,100 |
| 2017-09-04 | $16.51 | $16.73 | $16.30 | $16.47 | $16.35 | 2,087,150 |
| 2017-09-01 | $16.69 | $16.69 | $16.31 | $16.45 | $16.34 | 2,123,650 |
| 2017-08-31 | $16.19 | $16.63 | $16.19 | $16.56 | $16.44 | 2,588,030 |
| 2017-08-30 | $16.31 | $16.68 | $16.21 | $16.28 | $16.17 | 2,607,730 |
| 2017-08-29 | $16.70 | $16.84 | $16.21 | $16.48 | $16.36 | 4,646,000 |
| 2017-08-28 | $16.11 | $16.73 | $16.08 | $16.66 | $16.54 | 5,280,300 |
| 2017-08-25 | $15.30 | $16.75 | $15.15 | $16.03 | $15.92 | 5,151,800 |
| 2017-08-24 | $15.33 | $15.59 | $15.20 | $15.23 | $15.12 | 1,594,350 |
| 2017-08-23 | $15.33 | $15.60 | $15.28 | $15.45 | $15.34 | 1,303,050 |
| 2017-08-22 | $15.90 | $15.90 | $15.41 | $15.48 | $15.37 | 2,117,550 |
| 2017-08-21 | $15.28 | $15.90 | $15.20 | $15.89 | $15.78 | 2,690,130 |
| 2017-08-18 | $15.35 | $15.52 | $15.18 | $15.22 | $15.11 | 1,955,250 |
| 2017-08-17 | $15.78 | $15.78 | $15.54 | $15.64 | $15.53 | 2,217,200 |
| 2017-08-16 | $15.30 | $15.80 | $15.12 | $15.73 | $15.62 | 3,420,930 |
| 2017-08-15 | $14.96 | $15.50 | $14.91 | $15.41 | $15.30 | 3,207,110 |
| 2017-08-14 | $14.50 | $15.00 | $14.44 | $14.95 | $14.85 | 1,542,200 |
| 2017-08-11 | $14.51 | $14.72 | $14.40 | $14.46 | $14.36 | 1,137,270 |
| 2017-08-10 | $14.85 | $14.93 | $14.39 | $14.58 | $14.48 | 1,456,800 |
| 2017-08-09 | $14.98 | $15.04 | $14.82 | $14.87 | $14.77 | 884,750 |
| 2017-08-08 | $14.86 | $14.99 | $14.69 | $14.94 | $14.84 | 1,168,600 |
| 2017-08-07 | $14.96 | $15.15 | $14.91 | $14.95 | $14.85 | 834,400 |
| 2017-08-04 | $15.06 | $15.20 | $14.83 | $14.91 | $14.81 | 1,192,060 |
| 2017-08-03 | $14.80 | $15.28 | $14.64 | $15.06 | $14.95 | 2,076,050 |
| 2017-08-02 | $15.10 | $15.10 | $14.65 | $14.68 | $14.58 | 1,257,700 |
| 2017-08-01 | $15.17 | $15.19 | $14.80 | $15.10 | $14.99 | 1,297,500 |
| 2017-07-31 | $15.08 | $15.22 | $15.02 | $15.08 | $14.97 | 1,247,600 |
| 2017-07-28 | $15.31 | $15.47 | $15.02 | $15.05 | $14.94 | 1,921,130 |
| 2017-07-27 | $14.89 | $15.49 | $14.70 | $15.44 | $15.33 | 3,140,180 |
| 2017-07-26 | $15.14 | $15.20 | $14.60 | $14.75 | $14.65 | 1,442,200 |
| 2017-07-25 | $14.90 | $15.35 | $14.89 | $15.08 | $14.97 | 2,140,900 |
| 2017-07-24 | $14.71 | $15.04 | $14.19 | $14.97 | $14.87 | 2,258,780 |
| 2017-07-21 | $15.44 | $15.57 | $14.86 | $14.87 | $14.77 | 2,283,130 |
| 2017-07-20 | $15.60 | $15.98 | $15.41 | $15.44 | $15.33 | 1,969,500 |
| 2017-07-19 | $15.74 | $15.80 | $15.30 | $15.69 | $15.58 | 1,769,870 |
| 2017-07-18 | $15.53 | $15.85 | $15.07 | $15.73 | $15.62 | 1,894,750 |
| 2017-07-17 | $17.20 | $17.20 | $15.55 | $15.55 | $15.44 | 3,565,530 |
| 2017-07-14 | $17.69 | $17.75 | $17.22 | $17.28 | $17.16 | 1,781,390 |
| 2017-07-13 | $18.13 | $18.13 | $17.57 | $17.70 | $17.58 | 2,096,030 |
| 2017-07-12 | $17.65 | $18.15 | $17.35 | $18.14 | $18.01 | 2,827,400 |
| 2017-07-11 | $18.06 | $18.33 | $17.69 | $17.69 | $17.57 | 2,908,550 |
| 2017-07-10 | $19.79 | $19.80 | $18.06 | $18.24 | $18.11 | 5,578,390 |
| 2017-07-07 | $19.75 | $20.14 | $19.67 | $19.92 | $19.78 | 3,322,140 |
| 2017-07-06 | $20.10 | $20.19 | $19.62 | $19.88 | $19.74 | 3,800,400 |
| 2017-07-05 | $19.92 | $20.21 | $19.57 | $20.20 | $20.06 | 3,861,750 |
| 2017-07-04 | $20.00 | $20.23 | $19.89 | $19.99 | $19.85 | 2,145,060 |
| 2017-07-03 | $20.14 | $20.33 | $19.80 | $20.06 | $19.92 | 2,380,000 |
| 2017-06-30 | $19.93 | $19.93 | $19.93 | $19.93 | $19.79 | 0 |
| 2017-06-29 | $19.93 | $19.93 | $19.93 | $19.93 | $19.79 | 0 |
| 2017-06-28 | $20.86 | $20.86 | $19.92 | $19.93 | $19.79 | 5,343,530 |
| 2017-06-27 | $20.70 | $21.75 | $20.59 | $21.10 | $20.95 | 5,934,100 |
| 2017-06-26 | $20.69 | $20.98 | $20.00 | $20.86 | $20.71 | 4,677,270 |
| 2017-06-23 | $21.33 | $21.33 | $19.96 | $20.70 | $20.56 | 6,761,610 |
| 2017-06-22 | $21.55 | $22.24 | $21.19 | $21.50 | $21.35 | 7,531,960 |
| 2017-06-21 | $22.50 | $22.50 | $21.11 | $21.56 | $21.41 | 8,452,390 |
| 2017-06-20 | $23.00 | $23.42 | $22.06 | $22.39 | $22.23 | 8,469,050 |
| 2017-06-19 | $23.98 | $23.98 | $21.90 | $22.74 | $22.58 | 10,687,300 |
| 2017-06-16 | $23.50 | $24.18 | $22.67 | $24.15 | $23.98 | 12,879,440 |
| 2017-06-15 | $55.44 | $61.70 | $55.11 | $60.49 | $23.97 | 6,933,280 |
| 2017-06-14 | $58.98 | $59.50 | $55.40 | $56.09 | $22.22 | 4,165,200 |
| 2017-06-13 | $53.00 | $56.98 | $52.50 | $56.98 | $22.57 | 3,253,560 |
| 2017-06-12 | $56.00 | $56.20 | $50.04 | $51.80 | $20.52 | 3,337,520 |
| 2017-06-09 | $55.20 | $57.98 | $54.85 | $55.58 | $22.02 | 4,390,460 |
| 2017-06-08 | $53.90 | $57.50 | $53.01 | $55.67 | $22.06 | 4,359,260 |
| 2017-06-07 | $48.59 | $53.68 | $48.56 | $53.68 | $21.27 | 3,801,890 |
| 2017-06-06 | $46.90 | $48.99 | $46.60 | $48.80 | $19.33 | 1,325,920 |
| 2017-06-05 | $46.24 | $47.80 | $46.24 | $47.11 | $18.66 | 962,520 |
| 2017-06-02 | $43.44 | $45.88 | $42.60 | $45.66 | $18.09 | 897,350 |
| 2017-06-01 | $46.00 | $46.49 | $43.30 | $43.67 | $17.30 | 1,159,810 |
| 2017-05-31 | $46.90 | $49.44 | $46.83 | $47.00 | $18.62 | 1,445,780 |
| 2017-05-30 | $45.92 | $45.92 | $45.92 | $45.92 | $18.19 | 0 |
| 2017-05-29 | $45.92 | $45.92 | $45.92 | $45.92 | $18.19 | 0 |
| 2017-05-26 | $44.56 | $46.11 | $44.30 | $45.92 | $18.19 | 861,960 |
| 2017-05-25 | $44.19 | $44.93 | $42.72 | $44.69 | $17.71 | 933,860 |
| 2017-05-24 | $43.89 | $44.58 | $42.58 | $44.36 | $17.57 | 898,150 |
| 2017-05-23 | $46.71 | $47.30 | $43.50 | $43.50 | $17.23 | 1,362,400 |
| 2017-05-22 | $50.50 | $51.44 | $46.41 | $46.70 | $18.50 | 1,350,850 |
| 2017-05-19 | $53.04 | $53.80 | $50.22 | $50.63 | $20.06 | 1,591,310 |
| 2017-05-18 | $53.52 | $54.22 | $52.87 | $53.04 | $21.01 | 1,092,660 |
| 2017-05-17 | $54.50 | $56.00 | $53.50 | $53.70 | $21.28 | 1,895,900 |
| 2017-05-16 | $51.50 | $54.50 | $51.31 | $54.48 | $21.58 | 1,946,050 |
| 2017-05-15 | $51.49 | $52.21 | $50.38 | $52.21 | $20.68 | 1,561,990 |
| 2017-05-12 | $49.95 | $51.98 | $49.30 | $51.39 | $20.36 | 2,063,430 |
| 2017-05-11 | $47.27 | $50.00 | $46.45 | $50.00 | $19.81 | 1,704,420 |
| 2017-05-10 | $46.98 | $49.60 | $46.97 | $48.18 | $19.09 | 1,639,810 |
| 2017-05-09 | $46.29 | $47.27 | $45.03 | $47.27 | $18.73 | 866,890 |
| 2017-05-08 | $48.77 | $49.09 | $46.20 | $46.28 | $18.34 | 897,300 |
| 2017-05-05 | $47.81 | $50.28 | $47.70 | $48.85 | $19.35 | 1,303,300 |
| 2017-05-04 | $49.05 | $49.05 | $48.01 | $48.04 | $19.03 | 617,900 |
| 2017-05-03 | $47.94 | $49.20 | $47.67 | $49.05 | $19.43 | 832,700 |
| 2017-05-02 | $48.69 | $48.69 | $47.84 | $47.96 | $19.00 | 659,900 |
| 2017-05-01 | $48.97 | $48.97 | $48.97 | $48.97 | $19.40 | 0 |
| 2017-04-28 | $49.35 | $49.99 | $48.96 | $48.97 | $19.40 | 947,430 |
| 2017-04-27 | $48.90 | $50.18 | $47.30 | $49.90 | $19.77 | 1,567,290 |
| 2017-04-26 | $47.41 | $49.40 | $46.77 | $49.22 | $19.50 | 1,494,120 |
| 2017-04-25 | $46.60 | $48.48 | $46.18 | $47.30 | $18.74 | 1,263,500 |
| 2017-04-24 | $47.00 | $47.30 | $45.14 | $45.55 | $18.05 | 1,333,960 |
| 2017-04-21 | $47.88 | $48.46 | $46.15 | $47.99 | $19.01 | 2,465,720 |
| 2017-04-20 | $44.65 | $44.65 | $43.10 | $44.05 | $17.45 | 514,720 |
| 2017-04-19 | $43.00 | $44.45 | $42.60 | $44.43 | $17.60 | 562,820 |
| 2017-04-18 | $43.75 | $44.26 | $43.21 | $43.38 | $17.19 | 415,300 |
| 2017-04-17 | $46.00 | $46.40 | $43.30 | $43.78 | $17.35 | 865,380 |
| 2017-04-14 | $47.97 | $47.99 | $46.90 | $47.13 | $18.67 | 399,450 |
| 2017-04-13 | $47.34 | $48.44 | $47.34 | $47.72 | $18.91 | 315,510 |
| 2017-04-12 | $48.61 | $48.61 | $47.07 | $47.33 | $18.75 | 496,960 |
| 2017-04-11 | $47.05 | $48.92 | $46.87 | $48.61 | $19.26 | 723,330 |
| 2017-04-10 | $50.79 | $50.79 | $47.13 | $47.22 | $18.71 | 1,243,350 |
| 2017-04-07 | $53.08 | $53.08 | $51.20 | $51.30 | $20.32 | 697,890 |
| 2017-04-06 | $52.16 | $53.15 | $51.80 | $53.08 | $21.03 | 759,190 |
| 2017-04-05 | $50.79 | $52.26 | $50.70 | $52.11 | $20.65 | 677,260 |
| 2017-04-04 | $51.15 | $51.15 | $51.15 | $51.15 | $20.27 | 0 |
| 2017-04-03 | $51.15 | $51.15 | $51.15 | $51.15 | $20.27 | 0 |
| 2017-03-31 | $50.70 | $51.88 | $50.61 | $51.15 | $20.27 | 735,200 |
| 2017-03-30 | $53.20 | $53.22 | $50.61 | $50.99 | $20.20 | 1,358,180 |
| 2017-03-29 | $57.31 | $57.59 | $53.36 | $53.41 | $21.16 | 1,579,100 |
| 2017-03-28 | $59.60 | $59.60 | $57.15 | $57.22 | $22.67 | 1,373,500 |
| 2017-03-27 | $60.27 | $60.77 | $58.50 | $59.62 | $23.62 | 1,028,410 |
| 2017-03-24 | $61.35 | $61.41 | $60.00 | $60.49 | $23.97 | 1,369,840 |
| 2017-03-23 | $60.88 | $62.10 | $59.28 | $61.10 | $24.21 | 2,233,140 |
| 2017-03-22 | $60.16 | $60.98 | $58.70 | $60.98 | $24.16 | 1,506,730 |
| 2017-03-21 | $60.56 | $60.94 | $59.53 | $60.42 | $23.94 | 1,281,800 |
| 2017-03-20 | $59.00 | $60.84 | $58.73 | $60.84 | $24.10 | 1,463,170 |
| 2017-03-17 | $61.95 | $61.95 | $59.51 | $59.51 | $23.58 | 2,710,900 |
| 2017-03-16 | $61.44 | $63.18 | $60.80 | $62.36 | $24.71 | 3,534,990 |
| 2017-03-15 | $59.00 | $63.49 | $58.60 | $61.71 | $24.45 | 4,169,440 |
| 2017-03-14 | $58.20 | $59.94 | $57.68 | $59.78 | $23.68 | 2,774,360 |
| 2017-03-13 | $56.93 | $58.30 | $55.22 | $58.25 | $23.08 | 2,093,860 |
| 2017-03-10 | $56.20 | $57.96 | $56.01 | $57.22 | $22.67 | 2,567,480 |
| 2017-03-09 | $56.09 | $56.65 | $55.01 | $56.30 | $22.31 | 1,048,510 |
| 2017-03-08 | $56.89 | $56.93 | $55.56 | $56.05 | $22.21 | 965,050 |
| 2017-03-07 | $56.05 | $57.13 | $55.89 | $56.79 | $22.50 | 1,414,450 |
| 2017-03-06 | $54.69 | $55.98 | $54.69 | $55.98 | $22.18 | 904,530 |
| 2017-03-03 | $54.27 | $54.79 | $53.76 | $54.69 | $21.67 | 688,400 |
| 2017-03-02 | $55.18 | $55.45 | $54.33 | $54.71 | $21.68 | 720,000 |
| 2017-03-01 | $55.92 | $56.44 | $55.18 | $55.18 | $21.86 | 740,020 |
| 2017-02-28 | $55.51 | $56.16 | $55.02 | $55.98 | $22.18 | 926,580 |
| 2017-02-27 | $56.00 | $56.31 | $55.10 | $55.50 | $21.99 | 1,140,700 |
| 2017-02-24 | $54.70 | $56.50 | $54.11 | $56.21 | $22.27 | 1,652,870 |
| 2017-02-23 | $53.20 | $55.53 | $52.75 | $55.00 | $21.79 | 1,392,700 |
| 2017-02-22 | $53.00 | $53.78 | $52.60 | $53.16 | $21.06 | 584,000 |
| 2017-02-21 | $52.60 | $53.48 | $52.06 | $53.23 | $21.09 | 586,400 |
| 2017-02-20 | $54.10 | $54.45 | $51.20 | $52.50 | $20.80 | 1,112,780 |
| 2017-02-17 | $53.89 | $54.85 | $53.31 | $54.20 | $21.47 | 1,329,550 |
| 2017-02-16 | $54.04 | $54.11 | $53.21 | $54.00 | $21.39 | 1,082,950 |
| 2017-02-15 | $53.74 | $54.66 | $53.46 | $54.08 | $21.43 | 1,530,710 |
| 2017-02-14 | $53.86 | $54.27 | $53.42 | $53.72 | $21.28 | 838,130 |
| 2017-02-13 | $52.01 | $54.30 | $52.01 | $53.73 | $21.29 | 1,432,840 |
| 2017-02-10 | $53.49 | $53.49 | $52.07 | $52.11 | $20.65 | 875,460 |
| 2017-02-09 | $53.13 | $54.05 | $52.64 | $53.49 | $21.19 | 1,124,860 |
| 2017-02-08 | $51.74 | $53.46 | $51.55 | $53.12 | $21.05 | 1,447,880 |
| 2017-02-07 | $52.53 | $52.85 | $51.38 | $51.73 | $20.49 | 673,500 |
| 2017-02-06 | $51.39 | $52.58 | $51.05 | $52.53 | $20.81 | 970,930 |
| 2017-02-03 | $52.28 | $52.28 | $50.71 | $50.90 | $20.17 | 543,600 |
| 2017-02-02 | $52.13 | $52.13 | $52.13 | $52.13 | $20.65 | 0 |
| 2017-02-01 | $52.13 | $52.13 | $52.13 | $52.13 | $20.65 | 0 |
| 2017-01-31 | $52.13 | $52.13 | $52.13 | $52.13 | $20.65 | 0 |
| 2017-01-30 | $52.13 | $52.13 | $52.13 | $52.13 | $20.65 | 0 |
| 2017-01-27 | $52.13 | $52.13 | $52.13 | $52.13 | $20.65 | 0 |
| 2017-01-26 | $52.48 | $52.80 | $51.86 | $52.13 | $20.65 | 757,890 |
| 2017-01-25 | $51.54 | $52.47 | $51.15 | $52.47 | $20.79 | 1,230,690 |
| 2017-01-24 | $51.68 | $52.30 | $50.91 | $51.58 | $20.44 | 1,142,100 |
| 2017-01-23 | $51.50 | $52.40 | $51.14 | $51.76 | $20.51 | 887,350 |
| 2017-01-20 | $49.75 | $52.16 | $49.30 | $51.26 | $20.31 | 1,328,600 |
| 2017-01-19 | $49.40 | $51.87 | $47.75 | $49.92 | $19.78 | 1,513,180 |
| 2017-01-18 | $50.50 | $51.72 | $49.68 | $50.67 | $20.07 | 1,070,620 |
| 2017-01-17 | $48.85 | $52.22 | $46.58 | $51.30 | $20.32 | 1,611,200 |
| 2017-01-16 | $52.69 | $52.70 | $47.61 | $48.53 | $19.23 | 1,555,360 |
| 2017-01-13 | $56.02 | $56.48 | $52.82 | $52.90 | $20.96 | 1,008,520 |
| 2017-01-12 | $56.59 | $57.30 | $55.66 | $56.00 | $22.19 | 607,490 |
| 2017-01-11 | $58.20 | $58.36 | $56.31 | $56.31 | $22.31 | 816,080 |
| 2017-01-10 | $58.78 | $59.60 | $58.20 | $58.42 | $23.15 | 567,850 |
| 2017-01-09 | $59.00 | $59.79 | $57.38 | $58.94 | $23.35 | 839,750 |
| 2017-01-06 | $63.36 | $63.36 | $59.33 | $59.41 | $23.54 | 1,538,250 |
| 2017-01-05 | $64.45 | $64.84 | $63.36 | $63.46 | $25.14 | 688,750 |
| 2017-01-04 | $63.11 | $64.10 | $63.02 | $64.10 | $25.40 | 728,700 |
| 2017-01-03 | $62.89 | $63.87 | $62.20 | $63.55 | $25.18 | 945,300 |
| 2017-01-02 | $62.46 | $62.46 | $62.46 | $62.46 | $24.75 | 0 |
| 2016-12-30 | $63.21 | $64.20 | $61.61 | $62.46 | $24.75 | 769,080 |
| 2016-12-29 | $64.25 | $64.66 | $63.50 | $63.50 | $25.16 | 440,310 |
| 2016-12-28 | $63.96 | $64.74 | $63.81 | $64.25 | $25.46 | 587,160 |
| 2016-12-27 | $64.46 | $64.70 | $63.70 | $64.00 | $25.36 | 459,910 |
| 2016-12-26 | $63.16 | $64.86 | $62.06 | $64.41 | $25.52 | 710,210 |
| 2016-12-23 | $66.67 | $67.32 | $63.52 | $63.88 | $25.31 | 1,057,610 |
| 2016-12-22 | $66.85 | $67.50 | $66.40 | $67.16 | $26.61 | 732,860 |
| 2016-12-21 | $66.60 | $67.66 | $65.86 | $67.39 | $26.70 | 995,970 |
| 2016-12-20 | $66.77 | $67.36 | $66.09 | $66.57 | $26.37 | 612,990 |
| 2016-12-19 | $67.49 | $68.50 | $65.87 | $66.37 | $26.30 | 767,770 |
| 2016-12-16 | $66.95 | $67.94 | $66.68 | $67.49 | $26.74 | 846,890 |
| 2016-12-15 | $64.44 | $68.95 | $64.32 | $66.96 | $26.53 | 1,732,620 |
| 2016-12-14 | $66.70 | $67.10 | $64.60 | $64.97 | $25.74 | 959,850 |
| 2016-12-13 | $65.50 | $67.66 | $65.50 | $66.90 | $26.50 | 1,039,500 |
| 2016-12-12 | $74.13 | $74.65 | $67.19 | $67.19 | $26.62 | 2,025,340 |
| 2016-12-09 | $76.50 | $76.50 | $74.48 | $74.65 | $29.58 | 1,397,730 |
| 2016-12-08 | $78.28 | $79.67 | $76.82 | $76.93 | $30.48 | 1,167,800 |
| 2016-12-07 | $79.00 | $79.00 | $76.11 | $78.21 | $30.99 | 1,016,300 |
| 2016-12-06 | $76.58 | $79.88 | $76.58 | $78.53 | $31.11 | 1,537,190 |
| 2016-12-05 | $75.10 | $77.10 | $74.50 | $76.89 | $30.46 | 1,015,270 |
| 2016-12-02 | $80.02 | $80.99 | $76.01 | $76.18 | $30.18 | 1,828,620 |
| 2016-12-01 | $80.23 | $80.87 | $79.51 | $80.50 | $31.89 | 1,038,360 |
| 2016-11-30 | $79.49 | $80.99 | $79.15 | $80.00 | $31.70 | 1,189,890 |
| 2016-11-29 | $82.19 | $82.89 | $79.50 | $79.50 | $31.50 | 1,843,720 |
| 2016-11-28 | $85.50 | $85.99 | $82.01 | $82.18 | $32.56 | 2,020,930 |
| 2016-11-25 | $84.15 | $85.66 | $81.00 | $85.58 | $33.91 | 2,077,760 |
| 2016-11-24 | $84.90 | $86.65 | $84.00 | $84.40 | $33.44 | 1,882,870 |
| 2016-11-23 | $88.10 | $88.28 | $85.82 | $86.12 | $34.12 | 2,922,530 |
| 2016-11-22 | $85.45 | $91.75 | $85.28 | $89.20 | $35.34 | 5,142,440 |
| 2016-11-21 | $85.00 | $85.50 | $83.59 | $84.95 | $33.66 | 1,828,990 |
| 2016-11-18 | $84.90 | $86.50 | $84.40 | $84.98 | $33.67 | 2,136,320 |
| 2016-11-17 | $84.05 | $86.49 | $83.50 | $84.90 | $33.64 | 2,519,110 |
| 2016-11-16 | $86.74 | $87.59 | $84.57 | $84.58 | $33.51 | 3,119,570 |
| 2016-11-15 | $88.41 | $88.71 | $84.80 | $87.20 | $34.55 | 4,055,910 |
| 2016-11-14 | $92.00 | $93.00 | $88.50 | $88.50 | $35.06 | 5,828,750 |
| 2016-11-11 | $90.38 | $96.00 | $89.02 | $94.08 | $37.27 | 8,368,130 |
| 2016-11-10 | $87.49 | $93.75 | $86.02 | $90.71 | $35.94 | 8,611,110 |
| 2016-11-09 | $86.00 | $88.87 | $84.56 | $87.30 | $34.59 | 6,641,860 |
| 2016-11-08 | $86.90 | $92.00 | $84.91 | $87.99 | $34.86 | 11,081,940 |
| 2016-11-07 | $84.22 | $84.22 | $80.35 | $84.22 | $33.37 | 8,039,790 |
| 2016-11-04 | $76.56 | $76.56 | $76.56 | $76.56 | $30.33 | 80,600 |
| 2016-11-03 | $69.60 | $69.60 | $69.60 | $69.60 | $27.57 | 57,700 |
| 2016-11-02 | $63.27 | $63.27 | $63.27 | $63.27 | $25.07 | 33,000 |
| 2016-11-01 | $57.52 | $57.52 | $57.52 | $57.52 | $22.79 | 9,900 |
| 2016-10-31 | $52.29 | $52.29 | $52.29 | $52.29 | $20.72 | 0 |
| 2016-10-28 | $47.54 | $47.54 | $47.54 | $47.54 | $18.83 | 15,000 |
| 2016-10-27 | $43.22 | $43.22 | $43.22 | $43.22 | $17.12 | 4,000 |
| 2016-10-26 | $39.29 | $39.29 | $39.29 | $39.29 | $15.57 | 1,900 |
| 2016-10-25 | $35.72 | $35.72 | $35.72 | $35.72 | $14.15 | 4,100 |
| 2016-10-24 | $32.47 | $32.47 | $32.47 | $32.47 | $12.86 | 2,600 |
| 2016-10-21 | $29.52 | $29.52 | $29.52 | $29.52 | $11.70 | 3,700 |
| 2016-10-20 | $26.84 | $26.84 | $26.84 | $26.84 | $10.63 | 1,300 |
| 2016-10-19 | $24.40 | $24.40 | $24.40 | $24.40 | $9.67 | 1,250 |
| 2016-10-18 | $18.48 | $22.18 | $18.48 | $22.18 | $8.79 | 8,500 |
Lootom Telcovideo Network Wuxi Company Ltd (300555) News Headlines
Recent Lootom Telcovideo Network Wuxi Company Ltd (300555) News
Similar Companies to Lootom Telcovideo Network Wuxi Company Ltd (300555) 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 | -- | -- | -- |