Hainan Yedao Group Company Ltd (600238) Exchange: SHG
Data as of July 10, 2025
$6.19 ($0.24) 4.03%
Hainan Yedao Group Company Ltd - Daily Information
Click for more stock information on Hainan Yedao Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.98 |
| Previous Close | $6.19 |
| High | $6.24 |
| Low | $5.98 |
| Adjusted Open | $5.98 |
| Previous Adjusted Close | $6.19 |
| Adjusted High | $6.24 |
| Adjusted Low | $5.98 |
About Hainan Yedao Group Company Ltd (600238)
HAI NAN YEDAO (GROUP) CO., LTD is principally engaged in the production and distribution of liquor products and property development. The Company primarily provides healthcare liquor products, including tortoise deer wine, Haiwang wine and Hainan rice wine, among others. In addition, it produces, distributes and trades oil products, starch products as well as snack food and beverages. The Company's estate properties include Yedao plaza and others. Through its snack food and beverage business, the Company provides candies, coffee, mango drinks and coconut drinks, as well as cookies. The Company distributes its products primarily within domestic markets.
Invest in Hainan Yedao Group Company Ltd (600238)
Historical Stock Data for Hainan Yedao Group Company Ltd (600238)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.98 | $6.24 | $5.98 | $6.19 | $6.19 | 9,618,370 |
| 2025-06-27 | $5.91 | $6.02 | $5.82 | $5.95 | $5.95 | 12,382,000 |
| 2025-06-26 | $5.69 | $6.06 | $5.69 | $5.97 | $5.97 | 17,433,300 |
| 2025-06-25 | $5.92 | $6.08 | $5.70 | $5.77 | $5.77 | 16,296,330 |
| 2025-06-24 | $5.60 | $5.80 | $5.55 | $5.80 | $5.80 | 7,112,710 |
| 2025-06-23 | $5.40 | $5.56 | $5.32 | $5.52 | $5.52 | 7,711,300 |
| 2025-06-20 | $5.55 | $5.72 | $5.44 | $5.45 | $5.45 | 11,186,200 |
| 2025-06-19 | $5.74 | $5.87 | $5.58 | $5.60 | $5.60 | 7,900,200 |
| 2025-06-18 | $5.86 | $6.04 | $5.80 | $5.81 | $5.81 | 7,800,470 |
| 2025-06-17 | $6.05 | $6.08 | $5.88 | $5.91 | $5.91 | 10,043,650 |
| 2025-06-13 | $6.11 | $6.13 | $5.95 | $5.99 | $5.99 | 11,313,500 |
| 2025-06-12 | $6.15 | $6.25 | $6.06 | $6.15 | $6.15 | 11,429,870 |
| 2025-06-11 | $6.28 | $6.33 | $6.09 | $6.16 | $6.16 | 15,301,700 |
| 2025-06-10 | $6.40 | $6.55 | $6.14 | $6.28 | $6.28 | 16,145,800 |
| 2025-06-09 | $6.47 | $6.52 | $6.33 | $6.46 | $6.46 | 14,676,380 |
| 2025-06-06 | $6.21 | $6.52 | $6.20 | $6.47 | $6.47 | 14,320,070 |
| 2025-06-05 | $6.23 | $6.36 | $6.16 | $6.24 | $6.24 | 12,710,480 |
| 2025-06-04 | $6.01 | $6.31 | $6.01 | $6.27 | $6.27 | 14,236,270 |
| 2025-06-03 | $6.19 | $6.24 | $5.96 | $6.03 | $6.03 | 14,432,170 |
| 2025-05-30 | $5.88 | $6.23 | $5.87 | $6.16 | $6.16 | 15,291,110 |
| 2025-05-29 | $5.75 | $5.99 | $5.66 | $5.93 | $5.93 | 13,156,740 |
| 2025-05-28 | $5.93 | $6.02 | $5.73 | $5.82 | $5.82 | 13,553,470 |
| 2025-05-27 | $5.65 | $5.88 | $5.65 | $5.85 | $5.85 | 18,064,960 |
| 2025-05-26 | $5.36 | $5.65 | $5.36 | $5.65 | $5.65 | 13,899,750 |
| 2025-05-23 | $5.54 | $5.56 | $5.34 | $5.38 | $5.38 | 11,278,400 |
| 2025-05-22 | $5.72 | $5.78 | $5.53 | $5.56 | $5.56 | 15,677,800 |
| 2025-05-21 | $5.58 | $5.75 | $5.56 | $5.73 | $5.73 | 16,495,050 |
| 2025-05-20 | $5.31 | $5.62 | $5.31 | $5.57 | $5.57 | 17,160,830 |
| 2025-05-19 | $5.26 | $5.38 | $5.19 | $5.35 | $5.35 | 15,720,690 |
| 2025-05-16 | $5.36 | $5.37 | $5.10 | $5.15 | $5.15 | 19,347,400 |
| 2025-05-15 | $5.18 | $5.43 | $5.16 | $5.37 | $5.37 | 20,356,740 |
| 2025-05-14 | $5.02 | $5.27 | $4.95 | $5.21 | $5.21 | 25,185,000 |
| 2025-05-13 | $5.16 | $5.34 | $5.02 | $5.02 | $5.02 | 24,995,270 |
| 2025-05-12 | $5.05 | $5.19 | $4.85 | $5.12 | $5.12 | 29,382,920 |
| 2025-05-09 | $4.80 | $5.02 | $4.79 | $5.00 | $5.00 | 26,759,640 |
| 2025-05-08 | $4.48 | $4.78 | $4.38 | $4.78 | $4.78 | 37,510,150 |
| 2025-05-07 | $4.31 | $4.60 | $4.31 | $4.55 | $4.55 | 50,215,260 |
| 2025-05-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 2,616,500 |
| 2025-04-29 | $4.86 | $4.86 | $4.60 | $4.61 | $4.61 | 28,243,080 |
| 2025-04-28 | $5.40 | $5.40 | $4.90 | $4.99 | $4.99 | 28,369,620 |
| 2025-04-25 | $5.36 | $5.63 | $5.30 | $5.44 | $5.44 | 19,354,740 |
| 2025-04-24 | $5.56 | $5.56 | $5.38 | $5.39 | $5.39 | 19,028,840 |
| 2025-04-23 | $5.59 | $5.69 | $5.58 | $5.58 | $5.58 | 15,802,000 |
| 2025-04-22 | $5.70 | $5.82 | $5.57 | $5.64 | $5.64 | 21,859,940 |
| 2025-04-21 | $5.84 | $5.84 | $5.62 | $5.81 | $5.81 | 18,175,600 |
| 2025-04-18 | $6.08 | $6.10 | $5.89 | $5.92 | $5.92 | 15,938,100 |
| 2025-04-17 | $6.05 | $6.14 | $5.89 | $6.12 | $6.12 | 19,342,390 |
| 2025-04-16 | $6.25 | $6.28 | $5.96 | $6.05 | $6.05 | 25,024,990 |
| 2025-04-15 | $6.30 | $6.53 | $6.21 | $6.23 | $6.23 | 47,943,540 |
| 2025-04-14 | $5.89 | $6.64 | $5.89 | $6.64 | $6.64 | 61,009,430 |
| 2025-04-11 | $6.08 | $6.21 | $6.01 | $6.04 | $6.04 | 16,913,700 |
| 2025-04-10 | $5.99 | $6.30 | $5.90 | $6.16 | $6.16 | 24,886,200 |
| 2025-04-09 | $5.80 | $6.32 | $5.51 | $6.01 | $6.01 | 27,257,300 |
| 2025-04-08 | $5.25 | $5.97 | $5.25 | $5.95 | $5.95 | 25,675,600 |
| 2025-04-07 | $5.70 | $5.75 | $5.43 | $5.43 | $5.43 | 15,060,690 |
| 2025-04-03 | $5.99 | $6.15 | $5.96 | $6.03 | $6.03 | 9,789,500 |
| 2025-04-02 | $5.99 | $6.30 | $5.96 | $6.07 | $6.07 | 13,918,450 |
| 2025-04-01 | $6.05 | $6.12 | $5.98 | $6.02 | $6.02 | 9,121,800 |
| 2025-03-31 | $6.15 | $6.16 | $5.90 | $5.93 | $5.93 | 16,052,900 |
| 2025-03-28 | $6.50 | $6.52 | $6.24 | $6.24 | $6.24 | 16,032,590 |
| 2025-03-27 | $6.28 | $6.79 | $6.24 | $6.59 | $6.59 | 24,516,600 |
| 2025-03-26 | $6.30 | $6.36 | $6.22 | $6.30 | $6.30 | 12,050,220 |
| 2025-03-25 | $6.27 | $6.43 | $6.13 | $6.33 | $6.33 | 18,059,000 |
| 2025-03-24 | $6.45 | $6.53 | $6.08 | $6.29 | $6.29 | 22,394,200 |
| 2025-03-21 | $6.75 | $6.85 | $6.48 | $6.51 | $6.51 | 21,660,400 |
| 2025-03-20 | $6.90 | $6.90 | $6.73 | $6.75 | $6.75 | 20,266,700 |
| 2025-03-19 | $6.88 | $7.02 | $6.74 | $6.95 | $6.95 | 26,531,740 |
| 2025-03-18 | $7.20 | $7.20 | $6.81 | $6.92 | $6.92 | 40,589,440 |
| 2025-03-17 | $7.36 | $7.40 | $7.13 | $7.21 | $7.21 | 38,953,900 |
| 2025-03-14 | $7.22 | $7.72 | $7.13 | $7.45 | $7.45 | 50,815,130 |
| 2025-03-13 | $7.20 | $7.70 | $7.14 | $7.35 | $7.35 | 46,744,740 |
| 2025-03-12 | $7.43 | $7.52 | $7.17 | $7.20 | $7.20 | 47,832,730 |
| 2025-03-11 | $6.72 | $7.56 | $6.72 | $7.42 | $7.42 | 58,923,830 |
| 2025-03-10 | $6.63 | $7.33 | $6.58 | $6.94 | $6.94 | 57,225,780 |
| 2025-03-07 | $6.41 | $7.12 | $6.35 | $6.94 | $6.94 | 70,903,340 |
| 2025-03-06 | $6.33 | $6.52 | $6.20 | $6.47 | $6.47 | 33,044,700 |
| 2025-03-05 | $6.50 | $6.59 | $6.25 | $6.36 | $6.36 | 37,219,400 |
| 2025-03-04 | $6.35 | $7.00 | $6.28 | $6.68 | $6.68 | 52,737,700 |
| 2025-03-03 | $6.88 | $7.01 | $6.32 | $6.43 | $6.43 | 64,298,900 |
| 2025-02-28 | $6.57 | $7.02 | $6.48 | $7.02 | $7.02 | 52,833,890 |
| 2025-02-27 | $5.81 | $6.38 | $5.79 | $6.38 | $6.38 | 27,456,250 |
| 2025-02-26 | $5.74 | $5.84 | $5.72 | $5.80 | $5.80 | 8,993,990 |
| 2025-02-25 | $5.79 | $5.83 | $5.72 | $5.74 | $5.74 | 8,845,800 |
| 2025-02-24 | $5.73 | $5.87 | $5.73 | $5.81 | $5.81 | 11,980,250 |
| 2025-02-20 | $5.83 | $5.85 | $5.76 | $5.78 | $5.78 | 8,425,500 |
| 2025-02-19 | $5.74 | $5.85 | $5.74 | $5.84 | $5.84 | 9,101,150 |
| 2025-02-18 | $5.97 | $5.98 | $5.76 | $5.78 | $5.78 | 13,315,300 |
| 2025-02-17 | $5.85 | $6.06 | $5.79 | $5.99 | $5.99 | 14,778,200 |
| 2025-02-14 | $5.93 | $5.96 | $5.80 | $5.85 | $5.85 | 12,746,800 |
| 2025-02-13 | $5.94 | $6.09 | $5.92 | $5.97 | $5.97 | 17,203,600 |
| 2025-02-12 | $5.98 | $5.99 | $5.84 | $5.94 | $5.94 | 13,516,100 |
| 2025-02-11 | $6.11 | $6.13 | $5.91 | $5.98 | $5.98 | 18,987,500 |
| 2025-02-10 | $5.73 | $6.10 | $5.69 | $6.09 | $6.09 | 29,596,600 |
| 2025-02-07 | $5.58 | $5.80 | $5.53 | $5.71 | $5.71 | 24,655,580 |
| 2025-02-06 | $5.50 | $5.58 | $5.37 | $5.58 | $5.58 | 16,685,600 |
| 2025-02-05 | $5.35 | $5.53 | $5.28 | $5.51 | $5.51 | 18,410,600 |
| 2025-01-27 | $5.48 | $5.49 | $5.32 | $5.35 | $5.35 | 13,909,500 |
| 2025-01-24 | $5.47 | $5.63 | $5.29 | $5.50 | $5.50 | 27,403,370 |
| 2025-01-23 | $5.71 | $5.79 | $5.47 | $5.50 | $5.50 | 28,953,170 |
| 2025-01-22 | $5.93 | $5.93 | $5.66 | $5.68 | $5.68 | 32,092,500 |
| 2025-01-21 | $5.90 | $6.30 | $5.90 | $6.27 | $6.27 | 44,845,140 |
| 2025-01-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 12,927,400 |
| 2025-01-17 | $7.15 | $7.22 | $7.05 | $7.07 | $7.07 | 9,689,100 |
| 2025-01-16 | $7.17 | $7.29 | $7.07 | $7.15 | $7.15 | 11,536,100 |
| 2025-01-15 | $7.14 | $7.21 | $7.04 | $7.18 | $7.18 | 11,362,300 |
| 2025-01-14 | $6.91 | $7.15 | $6.91 | $7.15 | $7.15 | 14,356,050 |
| 2025-01-13 | $6.73 | $6.94 | $6.66 | $6.89 | $6.89 | 9,624,250 |
| 2025-01-09 | $6.98 | $7.08 | $6.95 | $7.02 | $7.02 | 8,970,040 |
| 2025-01-08 | $7.10 | $7.18 | $6.90 | $7.05 | $7.05 | 12,121,300 |
| 2025-01-07 | $6.90 | $7.11 | $6.87 | $7.11 | $7.11 | 12,801,150 |
| 2025-01-06 | $7.10 | $7.21 | $6.75 | $6.94 | $6.94 | 19,218,820 |
| 2025-01-03 | $7.79 | $7.80 | $7.22 | $7.38 | $7.38 | 22,997,280 |
| 2025-01-02 | $7.52 | $7.99 | $7.52 | $7.79 | $7.79 | 32,338,430 |
| 2024-12-31 | $7.34 | $7.98 | $7.32 | $7.64 | $7.64 | 31,559,950 |
| 2024-12-30 | $7.60 | $7.60 | $7.28 | $7.33 | $7.33 | 19,305,480 |
| 2024-12-27 | $7.23 | $7.71 | $7.11 | $7.66 | $7.66 | 29,582,240 |
| 2024-12-26 | $7.05 | $7.34 | $7.05 | $7.20 | $7.20 | 17,329,870 |
| 2024-12-25 | $7.40 | $7.45 | $7.03 | $7.15 | $7.15 | 25,995,730 |
| 2024-12-24 | $7.69 | $7.85 | $7.30 | $7.54 | $7.54 | 38,148,100 |
| 2024-12-23 | $8.43 | $8.59 | $8.01 | $8.01 | $8.01 | 37,974,490 |
| 2024-12-20 | $8.58 | $9.06 | $8.58 | $8.90 | $8.90 | 20,808,390 |
| 2024-12-19 | $8.72 | $8.80 | $8.48 | $8.63 | $8.63 | 20,398,000 |
| 2024-12-18 | $9.34 | $9.39 | $8.86 | $8.90 | $8.90 | 22,409,200 |
| 2024-12-17 | $9.60 | $9.65 | $9.10 | $9.13 | $9.13 | 27,996,700 |
| 2024-12-16 | $9.70 | $10.06 | $9.65 | $9.71 | $9.71 | 28,360,210 |
| 2024-12-13 | $10.10 | $10.16 | $9.85 | $9.89 | $9.89 | 38,163,570 |
| 2024-12-12 | $9.90 | $10.45 | $9.70 | $10.27 | $10.27 | 59,763,790 |
| 2024-12-11 | $9.56 | $9.99 | $9.52 | $9.97 | $9.97 | 46,457,310 |
| 2024-12-10 | $9.84 | $9.88 | $9.52 | $9.55 | $9.55 | 35,328,700 |
| 2024-12-09 | $9.99 | $10.02 | $9.50 | $9.52 | $9.52 | 41,154,600 |
| 2024-12-06 | $9.96 | $10.39 | $9.60 | $9.70 | $9.70 | 68,255,490 |
| 2024-12-05 | $9.09 | $10.53 | $9.06 | $10.21 | $10.21 | 91,695,170 |
| 2024-12-04 | $10.56 | $10.88 | $9.46 | $9.57 | $9.57 | 78,311,530 |
| 2024-12-03 | $9.97 | $10.51 | $9.76 | $10.51 | $10.51 | 114,802,860 |
| 2024-12-02 | $9.01 | $9.55 | $9.00 | $9.55 | $9.55 | 35,164,040 |
| 2024-11-29 | $8.63 | $8.82 | $8.60 | $8.68 | $8.68 | 15,134,960 |
| 2024-11-28 | $8.32 | $8.76 | $8.26 | $8.61 | $8.61 | 18,099,300 |
| 2024-11-27 | $8.21 | $8.31 | $7.96 | $8.28 | $8.28 | 7,567,800 |
| 2024-11-26 | $8.15 | $8.38 | $8.10 | $8.26 | $8.26 | 6,934,500 |
| 2024-11-25 | $8.01 | $8.19 | $7.98 | $8.17 | $8.17 | 7,646,100 |
| 2024-11-22 | $8.42 | $8.44 | $7.99 | $8.00 | $8.00 | 9,851,200 |
| 2024-11-21 | $8.44 | $8.51 | $8.32 | $8.43 | $8.43 | 6,522,600 |
| 2024-11-20 | $8.29 | $8.43 | $8.24 | $8.43 | $8.43 | 6,825,460 |
| 2024-11-19 | $8.26 | $8.30 | $8.09 | $8.28 | $8.28 | 7,466,000 |
| 2024-11-18 | $8.60 | $8.67 | $8.19 | $8.24 | $8.24 | 9,344,910 |
| 2024-11-15 | $8.51 | $8.70 | $8.50 | $8.52 | $8.52 | 8,363,500 |
| 2024-11-14 | $8.85 | $8.85 | $8.54 | $8.56 | $8.56 | 10,800,750 |
| 2024-11-13 | $8.79 | $8.97 | $8.71 | $8.87 | $8.87 | 10,148,700 |
| 2024-11-12 | $8.93 | $9.07 | $8.72 | $8.85 | $8.85 | 14,731,200 |
| 2024-11-11 | $9.10 | $9.10 | $8.81 | $8.98 | $8.98 | 23,074,460 |
| 2024-11-08 | $9.50 | $9.50 | $9.11 | $9.20 | $9.20 | 33,947,590 |
| 2024-11-07 | $8.87 | $9.77 | $8.82 | $9.61 | $9.61 | 46,190,380 |
| 2024-11-06 | $8.82 | $9.04 | $8.72 | $8.88 | $8.88 | 25,589,410 |
| 2024-11-05 | $8.53 | $9.23 | $8.47 | $8.95 | $8.95 | 32,457,870 |
| 2024-11-04 | $8.43 | $8.73 | $8.20 | $8.57 | $8.57 | 22,272,300 |
| 2024-11-01 | $8.30 | $8.65 | $8.08 | $8.56 | $8.56 | 26,928,630 |
| 2024-10-31 | $7.98 | $8.79 | $7.90 | $8.32 | $8.32 | 27,304,110 |
| 2024-10-30 | $7.90 | $8.19 | $7.85 | $8.08 | $8.08 | 12,370,050 |
| 2024-10-29 | $8.32 | $8.33 | $7.95 | $7.96 | $7.96 | 14,607,750 |
| 2024-10-28 | $7.88 | $8.33 | $7.87 | $8.32 | $8.32 | 22,847,300 |
| 2024-10-25 | $7.80 | $7.92 | $7.78 | $7.89 | $7.89 | 9,912,670 |
| 2024-10-24 | $7.71 | $7.86 | $7.66 | $7.79 | $7.79 | 7,618,100 |
| 2024-10-23 | $7.76 | $7.93 | $7.68 | $7.79 | $7.79 | 13,527,900 |
| 2024-10-22 | $7.48 | $7.89 | $7.41 | $7.79 | $7.79 | 17,120,050 |
| 2024-10-21 | $7.35 | $7.72 | $7.31 | $7.54 | $7.54 | 13,715,520 |
| 2024-10-18 | $7.25 | $7.47 | $7.20 | $7.38 | $7.38 | 9,722,410 |
| 2024-10-17 | $7.40 | $7.46 | $7.26 | $7.27 | $7.27 | 8,838,440 |
| 2024-10-16 | $7.38 | $7.48 | $7.31 | $7.39 | $7.39 | 6,877,800 |
| 2024-10-15 | $7.48 | $7.59 | $7.39 | $7.40 | $7.40 | 7,662,800 |
| 2024-10-14 | $7.43 | $7.55 | $7.30 | $7.52 | $7.52 | 8,595,650 |
| 2024-10-11 | $7.62 | $7.65 | $7.29 | $7.40 | $7.40 | 9,455,200 |
| 2024-10-10 | $7.58 | $7.85 | $7.45 | $7.57 | $7.57 | 11,993,790 |
| 2024-10-09 | $8.40 | $8.40 | $7.68 | $7.68 | $7.68 | 21,510,160 |
| 2024-10-08 | $9.37 | $9.37 | $8.18 | $8.53 | $8.53 | 37,009,410 |
| 2024-09-30 | $8.29 | $8.71 | $7.98 | $8.52 | $8.52 | 33,167,810 |
| 2024-09-27 | $7.81 | $8.04 | $7.68 | $7.95 | $7.95 | 14,607,710 |
| 2024-09-26 | $7.12 | $7.66 | $7.06 | $7.66 | $7.66 | 16,084,880 |
| 2024-09-25 | $7.13 | $7.29 | $7.09 | $7.12 | $7.12 | 7,490,300 |
| 2024-09-24 | $6.90 | $7.10 | $6.84 | $7.10 | $7.10 | 6,681,160 |
| 2024-09-23 | $6.89 | $6.94 | $6.81 | $6.88 | $6.88 | 3,522,200 |
| 2024-09-20 | $6.90 | $6.94 | $6.80 | $6.87 | $6.87 | 3,816,270 |
| 2024-09-19 | $6.72 | $6.98 | $6.69 | $6.91 | $6.91 | 6,993,870 |
| 2024-09-18 | $6.80 | $6.81 | $6.60 | $6.70 | $6.70 | 6,270,970 |
| 2024-09-13 | $7.14 | $7.14 | $6.85 | $6.90 | $6.90 | 9,556,100 |
| 2024-09-12 | $6.91 | $7.36 | $6.83 | $7.15 | $7.15 | 14,843,600 |
| 2024-09-11 | $6.86 | $6.88 | $6.75 | $6.81 | $6.81 | 4,165,000 |
| 2024-09-10 | $7.02 | $7.11 | $6.80 | $6.95 | $6.95 | 7,364,000 |
| 2024-09-09 | $6.61 | $7.06 | $6.56 | $6.93 | $6.93 | 9,256,200 |
| 2024-09-06 | $6.74 | $6.80 | $6.67 | $6.71 | $6.71 | 3,504,100 |
| 2024-09-05 | $6.63 | $6.74 | $6.62 | $6.74 | $6.74 | 3,719,300 |
| 2024-09-04 | $6.71 | $6.75 | $6.60 | $6.61 | $6.61 | 3,848,000 |
| 2024-09-03 | $6.65 | $6.80 | $6.62 | $6.72 | $6.72 | 5,535,930 |
| 2024-09-02 | $6.82 | $6.87 | $6.63 | $6.64 | $6.64 | 5,461,480 |
| 2024-08-30 | $6.77 | $6.99 | $6.67 | $6.85 | $6.85 | 8,840,340 |
| 2024-08-29 | $6.56 | $6.80 | $6.53 | $6.78 | $6.78 | 6,333,800 |
| 2024-08-28 | $6.70 | $6.85 | $6.57 | $6.62 | $6.62 | 7,553,940 |
| 2024-08-27 | $6.88 | $6.88 | $6.58 | $6.59 | $6.59 | 6,976,780 |
| 2024-08-26 | $6.95 | $7.04 | $6.75 | $6.88 | $6.88 | 5,196,160 |
| 2024-08-23 | $7.00 | $7.07 | $6.89 | $6.89 | $6.89 | 5,014,190 |
| 2024-08-22 | $7.30 | $7.49 | $6.98 | $7.01 | $7.01 | 9,454,500 |
| 2024-08-21 | $7.05 | $7.72 | $7.05 | $7.39 | $7.39 | 13,217,270 |
| 2024-08-20 | $8.43 | $8.45 | $7.53 | $7.53 | $7.53 | 17,396,850 |
| 2024-08-19 | $8.44 | $8.51 | $8.33 | $8.37 | $8.37 | 2,926,910 |
| 2024-08-16 | $8.50 | $8.65 | $8.35 | $8.45 | $8.45 | 4,666,220 |
| 2024-08-15 | $8.50 | $8.55 | $8.38 | $8.53 | $8.53 | 3,766,970 |
| 2024-08-14 | $8.55 | $8.61 | $8.43 | $8.45 | $8.45 | 1,797,100 |
| 2024-08-13 | $8.52 | $8.55 | $8.44 | $8.55 | $8.55 | 1,627,280 |
| 2024-08-12 | $8.62 | $8.65 | $8.51 | $8.52 | $8.52 | 2,477,410 |
| 2024-08-09 | $8.86 | $8.86 | $8.60 | $8.63 | $8.63 | 3,427,700 |
| 2024-08-08 | $8.68 | $8.86 | $8.50 | $8.70 | $8.70 | 3,752,200 |
| 2024-08-07 | $8.75 | $8.79 | $8.64 | $8.70 | $8.70 | 3,544,700 |
| 2024-08-06 | $8.49 | $8.73 | $8.46 | $8.70 | $8.70 | 4,273,600 |
| 2024-08-05 | $8.50 | $8.69 | $8.36 | $8.41 | $8.41 | 5,395,000 |
| 2024-08-02 | $8.74 | $8.79 | $8.50 | $8.55 | $8.55 | 4,328,100 |
| 2024-08-01 | $8.85 | $8.86 | $8.68 | $8.71 | $8.71 | 4,533,820 |
| 2024-07-31 | $8.80 | $8.95 | $8.73 | $8.86 | $8.86 | 5,760,070 |
| 2024-07-30 | $8.52 | $8.70 | $8.48 | $8.70 | $8.70 | 3,164,850 |
| 2024-07-29 | $8.51 | $8.68 | $8.47 | $8.59 | $8.59 | 3,118,580 |
| 2024-07-26 | $8.47 | $8.70 | $8.41 | $8.51 | $8.51 | 4,476,000 |
| 2024-07-25 | $8.38 | $8.56 | $8.32 | $8.41 | $8.41 | 4,087,300 |
| 2024-07-24 | $8.67 | $8.72 | $8.35 | $8.44 | $8.44 | 5,234,400 |
| 2024-07-23 | $8.76 | $8.95 | $8.66 | $8.66 | $8.66 | 3,696,300 |
| 2024-07-22 | $8.77 | $8.90 | $8.71 | $8.84 | $8.84 | 4,654,400 |
| 2024-07-19 | $8.54 | $8.88 | $8.54 | $8.83 | $8.83 | 7,687,330 |
| 2024-07-18 | $8.57 | $8.65 | $8.50 | $8.57 | $8.57 | 4,293,060 |
| 2024-07-17 | $8.56 | $8.79 | $8.55 | $8.64 | $8.64 | 6,384,160 |
| 2024-07-16 | $8.60 | $8.65 | $8.45 | $8.56 | $8.56 | 5,509,680 |
| 2024-07-15 | $8.77 | $8.89 | $8.53 | $8.54 | $8.54 | 11,910,070 |
| 2024-07-12 | $8.21 | $8.73 | $8.12 | $8.70 | $8.70 | 13,630,640 |
| 2024-07-11 | $7.88 | $8.30 | $7.85 | $8.20 | $8.20 | 9,239,980 |
| 2024-07-10 | $7.56 | $7.92 | $7.48 | $7.85 | $7.85 | 8,752,800 |
| 2024-07-09 | $7.62 | $7.74 | $7.37 | $7.60 | $7.60 | 4,140,480 |
| 2024-07-08 | $7.72 | $7.79 | $7.57 | $7.62 | $7.62 | 3,760,730 |
| 2024-07-05 | $7.38 | $7.78 | $7.36 | $7.72 | $7.72 | 5,973,700 |
| 2024-07-04 | $7.53 | $7.60 | $7.39 | $7.45 | $7.45 | 3,758,260 |
| 2024-07-03 | $7.49 | $7.62 | $7.44 | $7.53 | $7.53 | 3,029,100 |
| 2024-07-02 | $7.61 | $7.69 | $7.46 | $7.49 | $7.49 | 3,979,500 |
| 2024-07-01 | $7.66 | $7.83 | $7.60 | $7.61 | $7.61 | 4,603,510 |
| 2024-06-28 | $7.53 | $7.71 | $7.52 | $7.63 | $7.63 | 4,086,700 |
| 2024-06-27 | $7.46 | $7.75 | $7.42 | $7.60 | $7.60 | 5,941,440 |
| 2024-06-26 | $7.31 | $7.59 | $7.25 | $7.54 | $7.54 | 4,992,050 |
| 2024-06-25 | $7.05 | $7.37 | $7.04 | $7.31 | $7.31 | 4,115,900 |
| 2024-06-24 | $7.20 | $7.28 | $7.05 | $7.11 | $7.11 | 3,484,700 |
| 2024-06-21 | $7.27 | $7.37 | $7.21 | $7.29 | $7.29 | 3,498,800 |
| 2024-06-20 | $7.50 | $7.59 | $7.34 | $7.35 | $7.35 | 3,289,500 |
| 2024-06-19 | $7.46 | $7.68 | $7.46 | $7.55 | $7.55 | 5,691,900 |
| 2024-06-18 | $7.35 | $7.60 | $7.33 | $7.58 | $7.58 | 6,263,430 |
| 2024-06-17 | $6.95 | $7.69 | $6.89 | $7.46 | $7.46 | 11,030,400 |
| 2024-06-14 | $6.83 | $7.05 | $6.80 | $7.02 | $7.02 | 2,978,120 |
| 2024-06-13 | $7.01 | $7.03 | $6.87 | $6.88 | $6.88 | 3,021,600 |
| 2024-06-12 | $7.01 | $7.07 | $6.98 | $7.03 | $7.03 | 3,083,400 |
| 2024-06-11 | $7.05 | $7.10 | $6.90 | $7.01 | $7.01 | 3,259,700 |
| 2024-06-07 | $6.90 | $7.14 | $6.79 | $7.05 | $7.05 | 6,317,260 |
| 2024-06-06 | $7.06 | $7.13 | $6.75 | $6.76 | $6.76 | 8,424,540 |
| 2024-06-05 | $7.42 | $7.42 | $7.08 | $7.11 | $7.11 | 5,806,250 |
| 2024-06-04 | $7.28 | $7.45 | $7.28 | $7.37 | $7.37 | 3,688,100 |
| 2024-06-03 | $7.62 | $7.65 | $7.38 | $7.48 | $7.48 | 5,272,600 |
| 2024-05-31 | $7.72 | $7.87 | $7.59 | $7.63 | $7.63 | 4,309,700 |
| 2024-05-30 | $7.79 | $7.88 | $7.60 | $7.81 | $7.81 | 2,832,210 |
| 2024-05-29 | $7.85 | $7.97 | $7.80 | $7.81 | $7.81 | 3,395,410 |
| 2024-05-28 | $8.02 | $8.07 | $7.90 | $7.94 | $7.94 | 3,578,590 |
| 2024-05-27 | $7.92 | $8.25 | $7.88 | $8.05 | $8.05 | 7,826,680 |
| 2024-05-24 | $7.76 | $7.97 | $7.76 | $7.89 | $7.89 | 3,475,300 |
| 2024-05-23 | $7.99 | $8.00 | $7.81 | $7.82 | $7.82 | 4,775,800 |
| 2024-05-22 | $8.06 | $8.09 | $7.96 | $8.04 | $8.04 | 3,155,000 |
| 2024-05-21 | $8.10 | $8.10 | $7.98 | $8.04 | $8.04 | 4,040,100 |
| 2024-05-20 | $8.06 | $8.21 | $8.03 | $8.13 | $8.13 | 6,409,590 |
| 2024-05-17 | $8.15 | $8.28 | $7.95 | $8.05 | $8.05 | 6,961,500 |
| 2024-05-16 | $7.88 | $8.25 | $7.88 | $8.15 | $8.15 | 11,282,250 |
| 2024-05-15 | $7.95 | $8.01 | $7.90 | $7.91 | $7.91 | 4,826,200 |
| 2024-05-14 | $7.72 | $8.00 | $7.72 | $7.95 | $7.95 | 5,253,400 |
| 2024-05-13 | $7.92 | $7.97 | $7.71 | $7.78 | $7.78 | 5,748,160 |
| 2024-05-10 | $7.88 | $7.99 | $7.79 | $7.93 | $7.93 | 7,436,440 |
| 2024-05-09 | $7.64 | $7.85 | $7.64 | $7.85 | $7.85 | 5,942,300 |
| 2024-05-08 | $7.87 | $7.89 | $7.62 | $7.65 | $7.65 | 6,560,360 |
| 2024-05-07 | $7.73 | $7.93 | $7.62 | $7.91 | $7.91 | 9,250,310 |
| 2024-05-06 | $7.55 | $7.82 | $7.55 | $7.74 | $7.74 | 9,433,060 |
| 2024-04-30 | $7.46 | $7.65 | $7.42 | $7.53 | $7.53 | 9,373,680 |
| 2024-04-29 | $6.90 | $7.53 | $6.90 | $7.50 | $7.50 | 15,723,630 |
| 2024-04-26 | $6.86 | $7.02 | $6.79 | $6.95 | $6.95 | 7,184,100 |
| 2024-04-25 | $6.96 | $6.98 | $6.85 | $6.90 | $6.90 | 5,568,140 |
| 2024-04-24 | $7.11 | $7.16 | $6.67 | $6.97 | $6.97 | 10,361,000 |
| 2024-04-23 | $7.12 | $7.22 | $7.09 | $7.11 | $7.11 | 5,988,300 |
| 2024-04-22 | $7.11 | $7.38 | $7.09 | $7.21 | $7.21 | 5,511,800 |
| 2024-04-19 | $7.31 | $7.43 | $7.20 | $7.25 | $7.25 | 5,347,400 |
| 2024-04-18 | $7.56 | $7.57 | $7.35 | $7.40 | $7.40 | 6,049,020 |
| 2024-04-17 | $7.30 | $7.65 | $7.30 | $7.56 | $7.56 | 7,411,010 |
| 2024-04-16 | $7.75 | $7.80 | $7.23 | $7.26 | $7.26 | 12,607,410 |
| 2024-04-15 | $7.92 | $8.35 | $7.92 | $7.92 | $7.92 | 18,041,420 |
| 2024-04-12 | $8.85 | $9.09 | $8.73 | $8.80 | $8.80 | 10,067,240 |
| 2024-04-11 | $8.74 | $8.87 | $8.64 | $8.71 | $8.71 | 7,207,230 |
| 2024-04-10 | $8.98 | $9.25 | $8.80 | $8.91 | $8.91 | 13,125,640 |
| 2024-04-09 | $8.48 | $9.20 | $8.47 | $9.04 | $9.04 | 16,063,090 |
| 2024-04-08 | $8.69 | $8.69 | $8.51 | $8.56 | $8.56 | 4,280,780 |
| 2024-04-03 | $8.79 | $8.86 | $8.59 | $8.73 | $8.73 | 4,312,180 |
| 2024-04-02 | $8.79 | $8.81 | $8.66 | $8.73 | $8.73 | 4,741,840 |
| 2024-04-01 | $8.67 | $8.80 | $8.65 | $8.80 | $8.80 | 5,265,400 |
| 2024-03-29 | $8.52 | $8.64 | $8.40 | $8.62 | $8.62 | 4,664,000 |
| 2024-03-28 | $8.48 | $8.64 | $8.44 | $8.52 | $8.52 | 3,793,100 |
| 2024-03-27 | $8.67 | $8.80 | $8.45 | $8.45 | $8.45 | 4,972,000 |
| 2024-03-26 | $8.67 | $8.88 | $8.60 | $8.73 | $8.73 | 5,734,300 |
| 2024-03-25 | $9.05 | $9.07 | $8.61 | $8.61 | $8.61 | 8,725,840 |
| 2024-03-22 | $9.20 | $9.25 | $8.95 | $9.04 | $9.04 | 7,991,520 |
| 2024-03-21 | $9.24 | $9.35 | $9.13 | $9.28 | $9.28 | 7,942,520 |
| 2024-03-20 | $9.24 | $9.25 | $9.14 | $9.21 | $9.21 | 6,079,870 |
| 2024-03-19 | $9.21 | $9.33 | $9.15 | $9.24 | $9.24 | 8,231,740 |
| 2024-03-18 | $9.15 | $9.23 | $9.03 | $9.22 | $9.22 | 9,733,810 |
| 2024-03-15 | $9.02 | $9.33 | $9.02 | $9.23 | $9.23 | 9,288,640 |
| 2024-03-14 | $9.10 | $9.25 | $8.99 | $9.11 | $9.11 | 6,651,620 |
| 2024-03-13 | $9.23 | $9.24 | $9.09 | $9.15 | $9.15 | 8,907,560 |
| 2024-03-12 | $9.03 | $9.39 | $9.00 | $9.29 | $9.29 | 14,367,190 |
| 2024-03-11 | $8.91 | $9.12 | $8.91 | $9.05 | $9.05 | 6,120,390 |
| 2024-03-08 | $8.96 | $9.05 | $8.80 | $8.91 | $8.91 | 6,733,300 |
| 2024-03-07 | $9.09 | $9.19 | $8.98 | $9.00 | $9.00 | 7,314,590 |
| 2024-03-06 | $9.20 | $9.27 | $8.96 | $9.12 | $9.12 | 9,821,640 |
| 2024-03-05 | $8.97 | $9.32 | $8.82 | $9.28 | $9.28 | 14,799,900 |
| 2024-03-04 | $9.07 | $9.15 | $8.92 | $8.99 | $8.99 | 8,323,610 |
| 2024-03-01 | $9.18 | $9.25 | $9.07 | $9.15 | $9.15 | 11,990,500 |
| 2024-02-29 | $8.79 | $9.35 | $8.70 | $9.29 | $9.29 | 17,855,020 |
| 2024-02-28 | $9.47 | $9.78 | $8.87 | $8.87 | $8.87 | 28,036,040 |
| 2024-02-27 | $8.50 | $9.37 | $8.41 | $9.37 | $9.37 | 18,394,410 |
| 2024-02-26 | $8.50 | $8.67 | $8.43 | $8.52 | $8.52 | 9,139,670 |
| 2024-02-23 | $8.52 | $8.71 | $8.46 | $8.59 | $8.59 | 8,134,160 |
| 2024-02-22 | $8.46 | $8.59 | $8.35 | $8.56 | $8.56 | 8,846,920 |
| 2024-02-21 | $8.33 | $8.84 | $8.27 | $8.51 | $8.51 | 13,631,680 |
| 2024-02-20 | $8.40 | $8.41 | $8.17 | $8.37 | $8.37 | 6,828,040 |
| 2024-02-19 | $8.29 | $8.48 | $8.09 | $8.44 | $8.44 | 9,691,610 |
| 2024-02-08 | $7.52 | $8.06 | $7.51 | $8.05 | $8.05 | 10,799,880 |
| 2024-02-07 | $7.93 | $7.95 | $7.43 | $7.53 | $7.53 | 10,183,430 |
| 2024-02-06 | $7.26 | $8.15 | $7.08 | $7.83 | $7.83 | 14,334,780 |
| 2024-02-05 | $8.71 | $8.71 | $7.85 | $7.85 | $7.85 | 16,537,600 |
| 2024-02-02 | $8.51 | $9.30 | $8.32 | $8.72 | $8.72 | 20,726,010 |
| 2024-02-01 | $8.60 | $8.97 | $8.14 | $8.61 | $8.61 | 17,839,530 |
| 2024-01-31 | $9.86 | $10.06 | $8.87 | $8.87 | $8.87 | 24,263,200 |
| 2024-01-30 | $9.98 | $10.40 | $9.70 | $9.86 | $9.86 | 30,482,840 |
| 2024-01-29 | $10.50 | $11.08 | $10.21 | $10.57 | $10.57 | 47,732,090 |
| 2024-01-26 | $9.21 | $10.07 | $9.16 | $10.07 | $10.07 | 11,162,530 |
| 2024-01-25 | $8.88 | $9.17 | $8.78 | $9.15 | $9.15 | 5,030,610 |
| 2024-01-24 | $8.61 | $8.90 | $8.46 | $8.87 | $8.87 | 5,878,400 |
| 2024-01-23 | $8.60 | $8.76 | $8.41 | $8.61 | $8.61 | 4,935,000 |
| 2024-01-22 | $9.22 | $9.25 | $8.67 | $8.75 | $8.75 | 6,635,400 |
| 2024-01-19 | $9.31 | $9.41 | $9.22 | $9.27 | $9.27 | 2,786,700 |
| 2024-01-18 | $9.20 | $9.45 | $9.06 | $9.32 | $9.32 | 4,900,780 |
| 2024-01-17 | $9.65 | $9.70 | $9.37 | $9.39 | $9.39 | 3,363,500 |
| 2024-01-16 | $9.60 | $9.76 | $9.45 | $9.71 | $9.71 | 4,096,010 |
| 2024-01-15 | $9.69 | $9.79 | $9.60 | $9.64 | $9.64 | 3,968,850 |
| 2024-01-12 | $9.81 | $10.00 | $9.70 | $9.71 | $9.71 | 6,094,750 |
| 2024-01-11 | $9.59 | $9.70 | $9.54 | $9.70 | $9.70 | 3,227,300 |
| 2024-01-10 | $9.57 | $9.73 | $9.40 | $9.62 | $9.62 | 3,999,740 |
| 2024-01-09 | $9.58 | $9.74 | $9.51 | $9.57 | $9.57 | 3,138,730 |
| 2024-01-08 | $9.79 | $9.82 | $9.60 | $9.62 | $9.62 | 3,469,680 |
| 2024-01-05 | $10.00 | $10.05 | $9.76 | $9.80 | $9.80 | 3,892,750 |
| 2024-01-04 | $10.11 | $10.11 | $9.96 | $10.00 | $10.00 | 3,000,400 |
| 2024-01-03 | $10.10 | $10.20 | $10.01 | $10.11 | $10.11 | 3,233,270 |
| 2024-01-02 | $10.13 | $10.17 | $10.03 | $10.12 | $10.12 | 3,872,800 |
| 2024-01-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-12-29 | $10.39 | $10.39 | $10.14 | $10.17 | $10.17 | 7,292,680 |
| 2023-12-28 | $9.96 | $10.46 | $9.93 | $10.34 | $10.34 | 9,728,490 |
| 2023-12-27 | $10.01 | $10.19 | $9.91 | $10.04 | $10.04 | 5,271,480 |
| 2023-12-26 | $9.91 | $10.24 | $9.69 | $10.11 | $10.11 | 10,425,010 |
| 2023-12-25 | $10.14 | $10.20 | $9.88 | $9.91 | $9.91 | 6,896,030 |
| 2023-12-22 | $10.65 | $10.65 | $10.10 | $10.14 | $10.14 | 12,256,170 |
| 2023-12-21 | $10.45 | $10.75 | $10.30 | $10.57 | $10.57 | 10,694,000 |
| 2023-12-20 | $10.75 | $10.82 | $10.45 | $10.45 | $10.45 | 13,582,300 |
| 2023-12-19 | $10.67 | $11.38 | $10.67 | $10.98 | $10.98 | 18,196,510 |
| 2023-12-18 | $10.98 | $11.06 | $10.61 | $10.67 | $10.67 | 16,644,120 |
| 2023-12-15 | $10.65 | $11.30 | $10.58 | $11.20 | $11.20 | 25,597,730 |
| 2023-12-14 | $10.50 | $11.16 | $10.43 | $10.68 | $10.68 | 15,938,230 |
| 2023-12-13 | $10.60 | $10.60 | $10.43 | $10.43 | $10.43 | 4,728,600 |
| 2023-12-12 | $10.54 | $10.61 | $10.48 | $10.61 | $10.61 | 3,844,000 |
| 2023-12-11 | $10.64 | $10.65 | $10.37 | $10.51 | $10.51 | 6,755,040 |
| 2023-12-08 | $10.83 | $10.90 | $10.65 | $10.66 | $10.66 | 7,507,980 |
| 2023-12-07 | $10.75 | $10.89 | $10.69 | $10.85 | $10.85 | 6,647,160 |
| 2023-12-06 | $10.70 | $10.88 | $10.64 | $10.78 | $10.78 | 8,081,300 |
| 2023-12-05 | $10.76 | $11.10 | $10.73 | $10.75 | $10.75 | 9,254,320 |
| 2023-12-04 | $10.85 | $10.95 | $10.73 | $10.81 | $10.81 | 8,863,620 |
| 2023-12-01 | $10.81 | $10.95 | $10.72 | $10.91 | $10.91 | 9,391,830 |
| 2023-11-30 | $10.86 | $11.19 | $10.65 | $10.88 | $10.88 | 15,594,950 |
| 2023-11-29 | $10.75 | $10.89 | $10.66 | $10.88 | $10.88 | 10,713,940 |
| 2023-11-28 | $10.66 | $10.90 | $10.57 | $10.75 | $10.75 | 11,979,240 |
| 2023-11-27 | $10.61 | $10.82 | $10.46 | $10.66 | $10.66 | 13,379,360 |
| 2023-11-24 | $10.48 | $10.72 | $10.45 | $10.64 | $10.64 | 13,823,400 |
| 2023-11-23 | $10.44 | $10.54 | $10.35 | $10.47 | $10.47 | 7,403,120 |
| 2023-11-22 | $10.30 | $10.52 | $10.27 | $10.43 | $10.43 | 5,647,900 |
| 2023-11-21 | $10.39 | $10.48 | $10.35 | $10.40 | $10.40 | 5,983,700 |
| 2023-11-20 | $10.38 | $10.43 | $10.26 | $10.36 | $10.36 | 4,258,070 |
| 2023-11-17 | $10.15 | $10.29 | $10.11 | $10.27 | $10.27 | 3,101,900 |
| 2023-11-16 | $10.29 | $10.35 | $10.16 | $10.19 | $10.19 | 3,273,020 |
| 2023-11-15 | $10.49 | $10.49 | $10.28 | $10.34 | $10.34 | 4,764,900 |
| 2023-11-14 | $10.23 | $10.31 | $10.19 | $10.30 | $10.30 | 4,201,540 |
| 2023-11-13 | $10.16 | $10.23 | $10.10 | $10.21 | $10.21 | 4,323,900 |
| 2023-11-10 | $10.33 | $10.33 | $10.10 | $10.16 | $10.16 | 5,104,200 |
| 2023-11-09 | $10.51 | $10.56 | $10.29 | $10.32 | $10.32 | 8,288,990 |
| 2023-11-08 | $10.37 | $10.60 | $10.34 | $10.54 | $10.54 | 9,955,420 |
| 2023-11-07 | $10.28 | $10.47 | $10.17 | $10.41 | $10.41 | 10,218,810 |
| 2023-11-06 | $10.02 | $10.35 | $10.02 | $10.34 | $10.34 | 15,581,150 |
| 2023-11-03 | $9.52 | $10.40 | $9.51 | $10.05 | $10.05 | 20,693,440 |
| 2023-11-02 | $9.68 | $9.71 | $9.51 | $9.51 | $9.51 | 6,008,480 |
| 2023-11-01 | $10.18 | $10.27 | $9.71 | $9.72 | $9.72 | 10,554,100 |
| 2023-10-31 | $9.61 | $9.70 | $9.57 | $9.70 | $9.70 | 5,843,690 |
| 2023-10-30 | $9.48 | $9.68 | $9.42 | $9.61 | $9.61 | 5,310,380 |
| 2023-10-27 | $9.35 | $9.57 | $9.32 | $9.55 | $9.55 | 5,049,010 |
| 2023-10-26 | $9.36 | $9.42 | $9.26 | $9.40 | $9.40 | 4,054,500 |
| 2023-10-25 | $9.32 | $9.60 | $9.32 | $9.43 | $9.43 | 5,824,640 |
| 2023-10-24 | $9.09 | $9.30 | $9.02 | $9.29 | $9.29 | 5,299,500 |
| 2023-10-23 | $9.15 | $9.31 | $9.01 | $9.10 | $9.10 | 5,360,700 |
| 2023-10-20 | $9.20 | $9.31 | $9.15 | $9.16 | $9.16 | 4,157,800 |
| 2023-10-19 | $9.30 | $9.44 | $9.19 | $9.20 | $9.20 | 5,708,900 |
| 2023-10-18 | $9.55 | $9.56 | $9.38 | $9.44 | $9.44 | 3,907,940 |
| 2023-10-17 | $9.56 | $9.64 | $9.50 | $9.55 | $9.55 | 3,398,130 |
| 2023-10-16 | $9.73 | $9.75 | $9.56 | $9.60 | $9.60 | 4,380,340 |
| 2023-10-13 | $10.05 | $10.05 | $9.68 | $9.73 | $9.73 | 6,808,580 |
| 2023-10-12 | $10.00 | $10.09 | $9.94 | $10.04 | $10.04 | 4,306,980 |
| 2023-10-11 | $10.08 | $10.12 | $9.94 | $9.97 | $9.97 | 4,576,200 |
| 2023-10-10 | $10.09 | $10.18 | $10.05 | $10.07 | $10.07 | 3,056,850 |
| 2023-10-09 | $10.23 | $10.23 | $10.01 | $10.05 | $10.05 | 5,345,000 |
| 2023-09-28 | $10.20 | $10.30 | $10.18 | $10.25 | $10.25 | 2,766,560 |
| 2023-09-27 | $10.11 | $10.25 | $10.09 | $10.20 | $10.20 | 3,644,820 |
| 2023-09-26 | $10.23 | $10.29 | $10.10 | $10.11 | $10.11 | 3,298,350 |
| 2023-09-25 | $10.35 | $10.42 | $10.22 | $10.27 | $10.27 | 3,427,080 |
| 2023-09-22 | $10.15 | $10.42 | $10.09 | $10.40 | $10.40 | 4,823,100 |
| 2023-09-21 | $10.29 | $10.33 | $10.14 | $10.15 | $10.15 | 3,697,720 |
| 2023-09-20 | $10.37 | $10.41 | $10.28 | $10.29 | $10.29 | 2,818,500 |
| 2023-09-19 | $10.54 | $10.59 | $10.34 | $10.37 | $10.37 | 4,917,200 |
| 2023-09-18 | $10.40 | $10.64 | $10.28 | $10.56 | $10.56 | 5,046,400 |
| 2023-09-15 | $10.47 | $10.58 | $10.41 | $10.45 | $10.45 | 3,629,010 |
| 2023-09-14 | $10.54 | $10.59 | $10.37 | $10.44 | $10.44 | 4,380,900 |
| 2023-09-13 | $10.65 | $10.84 | $10.49 | $10.56 | $10.56 | 6,927,390 |
| 2023-09-12 | $10.63 | $10.74 | $10.58 | $10.61 | $10.61 | 3,480,680 |
| 2023-09-11 | $10.58 | $10.76 | $10.50 | $10.70 | $10.70 | 4,227,500 |
| 2023-09-08 | $10.63 | $10.72 | $10.50 | $10.60 | $10.60 | 4,085,580 |
| 2023-09-07 | $10.88 | $10.96 | $10.66 | $10.67 | $10.67 | 4,894,900 |
| 2023-09-06 | $10.93 | $10.99 | $10.85 | $10.88 | $10.88 | 4,735,690 |
| 2023-09-05 | $11.10 | $11.16 | $10.98 | $11.00 | $11.00 | 7,771,450 |
| 2023-09-04 | $10.87 | $11.28 | $10.85 | $11.19 | $11.19 | 13,569,950 |
| 2023-09-01 | $10.92 | $11.17 | $10.85 | $10.89 | $10.89 | 10,865,300 |
| 2023-08-31 | $10.76 | $11.21 | $10.63 | $10.93 | $10.93 | 12,510,330 |
| 2023-08-30 | $10.70 | $10.90 | $10.61 | $10.78 | $10.78 | 8,549,910 |
| 2023-08-29 | $10.33 | $10.66 | $10.25 | $10.60 | $10.60 | 7,713,680 |
| 2023-08-28 | $10.60 | $10.65 | $10.26 | $10.33 | $10.33 | 8,765,240 |
| 2023-08-25 | $10.37 | $10.37 | $10.06 | $10.11 | $10.11 | 6,812,180 |
| 2023-08-24 | $10.34 | $10.55 | $10.25 | $10.43 | $10.43 | 4,973,890 |
| 2023-08-23 | $10.58 | $10.63 | $10.39 | $10.40 | $10.40 | 4,705,600 |
| 2023-08-22 | $10.70 | $10.79 | $10.42 | $10.65 | $10.65 | 6,622,360 |
| 2023-08-21 | $10.62 | $10.87 | $10.61 | $10.69 | $10.69 | 5,680,690 |
| 2023-08-18 | $11.05 | $11.14 | $10.71 | $10.72 | $10.72 | 9,732,770 |
| 2023-08-17 | $10.89 | $11.21 | $10.72 | $11.12 | $11.12 | 10,083,840 |
| 2023-08-16 | $10.88 | $11.00 | $10.80 | $10.89 | $10.89 | 5,596,500 |
| 2023-08-15 | $10.98 | $11.05 | $10.78 | $10.86 | $10.86 | 5,970,000 |
| 2023-08-14 | $10.82 | $10.98 | $10.80 | $10.95 | $10.95 | 6,575,760 |
| 2023-08-11 | $11.45 | $11.48 | $11.06 | $11.08 | $11.08 | 8,314,270 |
| 2023-08-10 | $11.44 | $11.52 | $11.31 | $11.44 | $11.44 | 5,547,890 |
| 2023-08-09 | $11.50 | $11.57 | $11.39 | $11.42 | $11.42 | 6,091,260 |
| 2023-08-08 | $11.51 | $11.61 | $11.38 | $11.55 | $11.55 | 8,586,900 |
| 2023-08-07 | $11.78 | $11.78 | $11.53 | $11.58 | $11.58 | 11,173,190 |
| 2023-08-04 | $12.06 | $12.15 | $11.80 | $11.85 | $11.85 | 13,996,640 |
| 2023-08-03 | $11.85 | $12.07 | $11.74 | $11.98 | $11.98 | 15,281,900 |
| 2023-08-02 | $11.99 | $12.07 | $11.79 | $11.87 | $11.87 | 18,564,060 |
| 2023-08-01 | $11.83 | $12.50 | $11.66 | $12.01 | $12.01 | 37,734,620 |
| 2023-07-31 | $11.71 | $12.17 | $11.63 | $11.83 | $11.83 | 30,204,360 |
| 2023-07-28 | $11.06 | $12.04 | $11.01 | $11.71 | $11.71 | 35,355,420 |
| 2023-07-27 | $11.17 | $11.30 | $11.06 | $11.07 | $11.07 | 8,475,130 |
| 2023-07-26 | $11.22 | $11.32 | $11.06 | $11.16 | $11.16 | 8,099,740 |
| 2023-07-25 | $11.35 | $11.42 | $11.22 | $11.27 | $11.27 | 14,523,860 |
| 2023-07-24 | $10.91 | $11.25 | $10.83 | $11.15 | $11.15 | 10,998,270 |
| 2023-07-21 | $10.64 | $11.38 | $10.62 | $11.10 | $11.10 | 17,892,910 |
| 2023-07-20 | $10.65 | $10.84 | $10.61 | $10.64 | $10.64 | 4,412,380 |
| 2023-07-19 | $10.65 | $10.75 | $10.62 | $10.65 | $10.65 | 2,813,700 |
| 2023-07-18 | $10.73 | $10.75 | $10.63 | $10.69 | $10.69 | 3,019,650 |
| 2023-07-17 | $10.65 | $10.80 | $10.58 | $10.75 | $10.75 | 4,886,500 |
| 2023-07-14 | $10.94 | $10.97 | $10.78 | $10.81 | $10.81 | 5,874,100 |
| 2023-07-13 | $10.85 | $11.03 | $10.84 | $10.93 | $10.93 | 6,817,380 |
| 2023-07-12 | $10.85 | $10.91 | $10.75 | $10.79 | $10.79 | 5,119,500 |
| 2023-07-11 | $10.99 | $10.99 | $10.82 | $10.90 | $10.90 | 5,793,620 |
| 2023-07-10 | $10.80 | $11.17 | $10.79 | $11.00 | $11.00 | 9,108,300 |
| 2023-07-07 | $10.81 | $10.88 | $10.77 | $10.80 | $10.80 | 3,743,320 |
| 2023-07-06 | $10.83 | $10.95 | $10.79 | $10.87 | $10.87 | 4,371,680 |
| 2023-07-05 | $11.20 | $11.24 | $10.85 | $10.89 | $10.89 | 9,717,940 |
| 2023-07-04 | $11.23 | $11.27 | $11.08 | $11.19 | $11.19 | 7,097,630 |
| 2023-07-03 | $11.05 | $11.30 | $10.96 | $11.27 | $11.27 | 10,170,270 |
| 2023-06-30 | $11.18 | $11.56 | $11.06 | $11.14 | $11.14 | 11,385,590 |
| 2023-06-29 | $11.37 | $11.76 | $11.11 | $11.17 | $11.17 | 20,108,760 |
| 2023-06-28 | $11.20 | $11.20 | $10.87 | $11.00 | $11.00 | 6,395,300 |
| 2023-06-27 | $10.79 | $11.28 | $10.79 | $11.16 | $11.16 | 9,781,600 |
| 2023-06-26 | $10.89 | $10.90 | $10.69 | $10.69 | $10.69 | 7,089,300 |
| 2023-06-21 | $11.10 | $11.23 | $10.95 | $11.01 | $11.01 | 7,615,550 |
| 2023-06-20 | $11.34 | $11.54 | $11.16 | $11.21 | $11.21 | 9,061,500 |
| 2023-06-19 | $11.49 | $11.62 | $11.31 | $11.39 | $11.39 | 13,015,500 |
| 2023-06-16 | $11.21 | $11.80 | $11.17 | $11.56 | $11.56 | 20,250,180 |
| 2023-06-15 | $11.31 | $11.36 | $11.09 | $11.17 | $11.17 | 13,605,710 |
| 2023-06-14 | $11.18 | $11.66 | $11.15 | $11.38 | $11.38 | 19,935,780 |
| 2023-06-13 | $11.09 | $11.29 | $11.00 | $11.21 | $11.21 | 10,406,080 |
| 2023-06-12 | $10.70 | $11.29 | $10.62 | $11.15 | $11.15 | 15,392,910 |
| 2023-06-09 | $10.84 | $10.94 | $10.72 | $10.75 | $10.75 | 8,265,450 |
| 2023-06-08 | $10.73 | $11.10 | $10.65 | $10.84 | $10.84 | 9,508,230 |
| 2023-06-07 | $10.55 | $10.77 | $10.51 | $10.73 | $10.73 | 6,578,470 |
| 2023-06-06 | $10.80 | $11.02 | $10.75 | $10.77 | $10.77 | 7,667,640 |
| 2023-06-05 | $11.19 | $11.19 | $10.76 | $10.86 | $10.86 | 13,497,200 |
| 2023-06-02 | $10.53 | $11.33 | $10.50 | $11.21 | $11.21 | 20,956,040 |
| 2023-06-01 | $10.29 | $10.62 | $10.24 | $10.53 | $10.53 | 8,443,510 |
| 2023-05-31 | $10.35 | $10.46 | $10.24 | $10.29 | $10.29 | 8,207,380 |
| 2023-05-30 | $10.66 | $10.77 | $10.35 | $10.41 | $10.41 | 11,250,670 |
| 2023-05-29 | $10.72 | $10.84 | $10.60 | $10.66 | $10.66 | 4,607,150 |
| 2023-05-26 | $10.80 | $10.88 | $10.64 | $10.76 | $10.76 | 4,063,050 |
| 2023-05-25 | $10.97 | $10.97 | $10.67 | $10.83 | $10.83 | 7,369,780 |
| 2023-05-24 | $11.12 | $11.24 | $10.92 | $10.97 | $10.97 | 7,793,980 |
| 2023-05-23 | $11.46 | $11.52 | $11.20 | $11.20 | $11.20 | 6,441,550 |
| 2023-05-22 | $11.20 | $11.59 | $11.20 | $11.45 | $11.45 | 7,114,350 |
| 2023-05-19 | $11.27 | $11.50 | $11.11 | $11.40 | $11.40 | 7,429,690 |
| 2023-05-18 | $11.33 | $11.47 | $11.16 | $11.24 | $11.24 | 7,186,470 |
| 2023-05-17 | $11.95 | $11.98 | $11.25 | $11.39 | $11.39 | 15,883,150 |
| 2023-05-16 | $12.04 | $12.08 | $11.87 | $11.91 | $11.91 | 4,421,150 |
| 2023-05-15 | $11.96 | $12.09 | $11.80 | $12.03 | $12.03 | 5,227,840 |
| 2023-05-12 | $12.00 | $12.21 | $11.98 | $12.02 | $12.02 | 4,949,430 |
| 2023-05-11 | $12.07 | $12.17 | $11.98 | $12.08 | $12.08 | 6,615,840 |
| 2023-05-10 | $12.28 | $12.33 | $12.03 | $12.05 | $12.05 | 8,399,250 |
| 2023-05-09 | $12.37 | $12.47 | $12.24 | $12.36 | $12.36 | 8,357,330 |
| 2023-05-08 | $12.52 | $12.55 | $12.23 | $12.41 | $12.41 | 11,756,500 |
| 2023-05-05 | $12.22 | $12.74 | $12.08 | $12.63 | $12.63 | 18,701,730 |
| 2023-05-04 | $11.95 | $12.27 | $11.88 | $12.18 | $12.18 | 10,740,590 |
| 2023-05-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-05-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-04-28 | $12.27 | $12.40 | $12.16 | $12.25 | $12.25 | 9,366,050 |
| 2023-04-27 | $12.17 | $12.50 | $12.12 | $12.28 | $12.28 | 11,127,040 |
| 2023-04-26 | $11.93 | $12.45 | $11.80 | $12.30 | $12.30 | 13,813,850 |
| 2023-04-25 | $11.84 | $11.95 | $11.76 | $11.95 | $11.95 | 10,207,950 |
| 2023-04-24 | $12.12 | $12.12 | $11.76 | $11.84 | $11.84 | 12,658,760 |
| 2023-04-21 | $12.06 | $12.26 | $11.97 | $12.15 | $12.15 | 13,516,130 |
| 2023-04-20 | $12.21 | $12.31 | $12.02 | $12.10 | $12.10 | 13,659,320 |
| 2023-04-19 | $12.70 | $12.75 | $12.29 | $12.34 | $12.34 | 17,354,210 |
| 2023-04-18 | $12.64 | $12.94 | $12.45 | $12.79 | $12.79 | 12,471,170 |
| 2023-04-17 | $12.70 | $13.12 | $12.70 | $12.80 | $12.80 | 14,224,590 |
| 2023-04-14 | $13.00 | $13.09 | $12.66 | $12.73 | $12.73 | 16,392,800 |
| 2023-04-13 | $13.61 | $13.61 | $12.98 | $13.00 | $13.00 | 26,142,280 |
| 2023-04-12 | $13.60 | $13.68 | $13.45 | $13.65 | $13.65 | 15,912,170 |
| 2023-04-11 | $13.99 | $13.99 | $13.43 | $13.66 | $13.66 | 26,433,420 |
| 2023-04-10 | $13.70 | $14.25 | $13.39 | $14.05 | $14.05 | 54,238,150 |
| 2023-04-07 | $13.35 | $13.45 | $13.21 | $13.28 | $13.28 | 15,386,970 |
| 2023-04-06 | $13.26 | $13.55 | $13.20 | $13.39 | $13.39 | 20,116,790 |
| 2023-04-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-04-04 | $13.59 | $13.68 | $13.27 | $13.35 | $13.35 | 25,611,500 |
| 2023-04-03 | $13.30 | $13.88 | $13.15 | $13.65 | $13.65 | 35,195,680 |
| 2023-03-31 | $13.54 | $14.00 | $13.53 | $13.54 | $13.54 | 43,577,350 |
| 2023-03-30 | $13.02 | $13.65 | $12.96 | $13.50 | $13.50 | 36,171,310 |
| 2023-03-29 | $13.28 | $13.29 | $12.90 | $13.03 | $13.03 | 24,729,820 |
| 2023-03-28 | $12.61 | $13.50 | $12.55 | $13.30 | $13.30 | 44,735,720 |
| 2023-03-27 | $12.39 | $12.68 | $12.25 | $12.61 | $12.61 | 13,828,220 |
| 2023-03-24 | $12.54 | $12.63 | $12.31 | $12.44 | $12.44 | 12,570,790 |
| 2023-03-23 | $12.23 | $12.65 | $12.23 | $12.55 | $12.55 | 16,693,380 |
| 2023-03-22 | $12.30 | $12.44 | $12.26 | $12.37 | $12.37 | 9,911,020 |
| 2023-03-21 | $12.00 | $12.33 | $11.91 | $12.29 | $12.29 | 12,157,810 |
| 2023-03-20 | $12.15 | $12.19 | $11.88 | $12.00 | $12.00 | 11,434,530 |
| 2023-03-17 | $12.27 | $12.31 | $12.13 | $12.17 | $12.17 | 10,442,300 |
| 2023-03-16 | $12.48 | $12.52 | $12.16 | $12.19 | $12.19 | 11,595,280 |
| 2023-03-15 | $12.65 | $12.66 | $12.41 | $12.48 | $12.48 | 9,765,240 |
| 2023-03-14 | $12.78 | $13.06 | $12.45 | $12.48 | $12.48 | 14,511,310 |
| 2023-03-13 | $12.66 | $12.83 | $12.62 | $12.73 | $12.73 | 8,023,460 |
| 2023-03-10 | $12.90 | $12.98 | $12.61 | $12.68 | $12.68 | 13,462,760 |
| 2023-03-09 | $13.20 | $13.27 | $12.93 | $13.00 | $13.00 | 10,244,150 |
| 2023-03-08 | $13.08 | $13.30 | $12.99 | $13.21 | $13.21 | 9,436,020 |
| 2023-03-07 | $13.35 | $13.41 | $13.08 | $13.09 | $13.09 | 12,939,500 |
| 2023-03-06 | $13.39 | $13.48 | $13.26 | $13.34 | $13.34 | 13,491,220 |
| 2023-03-03 | $13.47 | $13.61 | $13.31 | $13.47 | $13.47 | 12,048,620 |
| 2023-03-02 | $13.53 | $13.63 | $13.45 | $13.48 | $13.48 | 14,144,390 |
| 2023-03-01 | $13.40 | $13.57 | $13.32 | $13.55 | $13.55 | 17,428,030 |
| 2023-02-28 | $13.47 | $13.54 | $13.28 | $13.45 | $13.45 | 16,215,830 |
| 2023-02-27 | $13.37 | $13.68 | $13.22 | $13.51 | $13.51 | 19,490,140 |
| 2023-02-24 | $13.87 | $13.87 | $13.31 | $13.48 | $13.48 | 35,514,650 |
| 2023-02-23 | $14.28 | $14.43 | $14.00 | $14.02 | $14.02 | 67,859,580 |
| 2023-02-22 | $14.20 | $15.30 | $14.12 | $15.09 | $15.09 | 106,039,560 |
| 2023-02-21 | $14.30 | $14.30 | $13.82 | $13.91 | $13.91 | 42,143,470 |
| 2023-02-20 | $14.73 | $14.85 | $14.15 | $14.47 | $14.47 | 34,266,280 |
| 2023-02-17 | $15.10 | $15.42 | $14.67 | $14.90 | $14.90 | 35,720,650 |
| 2023-02-16 | $14.75 | $15.32 | $14.62 | $14.99 | $14.99 | 44,490,650 |
| 2023-02-15 | $14.75 | $14.98 | $14.61 | $14.83 | $14.83 | 24,652,940 |
| 2023-02-14 | $14.63 | $14.80 | $14.40 | $14.78 | $14.78 | 29,633,210 |
| 2023-02-13 | $14.18 | $14.55 | $14.18 | $14.51 | $14.51 | 28,328,410 |
| 2023-02-10 | $14.33 | $14.47 | $14.12 | $14.13 | $14.13 | 22,815,090 |
| 2023-02-09 | $14.28 | $14.60 | $14.23 | $14.38 | $14.38 | 35,911,120 |
| 2023-02-08 | $14.51 | $15.37 | $14.18 | $14.76 | $14.76 | 59,545,150 |
| 2023-02-07 | $14.88 | $14.97 | $13.73 | $14.35 | $14.35 | 41,321,740 |
| 2023-02-06 | $14.04 | $15.08 | $13.70 | $14.69 | $14.69 | 46,120,130 |
| 2023-02-03 | $14.51 | $14.51 | $14.11 | $14.26 | $14.26 | 33,210,080 |
| 2023-02-02 | $14.18 | $14.79 | $13.89 | $14.61 | $14.61 | 60,059,900 |
| 2023-02-01 | $13.49 | $13.84 | $13.46 | $13.74 | $13.74 | 32,457,800 |
| 2023-01-31 | $13.28 | $13.86 | $13.16 | $13.45 | $13.45 | 29,598,780 |
| 2023-01-30 | $12.93 | $13.47 | $12.90 | $13.36 | $13.36 | 32,869,420 |
| 2023-01-20 | $13.97 | $14.00 | $13.19 | $13.20 | $13.20 | 34,965,400 |
| 2023-01-19 | $13.35 | $13.55 | $13.09 | $13.55 | $13.55 | 27,055,910 |
| 2023-01-18 | $13.43 | $13.50 | $13.13 | $13.17 | $13.17 | 17,086,500 |
| 2023-01-17 | $13.68 | $13.69 | $13.15 | $13.40 | $13.40 | 24,674,510 |
| 2023-01-16 | $13.42 | $13.81 | $13.37 | $13.65 | $13.65 | 26,784,020 |
| 2023-01-13 | $13.54 | $13.80 | $13.41 | $13.61 | $13.61 | 28,215,890 |
| 2023-01-12 | $13.72 | $13.92 | $13.44 | $13.53 | $13.53 | 30,526,920 |
| 2023-01-11 | $14.29 | $14.31 | $13.63 | $13.77 | $13.77 | 38,378,310 |
| 2023-01-10 | $14.78 | $14.93 | $13.92 | $14.31 | $14.31 | 55,903,210 |
| 2023-01-09 | $15.15 | $15.43 | $14.93 | $15.06 | $15.06 | 37,784,940 |
| 2023-01-06 | $15.50 | $15.77 | $14.89 | $15.05 | $15.05 | 57,212,380 |
| 2023-01-05 | $15.98 | $16.82 | $15.87 | $15.90 | $15.90 | 71,266,860 |
| 2023-01-04 | $15.08 | $16.50 | $14.91 | $16.19 | $16.19 | 78,043,590 |
| 2023-01-03 | $15.00 | $15.67 | $14.73 | $15.42 | $15.42 | 60,323,300 |
| 2023-01-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-12-30 | $15.96 | $16.37 | $15.19 | $16.00 | $16.00 | 67,381,580 |
| 2022-12-29 | $16.45 | $16.83 | $15.56 | $15.97 | $15.97 | 81,583,310 |
| 2022-12-28 | $15.71 | $17.50 | $15.50 | $16.90 | $16.90 | 100,675,940 |
| 2022-12-27 | $16.58 | $16.78 | $14.91 | $16.17 | $16.17 | 106,561,500 |
| 2022-12-26 | $14.83 | $16.04 | $14.83 | $16.04 | $16.04 | 54,937,600 |
| 2022-12-23 | $15.88 | $15.92 | $14.57 | $14.58 | $14.58 | 78,581,580 |
| 2022-12-22 | $15.36 | $16.50 | $15.23 | $16.19 | $16.19 | 83,257,520 |
| 2022-12-21 | $14.79 | $15.80 | $14.79 | $15.56 | $15.56 | 81,337,560 |
| 2022-12-20 | $16.36 | $16.50 | $15.32 | $15.32 | $15.32 | 51,150,670 |
| 2022-12-19 | $17.65 | $18.10 | $16.57 | $17.02 | $17.02 | 87,142,510 |
| 2022-12-16 | $17.10 | $18.80 | $16.70 | $18.18 | $18.18 | 116,761,960 |
| 2022-12-15 | $18.50 | $18.50 | $16.82 | $17.10 | $17.10 | 134,689,270 |
| 2022-12-14 | $15.20 | $16.82 | $14.75 | $16.82 | $16.82 | 61,320,240 |
| 2022-12-13 | $14.00 | $15.29 | $13.51 | $15.29 | $15.29 | 57,207,290 |
| 2022-12-12 | $13.06 | $14.29 | $12.83 | $13.90 | $13.90 | 67,192,500 |
| 2022-12-09 | $12.98 | $13.98 | $12.08 | $13.23 | $13.23 | 84,159,730 |
| 2022-12-08 | $11.57 | $12.80 | $11.31 | $12.80 | $12.80 | 58,674,510 |
| 2022-12-07 | $11.16 | $11.88 | $11.13 | $11.64 | $11.64 | 44,071,050 |
| 2022-12-06 | $11.23 | $11.78 | $11.10 | $11.33 | $11.33 | 36,914,910 |
| 2022-12-05 | $11.30 | $11.38 | $11.11 | $11.12 | $11.12 | 21,879,210 |
| 2022-12-01 | $11.39 | $11.65 | $11.24 | $11.24 | $11.24 | 42,127,530 |
| 2022-11-30 | $11.59 | $11.63 | $11.03 | $11.20 | $11.20 | 48,330,300 |
| 2022-11-29 | $11.31 | $12.12 | $11.10 | $11.83 | $11.83 | 67,327,290 |
| 2022-11-28 | $10.40 | $11.02 | $10.37 | $11.02 | $11.02 | 39,787,020 |
| 2022-11-25 | $9.86 | $10.03 | $9.79 | $10.02 | $10.02 | 7,515,810 |
| 2022-11-24 | $10.00 | $10.12 | $9.86 | $9.86 | $9.86 | 7,371,920 |
| 2022-11-23 | $10.10 | $10.15 | $9.89 | $9.99 | $9.99 | 9,589,630 |
| 2022-11-22 | $10.16 | $10.48 | $10.08 | $10.17 | $10.17 | 15,693,670 |
| 2022-11-21 | $10.00 | $10.15 | $9.92 | $10.08 | $10.08 | 9,786,500 |
| 2022-11-18 | $10.55 | $10.56 | $10.24 | $10.25 | $10.25 | 10,636,890 |
| 2022-11-17 | $10.52 | $10.75 | $10.32 | $10.43 | $10.43 | 15,554,170 |
| 2022-11-16 | $10.35 | $10.90 | $10.29 | $10.53 | $10.53 | 22,576,340 |
| 2022-11-15 | $10.08 | $10.34 | $9.98 | $10.34 | $10.34 | 12,591,000 |
| 2022-11-14 | $10.08 | $10.28 | $9.99 | $10.02 | $10.02 | 10,613,790 |
| 2022-11-11 | $10.39 | $10.55 | $10.15 | $10.18 | $10.18 | 17,686,050 |
| 2022-11-10 | $10.17 | $10.40 | $10.09 | $10.32 | $10.32 | 12,408,400 |
| 2022-11-09 | $10.20 | $10.30 | $10.06 | $10.22 | $10.22 | 9,564,500 |
| 2022-11-08 | $10.33 | $10.46 | $10.08 | $10.17 | $10.17 | 13,618,510 |
| 2022-11-07 | $10.06 | $10.37 | $9.96 | $10.33 | $10.33 | 19,963,710 |
| 2022-11-04 | $9.93 | $10.41 | $9.85 | $10.13 | $10.13 | 24,473,680 |
| 2022-11-03 | $9.85 | $9.97 | $9.73 | $9.93 | $9.93 | 17,778,200 |
| 2022-11-02 | $9.72 | $10.09 | $9.72 | $9.89 | $9.89 | 35,596,220 |
| 2022-11-01 | $8.99 | $9.72 | $8.91 | $9.72 | $9.72 | 22,221,220 |
| 2022-10-31 | $8.77 | $8.88 | $8.64 | $8.84 | $8.84 | 6,999,600 |
| 2022-10-28 | $8.95 | $9.05 | $8.67 | $8.68 | $8.68 | 10,205,880 |
| 2022-10-27 | $9.32 | $9.41 | $9.11 | $9.11 | $9.11 | 7,594,700 |
| 2022-10-26 | $9.12 | $9.42 | $9.12 | $9.33 | $9.33 | 8,063,600 |
| 2022-10-25 | $9.08 | $9.16 | $8.83 | $9.13 | $9.13 | 7,887,800 |
| 2022-10-24 | $9.43 | $9.51 | $9.06 | $9.08 | $9.08 | 8,580,370 |
| 2022-10-21 | $9.66 | $9.69 | $9.38 | $9.42 | $9.42 | 5,925,300 |
| 2022-10-20 | $9.55 | $9.81 | $9.41 | $9.63 | $9.63 | 8,114,900 |
| 2022-10-19 | $9.75 | $9.78 | $9.52 | $9.52 | $9.52 | 6,502,290 |
| 2022-10-18 | $9.85 | $9.95 | $9.70 | $9.71 | $9.71 | 6,633,770 |
| 2022-10-17 | $9.83 | $9.95 | $9.73 | $9.84 | $9.84 | 6,695,530 |
| 2022-10-14 | $9.72 | $10.00 | $9.62 | $9.83 | $9.83 | 9,586,280 |
| 2022-10-13 | $9.48 | $9.75 | $9.41 | $9.58 | $9.58 | 8,366,500 |
| 2022-10-12 | $9.34 | $9.54 | $9.12 | $9.52 | $9.52 | 8,100,860 |
| 2022-10-11 | $9.36 | $9.43 | $9.11 | $9.42 | $9.42 | 9,307,360 |
| 2022-10-10 | $9.90 | $9.90 | $9.31 | $9.37 | $9.37 | 13,623,290 |
| 2022-09-30 | $10.23 | $10.42 | $10.09 | $10.10 | $10.10 | 6,704,600 |
| 2022-09-29 | $10.80 | $10.90 | $10.19 | $10.25 | $10.25 | 11,234,760 |
| 2022-09-28 | $10.96 | $11.16 | $10.68 | $10.68 | $10.68 | 8,247,800 |
| 2022-09-27 | $10.58 | $11.03 | $10.51 | $11.01 | $11.01 | 10,238,000 |
| 2022-09-26 | $10.70 | $10.98 | $10.53 | $10.59 | $10.59 | 7,046,600 |
| 2022-09-23 | $10.91 | $11.17 | $10.82 | $10.91 | $10.91 | 7,041,470 |
| 2022-09-22 | $11.14 | $11.22 | $10.95 | $10.96 | $10.96 | 4,949,830 |
| 2022-09-21 | $11.20 | $11.26 | $11.01 | $11.15 | $11.15 | 4,938,800 |
| 2022-09-20 | $11.12 | $11.34 | $11.06 | $11.26 | $11.26 | 6,232,900 |
| 2022-09-19 | $11.03 | $11.27 | $10.61 | $11.10 | $11.10 | 7,573,370 |
| 2022-09-16 | $11.46 | $11.64 | $11.02 | $11.04 | $11.04 | 8,929,200 |
| 2022-09-15 | $11.87 | $11.95 | $11.55 | $11.57 | $11.57 | 7,198,980 |
| 2022-09-14 | $11.97 | $11.97 | $11.80 | $11.83 | $11.83 | 5,830,380 |
| 2022-09-13 | $11.97 | $12.18 | $11.97 | $12.08 | $12.08 | 5,980,760 |
| 2022-09-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-09-09 | $11.95 | $12.07 | $11.86 | $11.98 | $11.98 | 4,477,900 |
| 2022-09-08 | $12.02 | $12.19 | $11.95 | $11.98 | $11.98 | 6,377,010 |
| 2022-09-07 | $12.11 | $12.11 | $11.97 | $12.01 | $12.01 | 5,323,210 |
| 2022-09-06 | $11.96 | $12.13 | $11.89 | $12.12 | $12.12 | 6,120,300 |
| 2022-09-05 | $12.19 | $12.24 | $11.81 | $11.96 | $11.96 | 7,672,370 |
| 2022-09-02 | $12.37 | $12.43 | $12.18 | $12.26 | $12.26 | 5,943,030 |
| 2022-09-01 | $12.50 | $12.55 | $12.35 | $12.37 | $12.37 | 6,267,300 |
| 2022-08-31 | $12.35 | $12.64 | $12.30 | $12.55 | $12.55 | 9,348,200 |
| 2022-08-30 | $12.50 | $12.54 | $12.30 | $12.35 | $12.35 | 6,917,900 |
| 2022-08-29 | $12.59 | $12.70 | $12.20 | $12.54 | $12.54 | 7,979,300 |
| 2022-08-26 | $12.66 | $12.96 | $12.61 | $12.70 | $12.70 | 11,966,060 |
| 2022-08-25 | $12.50 | $12.70 | $12.41 | $12.65 | $12.65 | 10,385,600 |
| 2022-08-24 | $12.53 | $12.78 | $12.46 | $12.50 | $12.50 | 10,253,060 |
| 2022-08-23 | $12.50 | $12.62 | $12.40 | $12.56 | $12.56 | 6,335,260 |
| 2022-08-22 | $12.46 | $12.63 | $12.33 | $12.54 | $12.54 | 6,154,640 |
| 2022-08-19 | $12.49 | $12.61 | $12.40 | $12.41 | $12.41 | 7,352,700 |
| 2022-08-18 | $12.70 | $12.74 | $12.44 | $12.47 | $12.47 | 13,515,660 |
| 2022-08-17 | $12.85 | $13.02 | $12.70 | $12.87 | $12.87 | 9,215,470 |
| 2022-08-16 | $12.81 | $13.05 | $12.81 | $12.85 | $12.85 | 7,654,300 |
| 2022-08-15 | $12.93 | $12.96 | $12.77 | $12.89 | $12.89 | 8,233,400 |
| 2022-08-12 | $12.73 | $13.09 | $12.70 | $12.98 | $12.98 | 12,903,500 |
| 2022-08-11 | $12.62 | $12.83 | $12.61 | $12.78 | $12.78 | 9,721,700 |
| 2022-08-10 | $12.60 | $12.75 | $12.55 | $12.62 | $12.62 | 7,185,970 |
| 2022-08-09 | $12.60 | $12.89 | $12.52 | $12.65 | $12.65 | 9,964,300 |
| 2022-08-08 | $12.45 | $13.20 | $12.32 | $12.84 | $12.84 | 15,136,500 |
| 2022-08-05 | $12.59 | $12.73 | $12.47 | $12.64 | $12.64 | 11,781,570 |
| 2022-08-04 | $12.36 | $12.80 | $12.18 | $12.68 | $12.68 | 18,494,990 |
| 2022-08-03 | $12.59 | $12.94 | $12.35 | $12.35 | $12.35 | 16,616,200 |
| 2022-08-02 | $13.50 | $13.51 | $12.70 | $12.72 | $12.72 | 24,407,000 |
| 2022-08-01 | $13.65 | $13.81 | $13.46 | $13.71 | $13.71 | 13,025,590 |
| 2022-07-29 | $14.00 | $14.12 | $13.60 | $13.67 | $13.67 | 20,278,340 |
| 2022-07-28 | $14.09 | $14.48 | $14.00 | $14.06 | $14.06 | 23,174,810 |
| 2022-07-27 | $14.13 | $14.49 | $13.95 | $14.00 | $14.00 | 24,319,120 |
| 2022-07-26 | $14.30 | $14.60 | $14.02 | $14.21 | $14.21 | 40,981,620 |
| 2022-07-25 | $13.57 | $14.93 | $13.41 | $14.64 | $14.64 | 58,725,940 |
| 2022-07-22 | $13.80 | $13.88 | $13.45 | $13.57 | $13.57 | 14,581,110 |
| 2022-07-21 | $13.30 | $14.10 | $13.26 | $13.78 | $13.78 | 27,291,070 |
| 2022-07-20 | $13.33 | $13.39 | $13.21 | $13.26 | $13.26 | 7,352,900 |
| 2022-07-19 | $13.14 | $13.42 | $13.11 | $13.24 | $13.24 | 7,473,900 |
| 2022-07-18 | $13.01 | $13.25 | $13.00 | $13.19 | $13.19 | 6,554,010 |
| 2022-07-15 | $13.34 | $13.43 | $13.00 | $13.07 | $13.07 | 11,483,600 |
| 2022-07-14 | $13.36 | $13.44 | $13.22 | $13.34 | $13.34 | 8,992,900 |
| 2022-07-13 | $13.32 | $13.48 | $13.30 | $13.38 | $13.38 | 8,153,660 |
| 2022-07-12 | $13.54 | $13.67 | $13.34 | $13.37 | $13.37 | 8,843,550 |
| 2022-07-11 | $13.78 | $13.78 | $13.30 | $13.57 | $13.57 | 11,756,100 |
| 2022-07-08 | $13.52 | $13.81 | $13.46 | $13.80 | $13.80 | 16,114,350 |
| 2022-07-07 | $13.50 | $13.63 | $13.27 | $13.52 | $13.52 | 11,087,400 |
| 2022-07-06 | $13.79 | $13.81 | $13.30 | $13.37 | $13.37 | 14,154,350 |
| 2022-07-05 | $14.00 | $14.05 | $13.55 | $13.78 | $13.78 | 18,606,200 |
| 2022-07-04 | $13.82 | $14.24 | $13.70 | $14.06 | $14.06 | 22,762,020 |
| 2022-07-01 | $13.83 | $13.99 | $13.51 | $13.85 | $13.85 | 24,581,840 |
| 2022-06-30 | $13.05 | $14.15 | $13.05 | $13.67 | $13.67 | 27,841,640 |
| 2022-06-29 | $13.58 | $13.76 | $13.17 | $13.21 | $13.21 | 19,703,620 |
| 2022-06-28 | $13.51 | $13.73 | $13.35 | $13.55 | $13.55 | 15,777,320 |
| 2022-06-27 | $13.39 | $13.79 | $13.35 | $13.58 | $13.58 | 22,832,930 |
| 2022-06-24 | $13.17 | $13.44 | $13.10 | $13.32 | $13.32 | 14,431,540 |
| 2022-06-23 | $13.11 | $13.29 | $12.83 | $13.20 | $13.20 | 15,673,800 |
| 2022-06-22 | $13.56 | $13.67 | $13.20 | $13.20 | $13.20 | 13,561,600 |
| 2022-06-21 | $13.76 | $14.08 | $13.38 | $13.60 | $13.60 | 19,217,670 |
| 2022-06-20 | $13.54 | $13.98 | $13.47 | $13.87 | $13.87 | 24,363,870 |
| 2022-06-17 | $13.20 | $13.65 | $13.16 | $13.54 | $13.54 | 16,929,800 |
| 2022-06-16 | $13.53 | $13.75 | $13.40 | $13.52 | $13.52 | 15,350,600 |
| 2022-06-15 | $13.33 | $13.73 | $13.31 | $13.47 | $13.47 | 21,040,400 |
| 2022-06-14 | $13.10 | $13.45 | $13.07 | $13.40 | $13.40 | 15,402,880 |
| 2022-06-13 | $13.22 | $13.38 | $13.12 | $13.29 | $13.29 | 14,396,030 |
| 2022-06-10 | $13.12 | $13.43 | $13.12 | $13.33 | $13.33 | 13,561,340 |
| 2022-06-09 | $13.78 | $13.88 | $13.21 | $13.31 | $13.31 | 22,174,900 |
| 2022-06-08 | $13.75 | $14.13 | $13.66 | $13.85 | $13.85 | 27,144,640 |
| 2022-06-07 | $13.70 | $14.07 | $13.59 | $13.84 | $13.84 | 29,236,430 |
| 2022-06-06 | $13.75 | $13.78 | $13.42 | $13.70 | $13.70 | 23,962,200 |
| 2022-06-02 | $14.05 | $14.20 | $13.53 | $13.75 | $13.75 | 41,547,030 |
| 2022-06-01 | $13.98 | $15.23 | $13.88 | $14.51 | $14.51 | 56,786,510 |
| 2022-05-31 | $13.42 | $14.10 | $13.24 | $13.85 | $13.85 | 33,045,830 |
| 2022-05-30 | $13.43 | $13.69 | $13.34 | $13.49 | $13.49 | 20,445,400 |
| 2022-05-27 | $13.30 | $13.73 | $13.15 | $13.35 | $13.35 | 18,236,700 |
| 2022-05-26 | $13.39 | $13.70 | $13.00 | $13.49 | $13.49 | 22,731,050 |
| 2022-05-25 | $13.17 | $13.56 | $13.00 | $13.33 | $13.33 | 18,519,100 |
| 2022-05-24 | $13.90 | $13.99 | $13.18 | $13.19 | $13.19 | 24,784,800 |
| 2022-05-23 | $13.82 | $14.12 | $13.73 | $14.00 | $14.00 | 22,832,340 |
| 2022-05-20 | $13.70 | $14.31 | $13.70 | $14.00 | $14.00 | 36,244,850 |
| 2022-05-19 | $13.56 | $13.85 | $13.45 | $13.75 | $13.75 | 25,870,160 |
| 2022-05-18 | $13.73 | $14.47 | $13.51 | $13.98 | $13.98 | 45,677,350 |
| 2022-05-17 | $12.71 | $13.90 | $12.63 | $13.90 | $13.90 | 36,442,370 |
| 2022-05-16 | $12.82 | $12.93 | $12.48 | $12.64 | $12.64 | 19,033,990 |
| 2022-05-13 | $12.79 | $13.09 | $12.58 | $12.68 | $12.68 | 20,008,650 |
| 2022-05-12 | $12.20 | $13.15 | $12.20 | $12.83 | $12.83 | 30,655,400 |
| 2022-05-11 | $12.35 | $12.70 | $12.19 | $12.22 | $12.22 | 21,858,000 |
| 2022-05-10 | $11.78 | $12.66 | $11.70 | $12.39 | $12.39 | 19,835,750 |
| 2022-05-09 | $11.78 | $12.08 | $11.67 | $11.99 | $11.99 | 11,338,900 |
| 2022-05-06 | $11.90 | $12.08 | $11.65 | $11.82 | $11.82 | 17,913,500 |
| 2022-05-05 | $12.20 | $12.65 | $12.19 | $12.41 | $12.41 | 17,873,550 |
| 2022-05-04 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-05-03 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-04-29 | $12.17 | $12.50 | $12.03 | $12.33 | $12.33 | 21,192,370 |
| 2022-04-28 | $12.02 | $12.48 | $11.88 | $11.93 | $11.93 | 20,104,290 |
| 2022-04-27 | $11.85 | $12.34 | $11.48 | $12.27 | $12.27 | 25,342,450 |
| 2022-04-26 | $11.79 | $12.63 | $11.63 | $12.14 | $12.14 | 29,534,500 |
| 2022-04-25 | $12.74 | $12.76 | $11.79 | $11.79 | $11.79 | 22,314,010 |
| 2022-04-22 | $13.05 | $13.44 | $12.66 | $13.10 | $13.10 | 20,686,150 |
| 2022-04-21 | $14.18 | $14.42 | $13.21 | $13.25 | $13.25 | 26,709,560 |
| 2022-04-20 | $14.21 | $14.75 | $14.05 | $14.48 | $14.48 | 27,319,360 |
| 2022-04-19 | $14.38 | $14.99 | $14.08 | $14.35 | $14.35 | 24,229,050 |
| 2022-04-18 | $13.99 | $14.90 | $13.70 | $14.53 | $14.53 | 27,096,470 |
| 2022-04-15 | $14.90 | $15.55 | $14.30 | $14.35 | $14.35 | 43,065,420 |
| 2022-04-14 | $14.19 | $15.60 | $13.84 | $15.59 | $15.59 | 57,475,890 |
| 2022-04-13 | $13.80 | $14.90 | $13.51 | $14.18 | $14.18 | 54,194,000 |
| 2022-04-12 | $12.30 | $13.78 | $12.22 | $13.78 | $13.78 | 41,605,250 |
| 2022-04-11 | $13.07 | $13.19 | $12.31 | $12.53 | $12.53 | 23,020,890 |
| 2022-04-08 | $12.76 | $13.66 | $12.50 | $13.37 | $13.37 | 30,284,200 |
| 2022-04-07 | $12.55 | $13.51 | $12.45 | $12.87 | $12.87 | 23,262,460 |
| 2022-04-06 | $12.27 | $12.90 | $12.21 | $12.66 | $12.66 | 16,271,500 |
| 2022-04-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-04-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2022-04-01 | $12.17 | $12.97 | $12.03 | $12.43 | $12.43 | 16,734,400 |
| 2022-03-31 | $12.37 | $12.50 | $12.21 | $12.22 | $12.22 | 8,353,320 |
| 2022-03-30 | $12.34 | $12.56 | $12.27 | $12.48 | $12.48 | 8,666,500 |
| 2022-03-29 | $12.70 | $12.79 | $12.20 | $12.23 | $12.23 | 9,077,000 |
| 2022-03-28 | $12.60 | $12.74 | $12.25 | $12.59 | $12.59 | 9,071,200 |
| 2022-03-25 | $13.19 | $13.20 | $12.70 | $12.76 | $12.76 | 8,607,900 |
| 2022-03-24 | $13.20 | $13.27 | $12.90 | $13.02 | $13.02 | 11,323,200 |
| 2022-03-23 | $13.21 | $13.78 | $13.19 | $13.35 | $13.35 | 15,256,300 |
| 2022-03-22 | $13.59 | $13.65 | $13.17 | $13.26 | $13.26 | 11,527,000 |
| 2022-03-21 | $13.44 | $13.84 | $13.44 | $13.68 | $13.68 | 11,760,600 |
| 2022-03-18 | $13.78 | $13.78 | $13.31 | $13.54 | $13.54 | 20,106,160 |
| 2022-03-17 | $12.50 | $13.63 | $12.50 | $13.63 | $13.63 | 23,198,150 |
| 2022-03-16 | $12.40 | $12.50 | $11.64 | $12.39 | $12.39 | 12,553,430 |
| 2022-03-15 | $13.04 | $13.05 | $12.12 | $12.15 | $12.15 | 13,072,220 |
| 2022-03-14 | $13.40 | $13.54 | $12.99 | $12.99 | $12.99 | 9,231,420 |
| 2022-03-11 | $13.44 | $13.85 | $13.30 | $13.69 | $13.69 | 11,157,760 |
| 2022-03-10 | $13.30 | $13.76 | $13.10 | $13.67 | $13.67 | 13,468,260 |
| 2022-03-09 | $13.40 | $13.55 | $12.32 | $13.01 | $13.01 | 15,393,340 |
| 2022-03-08 | $14.00 | $14.24 | $13.27 | $13.38 | $13.38 | 13,615,700 |
| 2022-03-07 | $14.21 | $14.21 | $13.66 | $13.79 | $13.79 | 11,021,900 |
| 2022-03-04 | $14.48 | $14.60 | $14.11 | $14.22 | $14.22 | 10,469,700 |
| 2022-03-03 | $14.90 | $15.02 | $14.43 | $14.46 | $14.46 | 10,678,100 |
| 2022-03-02 | $14.65 | $14.93 | $14.55 | $14.87 | $14.87 | 14,330,200 |
| 2022-03-01 | $14.26 | $15.20 | $14.20 | $14.91 | $14.91 | 25,358,860 |
| 2022-02-28 | $14.00 | $14.31 | $13.76 | $14.26 | $14.26 | 11,264,900 |
| 2022-02-25 | $13.74 | $14.49 | $13.74 | $14.07 | $14.07 | 14,485,300 |
| 2022-02-24 | $14.56 | $14.67 | $13.38 | $13.72 | $13.72 | 21,101,700 |
| 2022-02-23 | $14.43 | $14.66 | $14.13 | $14.65 | $14.65 | 13,901,100 |
| 2022-02-22 | $14.61 | $14.80 | $14.21 | $14.28 | $14.28 | 11,537,600 |
| 2022-02-21 | $14.34 | $14.97 | $14.34 | $14.66 | $14.66 | 12,936,820 |
| 2022-02-18 | $14.06 | $14.55 | $13.98 | $14.46 | $14.46 | 13,690,370 |
| 2022-02-17 | $14.36 | $14.69 | $14.15 | $14.21 | $14.21 | 14,219,840 |
| 2022-02-16 | $14.04 | $14.75 | $13.96 | $14.36 | $14.36 | 16,580,570 |
| 2022-02-15 | $13.70 | $14.66 | $13.58 | $14.26 | $14.26 | 18,888,380 |
| 2022-02-14 | $13.50 | $13.88 | $13.40 | $13.65 | $13.65 | 8,772,180 |
| 2022-02-11 | $14.03 | $14.32 | $13.70 | $13.75 | $13.75 | 12,252,150 |
| 2022-02-10 | $14.20 | $14.42 | $13.91 | $14.06 | $14.06 | 10,957,000 |
| 2022-02-09 | $13.97 | $14.50 | $13.74 | $14.25 | $14.25 | 15,893,500 |
| 2022-02-08 | $13.81 | $14.18 | $13.40 | $13.91 | $13.91 | 16,141,320 |
| 2022-02-07 | $13.49 | $13.81 | $13.00 | $13.55 | $13.55 | 18,424,400 |
| 2022-02-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-02-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-02-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-02-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-01-28 | $14.17 | $14.50 | $13.27 | $13.61 | $13.61 | 21,881,700 |
| 2022-01-27 | $16.46 | $16.64 | $14.55 | $14.71 | $14.71 | 18,559,420 |
| 2022-01-26 | $16.00 | $16.46 | $15.80 | $16.17 | $16.17 | 13,495,640 |
| 2022-01-25 | $16.88 | $17.12 | $15.78 | $16.13 | $16.13 | 16,404,230 |
| 2022-01-24 | $17.30 | $17.66 | $16.78 | $17.10 | $17.10 | 16,557,080 |
| 2022-01-21 | $16.76 | $18.35 | $16.48 | $17.48 | $17.48 | 27,869,090 |
| 2022-01-20 | $16.58 | $17.09 | $16.51 | $16.99 | $16.99 | 21,736,560 |
| 2022-01-19 | $17.30 | $17.90 | $16.80 | $16.81 | $16.81 | 32,163,360 |
| 2022-01-18 | $16.16 | $17.77 | $16.05 | $17.77 | $17.77 | 50,575,490 |
| 2022-01-17 | $16.10 | $16.32 | $15.77 | $16.15 | $16.15 | 10,882,550 |
| 2022-01-14 | $16.10 | $16.45 | $16.05 | $16.26 | $16.26 | 11,003,240 |
| 2022-01-13 | $16.71 | $16.76 | $16.12 | $16.17 | $16.17 | 16,550,200 |
| 2022-01-12 | $16.68 | $17.19 | $16.30 | $16.82 | $16.82 | 17,612,150 |
| 2022-01-11 | $17.40 | $17.60 | $17.01 | $17.09 | $17.09 | 10,884,070 |
| 2022-01-10 | $17.17 | $17.53 | $16.64 | $17.34 | $17.34 | 11,538,470 |
| 2022-01-07 | $18.00 | $18.05 | $17.21 | $17.24 | $17.24 | 18,353,200 |
| 2022-01-06 | $17.93 | $18.27 | $17.90 | $18.05 | $18.05 | 11,611,510 |
| 2022-01-05 | $18.18 | $18.50 | $17.90 | $18.07 | $18.07 | 15,736,100 |
| 2022-01-04 | $18.17 | $18.55 | $17.84 | $18.37 | $18.37 | 17,787,800 |
| 2022-01-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2021-12-31 | $17.90 | $18.31 | $17.53 | $18.18 | $18.18 | 15,994,080 |
| 2021-12-30 | $17.90 | $18.22 | $17.77 | $17.90 | $17.90 | 16,927,270 |
| 2021-12-29 | $18.80 | $18.90 | $17.88 | $17.95 | $17.95 | 27,502,320 |
| 2021-12-28 | $18.70 | $19.03 | $18.52 | $18.80 | $18.80 | 14,673,540 |
| 2021-12-27 | $19.24 | $19.24 | $18.60 | $18.73 | $18.73 | 17,814,090 |
| 2021-12-24 | $19.20 | $19.70 | $19.10 | $19.38 | $19.38 | 27,730,370 |
| 2021-12-23 | $19.12 | $19.50 | $18.45 | $19.28 | $19.28 | 31,730,990 |
| 2021-12-22 | $19.39 | $19.61 | $19.01 | $19.11 | $19.11 | 19,338,240 |
| 2021-12-21 | $20.13 | $20.35 | $19.40 | $19.54 | $19.54 | 23,132,250 |
| 2021-12-20 | $20.06 | $20.39 | $19.84 | $20.30 | $20.30 | 21,204,310 |
| 2021-12-17 | $20.21 | $20.21 | $19.80 | $19.81 | $19.81 | 17,412,420 |
| 2021-12-16 | $20.70 | $21.17 | $20.10 | $20.22 | $20.22 | 27,368,680 |
| 2021-12-15 | $21.00 | $21.30 | $20.37 | $20.83 | $20.83 | 31,693,330 |
| 2021-12-14 | $20.85 | $21.86 | $20.74 | $21.37 | $21.37 | 32,538,320 |
| 2021-12-13 | $21.63 | $21.95 | $21.02 | $21.24 | $21.24 | 47,846,670 |
| 2021-12-10 | $20.81 | $21.43 | $20.52 | $21.33 | $21.33 | 48,386,750 |
| 2021-12-09 | $20.20 | $21.80 | $19.95 | $21.18 | $21.18 | 62,125,550 |
| 2021-12-08 | $19.00 | $20.24 | $18.62 | $19.91 | $19.91 | 54,570,690 |
| 2021-12-07 | $18.90 | $19.40 | $18.73 | $19.00 | $19.00 | 25,647,830 |
| 2021-12-06 | $19.22 | $19.34 | $18.81 | $18.90 | $18.90 | 23,663,200 |
| 2021-12-03 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 32,162,490 |
| 2021-12-02 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 36,696,830 |
| 2021-12-01 | $19.32 | $19.54 | $18.95 | $19.26 | $19.26 | 30,643,820 |
| 2021-11-30 | $18.84 | $19.54 | $18.41 | $19.08 | $19.08 | 34,717,420 |
| 2021-11-29 | $18.15 | $18.93 | $18.00 | $18.83 | $18.83 | 22,659,650 |
| 2021-11-26 | $18.90 | $18.99 | $18.43 | $18.58 | $18.58 | 25,650,010 |
| 2021-11-25 | $19.50 | $19.95 | $18.70 | $19.15 | $19.15 | 41,656,340 |
| 2021-11-24 | $19.30 | $20.18 | $18.91 | $19.68 | $19.68 | 54,878,310 |
| 2021-11-23 | $18.62 | $19.89 | $18.45 | $19.29 | $19.29 | 43,858,060 |
| 2021-11-22 | $18.54 | $19.24 | $18.52 | $18.80 | $18.80 | 33,754,600 |
| 2021-11-19 | $18.35 | $19.47 | $18.34 | $18.80 | $18.80 | 40,614,680 |
| 2021-11-18 | $19.30 | $19.64 | $18.51 | $18.73 | $18.73 | 44,621,700 |
| 2021-11-17 | $18.90 | $19.28 | $18.33 | $19.07 | $19.07 | 63,238,490 |
| 2021-11-16 | $17.53 | $19.27 | $17.42 | $19.27 | $19.27 | 65,172,210 |
| 2021-11-15 | $17.32 | $17.93 | $17.09 | $17.52 | $17.52 | 27,254,490 |
| 2021-11-12 | $17.60 | $17.64 | $17.02 | $17.08 | $17.08 | 19,275,660 |
| 2021-11-11 | $17.79 | $18.00 | $17.13 | $17.40 | $17.40 | 23,959,220 |
| 2021-11-10 | $17.66 | $18.08 | $17.35 | $17.82 | $17.82 | 22,859,870 |
| 2021-11-09 | $17.83 | $18.39 | $17.41 | $17.71 | $17.71 | 29,038,570 |
| 2021-11-08 | $17.68 | $18.19 | $17.36 | $17.84 | $17.84 | 26,664,290 |
| 2021-11-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 49,215,320 |
| 2021-11-04 | $16.40 | $17.99 | $16.29 | $17.99 | $17.99 | 43,080,190 |
| 2021-11-03 | $16.48 | $16.80 | $15.98 | $16.35 | $16.35 | 21,914,860 |
| 2021-11-02 | $17.52 | $17.63 | $16.11 | $16.30 | $16.30 | 39,145,990 |
| 2021-11-01 | $16.93 | $17.99 | $16.93 | $17.51 | $17.51 | 40,861,760 |
| 2021-10-29 | $18.04 | $18.83 | $17.88 | $18.41 | $18.41 | 33,095,340 |
| 2021-10-28 | $18.48 | $18.96 | $18.02 | $18.09 | $18.09 | 32,849,360 |
| 2021-10-27 | $19.36 | $19.48 | $18.08 | $18.49 | $18.49 | 44,028,860 |
| 2021-10-26 | $19.20 | $20.26 | $19.00 | $19.55 | $19.55 | 40,464,840 |
| 2021-10-25 | $19.87 | $19.99 | $19.20 | $19.50 | $19.50 | 30,411,480 |
| 2021-10-22 | $20.70 | $20.85 | $19.66 | $19.71 | $19.71 | 44,937,500 |
| 2021-10-21 | $20.38 | $21.23 | $20.26 | $20.53 | $20.53 | 49,245,230 |
| 2021-10-20 | $19.26 | $20.87 | $18.91 | $20.40 | $20.40 | 61,087,030 |
| 2021-10-19 | $18.24 | $19.74 | $18.24 | $18.97 | $18.97 | 53,056,660 |
| 2021-10-18 | $21.00 | $21.00 | $19.49 | $19.49 | $19.49 | 40,244,790 |
| 2021-10-15 | $21.71 | $22.88 | $21.12 | $21.65 | $21.65 | 62,124,020 |
| 2021-10-14 | $20.80 | $22.38 | $20.61 | $21.98 | $21.98 | 76,209,880 |
| 2021-10-13 | $19.61 | $21.73 | $19.41 | $21.37 | $21.37 | 79,928,580 |
| 2021-10-12 | $19.50 | $20.10 | $18.97 | $19.75 | $19.75 | 41,467,230 |
| 2021-10-11 | $18.49 | $20.65 | $18.49 | $19.96 | $19.96 | 58,129,200 |
| 2021-10-08 | $18.61 | $19.78 | $18.61 | $18.97 | $18.97 | 44,793,370 |
| 2021-10-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2021-10-06 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2021-09-30 | $18.70 | $19.38 | $18.00 | $18.91 | $18.91 | 59,828,710 |
| 2021-09-29 | $17.83 | $19.65 | $17.51 | $19.47 | $19.47 | 78,581,430 |
| 2021-09-28 | $17.30 | $18.48 | $16.31 | $17.92 | $17.92 | 67,904,510 |
| 2021-09-27 | $15.90 | $17.15 | $15.80 | $17.15 | $17.15 | 28,258,760 |
| 2021-09-24 | $15.30 | $15.91 | $15.26 | $15.59 | $15.59 | 21,511,700 |
| 2021-09-23 | $15.42 | $15.88 | $15.32 | $15.47 | $15.47 | 18,815,110 |
| 2021-09-22 | $15.73 | $15.86 | $15.30 | $15.37 | $15.37 | 25,548,120 |
| 2021-09-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2021-09-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2021-09-17 | $16.10 | $17.08 | $15.26 | $16.35 | $16.35 | 36,784,840 |
| 2021-09-16 | $16.35 | $16.80 | $16.11 | $16.34 | $16.34 | 20,554,200 |
| 2021-09-15 | $16.70 | $16.76 | $16.22 | $16.40 | $16.40 | 22,520,210 |
| 2021-09-14 | $16.89 | $17.45 | $16.85 | $16.97 | $16.97 | 18,722,900 |
| 2021-09-13 | $17.44 | $17.51 | $16.80 | $16.90 | $16.90 | 20,726,410 |
| 2021-09-10 | $17.66 | $17.87 | $17.35 | $17.57 | $17.57 | 23,358,270 |
| 2021-09-09 | $17.79 | $17.87 | $17.08 | $17.30 | $17.30 | 21,165,500 |
| 2021-09-08 | $17.97 | $18.10 | $17.61 | $17.68 | $17.68 | 22,292,530 |
| 2021-09-07 | $17.51 | $18.30 | $17.38 | $18.00 | $18.00 | 34,750,480 |
| 2021-09-06 | $17.36 | $18.08 | $16.84 | $17.80 | $17.80 | 40,076,800 |
| 2021-09-03 | $16.60 | $17.73 | $16.48 | $17.00 | $17.00 | 30,977,820 |
| 2021-09-02 | $17.43 | $17.58 | $16.88 | $16.90 | $16.90 | 30,757,460 |
| 2021-09-01 | $16.65 | $18.01 | $16.30 | $17.60 | $17.60 | 41,158,640 |
| 2021-08-31 | $17.00 | $17.25 | $16.37 | $16.59 | $16.59 | 20,464,940 |
| 2021-08-30 | $17.22 | $17.62 | $16.69 | $17.07 | $17.07 | 23,928,140 |
| 2021-08-27 | $17.47 | $17.72 | $17.08 | $17.22 | $17.22 | 19,936,300 |
| 2021-08-26 | $18.09 | $18.18 | $17.51 | $17.51 | $17.51 | 24,189,430 |
| 2021-08-25 | $18.29 | $18.99 | $18.29 | $18.32 | $18.32 | 26,428,280 |
| 2021-08-24 | $17.87 | $18.90 | $17.61 | $18.34 | $18.34 | 30,181,540 |
| 2021-08-23 | $17.53 | $18.25 | $17.39 | $17.90 | $17.90 | 22,913,120 |
| 2021-08-20 | $18.40 | $18.45 | $17.15 | $17.54 | $17.54 | 33,964,150 |
| 2021-08-19 | $19.23 | $19.71 | $18.49 | $18.86 | $18.86 | 23,626,060 |
| 2021-08-18 | $19.80 | $19.86 | $19.22 | $19.47 | $19.47 | 18,486,780 |
| 2021-08-17 | $20.50 | $20.53 | $19.62 | $19.69 | $19.69 | 25,731,130 |
| 2021-08-16 | $20.21 | $21.46 | $20.20 | $20.60 | $20.60 | 27,712,480 |
| 2021-08-13 | $20.23 | $20.90 | $20.16 | $20.48 | $20.48 | 29,494,230 |
| 2021-08-12 | $21.03 | $21.86 | $20.25 | $20.47 | $20.47 | 49,922,630 |
| 2021-08-11 | $22.00 | $22.90 | $21.52 | $21.74 | $21.74 | 53,635,820 |
| 2021-08-10 | $20.68 | $22.58 | $20.01 | $22.58 | $22.58 | 72,876,520 |
| 2021-08-09 | $19.86 | $21.25 | $19.71 | $20.53 | $20.53 | 34,061,200 |
| 2021-08-06 | $19.88 | $20.49 | $19.50 | $20.16 | $20.16 | 30,421,610 |
| 2021-08-05 | $20.30 | $21.55 | $19.66 | $20.12 | $20.12 | 35,906,790 |
| 2021-08-04 | $20.79 | $21.75 | $20.72 | $21.24 | $21.24 | 31,123,500 |
| 2021-08-03 | $21.40 | $21.99 | $20.56 | $20.76 | $20.76 | 39,128,320 |
| 2021-08-02 | $19.21 | $21.97 | $19.21 | $21.79 | $21.79 | 50,521,390 |
| 2021-07-30 | $21.00 | $21.17 | $19.90 | $20.03 | $20.03 | 41,359,460 |
| 2021-07-29 | $22.94 | $23.23 | $21.30 | $21.81 | $21.81 | 48,385,720 |
| 2021-07-28 | $21.83 | $23.33 | $20.24 | $22.93 | $22.93 | 52,768,050 |
| 2021-07-27 | $22.85 | $23.74 | $22.05 | $22.30 | $22.30 | 40,169,030 |
| 2021-07-26 | $24.90 | $24.93 | $23.30 | $23.30 | $23.30 | 45,552,710 |
| 2021-07-23 | $25.85 | $26.85 | $25.20 | $25.89 | $25.89 | 39,457,170 |
| 2021-07-22 | $27.70 | $28.40 | $25.70 | $26.02 | $26.02 | 56,800,430 |
| 2021-07-21 | $27.86 | $28.88 | $27.41 | $28.41 | $28.41 | 57,121,140 |
| 2021-07-20 | $27.60 | $30.31 | $27.50 | $28.23 | $28.23 | 66,667,830 |
| 2021-07-19 | $25.58 | $28.50 | $25.37 | $28.04 | $28.04 | 62,698,680 |
| 2021-07-16 | $25.52 | $27.42 | $25.51 | $25.94 | $25.94 | 56,947,570 |
| 2021-07-15 | $24.30 | $26.95 | $23.50 | $26.29 | $26.29 | 79,085,330 |
| 2021-07-14 | $21.80 | $24.64 | $21.07 | $24.64 | $24.64 | 66,251,080 |
| 2021-07-13 | $22.22 | $23.09 | $22.05 | $22.40 | $22.40 | 41,496,660 |
| 2021-07-12 | $21.92 | $22.33 | $21.58 | $21.92 | $21.92 | 29,610,310 |
| 2021-07-08 | $24.45 | $24.60 | $22.86 | $23.14 | $23.14 | 35,041,220 |
| 2021-07-07 | $23.19 | $24.44 | $23.00 | $24.37 | $24.37 | 40,109,350 |
| 2021-07-06 | $23.60 | $24.21 | $22.70 | $23.49 | $23.49 | 34,214,930 |
| 2021-07-05 | $23.34 | $24.73 | $22.75 | $23.69 | $23.69 | 34,751,500 |
| 2021-07-02 | $24.85 | $24.88 | $23.25 | $23.57 | $23.57 | 39,857,500 |
| 2021-07-01 | $26.00 | $26.31 | $24.70 | $25.18 | $25.18 | 39,604,540 |
| 2021-06-30 | $26.20 | $27.38 | $26.00 | $26.28 | $26.28 | 36,312,700 |
| 2021-06-29 | $27.09 | $28.38 | $26.70 | $26.80 | $26.80 | 46,023,320 |
| 2021-06-28 | $28.82 | $29.94 | $27.60 | $27.62 | $27.62 | 65,942,620 |
| 2021-06-25 | $25.50 | $28.20 | $25.30 | $28.20 | $28.20 | 64,990,000 |
| 2021-06-24 | $26.86 | $26.86 | $25.58 | $25.64 | $25.64 | 49,988,630 |
| 2021-06-23 | $28.50 | $28.80 | $26.72 | $27.56 | $27.56 | 54,018,200 |
| 2021-06-22 | $30.00 | $31.59 | $28.50 | $29.05 | $29.05 | 68,001,600 |
| 2021-06-21 | $26.98 | $29.65 | $26.60 | $28.83 | $28.83 | 63,695,900 |
| 2021-06-18 | $28.20 | $28.68 | $25.95 | $27.72 | $27.72 | 76,073,670 |
| 2021-06-17 | $27.90 | $30.50 | $26.70 | $28.83 | $28.83 | 70,270,020 |
| 2021-06-16 | $30.00 | $31.67 | $28.67 | $28.67 | $28.67 | 53,929,430 |
| 2021-06-15 | $31.15 | $32.78 | $27.85 | $31.86 | $31.86 | 87,100,690 |
| 2021-06-14 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2021-06-11 | $27.85 | $30.64 | $27.85 | $30.64 | $30.64 | 76,013,650 |
| 2021-06-10 | $29.30 | $30.55 | $26.50 | $27.85 | $27.85 | 99,040,810 |
| 2021-06-09 | $26.12 | $29.35 | $25.88 | $29.35 | $29.35 | 84,626,350 |
| 2021-06-08 | $26.10 | $27.35 | $24.95 | $26.68 | $26.68 | 94,580,910 |
| 2021-06-07 | $22.65 | $25.25 | $22.11 | $25.25 | $25.25 | 74,546,170 |
| 2021-06-04 | $22.20 | $23.95 | $21.41 | $22.95 | $22.95 | 100,704,970 |
| 2021-06-03 | $19.21 | $21.77 | $19.21 | $21.77 | $21.77 | 65,773,260 |
| 2021-06-02 | $23.00 | $23.43 | $19.79 | $19.79 | $19.79 | 103,614,730 |
| 2021-06-01 | $19.80 | $21.99 | $19.80 | $21.99 | $21.99 | 55,437,960 |
| 2021-05-31 | $18.57 | $20.16 | $18.44 | $19.99 | $19.99 | 72,564,220 |
| 2021-05-28 | $17.96 | $19.00 | $17.21 | $19.00 | $19.00 | 62,457,820 |
| 2021-05-27 | $15.65 | $17.27 | $15.55 | $17.27 | $17.27 | 52,576,050 |
| 2021-05-26 | $15.09 | $16.21 | $14.93 | $15.70 | $15.70 | 38,126,860 |
| 2021-05-25 | $15.22 | $15.99 | $15.01 | $15.31 | $15.31 | 43,850,180 |
| 2021-05-24 | $13.80 | $15.37 | $13.68 | $15.21 | $15.21 | 47,412,410 |
| 2021-05-21 | $13.86 | $14.65 | $13.61 | $13.99 | $13.99 | 36,598,910 |
| 2021-05-20 | $12.95 | $14.38 | $12.81 | $14.17 | $14.17 | 53,887,690 |
| 2021-05-19 | $12.60 | $13.25 | $12.01 | $13.20 | $13.20 | 65,087,980 |
| 2021-05-18 | $12.05 | $12.80 | $12.05 | $12.56 | $12.56 | 53,695,060 |
| 2021-05-17 | $14.36 | $14.36 | $13.32 | $13.32 | $13.32 | 15,676,200 |
| 2021-05-14 | $15.28 | $15.45 | $14.36 | $14.80 | $14.80 | 35,800,450 |
| 2021-05-13 | $15.73 | $15.92 | $14.71 | $15.50 | $15.50 | 44,213,480 |
| 2021-05-12 | $16.70 | $16.99 | $15.65 | $15.92 | $15.92 | 53,169,790 |
| 2021-05-11 | $17.00 | $18.39 | $16.16 | $17.39 | $17.39 | 51,176,360 |
| 2021-05-10 | $15.80 | $17.77 | $15.33 | $17.40 | $17.40 | 46,410,320 |
| 2021-05-07 | $15.91 | $17.00 | $15.44 | $16.15 | $16.15 | 44,799,730 |
| 2021-05-06 | $14.20 | $15.94 | $13.33 | $15.94 | $15.94 | 40,271,710 |
| 2021-05-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2021-05-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2021-04-30 | $14.90 | $14.90 | $13.51 | $14.49 | $14.49 | 50,811,600 |
| 2021-04-29 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 12,529,350 |
| 2021-04-28 | $12.87 | $12.87 | $12.66 | $12.87 | $12.87 | 13,583,410 |
| 2021-04-27 | $11.80 | $11.99 | $11.51 | $11.70 | $11.70 | 10,367,490 |
| 2021-04-26 | $12.70 | $12.70 | $11.40 | $11.94 | $11.94 | 19,529,680 |
| 2021-04-23 | $11.55 | $12.49 | $11.30 | $12.45 | $12.45 | 28,148,200 |
| 2021-04-22 | $10.53 | $11.37 | $10.52 | $11.35 | $11.35 | 19,409,220 |
| 2021-04-21 | $10.43 | $10.86 | $10.25 | $10.51 | $10.51 | 14,113,820 |
| 2021-04-20 | $10.48 | $10.94 | $9.68 | $10.67 | $10.67 | 22,101,720 |
| 2021-04-19 | $10.02 | $11.04 | $9.93 | $10.75 | $10.75 | 25,961,250 |
| 2021-04-16 | $9.50 | $10.29 | $9.47 | $10.04 | $10.04 | 15,567,370 |
| 2021-04-15 | $9.60 | $9.81 | $9.44 | $9.76 | $9.76 | 10,010,900 |
| 2021-04-14 | $9.50 | $9.85 | $9.20 | $9.48 | $9.48 | 13,254,800 |
| 2021-04-13 | $9.37 | $9.68 | $8.88 | $9.60 | $9.60 | 12,129,890 |
| 2021-04-12 | $9.53 | $10.20 | $8.80 | $9.35 | $9.35 | 13,035,700 |
| 2021-04-09 | $10.30 | $10.40 | $9.40 | $9.60 | $9.60 | 25,359,170 |
| 2021-04-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2021-04-07 | $9.59 | $9.65 | $9.21 | $9.45 | $9.45 | 6,290,880 |
| 2021-04-06 | $9.12 | $9.52 | $9.05 | $9.52 | $9.52 | 5,847,380 |
| 2021-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-04-02 | $8.79 | $9.15 | $8.79 | $9.07 | $9.07 | 4,527,720 |
| 2021-04-01 | $8.67 | $8.84 | $8.55 | $8.81 | $8.81 | 3,282,760 |
| 2021-03-31 | $8.73 | $8.80 | $8.60 | $8.70 | $8.70 | 2,516,260 |
| 2021-03-30 | $8.88 | $8.88 | $8.62 | $8.71 | $8.71 | 2,629,870 |
| 2021-03-29 | $8.62 | $8.82 | $8.49 | $8.74 | $8.74 | 4,111,700 |
| 2021-03-26 | $8.62 | $8.78 | $8.53 | $8.66 | $8.66 | 2,748,670 |
| 2021-03-25 | $8.52 | $8.70 | $8.40 | $8.65 | $8.65 | 3,741,450 |
| 2021-03-24 | $8.91 | $8.95 | $8.40 | $8.68 | $8.68 | 5,471,760 |
| 2021-03-23 | $8.71 | $8.90 | $8.34 | $8.77 | $8.77 | 4,502,000 |
| 2021-03-22 | $9.00 | $9.09 | $8.75 | $8.78 | $8.78 | 4,964,100 |
| 2021-03-19 | $8.20 | $8.66 | $8.08 | $8.66 | $8.66 | 3,099,890 |
| 2021-03-18 | $8.24 | $8.25 | $8.02 | $8.25 | $8.25 | 1,657,510 |
| 2021-03-17 | $8.25 | $8.25 | $8.01 | $8.24 | $8.24 | 1,544,850 |
| 2021-03-16 | $8.06 | $8.17 | $8.06 | $8.11 | $8.11 | 935,480 |
| 2021-03-15 | $8.08 | $8.30 | $8.02 | $8.12 | $8.12 | 1,839,000 |
| 2021-03-12 | $7.64 | $8.02 | $7.56 | $8.02 | $8.02 | 1,342,860 |
| 2021-03-11 | $7.80 | $7.80 | $7.56 | $7.64 | $7.64 | 1,385,500 |
| 2021-03-10 | $7.86 | $7.97 | $7.59 | $7.64 | $7.64 | 1,436,000 |
| 2021-03-09 | $7.99 | $8.04 | $7.70 | $7.79 | $7.79 | 1,955,080 |
| 2021-03-08 | $8.03 | $8.25 | $7.81 | $7.92 | $7.92 | 1,929,700 |
| 2021-03-05 | $8.06 | $8.32 | $8.06 | $8.18 | $8.18 | 1,542,900 |
| 2021-03-04 | $8.59 | $8.59 | $8.08 | $8.15 | $8.15 | 3,048,860 |
| 2021-03-03 | $8.01 | $8.54 | $8.01 | $8.42 | $8.42 | 2,594,600 |
| 2021-03-02 | $8.10 | $8.35 | $8.10 | $8.23 | $8.23 | 3,451,600 |
| 2021-03-01 | $8.17 | $8.26 | $7.91 | $8.02 | $8.02 | 2,175,300 |
| 2021-02-26 | $7.96 | $8.34 | $7.85 | $8.25 | $8.25 | 4,861,060 |
| 2021-02-25 | $7.56 | $7.94 | $7.46 | $7.94 | $7.94 | 3,638,760 |
| 2021-02-24 | $7.66 | $7.72 | $7.32 | $7.56 | $7.56 | 2,100,150 |
| 2021-02-23 | $7.92 | $8.04 | $7.60 | $7.60 | $7.60 | 2,417,170 |
| 2021-02-22 | $8.16 | $8.19 | $7.92 | $8.00 | $8.00 | 1,838,670 |
| 2021-02-19 | $8.16 | $8.27 | $8.00 | $8.15 | $8.15 | 1,095,100 |
| 2021-02-18 | $8.05 | $8.35 | $8.01 | $8.15 | $8.15 | 1,218,500 |
| 2021-02-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-10 | $7.80 | $8.17 | $7.77 | $8.00 | $8.00 | 1,490,180 |
| 2021-02-09 | $7.51 | $7.88 | $7.46 | $7.82 | $7.82 | 2,766,960 |
| 2021-02-08 | $8.18 | $8.22 | $7.78 | $7.78 | $7.78 | 2,189,780 |
| 2021-02-05 | $8.11 | $8.44 | $7.86 | $8.13 | $8.13 | 3,281,070 |
| 2021-02-04 | $8.72 | $8.78 | $8.27 | $8.27 | $8.27 | 4,153,660 |
| 2021-02-03 | $8.82 | $9.10 | $8.65 | $8.71 | $8.71 | 2,712,800 |
| 2021-02-02 | $8.93 | $9.00 | $8.70 | $8.80 | $8.80 | 2,429,790 |
| 2021-02-01 | $8.88 | $9.28 | $8.50 | $8.90 | $8.90 | 4,018,900 |
| 2021-01-29 | $9.19 | $9.35 | $8.74 | $8.84 | $8.84 | 6,040,450 |
| 2021-01-28 | $9.33 | $9.58 | $9.03 | $9.20 | $9.20 | 5,322,370 |
| 2021-01-27 | $8.66 | $9.43 | $8.53 | $9.33 | $9.33 | 7,472,000 |
| 2021-01-26 | $9.26 | $9.71 | $8.90 | $8.98 | $8.98 | 9,149,850 |
| 2021-01-25 | $9.25 | $9.25 | $9.08 | $9.25 | $9.25 | 5,823,760 |
| 2021-01-22 | $8.45 | $8.99 | $8.45 | $8.81 | $8.81 | 2,906,000 |
| 2021-01-21 | $8.97 | $8.97 | $8.26 | $8.69 | $8.69 | 8,391,300 |
| 2021-01-20 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 661,100 |
| 2021-01-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 286,100 |
| 2021-01-18 | $7.43 | $7.76 | $7.43 | $7.76 | $7.76 | 2,304,280 |
| 2021-01-15 | $7.25 | $7.49 | $7.25 | $7.39 | $7.39 | 5,282,770 |
| 2021-01-14 | $8.05 | $8.05 | $7.63 | $7.63 | $7.63 | 2,060,200 |
| 2021-01-13 | $8.45 | $8.48 | $8.03 | $8.03 | $8.03 | 5,217,200 |
| 2021-01-12 | $8.37 | $8.93 | $8.31 | $8.45 | $8.45 | 7,207,340 |
| 2021-01-11 | $9.30 | $9.39 | $8.75 | $8.75 | $8.75 | 6,716,350 |
| 2021-01-08 | $8.78 | $9.21 | $8.59 | $9.21 | $9.21 | 8,791,380 |
| 2021-01-07 | $8.11 | $8.77 | $8.11 | $8.77 | $8.77 | 7,006,020 |
| 2021-01-06 | $8.85 | $9.18 | $8.36 | $8.36 | $8.36 | 8,788,830 |
| 2021-01-05 | $9.44 | $9.62 | $8.73 | $8.80 | $8.80 | 13,773,300 |
| 2021-01-04 | $8.74 | $9.16 | $8.71 | $9.16 | $9.16 | 6,117,180 |
| 2021-01-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2020-12-31 | $8.39 | $8.72 | $8.32 | $8.72 | $8.72 | 10,901,920 |
| 2020-12-30 | $7.83 | $8.30 | $7.71 | $8.30 | $8.30 | 6,443,190 |
| 2020-12-29 | $8.03 | $8.09 | $7.59 | $7.90 | $7.90 | 8,822,610 |
| 2020-12-28 | $7.39 | $7.73 | $7.35 | $7.73 | $7.73 | 8,892,730 |
| 2020-12-25 | $6.90 | $7.37 | $6.68 | $7.36 | $7.36 | 6,787,750 |
| 2020-12-24 | $6.92 | $7.30 | $6.75 | $7.02 | $7.02 | 10,302,170 |
| 2020-12-23 | $7.76 | $7.76 | $7.02 | $7.11 | $7.11 | 15,236,080 |
| 2020-12-22 | $7.31 | $7.39 | $7.25 | $7.39 | $7.39 | 1,563,130 |
| 2020-12-21 | $6.61 | $7.04 | $6.60 | $7.04 | $7.04 | 5,732,560 |
| 2020-12-18 | $6.30 | $6.71 | $6.12 | $6.70 | $6.70 | 8,231,610 |
| 2020-12-17 | $6.17 | $6.39 | $6.06 | $6.39 | $6.39 | 8,450,350 |
| 2020-12-16 | $5.72 | $6.09 | $5.72 | $6.09 | $6.09 | 5,694,850 |
| 2020-12-15 | $5.71 | $5.99 | $5.71 | $5.80 | $5.80 | 2,455,690 |
| 2020-12-14 | $5.60 | $5.88 | $5.59 | $5.78 | $5.78 | 1,550,650 |
| 2020-12-11 | $5.91 | $5.95 | $5.63 | $5.67 | $5.67 | 2,744,480 |
| 2020-12-10 | $5.85 | $6.00 | $5.71 | $5.91 | $5.91 | 3,766,850 |
| 2020-12-09 | $5.79 | $5.95 | $5.74 | $5.86 | $5.86 | 7,762,860 |
| 2020-12-08 | $5.43 | $5.67 | $5.40 | $5.67 | $5.67 | 1,989,850 |
| 2020-12-07 | $5.21 | $5.46 | $5.21 | $5.40 | $5.40 | 1,810,100 |
| 2020-12-04 | $5.26 | $5.36 | $5.10 | $5.27 | $5.27 | 2,001,290 |
| 2020-12-03 | $5.25 | $5.27 | $5.18 | $5.21 | $5.21 | 1,594,400 |
| 2020-12-02 | $5.36 | $5.36 | $5.27 | $5.29 | $5.29 | 1,011,100 |
| 2020-12-01 | $5.39 | $5.43 | $5.24 | $5.29 | $5.29 | 1,594,400 |
| 2020-11-30 | $5.48 | $5.55 | $5.36 | $5.38 | $5.38 | 1,019,100 |
| 2020-11-27 | $5.50 | $5.55 | $5.35 | $5.48 | $5.48 | 838,800 |
| 2020-11-26 | $5.40 | $5.60 | $5.40 | $5.53 | $5.53 | 1,186,350 |
| 2020-11-25 | $5.52 | $5.59 | $5.30 | $5.46 | $5.46 | 2,607,050 |
| 2020-11-24 | $5.75 | $5.84 | $5.55 | $5.57 | $5.57 | 3,085,900 |
| 2020-11-23 | $5.70 | $5.97 | $5.70 | $5.80 | $5.80 | 3,830,530 |
| 2020-11-20 | $5.54 | $5.86 | $5.47 | $5.81 | $5.81 | 5,339,890 |
| 2020-11-19 | $5.49 | $5.83 | $5.49 | $5.58 | $5.58 | 4,045,890 |
| 2020-11-18 | $5.76 | $5.85 | $5.61 | $5.61 | $5.61 | 5,226,190 |
| 2020-11-17 | $6.00 | $6.06 | $5.70 | $5.91 | $5.91 | 8,599,960 |
| 2020-11-16 | $5.78 | $6.00 | $5.78 | $6.00 | $6.00 | 7,341,960 |
| 2020-11-13 | $5.47 | $5.71 | $5.37 | $5.71 | $5.71 | 7,829,520 |
| 2020-11-12 | $5.48 | $5.69 | $5.33 | $5.44 | $5.44 | 6,754,780 |
| 2020-11-11 | $5.19 | $5.45 | $5.12 | $5.45 | $5.45 | 5,382,320 |
| 2020-11-10 | $5.06 | $5.32 | $4.94 | $5.19 | $5.19 | 3,924,700 |
| 2020-11-09 | $4.96 | $5.10 | $4.92 | $5.07 | $5.07 | 2,295,700 |
| 2020-11-06 | $4.81 | $4.99 | $4.81 | $4.96 | $4.96 | 1,700,640 |
| 2020-11-05 | $4.73 | $4.89 | $4.73 | $4.81 | $4.81 | 896,960 |
| 2020-11-04 | $4.81 | $4.81 | $4.72 | $4.74 | $4.74 | 750,680 |
| 2020-11-03 | $4.73 | $4.85 | $4.73 | $4.81 | $4.81 | 1,183,100 |
| 2020-11-02 | $4.84 | $4.98 | $4.71 | $4.73 | $4.73 | 1,840,500 |
| 2020-10-30 | $4.79 | $4.87 | $4.75 | $4.75 | $4.75 | 1,136,260 |
| 2020-10-29 | $4.76 | $4.88 | $4.76 | $4.80 | $4.80 | 1,079,790 |
| 2020-10-28 | $4.80 | $4.92 | $4.77 | $4.88 | $4.88 | 1,868,900 |
| 2020-10-27 | $4.86 | $4.96 | $4.77 | $4.79 | $4.79 | 2,922,250 |
| 2020-10-26 | $4.84 | $5.02 | $4.68 | $4.96 | $4.96 | 4,671,370 |
| 2020-10-23 | $4.56 | $4.78 | $4.55 | $4.78 | $4.78 | 2,316,550 |
| 2020-10-22 | $4.50 | $4.56 | $4.48 | $4.55 | $4.55 | 482,900 |
| 2020-10-21 | $4.50 | $4.58 | $4.50 | $4.53 | $4.53 | 425,400 |
| 2020-10-20 | $4.48 | $4.55 | $4.48 | $4.53 | $4.53 | 458,710 |
| 2020-10-19 | $4.60 | $4.60 | $4.47 | $4.49 | $4.49 | 882,400 |
| 2020-10-16 | $4.53 | $4.60 | $4.53 | $4.56 | $4.56 | 559,350 |
| 2020-10-15 | $4.52 | $4.62 | $4.52 | $4.54 | $4.54 | 710,940 |
| 2020-10-14 | $4.62 | $4.63 | $4.53 | $4.53 | $4.53 | 588,000 |
| 2020-10-13 | $4.61 | $4.66 | $4.57 | $4.62 | $4.62 | 599,700 |
| 2020-10-12 | $4.50 | $4.63 | $4.46 | $4.61 | $4.61 | 1,073,500 |
| 2020-10-09 | $4.53 | $4.58 | $4.48 | $4.53 | $4.53 | 815,520 |
| 2020-10-08 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-10-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-10-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-10-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-10-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-10-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2020-09-30 | $4.40 | $4.56 | $4.40 | $4.53 | $4.53 | 952,290 |
| 2020-09-29 | $4.36 | $4.45 | $4.36 | $4.40 | $4.40 | 615,000 |
| 2020-09-28 | $4.42 | $4.45 | $4.38 | $4.38 | $4.38 | 639,800 |
| 2020-09-25 | $4.47 | $4.56 | $4.37 | $4.43 | $4.43 | 1,104,920 |
| 2020-09-24 | $4.55 | $4.57 | $4.47 | $4.47 | $4.47 | 730,200 |
| 2020-09-23 | $4.51 | $4.60 | $4.51 | $4.60 | $4.60 | 620,220 |
| 2020-09-22 | $4.55 | $4.58 | $4.50 | $4.50 | $4.50 | 946,620 |
| 2020-09-21 | $4.61 | $4.73 | $4.58 | $4.58 | $4.58 | 748,000 |
| 2020-09-18 | $4.63 | $4.65 | $4.56 | $4.61 | $4.61 | 1,018,400 |
| 2020-09-17 | $4.70 | $4.78 | $4.63 | $4.66 | $4.66 | 1,341,400 |
| 2020-09-16 | $4.55 | $4.72 | $4.55 | $4.71 | $4.71 | 3,981,900 |
| 2020-09-15 | $4.49 | $4.62 | $4.41 | $4.58 | $4.58 | 1,600,780 |
| 2020-09-14 | $4.38 | $4.51 | $4.38 | $4.45 | $4.45 | 1,087,980 |
| 2020-09-11 | $4.37 | $4.50 | $4.31 | $4.43 | $4.43 | 1,079,600 |
| 2020-09-10 | $4.49 | $4.59 | $4.34 | $4.37 | $4.37 | 1,883,400 |
| 2020-09-09 | $4.55 | $4.57 | $4.48 | $4.49 | $4.49 | 1,606,600 |
| 2020-09-08 | $4.60 | $4.66 | $4.49 | $4.58 | $4.58 | 2,101,960 |
| 2020-09-07 | $4.75 | $4.81 | $4.60 | $4.64 | $4.64 | 2,701,700 |
| 2020-09-04 | $4.79 | $4.82 | $4.67 | $4.81 | $4.81 | 2,257,880 |
| 2020-09-03 | $4.82 | $4.94 | $4.77 | $4.81 | $4.81 | 1,462,330 |
| 2020-09-02 | $4.83 | $4.88 | $4.78 | $4.83 | $4.83 | 1,150,550 |
| 2020-09-01 | $4.83 | $4.95 | $4.78 | $4.84 | $4.84 | 1,808,450 |
| 2020-08-31 | $4.91 | $4.91 | $4.82 | $4.87 | $4.87 | 1,424,400 |
| 2020-08-28 | $4.66 | $4.95 | $4.66 | $4.89 | $4.89 | 1,376,100 |
| 2020-08-27 | $4.71 | $4.80 | $4.67 | $4.77 | $4.77 | 1,373,100 |
| 2020-08-26 | $4.81 | $4.83 | $4.70 | $4.73 | $4.73 | 2,012,580 |
| 2020-08-25 | $4.98 | $5.01 | $4.78 | $4.83 | $4.83 | 2,883,990 |
| 2020-08-24 | $5.00 | $5.13 | $4.92 | $4.99 | $4.99 | 2,257,810 |
| 2020-08-21 | $4.90 | $5.05 | $4.90 | $4.98 | $4.98 | 1,993,400 |
| 2020-08-20 | $4.87 | $5.04 | $4.84 | $4.94 | $4.94 | 2,377,480 |
| 2020-08-19 | $4.88 | $5.06 | $4.86 | $4.92 | $4.92 | 2,432,210 |
| 2020-08-18 | $4.73 | $4.96 | $4.70 | $4.88 | $4.88 | 2,262,500 |
| 2020-08-17 | $4.70 | $4.75 | $4.66 | $4.73 | $4.73 | 2,005,500 |
| 2020-08-14 | $4.71 | $4.77 | $4.55 | $4.70 | $4.70 | 1,978,750 |
| 2020-08-13 | $4.69 | $4.80 | $4.69 | $4.73 | $4.73 | 1,659,400 |
| 2020-08-12 | $4.91 | $4.98 | $4.66 | $4.72 | $4.72 | 2,994,340 |
| 2020-08-11 | $5.06 | $5.22 | $4.90 | $4.90 | $4.90 | 2,551,400 |
| 2020-08-10 | $5.07 | $5.12 | $5.02 | $5.07 | $5.07 | 1,443,900 |
| 2020-08-07 | $5.17 | $5.25 | $5.02 | $5.07 | $5.07 | 1,865,610 |
| 2020-08-06 | $5.11 | $5.22 | $5.10 | $5.17 | $5.17 | 2,064,070 |
| 2020-08-05 | $5.06 | $5.20 | $5.04 | $5.11 | $5.11 | 1,791,100 |
| 2020-08-04 | $5.01 | $5.29 | $5.01 | $5.14 | $5.14 | 3,275,260 |
| 2020-08-03 | $4.88 | $5.15 | $4.84 | $5.06 | $5.06 | 3,792,450 |
| 2020-07-31 | $4.72 | $4.90 | $4.68 | $4.90 | $4.90 | 5,375,180 |
| 2020-07-30 | $4.45 | $4.67 | $4.45 | $4.67 | $4.67 | 2,282,440 |
| 2020-07-29 | $4.36 | $4.49 | $4.36 | $4.45 | $4.45 | 3,462,080 |
| 2020-07-28 | $4.26 | $4.58 | $4.26 | $4.54 | $4.54 | 5,412,060 |
| 2020-07-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 333,800 |
| 2020-07-24 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 259,400 |
| 2020-07-23 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 526,500 |
| 2020-07-22 | $5.30 | $5.30 | $5.15 | $5.19 | $5.19 | 2,516,290 |
| 2020-07-21 | $5.46 | $5.47 | $5.19 | $5.28 | $5.28 | 2,927,940 |
| 2020-07-20 | $5.44 | $5.55 | $5.29 | $5.46 | $5.46 | 1,659,800 |
| 2020-07-17 | $5.29 | $5.49 | $5.29 | $5.36 | $5.36 | 2,109,800 |
| 2020-07-16 | $5.78 | $5.80 | $5.51 | $5.51 | $5.51 | 3,577,560 |
| 2020-07-15 | $5.51 | $5.80 | $5.48 | $5.80 | $5.80 | 6,070,470 |
| 2020-07-14 | $5.65 | $5.65 | $5.40 | $5.52 | $5.52 | 4,403,890 |
| 2020-07-13 | $5.60 | $5.76 | $5.51 | $5.65 | $5.65 | 6,056,970 |
| 2020-07-10 | $5.22 | $5.49 | $5.17 | $5.49 | $5.49 | 3,343,100 |
| 2020-07-09 | $5.09 | $5.29 | $5.06 | $5.23 | $5.23 | 3,905,000 |
| 2020-07-08 | $5.10 | $5.17 | $5.08 | $5.13 | $5.13 | 3,371,000 |
| 2020-07-07 | $5.10 | $5.22 | $5.10 | $5.13 | $5.13 | 3,639,950 |
| 2020-07-06 | $5.14 | $5.20 | $5.07 | $5.09 | $5.09 | 5,211,400 |
| 2020-07-03 | $5.14 | $5.27 | $4.97 | $5.18 | $5.18 | 5,618,350 |
| 2020-07-02 | $5.48 | $5.49 | $5.14 | $5.20 | $5.20 | 6,649,410 |
| 2020-07-01 | $5.59 | $5.59 | $5.41 | $5.41 | $5.41 | 5,248,700 |
| 2020-06-30 | $6.24 | $6.24 | $5.64 | $5.69 | $5.69 | 8,405,730 |
| 2020-06-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 59,400 |
| 2020-06-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2020-06-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2020-06-24 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 152,050 |
| 2020-06-23 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-10 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 410,100 |
| 2020-06-08 | $5.13 | $5.13 | $5.08 | $5.13 | $5.13 | 6,191,450 |
| 2020-06-05 | $4.74 | $4.89 | $4.67 | $4.89 | $4.89 | 3,180,650 |
| 2020-06-04 | $4.59 | $4.78 | $4.53 | $4.66 | $4.66 | 3,029,070 |
| 2020-06-03 | $4.64 | $4.67 | $4.47 | $4.59 | $4.59 | 2,662,510 |
| 2020-06-02 | $4.64 | $4.64 | $4.49 | $4.64 | $4.64 | 5,214,190 |
| 2020-06-01 | $4.42 | $4.46 | $4.22 | $4.42 | $4.42 | 2,608,230 |
| 2020-05-29 | $4.23 | $4.52 | $4.23 | $4.42 | $4.42 | 1,937,930 |
| 2020-05-28 | $4.20 | $4.39 | $4.10 | $4.30 | $4.30 | 2,697,370 |
| 2020-05-27 | $3.99 | $4.18 | $3.94 | $4.18 | $4.18 | 1,839,980 |
| 2020-05-26 | $4.03 | $4.03 | $3.94 | $3.98 | $3.98 | 1,422,070 |
| 2020-05-25 | $4.08 | $4.13 | $3.98 | $4.02 | $4.02 | 1,420,800 |
| 2020-05-22 | $4.19 | $4.19 | $4.00 | $4.08 | $4.08 | 1,159,350 |
| 2020-05-21 | $4.23 | $4.29 | $4.13 | $4.18 | $4.18 | 1,234,400 |
| 2020-05-20 | $4.33 | $4.34 | $4.23 | $4.23 | $4.23 | 801,780 |
| 2020-05-19 | $4.37 | $4.41 | $4.26 | $4.31 | $4.31 | 612,980 |
| 2020-05-18 | $4.25 | $4.43 | $4.18 | $4.35 | $4.35 | 1,804,780 |
| 2020-05-15 | $4.25 | $4.31 | $4.25 | $4.26 | $4.26 | 500,610 |
| 2020-05-14 | $4.29 | $4.29 | $4.22 | $4.25 | $4.25 | 506,090 |
| 2020-05-13 | $4.25 | $4.33 | $4.22 | $4.30 | $4.30 | 691,100 |
| 2020-05-12 | $4.35 | $4.46 | $4.25 | $4.28 | $4.28 | 1,156,400 |
| 2020-05-11 | $4.50 | $4.52 | $4.36 | $4.39 | $4.39 | 571,800 |
| 2020-05-08 | $4.39 | $4.44 | $4.38 | $4.43 | $4.43 | 531,980 |
| 2020-05-07 | $4.42 | $4.44 | $4.36 | $4.39 | $4.39 | 569,180 |
| 2020-05-06 | $4.33 | $4.41 | $4.30 | $4.40 | $4.40 | 905,780 |
| 2020-05-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-05-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-05-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-04-30 | $4.29 | $4.39 | $4.25 | $4.38 | $4.38 | 825,820 |
| 2020-04-29 | $4.16 | $4.31 | $4.16 | $4.28 | $4.28 | 775,190 |
| 2020-04-28 | $4.41 | $4.46 | $4.28 | $4.28 | $4.28 | 2,138,480 |
| 2020-04-27 | $4.62 | $4.67 | $4.51 | $4.51 | $4.51 | 1,154,200 |
| 2020-04-24 | $4.74 | $4.74 | $4.61 | $4.64 | $4.64 | 1,218,660 |
| 2020-04-23 | $4.79 | $4.84 | $4.74 | $4.74 | $4.74 | 771,600 |
| 2020-04-22 | $4.75 | $4.84 | $4.75 | $4.81 | $4.81 | 819,380 |
| 2020-04-21 | $4.79 | $4.83 | $4.70 | $4.80 | $4.80 | 929,280 |
| 2020-04-20 | $4.66 | $4.87 | $4.66 | $4.84 | $4.84 | 2,045,430 |
| 2020-04-17 | $4.71 | $4.71 | $4.65 | $4.68 | $4.68 | 856,700 |
| 2020-04-16 | $4.70 | $4.73 | $4.65 | $4.70 | $4.70 | 1,007,650 |
| 2020-04-15 | $4.77 | $4.77 | $4.68 | $4.70 | $4.70 | 788,500 |
| 2020-04-14 | $4.65 | $4.85 | $4.65 | $4.77 | $4.77 | 891,680 |
| 2020-04-13 | $4.71 | $4.79 | $4.62 | $4.70 | $4.70 | 697,140 |
| 2020-04-10 | $4.84 | $4.89 | $4.65 | $4.74 | $4.74 | 1,925,790 |
| 2020-04-09 | $4.75 | $4.96 | $4.75 | $4.84 | $4.84 | 1,432,900 |
| 2020-04-08 | $4.80 | $4.87 | $4.69 | $4.83 | $4.83 | 2,385,800 |
| 2020-04-07 | $4.85 | $4.85 | $4.67 | $4.74 | $4.74 | 3,732,430 |
| 2020-04-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-04-03 | $4.42 | $4.62 | $4.42 | $4.62 | $4.62 | 1,043,380 |
| 2020-04-02 | $4.44 | $4.46 | $4.35 | $4.40 | $4.40 | 781,730 |
| 2020-04-01 | $4.46 | $4.47 | $4.37 | $4.40 | $4.40 | 736,500 |
| 2020-03-31 | $4.36 | $4.53 | $4.25 | $4.45 | $4.45 | 2,036,670 |
| 2020-03-30 | $4.39 | $4.46 | $4.25 | $4.31 | $4.31 | 1,614,690 |
| 2020-03-27 | $4.58 | $4.62 | $4.47 | $4.47 | $4.47 | 1,059,800 |
| 2020-03-26 | $4.58 | $4.66 | $4.47 | $4.57 | $4.57 | 1,236,200 |
| 2020-03-25 | $4.70 | $4.70 | $4.50 | $4.58 | $4.58 | 1,335,590 |
| 2020-03-24 | $4.56 | $4.71 | $4.46 | $4.54 | $4.54 | 1,523,730 |
| 2020-03-23 | $4.31 | $4.64 | $4.31 | $4.52 | $4.52 | 1,784,820 |
| 2020-03-20 | $4.31 | $4.52 | $4.30 | $4.52 | $4.52 | 1,913,810 |
| 2020-03-19 | $4.44 | $4.47 | $4.30 | $4.30 | $4.30 | 2,682,840 |
| 2020-03-18 | $4.77 | $4.77 | $4.53 | $4.53 | $4.53 | 3,607,790 |
| 2020-03-17 | $4.88 | $5.00 | $4.77 | $4.77 | $4.77 | 2,901,400 |
| 2020-03-16 | $5.21 | $5.35 | $5.02 | $5.02 | $5.02 | 5,389,410 |
| 2020-03-13 | $4.81 | $5.28 | $4.81 | $5.28 | $5.28 | 6,953,450 |
| 2020-03-12 | $4.72 | $5.03 | $4.70 | $5.03 | $5.03 | 5,135,690 |
| 2020-03-11 | $4.66 | $4.86 | $4.59 | $4.79 | $4.79 | 4,131,230 |
| 2020-03-10 | $4.51 | $4.66 | $4.37 | $4.63 | $4.63 | 2,408,430 |
| 2020-03-09 | $4.46 | $4.63 | $4.46 | $4.59 | $4.59 | 2,632,570 |
| 2020-03-06 | $4.51 | $4.66 | $4.45 | $4.56 | $4.56 | 2,325,660 |
| 2020-03-05 | $4.44 | $4.61 | $4.37 | $4.59 | $4.59 | 4,080,380 |
| 2020-03-04 | $4.23 | $4.45 | $4.22 | $4.39 | $4.39 | 3,380,540 |
| 2020-03-03 | $4.29 | $4.34 | $4.25 | $4.25 | $4.25 | 1,447,200 |
| 2020-03-02 | $4.19 | $4.34 | $4.13 | $4.30 | $4.30 | 2,116,760 |
| 2020-02-28 | $4.31 | $4.31 | $4.22 | $4.22 | $4.22 | 2,483,210 |
| 2020-02-27 | $4.50 | $4.50 | $4.42 | $4.44 | $4.44 | 2,989,320 |
| 2020-02-26 | $4.63 | $4.63 | $4.44 | $4.51 | $4.51 | 4,123,480 |
| 2020-02-25 | $4.78 | $4.78 | $4.60 | $4.63 | $4.63 | 4,005,370 |
| 2020-02-24 | $4.82 | $4.88 | $4.80 | $4.84 | $4.84 | 1,133,000 |
| 2020-02-21 | $4.84 | $4.93 | $4.79 | $4.84 | $4.84 | 1,613,450 |
| 2020-02-20 | $4.82 | $4.87 | $4.75 | $4.84 | $4.84 | 1,952,170 |
| 2020-02-19 | $4.74 | $4.87 | $4.73 | $4.80 | $4.80 | 1,659,800 |
| 2020-02-18 | $4.67 | $4.78 | $4.65 | $4.74 | $4.74 | 1,298,910 |
| 2020-02-17 | $4.60 | $4.72 | $4.59 | $4.68 | $4.68 | 1,374,610 |
| 2020-02-14 | $4.62 | $4.67 | $4.56 | $4.58 | $4.58 | 711,500 |
| 2020-02-13 | $4.77 | $4.82 | $4.60 | $4.61 | $4.61 | 1,490,800 |
| 2020-02-12 | $4.68 | $4.87 | $4.63 | $4.78 | $4.78 | 1,779,190 |
| 2020-02-11 | $4.60 | $4.71 | $4.60 | $4.69 | $4.69 | 1,135,400 |
| 2020-02-10 | $4.54 | $4.76 | $4.49 | $4.73 | $4.73 | 1,960,470 |
| 2020-02-07 | $4.51 | $4.57 | $4.48 | $4.56 | $4.56 | 1,591,940 |
| 2020-02-06 | $4.61 | $4.67 | $4.46 | $4.60 | $4.60 | 3,901,390 |
| 2020-02-05 | $4.84 | $5.04 | $4.69 | $4.69 | $4.69 | 3,582,380 |
| 2020-02-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 301,000 |
| 2020-02-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 46,100 |
| 2020-01-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-23 | $5.64 | $5.74 | $5.44 | $5.47 | $5.47 | 1,233,370 |
| 2020-01-22 | $5.72 | $5.94 | $5.72 | $5.73 | $5.73 | 1,335,500 |
| 2020-01-21 | $5.86 | $6.12 | $5.79 | $5.80 | $5.80 | 2,311,730 |
| 2020-01-20 | $5.56 | $5.84 | $5.56 | $5.84 | $5.84 | 1,615,320 |
| 2020-01-17 | $5.80 | $5.80 | $5.52 | $5.56 | $5.56 | 1,391,660 |
| 2020-01-16 | $5.77 | $5.85 | $5.77 | $5.81 | $5.81 | 654,450 |
| 2020-01-15 | $5.89 | $5.94 | $5.78 | $5.78 | $5.78 | 816,040 |
| 2020-01-14 | $5.94 | $5.95 | $5.84 | $5.88 | $5.88 | 926,210 |
| 2020-01-13 | $5.99 | $5.99 | $5.85 | $5.91 | $5.91 | 907,210 |
| 2020-01-10 | $6.06 | $6.06 | $5.95 | $6.00 | $6.00 | 843,750 |
| 2020-01-09 | $5.96 | $6.08 | $5.96 | $6.03 | $6.03 | 610,190 |
| 2020-01-08 | $5.98 | $6.07 | $5.96 | $5.96 | $5.96 | 966,140 |
| 2020-01-07 | $5.96 | $6.04 | $5.95 | $6.04 | $6.04 | 650,060 |
| 2020-01-06 | $6.09 | $6.09 | $5.91 | $5.99 | $5.99 | 708,300 |
| 2020-01-03 | $6.05 | $6.14 | $6.04 | $6.09 | $6.09 | 691,130 |
| 2020-01-02 | $5.91 | $6.06 | $5.91 | $6.05 | $6.05 | 863,450 |
| 2020-01-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2019-12-31 | $5.94 | $5.99 | $5.84 | $5.92 | $5.92 | 849,650 |
| 2019-12-30 | $6.07 | $6.11 | $5.93 | $5.99 | $5.99 | 799,630 |
| 2019-12-27 | $6.24 | $6.25 | $6.15 | $6.16 | $6.16 | 553,400 |
| 2019-12-26 | $6.18 | $6.28 | $6.13 | $6.20 | $6.20 | 818,320 |
| 2019-12-25 | $6.40 | $6.43 | $6.18 | $6.23 | $6.23 | 1,273,710 |
| 2019-12-24 | $6.31 | $6.58 | $6.22 | $6.45 | $6.45 | 1,560,440 |
| 2019-12-23 | $6.28 | $6.64 | $6.28 | $6.34 | $6.34 | 1,398,510 |
| 2019-12-20 | $6.30 | $6.44 | $6.27 | $6.32 | $6.32 | 1,033,500 |
| 2019-12-19 | $6.29 | $6.39 | $6.21 | $6.29 | $6.29 | 887,590 |
| 2019-12-18 | $6.41 | $6.47 | $6.27 | $6.28 | $6.28 | 1,101,600 |
| 2019-12-17 | $6.45 | $6.56 | $6.37 | $6.41 | $6.41 | 1,422,700 |
| 2019-12-16 | $6.20 | $6.64 | $6.20 | $6.44 | $6.44 | 1,466,500 |
| 2019-12-13 | $6.40 | $6.74 | $6.23 | $6.41 | $6.41 | 2,800,880 |
| 2019-12-12 | $6.28 | $6.42 | $6.22 | $6.42 | $6.42 | 1,602,000 |
| 2019-12-11 | $5.76 | $6.11 | $5.76 | $6.11 | $6.11 | 1,475,340 |
| 2019-12-10 | $5.88 | $5.92 | $5.79 | $5.82 | $5.82 | 802,300 |
| 2019-12-09 | $5.98 | $6.06 | $5.83 | $5.93 | $5.93 | 1,692,040 |
| 2019-12-06 | $6.33 | $6.37 | $5.96 | $6.06 | $6.06 | 3,571,390 |
| 2019-12-05 | $5.81 | $6.07 | $5.78 | $6.07 | $6.07 | 1,180,610 |
| 2019-12-04 | $5.54 | $5.78 | $5.50 | $5.78 | $5.78 | 3,022,210 |
| 2019-12-03 | $5.36 | $5.62 | $5.36 | $5.50 | $5.50 | 575,900 |
| 2019-12-02 | $5.40 | $5.46 | $5.35 | $5.41 | $5.41 | 615,200 |
| 2019-11-29 | $5.42 | $5.43 | $5.33 | $5.41 | $5.41 | 584,850 |
| 2019-11-28 | $5.51 | $5.51 | $5.30 | $5.43 | $5.43 | 1,252,510 |
| 2019-11-27 | $5.57 | $5.63 | $5.44 | $5.48 | $5.48 | 1,873,420 |
| 2019-11-26 | $5.30 | $5.58 | $5.25 | $5.58 | $5.58 | 3,771,240 |
| 2019-11-25 | $5.44 | $5.44 | $5.25 | $5.31 | $5.31 | 632,500 |
| 2019-11-22 | $5.50 | $5.54 | $5.32 | $5.44 | $5.44 | 1,133,610 |
| 2019-11-21 | $5.55 | $5.57 | $5.45 | $5.50 | $5.50 | 564,000 |
| 2019-11-20 | $5.60 | $5.66 | $5.50 | $5.60 | $5.60 | 644,100 |
| 2019-11-19 | $5.58 | $5.63 | $5.38 | $5.59 | $5.59 | 930,400 |
| 2019-11-18 | $5.70 | $5.85 | $5.50 | $5.50 | $5.50 | 1,605,560 |
| 2019-11-15 | $5.96 | $5.96 | $5.75 | $5.79 | $5.79 | 1,034,000 |
| 2019-11-14 | $6.33 | $6.33 | $6.01 | $6.01 | $6.01 | 2,041,100 |
| 2019-11-13 | $6.45 | $6.64 | $6.33 | $6.33 | $6.33 | 763,600 |
| 2019-11-12 | $6.75 | $7.09 | $6.66 | $6.66 | $6.66 | 731,000 |
| 2019-11-11 | $6.95 | $7.00 | $6.57 | $6.75 | $6.75 | 722,600 |
| 2019-11-08 | $7.13 | $7.13 | $6.92 | $6.92 | $6.92 | 423,300 |
| 2019-11-07 | $7.08 | $7.12 | $7.00 | $7.10 | $7.10 | 420,340 |
| 2019-11-06 | $7.04 | $7.12 | $7.04 | $7.06 | $7.06 | 288,200 |
| 2019-11-05 | $7.10 | $7.13 | $7.03 | $7.10 | $7.10 | 618,720 |
| 2019-11-04 | $6.80 | $7.09 | $6.80 | $7.08 | $7.08 | 564,700 |
| 2019-11-01 | $7.04 | $7.05 | $6.96 | $7.05 | $7.05 | 686,010 |
| 2019-10-31 | $6.98 | $7.05 | $6.91 | $6.98 | $6.98 | 842,000 |
| 2019-10-30 | $7.00 | $7.05 | $6.81 | $6.95 | $6.95 | 979,600 |
| 2019-10-29 | $6.78 | $7.02 | $6.78 | $6.95 | $6.95 | 1,211,800 |
| 2019-10-28 | $6.98 | $7.14 | $6.95 | $6.95 | $6.95 | 1,200,900 |
| 2019-10-25 | $7.09 | $7.09 | $6.88 | $6.99 | $6.99 | 1,043,550 |
| 2019-10-24 | $7.33 | $7.34 | $7.02 | $7.09 | $7.09 | 942,430 |
| 2019-10-23 | $7.43 | $7.43 | $7.30 | $7.31 | $7.31 | 285,500 |
| 2019-10-22 | $7.36 | $7.54 | $7.21 | $7.45 | $7.45 | 1,325,800 |
| 2019-10-21 | $7.50 | $7.83 | $7.38 | $7.47 | $7.47 | 997,400 |
| 2019-10-18 | $7.32 | $7.58 | $7.26 | $7.56 | $7.56 | 909,760 |
| 2019-10-17 | $7.32 | $7.65 | $7.24 | $7.45 | $7.45 | 1,622,390 |
| 2019-10-16 | $7.82 | $7.82 | $7.62 | $7.62 | $7.62 | 361,470 |
| 2019-10-15 | $7.63 | $7.79 | $7.62 | $7.71 | $7.71 | 293,300 |
| 2019-10-14 | $7.60 | $7.87 | $7.60 | $7.73 | $7.73 | 511,160 |
| 2019-10-11 | $7.57 | $7.66 | $7.46 | $7.60 | $7.60 | 765,400 |
| 2019-10-10 | $7.60 | $7.85 | $7.52 | $7.65 | $7.65 | 1,296,840 |
| 2019-10-09 | $7.62 | $7.62 | $7.41 | $7.48 | $7.48 | 972,240 |
| 2019-10-08 | $7.74 | $7.77 | $7.57 | $7.61 | $7.61 | 526,300 |
| 2019-10-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2019-10-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2019-10-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2019-10-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2019-10-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2019-09-30 | $7.90 | $8.10 | $7.61 | $7.77 | $7.77 | 1,583,600 |
| 2019-09-27 | $8.21 | $8.29 | $7.81 | $7.93 | $7.93 | 1,524,800 |
| 2019-09-26 | $8.00 | $8.38 | $7.95 | $8.22 | $8.22 | 5,010,810 |
| 2019-09-25 | $8.07 | $8.16 | $7.85 | $7.99 | $7.99 | 713,200 |
| 2019-09-24 | $8.11 | $8.29 | $8.10 | $8.12 | $8.12 | 724,800 |
| 2019-09-23 | $8.38 | $8.38 | $8.20 | $8.20 | $8.20 | 628,400 |
| 2019-09-20 | $8.30 | $8.37 | $8.28 | $8.35 | $8.35 | 385,120 |
| 2019-09-19 | $8.30 | $8.42 | $8.23 | $8.36 | $8.36 | 350,700 |
| 2019-09-18 | $8.21 | $8.48 | $8.21 | $8.40 | $8.40 | 773,500 |
| 2019-09-17 | $8.45 | $8.45 | $8.25 | $8.36 | $8.36 | 448,200 |
| 2019-09-16 | $8.44 | $8.44 | $8.32 | $8.40 | $8.40 | 542,330 |
| 2019-09-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2019-09-12 | $8.50 | $8.50 | $8.21 | $8.42 | $8.42 | 1,044,250 |
| 2019-09-11 | $8.60 | $8.68 | $8.39 | $8.45 | $8.45 | 1,113,200 |
| 2019-09-10 | $8.69 | $8.74 | $8.60 | $8.60 | $8.60 | 574,100 |
| 2019-09-09 | $8.74 | $8.82 | $8.70 | $8.70 | $8.70 | 791,500 |
| 2019-09-06 | $8.73 | $8.85 | $8.60 | $8.74 | $8.74 | 627,050 |
| 2019-09-05 | $8.88 | $9.00 | $8.61 | $8.85 | $8.85 | 2,150,130 |
| 2019-09-04 | $8.74 | $8.81 | $8.63 | $8.76 | $8.76 | 1,354,600 |
| 2019-09-03 | $8.38 | $8.68 | $8.31 | $8.65 | $8.65 | 1,249,690 |
| 2019-09-02 | $8.61 | $8.61 | $8.22 | $8.40 | $8.40 | 1,502,900 |
| 2019-08-30 | $8.73 | $8.73 | $8.52 | $8.58 | $8.58 | 463,300 |
| 2019-08-29 | $9.00 | $9.00 | $8.60 | $8.61 | $8.61 | 502,000 |
| 2019-08-28 | $8.71 | $8.85 | $8.60 | $8.68 | $8.68 | 862,400 |
| 2019-08-27 | $8.59 | $8.75 | $8.39 | $8.70 | $8.70 | 1,081,400 |
| 2019-08-26 | $8.25 | $8.70 | $8.16 | $8.51 | $8.51 | 1,506,170 |
| 2019-08-23 | $8.06 | $8.49 | $8.04 | $8.49 | $8.49 | 1,933,250 |
| 2019-08-22 | $8.18 | $8.20 | $7.85 | $8.09 | $8.09 | 2,098,700 |
| 2019-08-21 | $8.65 | $8.66 | $8.24 | $8.24 | $8.24 | 2,056,720 |
| 2019-08-20 | $8.73 | $9.11 | $8.67 | $8.67 | $8.67 | 1,338,070 |
| 2019-08-19 | $8.55 | $8.77 | $8.50 | $8.72 | $8.72 | 1,187,280 |
| 2019-08-16 | $8.60 | $8.60 | $8.43 | $8.55 | $8.55 | 584,000 |
| 2019-08-15 | $8.78 | $8.78 | $8.34 | $8.62 | $8.62 | 679,300 |
| 2019-08-14 | $8.97 | $9.08 | $8.75 | $8.76 | $8.76 | 766,400 |
| 2019-08-13 | $8.86 | $9.05 | $8.70 | $8.83 | $8.83 | 1,777,690 |
| 2019-08-12 | $8.45 | $8.82 | $8.33 | $8.82 | $8.82 | 1,463,160 |
| 2019-08-09 | $8.36 | $8.50 | $8.27 | $8.40 | $8.40 | 804,000 |
| 2019-08-08 | $8.49 | $8.50 | $8.25 | $8.42 | $8.42 | 833,300 |
| 2019-08-07 | $8.80 | $8.96 | $8.43 | $8.43 | $8.43 | 2,961,100 |
| 2019-08-06 | $8.88 | $8.90 | $8.87 | $8.87 | $8.87 | 2,632,800 |
| 2019-08-05 | $10.20 | $10.20 | $9.34 | $9.34 | $9.34 | 3,311,070 |
| 2019-08-02 | $9.55 | $9.83 | $9.38 | $9.83 | $9.83 | 2,090,300 |
| 2019-08-01 | $9.30 | $9.69 | $9.10 | $9.67 | $9.67 | 3,121,390 |
| 2019-07-31 | $9.79 | $10.00 | $9.39 | $9.39 | $9.39 | 4,510,700 |
| 2019-07-30 | $10.38 | $10.49 | $9.85 | $9.88 | $9.88 | 5,332,450 |
| 2019-07-29 | $10.07 | $10.37 | $10.04 | $10.37 | $10.37 | 4,778,160 |
| 2019-07-26 | $9.62 | $9.88 | $9.50 | $9.88 | $9.88 | 4,562,700 |
| 2019-07-25 | $8.95 | $9.41 | $8.83 | $9.41 | $9.41 | 3,264,640 |
| 2019-07-24 | $8.64 | $9.03 | $8.55 | $8.96 | $8.96 | 2,948,220 |
| 2019-07-23 | $8.83 | $8.87 | $8.37 | $8.61 | $8.61 | 1,839,140 |
| 2019-07-22 | $8.44 | $8.81 | $8.44 | $8.81 | $8.81 | 2,941,680 |
| 2019-07-19 | $8.39 | $8.45 | $8.19 | $8.39 | $8.39 | 1,011,460 |
| 2019-07-18 | $8.33 | $8.38 | $8.17 | $8.17 | $8.17 | 1,110,800 |
| 2019-07-17 | $8.42 | $8.48 | $8.31 | $8.35 | $8.35 | 620,900 |
| 2019-07-16 | $8.50 | $8.50 | $8.36 | $8.43 | $8.43 | 219,310 |
| 2019-07-15 | $8.34 | $8.50 | $8.34 | $8.44 | $8.44 | 258,560 |
| 2019-07-12 | $8.33 | $8.49 | $8.29 | $8.44 | $8.44 | 460,000 |
| 2019-07-11 | $8.58 | $8.60 | $8.39 | $8.42 | $8.42 | 678,150 |
| 2019-07-10 | $8.64 | $8.64 | $8.38 | $8.46 | $8.46 | 227,800 |
| 2019-07-09 | $8.35 | $8.57 | $8.35 | $8.40 | $8.40 | 513,300 |
| 2019-07-08 | $8.76 | $8.76 | $8.51 | $8.52 | $8.52 | 1,262,100 |
| 2019-07-05 | $8.64 | $8.80 | $8.53 | $8.72 | $8.72 | 1,881,190 |
| 2019-07-04 | $8.65 | $8.65 | $8.54 | $8.59 | $8.59 | 1,511,900 |
| 2019-07-03 | $8.75 | $8.75 | $8.54 | $8.61 | $8.61 | 577,600 |
| 2019-07-02 | $8.70 | $8.80 | $8.55 | $8.62 | $8.62 | 1,116,990 |
| 2019-07-01 | $8.80 | $8.80 | $8.50 | $8.70 | $8.70 | 2,150,400 |
| 2019-06-28 | $8.30 | $8.59 | $8.30 | $8.48 | $8.48 | 1,639,650 |
| 2019-06-27 | $8.20 | $8.67 | $8.20 | $8.49 | $8.49 | 2,067,660 |
| 2019-06-26 | $8.20 | $8.59 | $8.11 | $8.36 | $8.36 | 2,019,460 |
| 2019-06-25 | $8.29 | $8.45 | $8.09 | $8.20 | $8.20 | 2,664,300 |
| 2019-06-24 | $8.68 | $8.68 | $7.87 | $8.50 | $8.50 | 10,923,080 |
| 2019-06-21 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 234,400 |
| 2019-06-20 | $7.88 | $7.88 | $7.55 | $7.88 | $7.88 | 7,238,410 |
| 2019-06-19 | $7.48 | $7.50 | $7.38 | $7.50 | $7.50 | 618,650 |
| 2019-06-18 | $7.10 | $7.14 | $6.93 | $7.14 | $7.14 | 3,110,240 |
| 2019-06-17 | $6.53 | $6.80 | $6.50 | $6.80 | $6.80 | 1,731,650 |
| 2019-06-14 | $6.58 | $6.59 | $6.46 | $6.48 | $6.48 | 1,872,000 |
| 2019-06-13 | $6.60 | $6.71 | $6.45 | $6.53 | $6.53 | 2,019,180 |
| 2019-06-12 | $6.85 | $6.86 | $6.51 | $6.70 | $6.70 | 1,738,000 |
| 2019-06-11 | $7.18 | $7.18 | $6.66 | $6.82 | $6.82 | 4,234,300 |
| 2019-06-10 | $6.22 | $6.88 | $6.22 | $6.88 | $6.88 | 7,210,280 |
| 2019-06-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2019-06-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 302,900 |
| 2019-06-05 | $6.91 | $7.10 | $6.89 | $6.89 | $6.89 | 756,600 |
| 2019-06-04 | $7.45 | $7.45 | $7.25 | $7.25 | $7.25 | 1,092,100 |
| 2019-06-03 | $7.63 | $7.98 | $7.63 | $7.63 | $7.63 | 2,773,950 |
| 2019-05-31 | $8.01 | $8.24 | $8.01 | $8.03 | $8.03 | 3,304,000 |
| 2019-05-30 | $8.77 | $8.91 | $8.43 | $8.43 | $8.43 | 2,941,990 |
| 2019-05-29 | $8.83 | $9.05 | $8.74 | $8.87 | $8.87 | 3,592,830 |
| 2019-05-28 | $8.80 | $8.99 | $8.70 | $8.83 | $8.83 | 3,205,890 |
| 2019-05-27 | $8.90 | $8.95 | $8.56 | $8.83 | $8.83 | 2,833,180 |
| 2019-05-24 | $9.13 | $9.28 | $8.74 | $8.90 | $8.90 | 4,490,760 |
| 2019-05-23 | $9.61 | $9.68 | $9.20 | $9.20 | $9.20 | 3,098,700 |
| 2019-05-22 | $9.28 | $9.65 | $9.28 | $9.56 | $9.56 | 4,961,390 |
| 2019-05-21 | $9.03 | $9.36 | $9.03 | $9.35 | $9.35 | 3,499,870 |
| 2019-05-20 | $8.88 | $9.25 | $8.81 | $9.10 | $9.10 | 5,034,270 |
| 2019-05-17 | $8.80 | $9.19 | $8.52 | $8.82 | $8.82 | 2,875,120 |
| 2019-05-16 | $8.85 | $8.90 | $8.72 | $8.83 | $8.83 | 1,384,500 |
| 2019-05-15 | $8.85 | $8.95 | $8.78 | $8.88 | $8.88 | 1,513,490 |
| 2019-05-14 | $8.62 | $8.99 | $8.54 | $8.84 | $8.84 | 2,328,080 |
| 2019-05-13 | $8.65 | $8.98 | $8.43 | $8.84 | $8.84 | 3,654,450 |
| 2019-05-10 | $8.69 | $8.75 | $8.14 | $8.65 | $8.65 | 5,612,240 |
| 2019-05-09 | $8.75 | $8.75 | $8.46 | $8.57 | $8.57 | 1,098,930 |
| 2019-05-08 | $8.67 | $8.81 | $8.45 | $8.75 | $8.75 | 1,559,570 |
| 2019-05-07 | $8.60 | $8.80 | $8.40 | $8.77 | $8.77 | 2,754,420 |
| 2019-05-06 | $8.73 | $9.06 | $8.50 | $8.66 | $8.66 | 5,856,190 |
| 2019-05-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2019-05-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2019-05-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2019-04-30 | $8.48 | $8.95 | $8.39 | $8.95 | $8.95 | 5,981,090 |
| 2019-04-29 | $8.04 | $8.70 | $8.04 | $8.52 | $8.52 | 7,078,570 |
| 2019-04-26 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 619,600 |
| 2019-04-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2019-04-24 | $9.37 | $9.37 | $8.90 | $8.90 | $8.90 | 2,860,500 |
| 2019-04-23 | $9.78 | $10.05 | $9.37 | $9.37 | $9.37 | 4,714,800 |
| 2019-04-22 | $10.34 | $10.50 | $9.80 | $9.86 | $9.86 | 6,049,320 |
| 2019-04-19 | $10.59 | $10.65 | $10.13 | $10.32 | $10.32 | 5,096,140 |
| 2019-04-18 | $11.36 | $11.39 | $10.60 | $10.66 | $10.66 | 5,632,410 |
| 2019-04-17 | $10.28 | $11.06 | $10.28 | $11.06 | $11.06 | 7,423,900 |
| 2019-04-16 | $10.80 | $10.97 | $10.53 | $10.53 | $10.53 | 2,765,600 |
| 2019-04-15 | $11.68 | $11.89 | $11.08 | $11.08 | $11.08 | 5,329,110 |
| 2019-04-12 | $12.27 | $12.40 | $11.66 | $11.66 | $11.66 | 6,948,280 |
| 2019-04-11 | $12.01 | $12.85 | $11.90 | $12.27 | $12.27 | 4,640,600 |
| 2019-04-10 | $13.25 | $13.25 | $11.99 | $12.25 | $12.25 | 11,031,400 |
| 2019-04-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 599,700 |
| 2019-04-08 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 780,950 |
| 2019-04-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2019-04-04 | $11.38 | $11.45 | $11.30 | $11.45 | $11.45 | 1,124,590 |
| 2019-04-03 | $10.50 | $10.90 | $10.50 | $10.90 | $10.90 | 2,234,800 |
| 2019-04-02 | $10.01 | $10.38 | $10.01 | $10.38 | $10.38 | 3,900,370 |
| 2019-04-01 | $9.50 | $9.89 | $9.50 | $9.89 | $9.89 | 3,695,660 |
| 2019-03-29 | $9.02 | $9.55 | $9.02 | $9.42 | $9.42 | 4,254,820 |
| 2019-03-28 | $9.15 | $9.25 | $9.08 | $9.14 | $9.14 | 2,351,010 |
| 2019-03-27 | $9.13 | $9.25 | $9.08 | $9.15 | $9.15 | 2,984,420 |
| 2019-03-26 | $9.04 | $9.46 | $8.96 | $9.09 | $9.09 | 3,270,720 |
| 2019-03-25 | $8.70 | $9.21 | $8.55 | $9.04 | $9.04 | 3,693,720 |
| 2019-03-22 | $9.06 | $9.12 | $8.64 | $8.88 | $8.88 | 2,645,650 |
| 2019-03-21 | $9.19 | $9.20 | $9.06 | $9.08 | $9.08 | 3,208,980 |
| 2019-03-20 | $9.00 | $9.35 | $8.98 | $9.20 | $9.20 | 4,501,670 |
| 2019-03-19 | $9.92 | $10.20 | $9.40 | $9.40 | $9.40 | 6,070,440 |
| 2019-03-18 | $9.85 | $10.03 | $9.61 | $9.89 | $9.89 | 4,622,700 |
| 2019-03-15 | $10.02 | $10.27 | $9.66 | $9.95 | $9.95 | 5,761,710 |
| 2019-03-14 | $9.49 | $9.78 | $9.49 | $9.78 | $9.78 | 5,955,700 |
| 2019-03-13 | $8.91 | $9.31 | $8.90 | $9.31 | $9.31 | 4,797,810 |
| 2019-03-12 | $8.67 | $9.02 | $8.67 | $8.87 | $8.87 | 3,962,900 |
| 2019-03-11 | $8.55 | $8.80 | $8.20 | $8.59 | $8.59 | 3,774,240 |
| 2019-03-08 | $9.52 | $9.52 | $8.63 | $8.63 | $8.63 | 6,273,200 |
| 2019-03-07 | $9.30 | $9.45 | $9.08 | $9.08 | $9.08 | 7,000,940 |
| 2019-03-06 | $9.02 | $9.42 | $9.02 | $9.13 | $9.13 | 5,254,210 |
| 2019-03-05 | $8.55 | $8.98 | $8.55 | $8.98 | $8.98 | 4,451,930 |
| 2019-03-04 | $8.35 | $8.78 | $8.34 | $8.55 | $8.55 | 6,442,970 |
| 2019-03-01 | $8.25 | $8.42 | $8.25 | $8.36 | $8.36 | 2,229,810 |
| 2019-02-28 | $8.43 | $8.50 | $8.21 | $8.33 | $8.33 | 2,126,100 |
| 2019-02-27 | $8.21 | $8.48 | $8.18 | $8.33 | $8.33 | 2,374,650 |
| 2019-02-26 | $8.45 | $8.71 | $8.22 | $8.32 | $8.32 | 3,705,760 |
| 2019-02-25 | $8.72 | $8.72 | $8.04 | $8.49 | $8.49 | 7,755,530 |
| 2019-02-22 | $7.90 | $8.30 | $7.89 | $8.30 | $8.30 | 2,775,610 |
| 2019-02-21 | $7.75 | $8.13 | $7.75 | $7.90 | $7.90 | 5,475,850 |
| 2019-02-20 | $7.38 | $7.75 | $7.38 | $7.74 | $7.74 | 5,598,610 |
| 2019-02-19 | $7.19 | $7.48 | $7.19 | $7.38 | $7.38 | 3,000,350 |
| 2019-02-18 | $6.85 | $7.18 | $6.82 | $7.18 | $7.18 | 3,261,800 |
| 2019-02-15 | $6.87 | $6.99 | $6.77 | $6.85 | $6.85 | 2,825,200 |
| 2019-02-14 | $6.84 | $7.05 | $6.82 | $6.87 | $6.87 | 1,992,730 |
| 2019-02-13 | $6.78 | $6.85 | $6.65 | $6.85 | $6.85 | 2,097,150 |
| 2019-02-12 | $6.81 | $6.84 | $6.74 | $6.78 | $6.78 | 1,740,500 |
| 2019-02-11 | $6.71 | $6.85 | $6.71 | $6.82 | $6.82 | 2,378,020 |
| 2019-02-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-02-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-02-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-02-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-02-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-02-01 | $6.73 | $6.76 | $6.47 | $6.74 | $6.74 | 3,964,450 |
| 2019-01-31 | $6.55 | $6.84 | $6.39 | $6.54 | $6.54 | 3,316,870 |
| 2019-01-30 | $6.59 | $6.86 | $6.50 | $6.64 | $6.64 | 3,290,510 |
| 2019-01-29 | $6.49 | $6.61 | $6.01 | $6.53 | $6.53 | 7,232,790 |
| 2019-01-28 | $6.46 | $6.62 | $6.32 | $6.33 | $6.33 | 7,883,140 |
| 2019-01-25 | $6.63 | $6.94 | $6.43 | $6.47 | $6.47 | 9,225,600 |
| 2019-01-24 | $6.30 | $6.62 | $6.30 | $6.62 | $6.62 | 7,282,560 |
| 2019-01-23 | $6.00 | $6.36 | $6.00 | $6.30 | $6.30 | 6,842,460 |
| 2019-01-22 | $6.03 | $6.12 | $5.99 | $6.06 | $6.06 | 4,169,520 |
| 2019-01-21 | $5.90 | $6.10 | $5.87 | $5.99 | $5.99 | 3,440,900 |
| 2019-01-18 | $5.70 | $5.95 | $5.68 | $5.90 | $5.90 | 2,124,430 |
| 2019-01-17 | $5.74 | $5.90 | $5.61 | $5.71 | $5.71 | 3,143,040 |
| 2019-01-16 | $5.43 | $5.63 | $5.43 | $5.63 | $5.63 | 3,420,320 |
| 2019-01-15 | $5.18 | $5.39 | $5.16 | $5.36 | $5.36 | 2,670,300 |
| 2019-01-14 | $5.25 | $5.45 | $5.14 | $5.17 | $5.17 | 3,731,640 |
| 2019-01-11 | $5.12 | $5.27 | $5.10 | $5.20 | $5.20 | 2,397,360 |
| 2019-01-10 | $5.11 | $5.31 | $5.01 | $5.12 | $5.12 | 2,500,870 |
| 2019-01-09 | $5.14 | $5.17 | $5.06 | $5.12 | $5.12 | 1,734,210 |
| 2019-01-08 | $5.06 | $5.18 | $5.06 | $5.14 | $5.14 | 1,335,340 |
| 2019-01-07 | $4.99 | $5.27 | $4.98 | $5.16 | $5.16 | 3,973,040 |
| 2019-01-04 | $4.78 | $5.02 | $4.72 | $5.02 | $5.02 | 2,562,360 |
| 2019-01-03 | $4.84 | $4.85 | $4.75 | $4.78 | $4.78 | 573,700 |
| 2019-01-02 | $4.72 | $4.89 | $4.71 | $4.79 | $4.79 | 622,600 |
| 2019-01-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2018-12-31 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2018-12-28 | $4.70 | $4.75 | $4.61 | $4.73 | $4.73 | 500,700 |
| 2018-12-27 | $4.75 | $4.79 | $4.68 | $4.68 | $4.68 | 688,600 |
| 2018-12-26 | $4.65 | $4.81 | $4.64 | $4.72 | $4.72 | 900,430 |
| 2018-12-25 | $4.66 | $4.68 | $4.47 | $4.59 | $4.59 | 1,057,930 |
| 2018-12-24 | $4.66 | $4.79 | $4.66 | $4.70 | $4.70 | 354,300 |
| 2018-12-21 | $4.79 | $4.85 | $4.70 | $4.71 | $4.71 | 925,600 |
| 2018-12-20 | $4.58 | $4.80 | $4.54 | $4.80 | $4.80 | 1,436,550 |
| 2018-12-19 | $4.55 | $4.60 | $4.53 | $4.57 | $4.57 | 702,000 |
| 2018-12-18 | $4.62 | $4.65 | $4.48 | $4.53 | $4.53 | 991,400 |
| 2018-12-17 | $4.52 | $4.74 | $4.52 | $4.59 | $4.59 | 796,200 |
| 2018-12-14 | $4.74 | $4.87 | $4.68 | $4.68 | $4.68 | 994,970 |
| 2018-12-13 | $4.78 | $4.80 | $4.73 | $4.77 | $4.77 | 814,850 |
| 2018-12-12 | $4.86 | $4.86 | $4.74 | $4.76 | $4.76 | 970,990 |
| 2018-12-11 | $4.75 | $4.85 | $4.75 | $4.84 | $4.84 | 555,200 |
| 2018-12-10 | $4.84 | $4.90 | $4.71 | $4.75 | $4.75 | 1,181,700 |
| 2018-12-07 | $4.83 | $4.94 | $4.80 | $4.91 | $4.91 | 995,830 |
| 2018-12-06 | $4.97 | $4.97 | $4.86 | $4.89 | $4.89 | 1,173,600 |
| 2018-12-05 | $4.91 | $5.10 | $4.89 | $5.00 | $5.00 | 1,899,390 |
| 2018-12-04 | $5.01 | $5.02 | $4.95 | $5.01 | $5.01 | 629,700 |
| 2018-12-03 | $5.00 | $5.08 | $4.95 | $4.99 | $4.99 | 1,538,590 |
| 2018-11-30 | $4.90 | $5.04 | $4.83 | $4.94 | $4.94 | 835,340 |
| 2018-11-29 | $5.04 | $5.10 | $4.87 | $4.93 | $4.93 | 1,026,640 |
| 2018-11-28 | $5.13 | $5.15 | $4.96 | $5.04 | $5.04 | 1,219,400 |
| 2018-11-27 | $4.99 | $5.03 | $4.92 | $4.96 | $4.96 | 508,950 |
| 2018-11-26 | $5.02 | $5.02 | $4.79 | $4.93 | $4.93 | 975,650 |
| 2018-11-23 | $5.27 | $5.35 | $5.04 | $5.04 | $5.04 | 2,046,200 |
| 2018-11-22 | $5.12 | $5.33 | $5.05 | $5.31 | $5.31 | 2,636,790 |
| 2018-11-21 | $4.93 | $5.12 | $4.93 | $5.08 | $5.08 | 780,920 |
| 2018-11-20 | $5.01 | $5.22 | $5.00 | $5.04 | $5.04 | 1,478,060 |
| 2018-11-19 | $4.90 | $4.99 | $4.90 | $4.97 | $4.97 | 1,249,550 |
| 2018-11-16 | $5.01 | $5.10 | $4.95 | $5.02 | $5.02 | 1,523,200 |
| 2018-11-15 | $4.96 | $5.01 | $4.95 | $4.99 | $4.99 | 1,865,000 |
| 2018-11-14 | $4.96 | $5.14 | $4.94 | $4.97 | $4.97 | 3,181,440 |
| 2018-11-13 | $4.89 | $5.16 | $4.84 | $5.00 | $5.00 | 3,577,940 |
| 2018-11-12 | $4.71 | $4.99 | $4.71 | $4.99 | $4.99 | 3,826,400 |
| 2018-11-09 | $4.60 | $4.79 | $4.57 | $4.75 | $4.75 | 1,972,800 |
| 2018-11-08 | $4.87 | $5.00 | $4.76 | $4.81 | $4.81 | 3,012,600 |
| 2018-11-07 | $4.61 | $4.76 | $4.60 | $4.76 | $4.76 | 1,351,850 |
| 2018-11-06 | $4.50 | $4.54 | $4.32 | $4.53 | $4.53 | 3,557,560 |
| 2018-11-05 | $4.86 | $4.86 | $4.41 | $4.50 | $4.50 | 4,515,200 |
| 2018-11-02 | $4.53 | $4.64 | $4.51 | $4.64 | $4.64 | 712,510 |
| 2018-11-01 | $4.22 | $4.42 | $4.22 | $4.42 | $4.42 | 1,000,240 |
| 2018-10-31 | $4.01 | $4.21 | $3.99 | $4.21 | $4.21 | 2,182,210 |
| 2018-10-30 | $3.85 | $4.04 | $3.85 | $4.01 | $4.01 | 1,613,910 |
| 2018-10-29 | $4.05 | $4.08 | $3.90 | $3.91 | $3.91 | 2,831,700 |
| 2018-10-26 | $4.02 | $4.13 | $3.99 | $4.09 | $4.09 | 1,018,800 |
| 2018-10-25 | $3.92 | $4.04 | $3.86 | $4.02 | $4.02 | 1,562,080 |
| 2018-10-24 | $3.99 | $4.08 | $3.85 | $4.04 | $4.04 | 3,519,360 |
| 2018-10-23 | $4.21 | $4.40 | $4.05 | $4.05 | $4.05 | 3,340,700 |
| 2018-10-22 | $4.17 | $4.36 | $4.13 | $4.26 | $4.26 | 3,538,500 |
| 2018-10-19 | $4.13 | $4.24 | $4.13 | $4.15 | $4.15 | 2,343,800 |
| 2018-10-18 | $4.46 | $4.57 | $4.35 | $4.35 | $4.35 | 1,036,800 |
| 2018-10-17 | $4.60 | $4.76 | $4.50 | $4.58 | $4.58 | 1,530,900 |
| 2018-10-16 | $4.60 | $4.75 | $4.51 | $4.53 | $4.53 | 413,040 |
| 2018-10-15 | $4.62 | $4.74 | $4.52 | $4.60 | $4.60 | 414,410 |
| 2018-10-12 | $4.49 | $4.70 | $4.49 | $4.66 | $4.66 | 1,477,710 |
| 2018-10-11 | $4.85 | $4.85 | $4.73 | $4.73 | $4.73 | 1,098,400 |
| 2018-10-10 | $5.10 | $5.20 | $4.98 | $4.98 | $4.98 | 1,740,300 |
| 2018-10-09 | $5.49 | $5.53 | $5.24 | $5.24 | $5.24 | 1,461,100 |
| 2018-10-08 | $5.68 | $5.76 | $5.49 | $5.52 | $5.52 | 1,018,100 |
| 2018-10-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-09-28 | $5.88 | $5.90 | $5.74 | $5.78 | $5.78 | 789,300 |
| 2018-09-27 | $6.05 | $6.05 | $5.80 | $5.80 | $5.80 | 889,700 |
| 2018-09-26 | $6.08 | $6.11 | $6.04 | $6.06 | $6.06 | 597,500 |
| 2018-09-25 | $6.17 | $6.18 | $6.08 | $6.10 | $6.10 | 378,600 |
| 2018-09-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-09-21 | $6.10 | $6.19 | $6.10 | $6.17 | $6.17 | 370,960 |
| 2018-09-20 | $6.27 | $6.27 | $6.10 | $6.10 | $6.10 | 841,300 |
| 2018-09-19 | $6.17 | $6.27 | $6.10 | $6.23 | $6.23 | 1,989,900 |
| 2018-09-18 | $6.18 | $6.25 | $5.98 | $6.25 | $6.25 | 1,801,450 |
| 2018-09-17 | $6.38 | $6.38 | $6.01 | $6.25 | $6.25 | 1,416,350 |
| 2018-09-14 | $6.40 | $6.40 | $6.32 | $6.33 | $6.33 | 847,000 |
| 2018-09-13 | $6.40 | $6.40 | $6.31 | $6.39 | $6.39 | 1,179,650 |
| 2018-09-12 | $6.40 | $6.40 | $6.30 | $6.40 | $6.40 | 618,200 |
| 2018-09-11 | $6.30 | $6.45 | $6.27 | $6.42 | $6.42 | 769,430 |
| 2018-09-10 | $6.62 | $6.76 | $6.39 | $6.39 | $6.39 | 1,553,380 |
| 2018-09-07 | $6.76 | $6.88 | $6.60 | $6.73 | $6.73 | 875,870 |
| 2018-09-06 | $6.66 | $6.88 | $6.65 | $6.77 | $6.77 | 1,416,340 |
| 2018-09-05 | $6.72 | $6.72 | $6.59 | $6.66 | $6.66 | 664,440 |
| 2018-09-04 | $6.59 | $6.72 | $6.56 | $6.72 | $6.72 | 714,600 |
| 2018-09-03 | $6.50 | $6.66 | $6.40 | $6.65 | $6.65 | 817,500 |
| 2018-08-31 | $6.33 | $6.50 | $6.33 | $6.50 | $6.50 | 403,310 |
| 2018-08-30 | $6.53 | $6.53 | $6.42 | $6.49 | $6.49 | 658,860 |
| 2018-08-29 | $6.52 | $6.55 | $6.41 | $6.52 | $6.52 | 740,000 |
| 2018-08-28 | $6.49 | $6.52 | $6.40 | $6.52 | $6.52 | 1,267,500 |
| 2018-08-27 | $6.31 | $6.45 | $6.16 | $6.45 | $6.45 | 960,450 |
| 2018-08-24 | $6.08 | $6.24 | $6.08 | $6.24 | $6.24 | 782,450 |
| 2018-08-23 | $6.18 | $6.19 | $6.10 | $6.15 | $6.15 | 1,235,040 |
| 2018-08-22 | $6.08 | $6.15 | $6.02 | $6.12 | $6.12 | 1,029,100 |
| 2018-08-21 | $6.11 | $6.16 | $6.01 | $6.15 | $6.15 | 1,644,550 |
| 2018-08-20 | $6.07 | $6.18 | $5.98 | $6.11 | $6.11 | 3,072,530 |
| 2018-08-17 | $6.10 | $6.35 | $6.05 | $6.17 | $6.17 | 2,365,600 |
| 2018-08-16 | $6.13 | $6.19 | $6.06 | $6.17 | $6.17 | 1,006,100 |
| 2018-08-15 | $6.12 | $6.15 | $6.06 | $6.13 | $6.13 | 568,500 |
| 2018-08-14 | $5.98 | $6.15 | $5.98 | $6.11 | $6.11 | 557,870 |
| 2018-08-13 | $6.13 | $6.13 | $5.95 | $6.08 | $6.08 | 379,000 |
| 2018-08-10 | $5.96 | $6.15 | $5.96 | $6.13 | $6.13 | 622,580 |
| 2018-08-09 | $5.92 | $6.02 | $5.92 | $5.99 | $5.99 | 522,600 |
| 2018-08-08 | $5.98 | $5.98 | $5.91 | $5.95 | $5.95 | 641,970 |
| 2018-08-07 | $5.90 | $5.99 | $5.79 | $5.98 | $5.98 | 803,270 |
| 2018-08-06 | $5.90 | $5.97 | $5.76 | $5.90 | $5.90 | 422,500 |
| 2018-08-03 | $5.89 | $5.99 | $5.89 | $5.97 | $5.97 | 708,600 |
| 2018-08-02 | $6.10 | $6.10 | $5.89 | $5.95 | $5.95 | 1,440,100 |
| 2018-08-01 | $6.30 | $6.30 | $5.96 | $6.10 | $6.10 | 2,780,800 |
| 2018-07-31 | $6.29 | $6.36 | $6.22 | $6.27 | $6.27 | 1,846,750 |
| 2018-07-30 | $6.39 | $6.39 | $6.30 | $6.35 | $6.35 | 770,050 |
| 2018-07-27 | $6.31 | $6.40 | $6.26 | $6.39 | $6.39 | 3,053,400 |
| 2018-07-26 | $6.43 | $6.47 | $6.31 | $6.37 | $6.37 | 1,733,860 |
| 2018-07-25 | $6.39 | $6.47 | $6.35 | $6.43 | $6.43 | 1,345,150 |
| 2018-07-24 | $6.39 | $6.45 | $6.33 | $6.39 | $6.39 | 1,971,510 |
| 2018-07-23 | $6.46 | $6.46 | $6.38 | $6.42 | $6.42 | 837,750 |
| 2018-07-20 | $6.34 | $6.44 | $6.30 | $6.43 | $6.43 | 843,060 |
| 2018-07-19 | $6.29 | $6.54 | $6.26 | $6.31 | $6.31 | 1,969,150 |
| 2018-07-18 | $6.32 | $6.41 | $6.30 | $6.40 | $6.40 | 1,393,690 |
| 2018-07-17 | $6.43 | $6.58 | $6.26 | $6.29 | $6.29 | 1,074,000 |
| 2018-07-16 | $6.46 | $6.54 | $6.42 | $6.51 | $6.51 | 887,100 |
| 2018-07-13 | $6.39 | $6.70 | $6.39 | $6.47 | $6.47 | 1,791,120 |
| 2018-07-12 | $6.16 | $6.54 | $6.16 | $6.52 | $6.52 | 1,766,050 |
| 2018-07-11 | $6.21 | $6.29 | $6.05 | $6.23 | $6.23 | 1,233,650 |
| 2018-07-10 | $6.30 | $6.31 | $6.18 | $6.29 | $6.29 | 1,074,200 |
| 2018-07-09 | $6.16 | $6.30 | $6.03 | $6.30 | $6.30 | 1,027,300 |
| 2018-07-06 | $6.14 | $6.23 | $6.00 | $6.13 | $6.13 | 1,319,500 |
| 2018-07-05 | $6.18 | $6.31 | $6.12 | $6.14 | $6.14 | 2,018,240 |
| 2018-07-04 | $6.56 | $6.61 | $6.23 | $6.23 | $6.23 | 2,981,070 |
| 2018-07-03 | $6.56 | $6.64 | $6.45 | $6.56 | $6.56 | 2,051,440 |
| 2018-07-02 | $6.38 | $6.73 | $6.38 | $6.54 | $6.54 | 2,827,870 |
| 2018-06-29 | $6.30 | $6.56 | $6.25 | $6.49 | $6.49 | 3,013,130 |
| 2018-06-28 | $6.50 | $6.55 | $6.05 | $6.36 | $6.36 | 5,092,360 |
| 2018-06-27 | $6.19 | $6.35 | $6.17 | $6.35 | $6.35 | 4,425,110 |
| 2018-06-26 | $5.70 | $6.05 | $5.66 | $6.05 | $6.05 | 5,209,170 |
| 2018-06-25 | $5.50 | $5.76 | $5.50 | $5.76 | $5.76 | 3,676,000 |
| 2018-06-22 | $5.58 | $5.58 | $5.31 | $5.49 | $5.49 | 3,103,340 |
| 2018-06-21 | $5.42 | $5.86 | $5.42 | $5.42 | $5.42 | 9,287,850 |
| 2018-06-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 287,300 |
| 2018-06-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 90,200 |
| 2018-06-18 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2018-06-15 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 588,800 |
| 2018-06-14 | $6.99 | $6.99 | $6.65 | $6.65 | $6.65 | 5,210,200 |
| 2018-06-13 | $6.72 | $7.05 | $6.70 | $7.00 | $7.00 | 7,371,520 |
| 2018-06-12 | $6.49 | $6.73 | $6.43 | $6.71 | $6.71 | 5,967,050 |
| 2018-06-11 | $6.30 | $6.48 | $6.26 | $6.46 | $6.46 | 4,747,450 |
| 2018-06-08 | $6.20 | $6.39 | $6.20 | $6.33 | $6.33 | 4,763,190 |
| 2018-06-07 | $6.09 | $6.29 | $6.08 | $6.25 | $6.25 | 5,191,590 |
| 2018-06-06 | $6.07 | $6.19 | $6.01 | $6.12 | $6.12 | 3,420,770 |
| 2018-06-05 | $6.06 | $6.17 | $6.02 | $6.04 | $6.04 | 4,203,150 |
| 2018-06-04 | $6.22 | $6.31 | $5.97 | $6.05 | $6.05 | 5,125,620 |
| 2018-06-01 | $5.95 | $6.12 | $5.87 | $6.06 | $6.06 | 4,948,270 |
| 2018-05-31 | $5.77 | $6.04 | $5.77 | $5.97 | $5.97 | 6,618,780 |
| 2018-05-30 | $5.65 | $5.88 | $5.63 | $5.75 | $5.75 | 5,143,780 |
| 2018-05-29 | $5.61 | $5.76 | $5.60 | $5.72 | $5.72 | 3,811,300 |
| 2018-05-28 | $5.61 | $5.78 | $5.46 | $5.72 | $5.72 | 6,926,490 |
| 2018-05-25 | $5.57 | $5.84 | $5.51 | $5.68 | $5.68 | 9,680,450 |
| 2018-05-24 | $5.30 | $5.67 | $5.26 | $5.67 | $5.67 | 9,443,080 |
| 2018-05-23 | $5.27 | $5.47 | $5.21 | $5.40 | $5.40 | 9,232,710 |
| 2018-05-22 | $5.22 | $5.26 | $5.12 | $5.21 | $5.21 | 4,400,560 |
| 2018-05-21 | $5.08 | $5.32 | $5.03 | $5.17 | $5.17 | 5,000,750 |
| 2018-05-18 | $4.89 | $5.11 | $4.87 | $5.09 | $5.09 | 4,834,780 |
| 2018-05-17 | $4.84 | $4.94 | $4.83 | $4.87 | $4.87 | 2,363,570 |
| 2018-05-16 | $4.89 | $4.93 | $4.78 | $4.85 | $4.85 | 3,748,560 |
| 2018-05-15 | $4.76 | $4.93 | $4.73 | $4.89 | $4.89 | 4,674,850 |
| 2018-05-14 | $4.97 | $4.99 | $4.72 | $4.75 | $4.75 | 7,041,970 |
| 2018-05-11 | $5.07 | $5.07 | $4.95 | $4.97 | $4.97 | 5,048,780 |
| 2018-05-10 | $5.06 | $5.13 | $5.04 | $5.08 | $5.08 | 4,101,250 |
| 2018-05-09 | $5.08 | $5.18 | $5.04 | $5.08 | $5.08 | 5,616,790 |
| 2018-05-08 | $5.02 | $5.11 | $5.01 | $5.07 | $5.07 | 6,304,330 |
| 2018-05-07 | $5.00 | $5.07 | $4.99 | $5.03 | $5.03 | 7,804,900 |
| 2018-05-04 | $4.95 | $5.14 | $4.95 | $5.03 | $5.03 | 17,925,490 |
| 2018-05-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,291,200 |
| 2018-05-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 604,100 |
| 2018-05-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2018-04-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2018-04-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,367,000 |
| 2018-04-26 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 386,900 |
| 2018-04-25 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2018-04-24 | $6.16 | $6.60 | $6.16 | $6.39 | $6.39 | 21,689,550 |
| 2018-04-23 | $6.80 | $6.80 | $6.53 | $6.63 | $6.63 | 11,574,060 |
| 2018-04-20 | $7.32 | $7.39 | $6.79 | $6.86 | $6.86 | 21,253,230 |
| 2018-04-19 | $7.49 | $7.80 | $7.32 | $7.51 | $7.51 | 22,832,990 |
| 2018-04-18 | $7.95 | $7.96 | $7.52 | $7.68 | $7.68 | 27,965,130 |
| 2018-04-17 | $8.30 | $8.82 | $8.10 | $8.36 | $8.36 | 50,415,110 |
| 2018-04-16 | $8.16 | $8.16 | $8.00 | $8.16 | $8.16 | 21,737,990 |
| 2018-04-13 | $7.75 | $7.75 | $7.34 | $7.42 | $7.42 | 13,386,240 |
| 2018-04-12 | $7.37 | $8.00 | $7.25 | $7.76 | $7.76 | 20,427,620 |
| 2018-04-11 | $7.41 | $7.64 | $7.25 | $7.41 | $7.41 | 12,762,240 |
| 2018-04-10 | $8.14 | $8.14 | $7.39 | $7.50 | $7.50 | 25,866,950 |
| 2018-04-09 | $7.52 | $7.95 | $7.34 | $7.95 | $7.95 | 21,943,480 |
| 2018-04-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2018-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2018-04-04 | $7.36 | $7.45 | $7.18 | $7.23 | $7.23 | 8,954,470 |
| 2018-04-03 | $7.26 | $7.44 | $7.05 | $7.39 | $7.39 | 12,865,910 |
| 2018-04-02 | $7.54 | $7.72 | $7.50 | $7.61 | $7.61 | 9,506,050 |
| 2018-03-30 | $7.40 | $7.64 | $7.37 | $7.60 | $7.60 | 11,995,350 |
| 2018-03-29 | $7.44 | $7.46 | $7.34 | $7.40 | $7.40 | 6,148,790 |
| 2018-03-28 | $7.29 | $7.61 | $7.18 | $7.47 | $7.47 | 9,577,650 |
| 2018-03-27 | $7.03 | $7.58 | $7.01 | $7.36 | $7.36 | 10,267,410 |
| 2018-03-26 | $6.81 | $7.04 | $6.56 | $7.03 | $7.03 | 5,584,100 |
| 2018-03-23 | $7.08 | $7.24 | $6.78 | $6.84 | $6.84 | 9,543,540 |
| 2018-03-22 | $7.25 | $7.34 | $7.17 | $7.26 | $7.26 | 5,888,400 |
| 2018-03-21 | $7.25 | $7.48 | $7.23 | $7.27 | $7.27 | 8,106,390 |
| 2018-03-20 | $7.16 | $7.27 | $7.16 | $7.26 | $7.26 | 4,680,090 |
| 2018-03-19 | $7.30 | $7.33 | $7.10 | $7.22 | $7.22 | 6,026,050 |
| 2018-03-16 | $7.30 | $7.38 | $7.26 | $7.33 | $7.33 | 5,533,420 |
| 2018-03-15 | $7.25 | $7.35 | $7.20 | $7.30 | $7.30 | 7,592,340 |
| 2018-03-14 | $7.39 | $7.49 | $7.25 | $7.38 | $7.38 | 14,502,550 |
| 2018-03-13 | $7.41 | $7.85 | $7.40 | $7.58 | $7.58 | 32,404,560 |
| 2018-03-12 | $8.02 | $8.29 | $7.97 | $8.21 | $8.21 | 9,021,100 |
| 2018-03-09 | $7.90 | $8.06 | $7.89 | $8.02 | $8.02 | 5,250,780 |
| 2018-03-08 | $7.96 | $8.05 | $7.84 | $7.96 | $7.96 | 9,077,290 |
| 2018-03-07 | $7.83 | $8.15 | $7.79 | $8.02 | $8.02 | 9,890,330 |
| 2018-03-06 | $7.88 | $7.91 | $7.74 | $7.84 | $7.84 | 4,957,860 |
| 2018-03-05 | $7.95 | $8.00 | $7.88 | $7.91 | $7.91 | 4,273,550 |
| 2018-03-02 | $7.96 | $8.04 | $7.90 | $7.94 | $7.94 | 5,367,270 |
| 2018-03-01 | $7.81 | $8.29 | $7.74 | $8.04 | $8.04 | 8,481,600 |
| 2018-02-28 | $8.10 | $8.10 | $7.89 | $7.89 | $7.89 | 4,878,150 |
| 2018-02-27 | $8.02 | $8.28 | $7.92 | $8.15 | $8.15 | 8,032,510 |
| 2018-02-26 | $7.87 | $8.06 | $7.86 | $8.04 | $8.04 | 8,024,810 |
| 2018-02-23 | $8.01 | $8.05 | $7.82 | $7.94 | $7.94 | 8,822,750 |
| 2018-02-22 | $7.90 | $8.56 | $7.76 | $8.13 | $8.13 | 16,398,160 |
| 2018-02-21 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-02-20 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-02-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-02-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-02-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2018-02-14 | $7.28 | $7.92 | $7.00 | $7.92 | $7.92 | 15,763,930 |
| 2018-02-13 | $7.28 | $7.38 | $7.13 | $7.20 | $7.20 | 3,999,360 |
| 2018-02-12 | $7.15 | $7.34 | $7.15 | $7.25 | $7.25 | 3,471,380 |
| 2018-02-09 | $7.41 | $7.45 | $7.02 | $7.15 | $7.15 | 5,489,300 |
| 2018-02-08 | $7.50 | $7.76 | $7.40 | $7.61 | $7.61 | 3,148,950 |
| 2018-02-07 | $7.99 | $8.01 | $7.22 | $7.60 | $7.60 | 8,875,150 |
| 2018-02-06 | $8.00 | $8.16 | $7.70 | $7.70 | $7.70 | 17,301,420 |
| 2018-02-05 | $8.39 | $8.69 | $8.34 | $8.55 | $8.55 | 14,407,250 |
| 2018-02-02 | $8.73 | $8.75 | $8.27 | $8.45 | $8.45 | 13,236,890 |
| 2018-02-01 | $8.97 | $9.18 | $8.58 | $8.77 | $8.77 | 20,022,880 |
| 2018-01-31 | $9.48 | $9.58 | $8.86 | $9.00 | $9.00 | 26,048,590 |
| 2018-01-30 | $8.80 | $9.80 | $8.71 | $9.80 | $9.80 | 41,798,200 |
| 2018-01-29 | $8.16 | $8.91 | $8.14 | $8.91 | $8.91 | 22,859,200 |
| 2018-01-26 | $8.09 | $8.13 | $8.02 | $8.10 | $8.10 | 2,683,530 |
| 2018-01-25 | $8.10 | $8.13 | $8.06 | $8.08 | $8.08 | 2,328,180 |
| 2018-01-24 | $8.14 | $8.21 | $8.08 | $8.12 | $8.12 | 3,241,250 |
| 2018-01-23 | $8.24 | $8.26 | $7.98 | $8.20 | $8.20 | 4,814,310 |
| 2018-01-22 | $8.22 | $8.25 | $8.16 | $8.24 | $8.24 | 1,713,880 |
| 2018-01-19 | $8.35 | $8.36 | $8.18 | $8.23 | $8.23 | 2,010,460 |
| 2018-01-18 | $8.35 | $8.36 | $8.26 | $8.33 | $8.33 | 1,453,700 |
| 2018-01-17 | $8.41 | $8.42 | $8.23 | $8.35 | $8.35 | 2,477,270 |
| 2018-01-16 | $8.08 | $8.49 | $8.08 | $8.36 | $8.36 | 2,650,790 |
| 2018-01-15 | $8.37 | $8.42 | $8.09 | $8.13 | $8.13 | 2,730,700 |
| 2018-01-12 | $8.39 | $8.42 | $8.33 | $8.38 | $8.38 | 1,458,580 |
| 2018-01-11 | $8.43 | $8.46 | $8.33 | $8.40 | $8.40 | 2,637,720 |
| 2018-01-10 | $8.55 | $8.63 | $8.38 | $8.44 | $8.44 | 2,635,390 |
| 2018-01-09 | $8.51 | $8.71 | $8.41 | $8.57 | $8.57 | 3,251,890 |
| 2018-01-08 | $8.45 | $8.56 | $8.35 | $8.53 | $8.53 | 3,013,930 |
| 2018-01-05 | $8.47 | $8.50 | $8.32 | $8.43 | $8.43 | 4,265,780 |
| 2018-01-04 | $8.15 | $8.48 | $8.11 | $8.44 | $8.44 | 5,362,150 |
| 2018-01-03 | $8.12 | $8.17 | $8.09 | $8.17 | $8.17 | 2,392,020 |
| 2018-01-02 | $8.17 | $8.26 | $8.01 | $8.16 | $8.16 | 4,124,880 |
| 2018-01-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-12-29 | $8.19 | $8.20 | $8.13 | $8.17 | $8.17 | 970,200 |
| 2017-12-28 | $8.27 | $8.27 | $8.18 | $8.19 | $8.19 | 1,063,670 |
| 2017-12-27 | $8.30 | $8.33 | $8.20 | $8.22 | $8.22 | 858,180 |
| 2017-12-26 | $8.18 | $8.30 | $8.14 | $8.30 | $8.30 | 1,654,570 |
| 2017-12-25 | $8.31 | $8.32 | $8.15 | $8.19 | $8.19 | 1,155,910 |
| 2017-12-22 | $8.18 | $8.35 | $8.18 | $8.32 | $8.32 | 1,384,010 |
| 2017-12-21 | $8.17 | $8.25 | $8.16 | $8.21 | $8.21 | 1,352,400 |
| 2017-12-20 | $8.20 | $8.21 | $8.09 | $8.18 | $8.18 | 1,403,420 |
| 2017-12-19 | $8.15 | $8.23 | $8.15 | $8.19 | $8.19 | 1,074,600 |
| 2017-12-18 | $8.21 | $8.26 | $8.15 | $8.16 | $8.16 | 955,600 |
| 2017-12-15 | $8.26 | $8.28 | $8.17 | $8.21 | $8.21 | 934,270 |
| 2017-12-14 | $8.23 | $8.28 | $8.17 | $8.25 | $8.25 | 1,045,800 |
| 2017-12-13 | $8.13 | $8.24 | $8.13 | $8.24 | $8.24 | 831,800 |
| 2017-12-12 | $8.27 | $8.29 | $8.16 | $8.18 | $8.18 | 1,341,300 |
| 2017-12-11 | $8.28 | $8.38 | $8.23 | $8.31 | $8.31 | 2,438,760 |
| 2017-12-08 | $8.25 | $8.55 | $8.16 | $8.33 | $8.33 | 2,395,140 |
| 2017-12-07 | $8.30 | $8.33 | $8.20 | $8.20 | $8.20 | 844,230 |
| 2017-12-06 | $8.24 | $8.33 | $8.10 | $8.32 | $8.32 | 1,372,280 |
| 2017-12-05 | $8.48 | $8.48 | $8.04 | $8.25 | $8.25 | 2,252,180 |
| 2017-12-04 | $8.56 | $8.56 | $8.38 | $8.39 | $8.39 | 1,079,140 |
| 2017-12-01 | $8.42 | $8.57 | $8.42 | $8.56 | $8.56 | 724,370 |
| 2017-11-30 | $8.45 | $8.61 | $8.44 | $8.48 | $8.48 | 1,363,570 |
| 2017-11-29 | $8.45 | $8.54 | $8.42 | $8.47 | $8.47 | 991,700 |
| 2017-11-28 | $8.18 | $8.50 | $8.18 | $8.45 | $8.45 | 1,109,690 |
| 2017-11-27 | $8.58 | $8.59 | $8.28 | $8.31 | $8.31 | 1,258,800 |
| 2017-11-24 | $8.70 | $8.76 | $8.51 | $8.58 | $8.58 | 1,581,540 |
| 2017-11-23 | $8.72 | $9.54 | $8.00 | $8.73 | $8.73 | 4,870,280 |
| 2017-11-22 | $8.91 | $8.92 | $8.60 | $8.67 | $8.67 | 2,643,700 |
| 2017-11-21 | $8.98 | $9.01 | $8.82 | $8.92 | $8.92 | 1,848,730 |
| 2017-11-20 | $8.91 | $9.18 | $8.55 | $8.99 | $8.99 | 3,278,700 |
| 2017-11-17 | $9.32 | $9.40 | $8.50 | $9.17 | $9.17 | 2,869,180 |
| 2017-11-16 | $9.29 | $9.32 | $9.25 | $9.30 | $9.30 | 1,276,410 |
| 2017-11-15 | $9.34 | $9.40 | $9.22 | $9.29 | $9.29 | 1,996,620 |
| 2017-11-14 | $9.49 | $9.52 | $9.31 | $9.32 | $9.32 | 2,338,020 |
| 2017-11-13 | $9.58 | $9.60 | $9.45 | $9.49 | $9.49 | 2,088,800 |
| 2017-11-10 | $9.60 | $9.61 | $9.51 | $9.56 | $9.56 | 1,524,170 |
| 2017-11-09 | $9.50 | $9.63 | $9.37 | $9.57 | $9.57 | 2,270,540 |
| 2017-11-08 | $9.52 | $9.60 | $9.45 | $9.50 | $9.50 | 2,073,000 |
| 2017-11-07 | $9.52 | $9.55 | $9.41 | $9.49 | $9.49 | 2,727,600 |
| 2017-11-06 | $9.58 | $9.65 | $9.39 | $9.56 | $9.56 | 2,483,680 |
| 2017-11-03 | $9.50 | $9.85 | $9.45 | $9.58 | $9.58 | 3,937,270 |
| 2017-11-02 | $9.50 | $9.56 | $9.41 | $9.47 | $9.47 | 1,678,900 |
| 2017-11-01 | $9.61 | $9.61 | $9.45 | $9.50 | $9.50 | 3,237,890 |
| 2017-10-31 | $9.63 | $9.69 | $9.40 | $9.60 | $9.60 | 2,919,640 |
| 2017-10-30 | $9.76 | $9.95 | $9.55 | $9.64 | $9.64 | 4,993,070 |
| 2017-10-27 | $9.80 | $9.84 | $9.74 | $9.79 | $9.79 | 2,802,620 |
| 2017-10-26 | $9.93 | $9.93 | $9.77 | $9.80 | $9.80 | 4,470,650 |
| 2017-10-25 | $9.81 | $9.97 | $9.76 | $9.88 | $9.88 | 3,005,060 |
| 2017-10-24 | $9.94 | $9.97 | $9.79 | $9.82 | $9.82 | 1,639,410 |
| 2017-10-23 | $9.93 | $10.03 | $9.83 | $9.95 | $9.95 | 2,086,550 |
| 2017-10-20 | $9.68 | $9.94 | $9.67 | $9.93 | $9.93 | 2,958,620 |
| 2017-10-19 | $9.80 | $9.80 | $9.68 | $9.69 | $9.69 | 2,016,700 |
| 2017-10-18 | $9.88 | $9.91 | $9.79 | $9.80 | $9.80 | 2,128,800 |
| 2017-10-17 | $9.99 | $9.99 | $9.74 | $9.88 | $9.88 | 3,766,100 |
| 2017-10-16 | $10.25 | $10.30 | $9.96 | $9.99 | $9.99 | 5,446,980 |
| 2017-10-13 | $10.19 | $10.35 | $10.10 | $10.27 | $10.27 | 4,276,350 |
| 2017-10-12 | $10.26 | $10.35 | $10.06 | $10.21 | $10.21 | 5,896,130 |
| 2017-10-11 | $10.29 | $10.89 | $10.20 | $10.38 | $10.38 | 12,872,880 |
| 2017-10-10 | $10.07 | $10.28 | $10.05 | $10.23 | $10.23 | 4,989,530 |
| 2017-10-09 | $10.08 | $10.15 | $9.98 | $10.06 | $10.06 | 3,291,330 |
| 2017-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-10-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-10-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-09-29 | $9.96 | $10.06 | $9.92 | $10.01 | $10.01 | 2,483,870 |
| 2017-09-28 | $9.96 | $10.08 | $9.82 | $9.96 | $9.96 | 2,879,030 |
| 2017-09-27 | $9.88 | $10.04 | $9.81 | $9.97 | $9.97 | 2,760,890 |
| 2017-09-26 | $9.78 | $9.94 | $9.67 | $9.91 | $9.91 | 3,827,150 |
| 2017-09-25 | $10.10 | $10.11 | $9.80 | $9.82 | $9.82 | 5,816,000 |
| 2017-09-22 | $10.15 | $10.37 | $10.08 | $10.12 | $10.12 | 5,434,100 |
| 2017-09-21 | $10.41 | $10.42 | $10.10 | $10.20 | $10.20 | 6,918,410 |
| 2017-09-20 | $10.33 | $10.47 | $10.24 | $10.39 | $10.39 | 6,008,370 |
| 2017-09-19 | $10.56 | $10.58 | $10.32 | $10.38 | $10.38 | 11,984,290 |
| 2017-09-18 | $10.23 | $10.97 | $10.12 | $10.74 | $10.74 | 21,772,480 |
| 2017-09-15 | $10.59 | $10.59 | $10.25 | $10.39 | $10.39 | 19,240,790 |
| 2017-09-14 | $10.24 | $10.78 | $10.22 | $10.78 | $10.78 | 30,654,820 |
| 2017-09-13 | $9.89 | $10.09 | $9.58 | $9.80 | $9.80 | 12,289,680 |
| 2017-09-12 | $9.69 | $9.69 | $9.51 | $9.55 | $9.55 | 2,643,860 |
| 2017-09-11 | $9.67 | $9.69 | $9.61 | $9.63 | $9.63 | 1,935,800 |
| 2017-09-08 | $9.74 | $9.75 | $9.67 | $9.69 | $9.69 | 2,113,800 |
| 2017-09-07 | $9.73 | $9.80 | $9.66 | $9.71 | $9.71 | 2,385,820 |
| 2017-09-06 | $9.69 | $9.84 | $9.68 | $9.78 | $9.78 | 2,449,440 |
| 2017-09-05 | $9.70 | $9.88 | $9.66 | $9.76 | $9.76 | 3,984,790 |
| 2017-09-04 | $9.64 | $9.85 | $9.57 | $9.70 | $9.70 | 4,905,570 |
| 2017-09-01 | $9.58 | $9.95 | $9.53 | $9.79 | $9.79 | 5,846,530 |
| 2017-08-31 | $9.50 | $9.65 | $9.49 | $9.61 | $9.61 | 2,473,230 |
| 2017-08-30 | $9.69 | $9.70 | $9.50 | $9.52 | $9.52 | 2,755,070 |
| 2017-08-29 | $9.77 | $9.77 | $9.63 | $9.68 | $9.68 | 2,398,650 |
| 2017-08-28 | $9.74 | $9.79 | $9.67 | $9.76 | $9.76 | 3,027,100 |
| 2017-08-25 | $9.56 | $9.80 | $9.55 | $9.74 | $9.74 | 3,469,700 |
| 2017-08-24 | $9.77 | $9.88 | $9.60 | $9.63 | $9.63 | 4,302,030 |
| 2017-08-23 | $9.42 | $10.17 | $9.38 | $9.73 | $9.73 | 10,240,310 |
| 2017-08-22 | $9.48 | $9.49 | $9.41 | $9.42 | $9.42 | 2,004,960 |
| 2017-08-21 | $9.45 | $9.50 | $9.40 | $9.46 | $9.46 | 2,501,320 |
| 2017-08-18 | $9.47 | $9.54 | $9.41 | $9.47 | $9.47 | 2,418,530 |
| 2017-08-17 | $9.59 | $9.63 | $9.41 | $9.54 | $9.54 | 4,504,010 |
| 2017-08-16 | $9.34 | $9.65 | $9.34 | $9.57 | $9.57 | 6,122,600 |
| 2017-08-15 | $9.47 | $9.52 | $9.35 | $9.39 | $9.39 | 2,124,300 |
| 2017-08-14 | $9.29 | $9.49 | $9.21 | $9.43 | $9.43 | 3,870,960 |
| 2017-08-11 | $9.28 | $9.40 | $9.15 | $9.29 | $9.29 | 3,758,540 |
| 2017-08-10 | $9.26 | $9.59 | $9.25 | $9.35 | $9.35 | 5,811,180 |
| 2017-08-09 | $9.28 | $9.31 | $9.20 | $9.30 | $9.30 | 2,209,580 |
| 2017-08-08 | $9.33 | $9.36 | $9.22 | $9.25 | $9.25 | 1,779,900 |
| 2017-08-07 | $9.33 | $9.39 | $9.27 | $9.34 | $9.34 | 2,078,400 |
| 2017-08-04 | $9.23 | $9.38 | $9.23 | $9.31 | $9.31 | 2,045,090 |
| 2017-08-03 | $9.27 | $9.27 | $9.20 | $9.26 | $9.26 | 1,461,200 |
| 2017-08-02 | $9.28 | $9.29 | $9.18 | $9.24 | $9.24 | 2,316,030 |
| 2017-08-01 | $9.33 | $9.39 | $9.24 | $9.32 | $9.32 | 2,484,780 |
| 2017-07-31 | $9.35 | $9.35 | $9.26 | $9.30 | $9.30 | 1,608,630 |
| 2017-07-28 | $9.29 | $9.34 | $9.27 | $9.30 | $9.30 | 1,244,550 |
| 2017-07-27 | $9.30 | $9.36 | $9.22 | $9.33 | $9.33 | 1,891,830 |
| 2017-07-26 | $9.30 | $9.32 | $9.20 | $9.25 | $9.25 | 1,152,850 |
| 2017-07-25 | $9.35 | $9.39 | $9.21 | $9.35 | $9.35 | 2,487,640 |
| 2017-07-24 | $9.40 | $9.43 | $9.30 | $9.38 | $9.38 | 2,400,500 |
| 2017-07-21 | $9.35 | $9.50 | $9.20 | $9.38 | $9.38 | 1,494,500 |
| 2017-07-20 | $9.37 | $9.45 | $9.34 | $9.38 | $9.38 | 2,238,200 |
| 2017-07-19 | $9.27 | $9.47 | $9.17 | $9.42 | $9.42 | 3,650,350 |
| 2017-07-18 | $9.40 | $9.42 | $9.00 | $9.38 | $9.38 | 6,745,400 |
| 2017-07-17 | $9.71 | $9.71 | $9.11 | $9.48 | $9.48 | 5,378,200 |
| 2017-07-14 | $9.70 | $9.74 | $9.63 | $9.70 | $9.70 | 1,356,050 |
| 2017-07-13 | $9.77 | $9.77 | $9.65 | $9.70 | $9.70 | 2,360,440 |
| 2017-07-12 | $9.80 | $9.80 | $9.61 | $9.70 | $9.70 | 2,162,330 |
| 2017-07-11 | $9.85 | $9.85 | $9.71 | $9.71 | $9.71 | 2,055,600 |
| 2017-07-10 | $9.86 | $9.88 | $9.78 | $9.84 | $9.84 | 2,466,900 |
| 2017-07-07 | $9.90 | $9.93 | $9.82 | $9.85 | $9.85 | 2,206,820 |
| 2017-07-06 | $9.96 | $9.99 | $9.90 | $9.92 | $9.92 | 1,837,570 |
| 2017-07-05 | $9.93 | $9.96 | $9.90 | $9.94 | $9.94 | 1,972,900 |
| 2017-07-04 | $9.96 | $10.01 | $9.94 | $9.96 | $9.96 | 1,088,970 |
| 2017-07-03 | $9.98 | $10.03 | $9.93 | $9.99 | $9.99 | 1,641,960 |
| 2017-06-30 | $10.00 | $10.04 | $9.95 | $9.98 | $9.98 | 1,468,970 |
| 2017-06-29 | $10.00 | $10.07 | $9.97 | $10.04 | $10.04 | 1,958,330 |
| 2017-06-28 | $10.04 | $10.15 | $9.97 | $9.99 | $9.99 | 3,550,020 |
| 2017-06-27 | $10.10 | $10.30 | $10.07 | $10.16 | $10.16 | 5,024,630 |
| 2017-06-26 | $10.30 | $10.63 | $10.10 | $10.20 | $10.20 | 9,595,190 |
| 2017-06-23 | $10.06 | $10.08 | $9.93 | $9.98 | $9.98 | 1,568,860 |
| 2017-06-22 | $10.02 | $10.07 | $9.85 | $10.04 | $10.04 | 2,087,460 |
| 2017-06-21 | $10.06 | $10.10 | $9.97 | $9.99 | $9.99 | 989,390 |
| 2017-06-20 | $10.03 | $10.15 | $10.00 | $10.05 | $10.05 | 1,337,920 |
| 2017-06-19 | $9.97 | $10.05 | $9.97 | $10.01 | $10.01 | 1,091,430 |
| 2017-06-16 | $9.99 | $10.11 | $9.98 | $10.02 | $10.02 | 1,124,830 |
| 2017-06-15 | $9.97 | $10.07 | $9.96 | $10.04 | $10.04 | 1,243,250 |
| 2017-06-14 | $10.05 | $10.05 | $9.93 | $9.98 | $9.98 | 1,187,070 |
| 2017-06-13 | $9.94 | $10.08 | $9.94 | $10.05 | $10.05 | 887,700 |
| 2017-06-12 | $9.93 | $10.03 | $9.90 | $10.00 | $10.00 | 1,375,290 |
| 2017-06-09 | $10.10 | $10.10 | $9.97 | $10.02 | $10.02 | 1,665,230 |
| 2017-06-08 | $10.14 | $10.20 | $10.04 | $10.09 | $10.09 | 1,003,860 |
| 2017-06-07 | $9.96 | $10.17 | $9.96 | $10.14 | $10.14 | 1,692,730 |
| 2017-06-06 | $10.00 | $10.09 | $9.94 | $9.98 | $9.98 | 1,171,630 |
| 2017-06-05 | $10.12 | $10.14 | $9.99 | $10.00 | $10.00 | 1,581,190 |
| 2017-06-02 | $10.12 | $10.16 | $9.93 | $10.12 | $10.12 | 2,256,320 |
| 2017-06-01 | $9.80 | $10.44 | $9.79 | $10.13 | $10.13 | 4,262,870 |
| 2017-05-31 | $9.91 | $10.14 | $9.84 | $9.87 | $9.87 | 1,010,650 |
| 2017-05-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-05-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-05-26 | $9.90 | $9.93 | $9.80 | $9.85 | $9.85 | 1,179,710 |
| 2017-05-25 | $9.86 | $9.86 | $9.70 | $9.84 | $9.84 | 1,129,660 |
| 2017-05-24 | $9.85 | $9.85 | $9.65 | $9.81 | $9.81 | 1,284,610 |
| 2017-05-23 | $9.95 | $10.16 | $9.65 | $9.66 | $9.66 | 1,840,830 |
| 2017-05-22 | $10.23 | $10.23 | $9.93 | $9.99 | $9.99 | 1,159,700 |
| 2017-05-19 | $10.14 | $10.20 | $10.07 | $10.12 | $10.12 | 808,600 |
| 2017-05-18 | $10.34 | $10.35 | $10.13 | $10.14 | $10.14 | 1,537,200 |
| 2017-05-17 | $10.30 | $10.57 | $10.30 | $10.36 | $10.36 | 1,577,370 |
| 2017-05-16 | $10.24 | $10.29 | $10.12 | $10.28 | $10.28 | 990,570 |
| 2017-05-15 | $10.20 | $10.26 | $10.13 | $10.18 | $10.18 | 894,560 |
| 2017-05-12 | $10.11 | $10.35 | $10.02 | $10.14 | $10.14 | 1,386,440 |
| 2017-05-11 | $10.21 | $10.28 | $10.00 | $10.11 | $10.11 | 2,239,250 |
| 2017-05-10 | $10.42 | $10.57 | $10.12 | $10.20 | $10.20 | 1,475,540 |
| 2017-05-09 | $10.52 | $10.65 | $10.40 | $10.50 | $10.50 | 1,761,560 |
| 2017-05-08 | $10.57 | $10.60 | $10.28 | $10.58 | $10.58 | 3,442,160 |
| 2017-05-05 | $10.54 | $10.65 | $10.41 | $10.55 | $10.55 | 1,557,810 |
| 2017-05-04 | $10.35 | $10.74 | $10.28 | $10.55 | $10.55 | 4,307,660 |
| 2017-05-03 | $9.93 | $10.90 | $9.89 | $10.47 | $10.47 | 5,588,830 |
| 2017-05-02 | $9.82 | $9.97 | $9.81 | $9.93 | $9.93 | 1,631,940 |
| 2017-05-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-04-28 | $9.90 | $9.94 | $9.80 | $9.91 | $9.91 | 1,285,360 |
| 2017-04-27 | $9.88 | $9.88 | $9.61 | $9.86 | $9.86 | 2,874,100 |
| 2017-04-26 | $9.93 | $9.94 | $9.76 | $9.85 | $9.85 | 4,280,730 |
| 2017-04-25 | $10.11 | $10.18 | $9.88 | $9.93 | $9.93 | 3,847,590 |
| 2017-04-24 | $10.52 | $10.59 | $10.00 | $10.11 | $10.11 | 3,969,290 |
| 2017-04-21 | $10.70 | $10.78 | $10.52 | $10.62 | $10.62 | 2,032,560 |
| 2017-04-20 | $10.65 | $10.81 | $10.55 | $10.73 | $10.73 | 2,097,570 |
| 2017-04-19 | $10.81 | $10.81 | $10.59 | $10.69 | $10.69 | 2,390,950 |
| 2017-04-18 | $10.76 | $10.82 | $10.55 | $10.81 | $10.81 | 3,745,490 |
| 2017-04-17 | $10.95 | $10.97 | $10.72 | $10.78 | $10.78 | 1,794,010 |
| 2017-04-14 | $11.04 | $11.08 | $10.72 | $10.95 | $10.95 | 4,630,360 |
| 2017-04-13 | $11.06 | $11.11 | $10.95 | $11.08 | $11.08 | 1,879,910 |
| 2017-04-12 | $11.21 | $11.29 | $10.99 | $11.08 | $11.08 | 6,004,950 |
| 2017-04-11 | $11.34 | $11.35 | $11.19 | $11.31 | $11.31 | 2,835,670 |
| 2017-04-10 | $11.50 | $11.51 | $11.24 | $11.37 | $11.37 | 3,524,110 |
| 2017-04-07 | $11.51 | $11.58 | $11.35 | $11.53 | $11.53 | 2,557,100 |
| 2017-04-06 | $11.48 | $11.73 | $11.42 | $11.53 | $11.53 | 4,675,040 |
| 2017-04-05 | $11.42 | $11.55 | $11.35 | $11.48 | $11.48 | 3,865,780 |
| 2017-04-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-04-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-03-31 | $11.25 | $11.48 | $11.24 | $11.44 | $11.44 | 2,406,840 |
| 2017-03-30 | $11.64 | $11.64 | $11.11 | $11.23 | $11.23 | 4,056,100 |
| 2017-03-29 | $11.74 | $11.77 | $11.49 | $11.62 | $11.62 | 3,185,100 |
| 2017-03-28 | $11.80 | $11.81 | $11.71 | $11.71 | $11.71 | 2,281,700 |
| 2017-03-27 | $11.83 | $11.85 | $11.70 | $11.76 | $11.76 | 3,216,530 |
| 2017-03-24 | $11.81 | $11.97 | $11.80 | $11.82 | $11.82 | 4,126,450 |
| 2017-03-23 | $12.19 | $12.19 | $11.70 | $11.94 | $11.94 | 6,851,150 |
| 2017-03-22 | $12.20 | $12.28 | $12.09 | $12.11 | $12.11 | 4,225,210 |
| 2017-03-21 | $12.24 | $12.35 | $12.05 | $12.30 | $12.30 | 4,996,920 |
| 2017-03-20 | $11.92 | $12.37 | $11.92 | $12.24 | $12.24 | 7,492,620 |
| 2017-03-17 | $11.83 | $12.03 | $11.78 | $11.92 | $11.92 | 5,198,240 |
| 2017-03-16 | $11.80 | $11.89 | $11.77 | $11.83 | $11.83 | 4,570,820 |
| 2017-03-15 | $11.76 | $11.77 | $11.70 | $11.76 | $11.76 | 3,045,910 |
| 2017-03-14 | $11.72 | $11.82 | $11.71 | $11.75 | $11.75 | 3,346,200 |
| 2017-03-13 | $11.57 | $11.79 | $11.53 | $11.74 | $11.74 | 3,795,910 |
| 2017-03-10 | $11.59 | $11.68 | $11.54 | $11.63 | $11.63 | 1,744,760 |
| 2017-03-09 | $11.76 | $11.76 | $11.58 | $11.63 | $11.63 | 4,369,290 |
| 2017-03-08 | $11.79 | $11.86 | $11.71 | $11.76 | $11.76 | 4,195,920 |
| 2017-03-07 | $11.74 | $11.84 | $11.60 | $11.82 | $11.82 | 6,409,610 |
| 2017-03-06 | $11.69 | $11.71 | $11.63 | $11.70 | $11.70 | 3,813,670 |
| 2017-03-03 | $11.60 | $11.72 | $11.59 | $11.67 | $11.67 | 2,515,620 |
| 2017-03-02 | $11.72 | $11.74 | $11.66 | $11.69 | $11.69 | 4,268,380 |
| 2017-03-01 | $11.75 | $11.76 | $11.66 | $11.73 | $11.73 | 4,405,830 |
| 2017-02-28 | $11.75 | $11.77 | $11.68 | $11.74 | $11.74 | 3,788,690 |
| 2017-02-27 | $11.80 | $11.82 | $11.69 | $11.74 | $11.74 | 4,325,160 |
| 2017-02-24 | $11.69 | $11.84 | $11.65 | $11.81 | $11.81 | 3,483,520 |
| 2017-02-23 | $11.77 | $11.85 | $11.66 | $11.72 | $11.72 | 3,826,520 |
| 2017-02-22 | $11.85 | $11.85 | $11.70 | $11.79 | $11.79 | 3,721,190 |
| 2017-02-21 | $11.74 | $11.86 | $11.64 | $11.84 | $11.84 | 4,351,000 |
| 2017-02-20 | $11.75 | $11.76 | $11.58 | $11.72 | $11.72 | 3,244,780 |
| 2017-02-17 | $11.86 | $11.92 | $11.73 | $11.75 | $11.75 | 2,654,190 |
| 2017-02-16 | $11.85 | $11.99 | $11.75 | $11.87 | $11.87 | 3,800,210 |
| 2017-02-15 | $12.06 | $12.09 | $11.81 | $11.88 | $11.88 | 3,474,600 |
| 2017-02-14 | $12.08 | $12.19 | $12.03 | $12.09 | $12.09 | 2,491,210 |
| 2017-02-13 | $12.03 | $12.20 | $12.00 | $12.07 | $12.07 | 2,447,410 |
| 2017-02-10 | $12.34 | $12.34 | $11.96 | $12.09 | $12.09 | 2,605,460 |
| 2017-02-09 | $12.14 | $12.33 | $12.14 | $12.28 | $12.28 | 3,250,520 |
| 2017-02-08 | $12.13 | $12.40 | $12.06 | $12.20 | $12.20 | 3,685,040 |
| 2017-02-07 | $12.12 | $12.16 | $12.04 | $12.11 | $12.11 | 910,490 |
| 2017-02-06 | $12.09 | $12.15 | $12.03 | $12.09 | $12.09 | 1,264,280 |
| 2017-02-03 | $12.03 | $12.22 | $11.90 | $12.05 | $12.05 | 1,568,530 |
| 2017-02-02 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-02-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-01-31 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-01-30 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-01-27 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-01-26 | $12.04 | $12.22 | $11.96 | $12.02 | $12.02 | 1,986,960 |
| 2017-01-25 | $11.93 | $12.19 | $11.93 | $12.06 | $12.06 | 1,854,850 |
| 2017-01-24 | $11.98 | $12.15 | $11.94 | $11.95 | $11.95 | 1,479,140 |
| 2017-01-23 | $11.70 | $12.20 | $11.65 | $12.09 | $12.09 | 2,976,590 |
| 2017-01-20 | $11.44 | $11.75 | $11.44 | $11.70 | $11.70 | 1,359,510 |
| 2017-01-19 | $11.63 | $11.76 | $11.51 | $11.54 | $11.54 | 2,193,760 |
| 2017-01-18 | $11.48 | $11.73 | $11.37 | $11.66 | $11.66 | 1,729,290 |
| 2017-01-17 | $11.36 | $11.77 | $11.35 | $11.52 | $11.52 | 2,594,980 |
| 2017-01-16 | $12.20 | $12.21 | $11.13 | $11.44 | $11.44 | 4,506,210 |
| 2017-01-13 | $12.51 | $12.67 | $12.17 | $12.20 | $12.20 | 2,533,380 |
| 2017-01-12 | $12.65 | $12.70 | $12.50 | $12.55 | $12.55 | 2,164,030 |
| 2017-01-11 | $12.72 | $12.80 | $12.45 | $12.69 | $12.69 | 2,457,410 |
| 2017-01-10 | $12.90 | $12.95 | $12.59 | $12.66 | $12.66 | 2,642,300 |
| 2017-01-09 | $12.84 | $12.91 | $12.73 | $12.87 | $12.87 | 2,438,370 |
| 2017-01-06 | $12.89 | $12.99 | $12.71 | $12.81 | $12.81 | 4,160,580 |
| 2017-01-05 | $12.57 | $13.68 | $12.45 | $13.02 | $13.02 | 8,609,690 |
| 2017-01-04 | $12.51 | $12.60 | $12.44 | $12.56 | $12.56 | 2,489,380 |
| 2017-01-03 | $12.35 | $12.60 | $12.34 | $12.57 | $12.57 | 2,655,160 |
| 2017-01-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2016-12-30 | $12.37 | $12.43 | $12.24 | $12.34 | $12.34 | 1,321,520 |
| 2016-12-29 | $12.51 | $12.51 | $12.27 | $12.36 | $12.36 | 1,563,900 |
| 2016-12-28 | $12.29 | $12.58 | $12.26 | $12.36 | $12.36 | 2,760,130 |
| 2016-12-27 | $12.41 | $12.41 | $12.26 | $12.35 | $12.35 | 1,686,510 |
| 2016-12-26 | $12.07 | $12.35 | $12.01 | $12.35 | $12.35 | 2,282,760 |
| 2016-12-23 | $12.50 | $12.59 | $12.16 | $12.17 | $12.17 | 2,569,860 |
| 2016-12-22 | $12.27 | $12.52 | $12.20 | $12.50 | $12.50 | 3,953,860 |
| 2016-12-21 | $12.30 | $12.45 | $12.20 | $12.27 | $12.27 | 2,011,210 |
| 2016-12-20 | $12.30 | $12.50 | $12.25 | $12.30 | $12.30 | 2,200,610 |
| 2016-12-19 | $12.43 | $12.60 | $12.25 | $12.28 | $12.28 | 2,724,170 |
| 2016-12-16 | $12.20 | $12.62 | $12.13 | $12.57 | $12.57 | 5,123,400 |
| 2016-12-15 | $11.85 | $12.22 | $11.85 | $12.20 | $12.20 | 4,404,410 |
| 2016-12-14 | $12.08 | $12.13 | $11.81 | $12.04 | $12.04 | 2,729,970 |
| 2016-12-13 | $11.98 | $12.26 | $11.70 | $12.05 | $12.05 | 3,216,080 |
| 2016-12-12 | $13.23 | $13.23 | $11.93 | $11.99 | $11.99 | 6,282,790 |
| 2016-12-09 | $13.25 | $13.27 | $13.07 | $13.15 | $13.15 | 2,160,090 |
| 2016-12-08 | $13.30 | $13.39 | $13.05 | $13.28 | $13.28 | 3,359,250 |
| 2016-12-07 | $13.30 | $13.36 | $13.10 | $13.32 | $13.32 | 2,763,820 |
| 2016-12-06 | $13.26 | $13.51 | $13.19 | $13.26 | $13.26 | 2,920,810 |
| 2016-12-05 | $13.00 | $13.29 | $12.70 | $13.21 | $13.21 | 4,115,500 |
| 2016-12-02 | $13.68 | $13.76 | $13.12 | $13.14 | $13.14 | 4,151,330 |
| 2016-12-01 | $13.65 | $13.80 | $13.42 | $13.68 | $13.68 | 3,229,510 |
| 2016-11-30 | $13.57 | $13.64 | $13.37 | $13.55 | $13.55 | 3,616,300 |
| 2016-11-29 | $13.67 | $13.73 | $13.50 | $13.57 | $13.57 | 4,134,230 |
| 2016-11-28 | $13.80 | $13.80 | $13.45 | $13.67 | $13.67 | 3,801,420 |
| 2016-11-25 | $13.86 | $14.05 | $13.30 | $13.71 | $13.71 | 6,494,000 |
| 2016-11-24 | $14.41 | $14.46 | $13.75 | $13.87 | $13.87 | 8,867,640 |
| 2016-11-23 | $14.30 | $14.47 | $14.16 | $14.39 | $14.39 | 6,190,350 |
| 2016-11-22 | $14.38 | $14.39 | $14.18 | $14.28 | $14.28 | 3,833,560 |
| 2016-11-21 | $14.30 | $14.40 | $14.12 | $14.32 | $14.32 | 4,577,610 |
| 2016-11-18 | $14.56 | $14.56 | $14.30 | $14.33 | $14.33 | 4,301,420 |
| 2016-11-17 | $14.42 | $14.59 | $14.30 | $14.47 | $14.47 | 3,969,680 |
| 2016-11-16 | $14.75 | $14.75 | $14.40 | $14.42 | $14.42 | 5,909,800 |
| 2016-11-15 | $14.68 | $14.96 | $14.54 | $14.62 | $14.62 | 5,570,120 |
| 2016-11-14 | $14.70 | $14.92 | $14.47 | $14.69 | $14.69 | 7,711,090 |
| 2016-11-11 | $14.25 | $15.20 | $14.21 | $14.70 | $14.70 | 12,055,710 |
| 2016-11-10 | $14.41 | $14.54 | $14.21 | $14.30 | $14.30 | 5,541,540 |
| 2016-11-09 | $14.37 | $14.58 | $14.05 | $14.32 | $14.32 | 5,673,230 |
| 2016-11-08 | $14.28 | $14.69 | $14.20 | $14.38 | $14.38 | 6,617,390 |
| 2016-11-07 | $14.21 | $14.60 | $13.82 | $14.32 | $14.32 | 7,398,940 |
| 2016-11-04 | $14.44 | $14.77 | $14.12 | $14.21 | $14.21 | 6,202,640 |
| 2016-11-03 | $14.30 | $14.65 | $14.23 | $14.53 | $14.53 | 7,688,860 |
| 2016-11-02 | $14.50 | $14.98 | $14.32 | $14.40 | $14.40 | 10,752,690 |
| 2016-11-01 | $14.06 | $14.73 | $14.02 | $14.57 | $14.57 | 10,793,810 |
| 2016-10-31 | $14.15 | $14.15 | $13.88 | $14.14 | $14.14 | 0 |
| 2016-10-28 | $14.45 | $14.45 | $14.10 | $14.15 | $14.15 | 10,945,640 |
| 2016-10-27 | $13.85 | $14.65 | $13.85 | $14.60 | $14.60 | 17,586,960 |
| 2016-10-26 | $14.03 | $14.34 | $13.81 | $13.95 | $13.95 | 10,062,700 |
| 2016-10-25 | $13.70 | $14.24 | $13.58 | $14.08 | $14.08 | 11,779,480 |
| 2016-10-24 | $13.49 | $13.82 | $13.48 | $13.62 | $13.62 | 6,055,330 |
| 2016-10-21 | $13.62 | $13.71 | $13.32 | $13.47 | $13.47 | 7,131,370 |
| 2016-10-20 | $13.88 | $14.09 | $13.62 | $13.64 | $13.64 | 8,042,960 |
| 2016-10-19 | $13.95 | $14.23 | $13.83 | $13.98 | $13.98 | 9,872,840 |
| 2016-10-18 | $13.80 | $14.10 | $13.55 | $14.04 | $14.04 | 13,354,160 |
| 2016-10-17 | $13.97 | $14.67 | $13.74 | $13.84 | $13.84 | 23,793,570 |
| 2016-10-14 | $13.70 | $13.97 | $13.61 | $13.72 | $13.72 | 7,207,090 |
| 2016-10-13 | $13.80 | $13.80 | $13.60 | $13.75 | $13.75 | 8,832,860 |
| 2016-10-12 | $13.78 | $13.89 | $13.62 | $13.74 | $13.74 | 10,974,390 |
| 2016-10-11 | $13.92 | $14.07 | $13.64 | $13.97 | $13.97 | 14,445,540 |
| 2016-10-10 | $13.98 | $14.23 | $13.62 | $14.06 | $14.06 | 19,835,240 |
| 2016-10-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2016-10-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2016-10-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2016-10-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2016-10-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2016-09-30 | $13.66 | $14.34 | $13.45 | $13.85 | $13.85 | 27,642,500 |
| 2016-09-29 | $12.41 | $13.66 | $12.31 | $13.66 | $13.66 | 25,244,660 |
| 2016-09-28 | $12.36 | $12.49 | $12.26 | $12.42 | $12.42 | 2,207,750 |
| 2016-09-27 | $12.40 | $12.49 | $12.20 | $12.35 | $12.35 | 3,605,920 |
| 2016-09-26 | $12.65 | $12.76 | $12.40 | $12.41 | $12.41 | 4,378,520 |
| 2016-09-23 | $12.46 | $12.87 | $12.44 | $12.69 | $12.69 | 4,839,460 |
| 2016-09-22 | $12.70 | $12.80 | $12.45 | $12.48 | $12.48 | 4,304,600 |
| 2016-09-21 | $12.56 | $12.84 | $12.55 | $12.61 | $12.61 | 6,096,720 |
| 2016-09-20 | $12.47 | $12.65 | $12.35 | $12.57 | $12.57 | 4,721,980 |
| 2016-09-19 | $12.14 | $12.60 | $12.14 | $12.54 | $12.54 | 5,730,870 |
| 2016-09-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2016-09-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2016-09-14 | $11.99 | $12.92 | $11.86 | $12.44 | $12.44 | 11,930,260 |
| 2016-09-13 | $11.97 | $12.03 | $11.90 | $11.98 | $11.98 | 3,483,870 |
| 2016-09-12 | $11.75 | $12.10 | $11.75 | $11.97 | $11.97 | 6,381,160 |
| 2016-09-09 | $12.02 | $12.16 | $11.94 | $11.96 | $11.96 | 3,313,710 |
| 2016-09-08 | $11.98 | $12.20 | $11.90 | $12.02 | $12.02 | 3,588,990 |
| 2016-09-07 | $12.08 | $12.10 | $11.90 | $11.97 | $11.97 | 4,065,870 |
| 2016-09-06 | $11.77 | $12.13 | $11.74 | $12.08 | $12.08 | 5,182,430 |
| 2016-09-05 | $11.79 | $11.95 | $11.71 | $11.83 | $11.83 | 1,833,140 |
| 2016-09-02 | $11.73 | $11.98 | $11.66 | $11.79 | $11.79 | 3,516,290 |
| 2016-09-01 | $11.85 | $11.90 | $11.68 | $11.72 | $11.72 | 2,303,230 |
| 2016-08-31 | $11.81 | $11.90 | $11.80 | $11.86 | $11.86 | 2,005,240 |
| 2016-08-30 | $11.92 | $11.95 | $11.84 | $11.88 | $11.88 | 1,990,500 |
| 2016-08-29 | $11.93 | $12.03 | $11.85 | $11.90 | $11.90 | 3,578,710 |
| 2016-08-26 | $11.95 | $12.17 | $11.88 | $11.89 | $11.89 | 3,531,380 |
| 2016-08-25 | $11.91 | $11.94 | $11.72 | $11.90 | $11.90 | 2,795,260 |
| 2016-08-24 | $11.81 | $12.02 | $11.79 | $11.92 | $11.92 | 4,177,030 |
| 2016-08-23 | $11.62 | $11.80 | $11.61 | $11.78 | $11.78 | 2,419,350 |
| 2016-08-22 | $11.75 | $11.79 | $11.59 | $11.62 | $11.62 | 2,283,020 |
| 2016-08-19 | $11.87 | $11.87 | $11.67 | $11.76 | $11.76 | 2,004,100 |
| 2016-08-18 | $11.81 | $11.90 | $11.77 | $11.87 | $11.87 | 2,797,190 |
| 2016-08-17 | $11.78 | $11.91 | $11.70 | $11.82 | $11.82 | 3,219,850 |
| 2016-08-16 | $11.85 | $11.96 | $11.74 | $11.83 | $11.83 | 3,183,230 |
| 2016-08-15 | $11.59 | $11.91 | $11.58 | $11.77 | $11.77 | 4,119,670 |
| 2016-08-12 | $11.56 | $11.64 | $11.44 | $11.58 | $11.58 | 1,901,070 |
| 2016-08-11 | $11.54 | $11.90 | $11.49 | $11.56 | $11.56 | 3,101,780 |
| 2016-08-10 | $11.58 | $11.95 | $11.48 | $11.58 | $11.58 | 3,259,840 |
| 2016-08-09 | $11.40 | $11.64 | $11.31 | $11.59 | $11.59 | 3,733,020 |
| 2016-08-08 | $11.35 | $11.42 | $11.23 | $11.41 | $11.41 | 2,083,930 |
| 2016-08-05 | $11.33 | $11.48 | $11.30 | $11.35 | $11.35 | 2,245,800 |
| 2016-08-04 | $11.30 | $11.35 | $11.20 | $11.32 | $11.32 | 1,969,790 |
| 2016-08-03 | $11.33 | $11.38 | $11.20 | $11.34 | $11.34 | 2,191,920 |
| 2016-08-02 | $11.35 | $11.42 | $11.29 | $11.35 | $11.35 | 2,020,830 |
| 2016-08-01 | $11.70 | $11.72 | $11.21 | $11.36 | $11.36 | 3,726,610 |
| 2016-07-29 | $11.73 | $11.81 | $11.62 | $11.74 | $11.74 | 2,781,800 |
| 2016-07-28 | $11.75 | $11.95 | $11.64 | $11.73 | $11.73 | 4,252,860 |
| 2016-07-27 | $12.12 | $12.29 | $11.80 | $11.85 | $11.85 | 5,706,480 |
| 2016-07-26 | $12.03 | $12.14 | $12.02 | $12.12 | $12.12 | 3,343,630 |
| 2016-07-25 | $12.00 | $12.17 | $11.96 | $12.02 | $12.02 | 5,709,980 |
| 2016-07-22 | $12.32 | $12.35 | $12.10 | $12.16 | $12.16 | 3,799,670 |
| 2016-07-21 | $12.43 | $12.48 | $12.32 | $12.34 | $12.34 | 3,915,950 |
| 2016-07-20 | $12.41 | $12.52 | $12.32 | $12.43 | $12.43 | 3,266,370 |
| 2016-07-19 | $12.51 | $12.63 | $12.31 | $12.44 | $12.44 | 4,778,350 |
| 2016-07-18 | $12.45 | $12.72 | $12.35 | $12.60 | $12.60 | 7,930,820 |
| 2016-07-15 | $12.45 | $12.72 | $12.39 | $12.42 | $12.42 | 6,466,740 |
| 2016-07-14 | $12.18 | $12.75 | $12.18 | $12.51 | $12.51 | 14,104,870 |
| 2016-07-13 | $12.15 | $12.26 | $12.08 | $12.19 | $12.19 | 7,677,640 |
| 2016-07-12 | $12.20 | $12.27 | $11.94 | $12.17 | $12.17 | 7,332,580 |
| 2016-07-11 | $11.85 | $12.38 | $11.85 | $12.24 | $12.24 | 10,777,180 |
| 2016-07-08 | $11.90 | $12.03 | $11.88 | $11.94 | $11.94 | 2,731,440 |
| 2016-07-07 | $12.09 | $12.09 | $11.72 | $11.95 | $11.95 | 6,304,370 |
| 2016-07-06 | $11.96 | $12.14 | $11.86 | $12.12 | $12.12 | 5,588,900 |
| 2016-07-05 | $11.98 | $12.05 | $11.88 | $11.96 | $11.96 | 3,920,200 |
| 2016-07-04 | $11.92 | $12.01 | $11.86 | $11.99 | $11.99 | 4,823,680 |
| 2016-07-01 | $12.02 | $12.03 | $11.87 | $11.91 | $11.91 | 2,993,960 |
| 2016-06-30 | $12.03 | $12.08 | $11.92 | $11.95 | $11.95 | 2,338,030 |
| 2016-06-29 | $12.15 | $12.23 | $11.98 | $12.00 | $12.00 | 4,048,540 |
| 2016-06-28 | $11.70 | $12.39 | $11.59 | $12.19 | $12.19 | 8,087,130 |
| 2016-06-27 | $11.52 | $11.69 | $11.49 | $11.67 | $11.67 | 2,108,080 |
| 2016-06-24 | $11.80 | $11.87 | $11.41 | $11.55 | $11.55 | 3,721,710 |
| 2016-06-23 | $11.92 | $11.94 | $11.81 | $11.82 | $11.82 | 1,723,540 |
| 2016-06-22 | $11.85 | $11.89 | $11.75 | $11.88 | $11.88 | 1,486,000 |
| 2016-06-21 | $11.85 | $12.03 | $11.78 | $11.82 | $11.82 | 2,958,610 |
| 2016-06-20 | $11.90 | $11.91 | $11.76 | $11.83 | $11.83 | 2,740,630 |
| 2016-06-17 | $11.95 | $12.06 | $11.86 | $11.90 | $11.90 | 2,695,650 |
| 2016-06-16 | $12.06 | $12.10 | $11.86 | $11.89 | $11.89 | 2,008,100 |
| 2016-06-15 | $11.90 | $12.20 | $11.81 | $12.06 | $12.06 | 3,709,850 |
| 2016-06-14 | $11.65 | $12.00 | $11.63 | $11.93 | $11.93 | 4,240,980 |
| 2016-06-13 | $12.02 | $12.02 | $11.66 | $11.67 | $11.67 | 3,892,100 |
| 2016-06-10 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2016-06-09 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2016-06-08 | $12.00 | $12.10 | $11.91 | $12.02 | $12.02 | 2,538,100 |
| 2016-06-07 | $12.13 | $12.13 | $12.00 | $12.00 | $12.00 | 2,675,460 |
| 2016-06-06 | $12.26 | $12.26 | $12.06 | $12.12 | $12.12 | 3,373,960 |
| 2016-06-03 | $12.16 | $12.42 | $12.11 | $12.25 | $12.25 | 6,858,130 |
| 2016-06-02 | $12.08 | $12.20 | $12.03 | $12.17 | $12.17 | 4,627,740 |
| 2016-06-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2016-05-31 | $11.76 | $12.09 | $11.73 | $12.03 | $12.03 | 4,845,610 |
| 2016-05-30 | $11.84 | $11.87 | $11.61 | $11.78 | $11.78 | 2,008,280 |
| 2016-05-27 | $11.92 | $11.94 | $11.76 | $11.87 | $11.87 | 2,060,150 |
| 2016-05-26 | $12.00 | $12.01 | $11.72 | $11.92 | $11.92 | 3,174,470 |
| 2016-05-25 | $12.08 | $12.13 | $11.98 | $12.00 | $12.00 | 2,724,800 |
| 2016-05-24 | $12.16 | $12.16 | $12.01 | $12.09 | $12.09 | 2,628,310 |
| 2016-05-23 | $12.05 | $12.27 | $12.05 | $12.18 | $12.18 | 3,859,000 |
| 2016-05-20 | $12.02 | $12.11 | $11.98 | $12.10 | $12.10 | 2,244,260 |
| 2016-05-19 | $12.09 | $12.15 | $12.06 | $12.11 | $12.11 | 2,589,140 |
| 2016-05-18 | $12.10 | $12.13 | $11.95 | $12.11 | $12.11 | 5,511,260 |
| 2016-05-17 | $12.05 | $12.16 | $11.98 | $12.14 | $12.14 | 5,092,540 |
| 2016-05-16 | $12.10 | $12.17 | $11.88 | $12.15 | $12.15 | 5,717,460 |
| 2016-05-13 | $12.06 | $12.19 | $11.85 | $12.15 | $12.15 | 7,494,630 |
| 2016-05-12 | $12.15 | $12.20 | $11.60 | $12.14 | $12.14 | 8,603,830 |
| 2016-05-11 | $12.20 | $12.62 | $12.11 | $12.44 | $12.44 | 11,922,590 |
| 2016-05-10 | $12.22 | $12.30 | $12.00 | $12.24 | $12.24 | 4,128,000 |
| 2016-05-09 | $12.05 | $12.56 | $11.80 | $12.36 | $12.36 | 6,242,660 |
| 2016-05-06 | $12.55 | $12.59 | $12.01 | $12.24 | $12.24 | 8,503,610 |
| 2016-05-05 | $12.53 | $12.60 | $12.42 | $12.55 | $12.55 | 4,066,740 |
| 2016-05-04 | $12.60 | $12.65 | $12.44 | $12.55 | $12.55 | 5,141,690 |
| 2016-05-03 | $12.27 | $12.71 | $12.22 | $12.61 | $12.61 | 6,619,400 |
| 2016-05-02 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2016-04-29 | $12.26 | $12.35 | $12.13 | $12.27 | $12.27 | 1,932,200 |
| 2016-04-28 | $12.40 | $12.47 | $12.11 | $12.29 | $12.29 | 4,203,480 |
| 2016-04-27 | $12.31 | $12.53 | $12.22 | $12.40 | $12.40 | 4,969,010 |
| 2016-04-26 | $12.30 | $12.40 | $12.05 | $12.31 | $12.31 | 4,231,280 |
| 2016-04-25 | $12.21 | $12.30 | $12.05 | $12.21 | $12.21 | 2,794,700 |
| 2016-04-22 | $12.20 | $12.35 | $12.11 | $12.30 | $12.30 | 4,628,110 |
| 2016-04-21 | $12.24 | $12.56 | $11.97 | $12.27 | $12.27 | 7,841,380 |
| 2016-04-20 | $13.35 | $13.55 | $12.14 | $12.40 | $12.40 | 14,682,910 |
| 2016-04-19 | $13.51 | $13.55 | $13.27 | $13.42 | $13.42 | 5,934,050 |
| 2016-04-18 | $13.37 | $13.55 | $13.21 | $13.48 | $13.48 | 7,311,520 |
| 2016-04-15 | $13.44 | $13.45 | $13.23 | $13.37 | $13.37 | 5,582,790 |
| 2016-04-14 | $13.43 | $13.54 | $13.20 | $13.44 | $13.44 | 5,095,610 |
| 2016-04-13 | $13.20 | $13.51 | $13.14 | $13.39 | $13.39 | 8,784,740 |
| 2016-04-12 | $13.23 | $13.37 | $13.00 | $13.17 | $13.17 | 5,708,690 |
| 2016-04-11 | $13.12 | $13.54 | $13.12 | $13.23 | $13.23 | 8,560,350 |
| 2016-04-08 | $13.00 | $13.45 | $12.90 | $13.19 | $13.19 | 7,108,020 |
| 2016-04-07 | $13.45 | $13.60 | $13.10 | $13.13 | $13.13 | 8,782,730 |
| 2016-04-06 | $13.06 | $13.45 | $12.90 | $13.44 | $13.44 | 8,365,290 |
| 2016-04-05 | $12.54 | $13.06 | $12.46 | $13.05 | $13.05 | 7,609,370 |
| 2016-04-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-04-01 | $12.75 | $12.75 | $12.32 | $12.50 | $12.50 | 4,719,650 |
| 2016-03-31 | $12.77 | $12.95 | $12.68 | $12.75 | $12.75 | 7,179,140 |
| 2016-03-30 | $12.54 | $12.88 | $12.31 | $12.83 | $12.83 | 5,773,140 |
| 2016-03-29 | $12.89 | $12.89 | $12.39 | $12.43 | $12.43 | 4,589,600 |
| 2016-03-28 | $12.60 | $13.18 | $12.59 | $12.76 | $12.76 | 8,006,480 |
| 2016-03-25 | $12.64 | $12.69 | $12.42 | $12.62 | $12.62 | 4,762,740 |
| 2016-03-24 | $12.97 | $12.97 | $12.55 | $12.60 | $12.60 | 7,730,510 |
| 2016-03-23 | $13.00 | $13.19 | $12.84 | $13.00 | $13.00 | 6,375,870 |
| 2016-03-22 | $13.13 | $13.35 | $13.00 | $13.10 | $13.10 | 8,976,280 |
| 2016-03-21 | $12.87 | $13.26 | $12.82 | $13.18 | $13.18 | 12,169,670 |
| 2016-03-18 | $12.40 | $12.87 | $12.37 | $12.86 | $12.86 | 11,628,980 |
| 2016-03-17 | $12.28 | $12.48 | $12.13 | $12.40 | $12.40 | 6,829,430 |
| 2016-03-16 | $12.28 | $12.48 | $12.11 | $12.21 | $12.21 | 4,563,740 |
| 2016-03-15 | $12.43 | $12.60 | $12.23 | $12.27 | $12.27 | 5,675,500 |
| 2016-03-14 | $12.22 | $12.60 | $12.22 | $12.50 | $12.50 | 11,117,140 |
| 2016-03-11 | $12.13 | $12.29 | $11.90 | $12.24 | $12.24 | 3,440,500 |
| 2016-03-10 | $12.32 | $12.37 | $12.04 | $12.21 | $12.21 | 3,459,200 |
| 2016-03-09 | $12.03 | $12.45 | $12.03 | $12.28 | $12.28 | 4,918,100 |
| 2016-03-08 | $12.29 | $12.45 | $12.00 | $12.30 | $12.30 | 5,799,880 |
| 2016-03-07 | $12.11 | $12.56 | $12.08 | $12.29 | $12.29 | 4,208,700 |
| 2016-03-04 | $12.50 | $12.68 | $11.96 | $12.27 | $12.27 | 6,549,720 |
| 2016-03-03 | $12.70 | $12.88 | $12.45 | $12.48 | $12.48 | 6,323,100 |
| 2016-03-02 | $12.33 | $12.78 | $12.10 | $12.69 | $12.69 | 8,017,700 |
| 2016-03-01 | $12.29 | $12.37 | $11.93 | $12.30 | $12.30 | 4,643,570 |
| 2016-02-29 | $13.08 | $13.10 | $11.92 | $12.25 | $12.25 | 11,573,300 |
| 2016-02-26 | $12.95 | $13.23 | $12.70 | $13.08 | $13.08 | 6,947,660 |
| 2016-02-25 | $14.35 | $14.66 | $12.96 | $12.99 | $12.99 | 11,333,760 |
| 2016-02-24 | $14.18 | $14.43 | $14.07 | $14.40 | $14.40 | 7,132,940 |
| 2016-02-23 | $14.12 | $14.25 | $13.90 | $14.20 | $14.20 | 5,283,400 |
| 2016-02-22 | $14.04 | $14.54 | $14.00 | $14.23 | $14.23 | 9,309,940 |
| 2016-02-19 | $14.10 | $14.15 | $13.77 | $13.94 | $13.94 | 7,573,130 |
| 2016-02-18 | $13.39 | $14.71 | $13.39 | $14.07 | $14.07 | 17,415,110 |
| 2016-02-17 | $13.30 | $13.47 | $13.03 | $13.37 | $13.37 | 6,848,070 |
| 2016-02-16 | $13.05 | $13.64 | $13.00 | $13.42 | $13.42 | 11,061,990 |
| 2016-02-15 | $12.88 | $13.10 | $12.85 | $13.03 | $13.03 | 4,233,980 |
| 2016-02-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2016-02-11 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2016-02-10 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2016-02-09 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2016-02-08 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2016-02-05 | $13.28 | $13.28 | $13.07 | $13.26 | $13.26 | 3,309,390 |
| 2016-02-04 | $13.31 | $13.35 | $13.15 | $13.27 | $13.27 | 5,282,500 |
| 2016-02-03 | $13.44 | $13.44 | $13.07 | $13.22 | $13.22 | 4,021,950 |
| 2016-02-02 | $13.48 | $13.59 | $13.32 | $13.49 | $13.49 | 8,533,760 |
| 2016-02-01 | $13.59 | $13.85 | $13.18 | $13.43 | $13.43 | 3,673,200 |
| 2016-01-29 | $13.49 | $13.60 | $13.05 | $13.44 | $13.44 | 6,403,900 |
| 2016-01-28 | $13.58 | $13.59 | $12.88 | $13.34 | $13.34 | 6,654,800 |
| 2016-01-27 | $13.75 | $13.75 | $12.32 | $13.44 | $13.44 | 8,545,750 |
| 2016-01-26 | $13.77 | $13.97 | $13.32 | $13.66 | $13.66 | 7,255,170 |
| 2016-01-25 | $13.85 | $13.99 | $13.50 | $13.88 | $13.88 | 5,048,960 |
| 2016-01-22 | $14.00 | $14.16 | $13.50 | $13.83 | $13.83 | 4,518,110 |
| 2016-01-21 | $14.21 | $14.50 | $13.75 | $13.79 | $13.79 | 6,481,190 |
| 2016-01-20 | $14.70 | $14.85 | $14.28 | $14.42 | $14.42 | 5,569,400 |
| 2016-01-19 | $14.23 | $14.68 | $13.97 | $14.60 | $14.60 | 8,718,910 |
| 2016-01-18 | $13.86 | $14.29 | $13.11 | $14.05 | $14.05 | 9,568,320 |
| 2016-01-15 | $14.59 | $14.59 | $13.81 | $14.11 | $14.11 | 5,808,770 |
| 2016-01-14 | $13.91 | $14.57 | $13.58 | $14.43 | $14.43 | 8,361,810 |
| 2016-01-13 | $14.03 | $14.68 | $13.80 | $14.09 | $14.09 | 9,165,870 |
| 2016-01-12 | $14.91 | $15.18 | $14.03 | $14.16 | $14.16 | 9,143,130 |
| 2016-01-11 | $15.02 | $16.13 | $14.01 | $14.91 | $14.91 | 17,830,300 |
| 2016-01-08 | $14.99 | $15.70 | $14.40 | $15.52 | $15.52 | 18,482,700 |
| 2016-01-07 | $15.60 | $15.61 | $14.21 | $14.27 | $14.27 | 3,173,200 |
| 2016-01-06 | $14.70 | $15.95 | $14.70 | $15.79 | $15.79 | 12,901,980 |
| 2016-01-05 | $13.85 | $15.35 | $13.75 | $14.67 | $14.67 | 11,913,270 |
| 2016-01-04 | $16.00 | $16.25 | $14.56 | $14.57 | $14.57 | 7,063,210 |
| 2016-01-01 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2015-12-31 | $15.60 | $16.50 | $15.48 | $16.18 | $16.18 | 10,095,790 |
| 2015-12-30 | $15.56 | $15.80 | $15.41 | $15.58 | $15.58 | 6,549,620 |
| 2015-12-29 | $15.95 | $15.95 | $15.26 | $15.66 | $15.66 | 10,963,030 |
| 2015-12-28 | $16.45 | $16.50 | $15.79 | $15.85 | $15.85 | 10,832,940 |
| 2015-12-25 | $16.58 | $16.63 | $16.30 | $16.39 | $16.39 | 6,245,530 |
| 2015-12-24 | $16.21 | $16.48 | $16.08 | $16.41 | $16.41 | 5,892,960 |
| 2015-12-23 | $16.64 | $16.90 | $16.20 | $16.21 | $16.21 | 11,031,290 |
| 2015-12-22 | $16.92 | $16.92 | $16.56 | $16.65 | $16.65 | 8,092,790 |
| 2015-12-21 | $16.61 | $16.97 | $16.35 | $16.82 | $16.82 | 11,815,500 |
| 2015-12-18 | $16.95 | $17.38 | $16.79 | $16.82 | $16.82 | 17,745,170 |
| 2015-12-17 | $16.25 | $16.80 | $16.11 | $16.77 | $16.77 | 17,106,690 |
| 2015-12-16 | $16.68 | $16.68 | $16.04 | $16.16 | $16.16 | 9,403,610 |
| 2015-12-15 | $16.59 | $16.67 | $16.33 | $16.54 | $16.54 | 7,312,070 |
| 2015-12-14 | $16.00 | $16.46 | $15.87 | $16.44 | $16.44 | 8,083,480 |
| 2015-12-11 | $16.15 | $16.48 | $15.85 | $16.20 | $16.20 | 5,840,980 |
| 2015-12-10 | $16.85 | $16.89 | $16.01 | $16.15 | $16.15 | 10,537,150 |
| 2015-12-09 | $16.57 | $16.99 | $16.42 | $16.60 | $16.60 | 14,175,260 |
| 2015-12-08 | $16.61 | $16.68 | $16.27 | $16.52 | $16.52 | 11,330,160 |
| 2015-12-07 | $17.36 | $17.57 | $16.63 | $16.90 | $16.90 | 15,766,160 |
| 2015-12-04 | $17.62 | $17.83 | $17.15 | $17.36 | $17.36 | 17,264,790 |
| 2015-12-03 | $16.73 | $18.00 | $16.40 | $17.62 | $17.62 | 22,578,740 |
| 2015-12-02 | $17.02 | $17.20 | $16.36 | $16.59 | $16.59 | 16,176,510 |
| 2015-12-01 | $16.68 | $17.03 | $16.15 | $16.99 | $16.99 | 21,569,720 |
| 2015-11-30 | $17.00 | $17.00 | $15.58 | $16.24 | $16.24 | 30,203,090 |
| 2015-11-27 | $17.36 | $18.00 | $15.98 | $16.75 | $16.75 | 38,094,280 |
| 2015-11-26 | $16.83 | $17.27 | $16.52 | $16.87 | $16.87 | 20,922,100 |
| 2015-11-25 | $16.78 | $17.71 | $16.35 | $17.26 | $17.26 | 43,982,420 |
| 2015-11-24 | $15.80 | $17.55 | $15.30 | $16.79 | $16.79 | 38,324,350 |
| 2015-11-23 | $15.50 | $16.19 | $15.06 | $16.19 | $16.19 | 40,280,750 |
| 2015-11-20 | $14.55 | $14.80 | $14.12 | $14.72 | $14.72 | 24,766,450 |
| 2015-11-19 | $14.00 | $14.97 | $13.80 | $14.68 | $14.68 | 36,605,500 |
| 2015-11-18 | $13.51 | $14.73 | $13.31 | $14.48 | $14.48 | 62,633,280 |
| 2015-11-17 | $13.50 | $13.50 | $13.29 | $13.50 | $13.50 | 56,803,790 |
| 2015-11-16 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 632,420 |
| 2015-11-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,711,270 |
| 2015-11-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-10-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-09-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
Hainan Yedao Group Company Ltd (600238) News Headlines
Recent Hainan Yedao Group Company Ltd (600238) News
Similar Companies to Hainan Yedao Group Company Ltd (600238) 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 | -- | -- | -- |