Nanning Chemical Industry Company Ltd (600301) Exchange: SHG
Data as of July 10, 2025
$19.82 ($0.30) 1.54%
Nanning Chemical Industry Company Ltd - Daily Information
Click for more stock information on Nanning Chemical Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $19.47 |
| Previous Close | $19.82 |
| High | $19.92 |
| Low | $19.35 |
| Adjusted Open | $19.47 |
| Previous Adjusted Close | $19.82 |
| Adjusted High | $19.92 |
| Adjusted Low | $19.35 |
About Nanning Chemical Industry Company Ltd (600301)
Nanning Chemical Industry Co., Ltd is principally engaged in the manufacture and distribution of chlorine and alkali products. The Company's major products include polyvinyl chloride (PVC), sodium hydroxide, hydrochloric acid, liquified chlorine, trichlorfon and trichloroisocyanuric acid, among others.. Through its subsidiaries and associate, the Company is also engaged in the manufacture and distribution of cement, calcium carbide, iron alloy and other chemical materials.
Invest in Nanning Chemical Industry Company Ltd (600301)
Historical Stock Data for Nanning Chemical Industry Company Ltd (600301)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $19.47 | $19.92 | $19.35 | $19.82 | $19.82 | 8,624,740 |
| 2025-06-06 | $19.55 | $19.96 | $19.41 | $19.52 | $19.52 | 8,490,480 |
| 2025-06-05 | $19.66 | $19.97 | $19.35 | $19.50 | $19.50 | 9,186,260 |
| 2025-06-04 | $18.88 | $19.69 | $18.82 | $19.55 | $19.55 | 13,177,120 |
| 2025-06-03 | $18.50 | $19.08 | $18.50 | $18.87 | $18.87 | 7,072,240 |
| 2025-05-30 | $18.66 | $18.71 | $18.38 | $18.50 | $18.50 | 4,030,000 |
| 2025-05-29 | $18.51 | $18.89 | $18.45 | $18.72 | $18.72 | 5,102,640 |
| 2025-05-28 | $18.68 | $18.84 | $18.50 | $18.56 | $18.56 | 3,448,490 |
| 2025-05-27 | $18.97 | $19.02 | $18.56 | $18.64 | $18.64 | 5,734,900 |
| 2025-05-26 | $19.12 | $19.27 | $18.91 | $19.01 | $19.01 | 3,803,000 |
| 2025-05-23 | $19.06 | $19.44 | $18.91 | $19.16 | $19.16 | 6,612,440 |
| 2025-05-22 | $19.44 | $19.63 | $19.02 | $19.08 | $19.08 | 6,213,250 |
| 2025-05-21 | $19.53 | $19.60 | $19.15 | $19.50 | $19.50 | 7,234,100 |
| 2025-05-20 | $19.29 | $19.44 | $19.11 | $19.35 | $19.35 | 4,059,000 |
| 2025-05-19 | $19.36 | $19.44 | $19.00 | $19.34 | $19.34 | 5,017,200 |
| 2025-05-16 | $19.45 | $19.69 | $19.36 | $19.38 | $19.38 | 6,243,710 |
| 2025-05-15 | $19.81 | $19.88 | $19.37 | $19.45 | $19.45 | 7,743,860 |
| 2025-05-14 | $19.98 | $20.27 | $19.78 | $19.93 | $19.93 | 9,312,600 |
| 2025-05-13 | $20.12 | $20.30 | $19.80 | $19.91 | $19.91 | 9,255,800 |
| 2025-05-12 | $19.52 | $20.00 | $19.38 | $19.88 | $19.88 | 10,405,400 |
| 2025-05-09 | $20.00 | $20.00 | $19.28 | $19.35 | $19.35 | 12,047,460 |
| 2025-05-08 | $19.70 | $20.41 | $19.47 | $20.01 | $20.01 | 13,224,700 |
| 2025-05-07 | $19.98 | $20.03 | $19.63 | $19.70 | $19.70 | 10,357,300 |
| 2025-05-06 | $19.25 | $19.97 | $19.25 | $19.72 | $19.72 | 14,302,590 |
| 2025-04-30 | $19.30 | $19.70 | $19.06 | $19.15 | $19.15 | 18,442,700 |
| 2025-04-29 | $20.15 | $20.54 | $19.78 | $20.26 | $20.26 | 10,444,000 |
| 2025-04-28 | $19.91 | $20.06 | $19.75 | $19.94 | $19.94 | 6,092,400 |
| 2025-04-25 | $20.00 | $20.33 | $19.87 | $19.92 | $19.92 | 8,798,840 |
| 2025-04-24 | $20.60 | $20.68 | $19.80 | $19.91 | $19.91 | 9,639,000 |
| 2025-04-23 | $20.30 | $20.98 | $20.16 | $20.49 | $20.49 | 11,355,420 |
| 2025-04-22 | $20.68 | $20.80 | $20.32 | $20.45 | $20.45 | 9,348,300 |
| 2025-04-21 | $20.21 | $21.15 | $20.13 | $20.79 | $20.79 | 13,342,960 |
| 2025-04-18 | $20.37 | $20.56 | $20.00 | $20.05 | $20.05 | 10,115,460 |
| 2025-04-17 | $20.55 | $20.95 | $20.23 | $20.55 | $20.55 | 15,168,070 |
| 2025-04-16 | $21.30 | $21.38 | $20.20 | $20.46 | $20.46 | 16,203,900 |
| 2025-04-15 | $21.50 | $21.85 | $20.95 | $21.03 | $21.03 | 29,201,430 |
| 2025-04-14 | $20.20 | $21.79 | $20.20 | $21.79 | $21.79 | 19,559,780 |
| 2025-04-11 | $19.50 | $20.29 | $19.45 | $19.81 | $19.81 | 20,158,900 |
| 2025-04-10 | $19.19 | $19.84 | $19.03 | $19.30 | $19.30 | 16,010,240 |
| 2025-04-09 | $18.18 | $19.17 | $17.06 | $19.03 | $19.03 | 18,471,600 |
| 2025-04-08 | $19.59 | $19.62 | $18.29 | $18.86 | $18.86 | 18,456,420 |
| 2025-04-07 | $19.59 | $20.38 | $19.59 | $19.59 | $19.59 | 14,755,840 |
| 2025-04-03 | $22.15 | $22.43 | $21.71 | $21.77 | $21.77 | 14,698,000 |
| 2025-04-02 | $21.99 | $23.46 | $21.53 | $22.72 | $22.72 | 21,800,340 |
| 2025-04-01 | $22.38 | $22.65 | $21.74 | $21.82 | $21.82 | 13,495,790 |
| 2025-03-31 | $22.90 | $22.90 | $21.95 | $22.26 | $22.26 | 18,698,450 |
| 2025-03-28 | $23.49 | $23.49 | $22.15 | $23.10 | $23.10 | 27,811,690 |
| 2025-03-27 | $23.70 | $24.18 | $23.20 | $23.31 | $23.31 | 15,731,510 |
| 2025-03-26 | $24.10 | $24.40 | $23.68 | $23.95 | $23.95 | 12,151,080 |
| 2025-03-25 | $24.00 | $24.36 | $23.35 | $23.95 | $23.95 | 19,377,860 |
| 2025-03-24 | $25.15 | $25.45 | $23.51 | $24.13 | $24.13 | 27,195,110 |
| 2025-03-21 | $24.76 | $25.58 | $24.51 | $25.14 | $25.14 | 25,458,020 |
| 2025-03-20 | $24.60 | $25.28 | $24.05 | $24.63 | $24.63 | 20,787,020 |
| 2025-03-19 | $24.60 | $25.18 | $24.19 | $24.73 | $24.73 | 25,790,790 |
| 2025-03-18 | $24.73 | $25.42 | $24.26 | $24.45 | $24.45 | 32,681,210 |
| 2025-03-17 | $26.00 | $26.00 | $24.76 | $24.80 | $24.80 | 48,218,360 |
| 2025-03-14 | $26.75 | $26.75 | $26.08 | $26.75 | $26.75 | 42,195,780 |
| 2025-03-13 | $24.46 | $24.72 | $23.40 | $24.32 | $24.32 | 30,615,280 |
| 2025-03-12 | $24.00 | $24.75 | $23.48 | $23.60 | $23.60 | 24,470,120 |
| 2025-03-11 | $23.25 | $24.39 | $22.78 | $23.90 | $23.90 | 30,523,750 |
| 2025-03-10 | $24.42 | $24.94 | $23.40 | $23.99 | $23.99 | 41,637,830 |
| 2025-03-07 | $21.74 | $23.71 | $21.74 | $23.71 | $23.71 | 23,937,850 |
| 2025-03-06 | $21.26 | $21.98 | $21.03 | $21.55 | $21.55 | 20,603,970 |
| 2025-03-05 | $20.30 | $21.74 | $20.10 | $21.53 | $21.53 | 27,275,410 |
| 2025-03-04 | $19.60 | $20.54 | $19.20 | $20.36 | $20.36 | 22,829,810 |
| 2025-03-03 | $19.55 | $20.13 | $19.29 | $19.40 | $19.40 | 14,139,300 |
| 2025-02-28 | $18.68 | $19.51 | $18.43 | $18.96 | $18.96 | 14,145,780 |
| 2025-02-27 | $19.16 | $19.43 | $18.44 | $18.70 | $18.70 | 9,344,480 |
| 2025-02-26 | $18.60 | $19.48 | $18.60 | $19.23 | $19.23 | 12,863,480 |
| 2025-02-25 | $17.80 | $19.50 | $17.80 | $18.85 | $18.85 | 22,520,750 |
| 2025-02-24 | $17.75 | $17.98 | $17.61 | $17.98 | $17.98 | 6,717,500 |
| 2025-02-20 | $17.61 | $18.10 | $17.46 | $17.89 | $17.89 | 7,691,820 |
| 2025-02-19 | $17.23 | $17.72 | $17.23 | $17.68 | $17.68 | 7,116,400 |
| 2025-02-18 | $17.35 | $17.65 | $17.14 | $17.40 | $17.40 | 5,882,270 |
| 2025-02-17 | $17.66 | $17.69 | $17.19 | $17.29 | $17.29 | 6,990,800 |
| 2025-02-14 | $17.73 | $17.88 | $17.57 | $17.76 | $17.76 | 5,366,710 |
| 2025-02-13 | $17.82 | $17.99 | $17.64 | $17.66 | $17.66 | 5,315,300 |
| 2025-02-12 | $17.69 | $17.84 | $17.57 | $17.77 | $17.77 | 5,334,690 |
| 2025-02-11 | $17.93 | $18.04 | $17.66 | $17.78 | $17.78 | 8,096,250 |
| 2025-02-10 | $18.08 | $18.47 | $17.87 | $17.98 | $17.98 | 8,718,750 |
| 2025-02-07 | $18.18 | $18.35 | $17.80 | $18.10 | $18.10 | 9,217,840 |
| 2025-02-06 | $17.75 | $18.33 | $17.70 | $18.25 | $18.25 | 8,400,210 |
| 2025-02-05 | $17.79 | $17.90 | $17.60 | $17.78 | $17.78 | 6,592,300 |
| 2025-01-27 | $17.74 | $17.95 | $17.58 | $17.62 | $17.62 | 6,348,500 |
| 2025-01-24 | $17.60 | $17.90 | $17.26 | $17.79 | $17.79 | 7,318,700 |
| 2025-01-23 | $17.75 | $18.15 | $17.57 | $17.57 | $17.57 | 7,709,280 |
| 2025-01-22 | $17.96 | $18.05 | $17.44 | $17.69 | $17.69 | 7,600,300 |
| 2025-01-21 | $17.38 | $18.43 | $17.24 | $18.18 | $18.18 | 11,041,120 |
| 2025-01-20 | $17.31 | $17.41 | $16.98 | $17.31 | $17.31 | 5,292,600 |
| 2025-01-17 | $17.22 | $17.29 | $16.94 | $17.20 | $17.20 | 5,961,280 |
| 2025-01-16 | $17.30 | $17.73 | $17.16 | $17.26 | $17.26 | 6,423,690 |
| 2025-01-15 | $17.46 | $17.63 | $17.01 | $17.19 | $17.19 | 5,359,870 |
| 2025-01-14 | $16.97 | $17.52 | $16.77 | $17.42 | $17.42 | 7,099,200 |
| 2025-01-13 | $16.67 | $17.32 | $16.60 | $17.03 | $17.03 | 6,035,660 |
| 2025-01-09 | $17.22 | $17.43 | $17.10 | $17.16 | $17.16 | 3,437,300 |
| 2025-01-08 | $17.45 | $17.50 | $16.90 | $17.28 | $17.28 | 4,224,600 |
| 2025-01-07 | $16.88 | $17.47 | $16.75 | $17.45 | $17.45 | 5,914,990 |
| 2025-01-06 | $16.78 | $17.32 | $16.57 | $16.90 | $16.90 | 4,675,200 |
| 2025-01-03 | $16.89 | $17.39 | $16.72 | $16.78 | $16.78 | 4,967,060 |
| 2025-01-02 | $17.05 | $17.42 | $16.88 | $17.00 | $17.00 | 6,010,170 |
| 2024-12-31 | $17.74 | $17.74 | $16.92 | $17.01 | $17.01 | 6,276,120 |
| 2024-12-30 | $17.68 | $17.96 | $17.61 | $17.68 | $17.68 | 3,624,110 |
| 2024-12-27 | $17.64 | $18.12 | $17.48 | $17.86 | $17.86 | 4,106,500 |
| 2024-12-26 | $17.52 | $17.78 | $17.51 | $17.65 | $17.65 | 2,832,900 |
| 2024-12-25 | $17.85 | $17.85 | $17.17 | $17.51 | $17.51 | 4,399,440 |
| 2024-12-24 | $17.80 | $18.04 | $17.53 | $17.84 | $17.84 | 4,088,600 |
| 2024-12-23 | $17.74 | $18.19 | $17.53 | $17.86 | $17.86 | 6,553,800 |
| 2024-12-20 | $17.54 | $17.90 | $17.43 | $17.70 | $17.70 | 5,518,320 |
| 2024-12-19 | $18.04 | $18.14 | $17.51 | $17.58 | $17.58 | 9,185,320 |
| 2024-12-18 | $18.68 | $18.87 | $18.22 | $18.24 | $18.24 | 5,310,760 |
| 2024-12-17 | $18.56 | $18.93 | $18.55 | $18.68 | $18.68 | 4,039,040 |
| 2024-12-16 | $18.73 | $18.87 | $18.45 | $18.64 | $18.64 | 3,867,300 |
| 2024-12-13 | $19.20 | $19.22 | $18.74 | $18.81 | $18.81 | 6,397,400 |
| 2024-12-12 | $19.24 | $19.47 | $19.18 | $19.39 | $19.39 | 7,233,430 |
| 2024-12-11 | $19.02 | $19.50 | $18.94 | $19.25 | $19.25 | 7,334,960 |
| 2024-12-10 | $19.76 | $19.85 | $19.00 | $19.07 | $19.07 | 10,726,200 |
| 2024-12-09 | $18.56 | $19.52 | $18.52 | $19.14 | $19.14 | 11,765,500 |
| 2024-12-06 | $18.40 | $18.74 | $18.30 | $18.56 | $18.56 | 7,041,100 |
| 2024-12-05 | $18.61 | $18.61 | $18.17 | $18.40 | $18.40 | 8,861,950 |
| 2024-12-04 | $19.47 | $19.50 | $18.72 | $18.80 | $18.80 | 14,108,010 |
| 2024-12-03 | $19.34 | $19.34 | $18.80 | $18.93 | $18.93 | 8,050,960 |
| 2024-12-02 | $19.03 | $19.31 | $18.85 | $19.24 | $19.24 | 8,769,440 |
| 2024-11-29 | $18.68 | $19.28 | $18.60 | $18.97 | $18.97 | 8,690,570 |
| 2024-11-28 | $18.55 | $19.62 | $18.45 | $18.80 | $18.80 | 12,990,530 |
| 2024-11-27 | $19.06 | $19.13 | $17.86 | $18.76 | $18.76 | 11,599,910 |
| 2024-11-26 | $18.80 | $19.53 | $18.46 | $18.91 | $18.91 | 16,444,260 |
| 2024-11-25 | $18.10 | $18.94 | $18.10 | $18.85 | $18.85 | 16,829,410 |
| 2024-11-22 | $18.28 | $18.40 | $17.80 | $17.86 | $17.86 | 9,666,350 |
| 2024-11-21 | $18.17 | $18.45 | $17.92 | $18.30 | $18.30 | 9,977,860 |
| 2024-11-20 | $18.10 | $18.49 | $17.93 | $18.30 | $18.30 | 9,098,600 |
| 2024-11-19 | $18.00 | $18.30 | $17.68 | $18.08 | $18.08 | 9,095,200 |
| 2024-11-18 | $18.55 | $18.73 | $17.89 | $18.02 | $18.02 | 8,901,610 |
| 2024-11-15 | $18.70 | $19.05 | $18.40 | $18.44 | $18.44 | 9,258,780 |
| 2024-11-14 | $19.07 | $19.93 | $18.68 | $18.76 | $18.76 | 11,925,900 |
| 2024-11-13 | $18.96 | $19.32 | $18.71 | $19.19 | $19.19 | 10,399,100 |
| 2024-11-12 | $20.34 | $20.60 | $19.04 | $19.23 | $19.23 | 16,674,740 |
| 2024-11-11 | $20.01 | $20.57 | $19.85 | $20.47 | $20.47 | 13,056,600 |
| 2024-11-08 | $21.50 | $21.85 | $20.40 | $20.49 | $20.49 | 17,024,600 |
| 2024-11-07 | $21.00 | $21.58 | $20.62 | $21.13 | $21.13 | 14,439,590 |
| 2024-11-06 | $19.99 | $22.13 | $19.99 | $21.56 | $21.56 | 24,215,810 |
| 2024-11-05 | $18.90 | $20.50 | $18.83 | $20.16 | $20.16 | 22,959,840 |
| 2024-11-04 | $19.41 | $19.59 | $18.48 | $19.03 | $19.03 | 26,219,220 |
| 2024-11-01 | $17.87 | $19.75 | $17.79 | $19.36 | $19.36 | 39,856,310 |
| 2024-10-31 | $17.72 | $18.20 | $17.45 | $17.95 | $17.95 | 12,007,740 |
| 2024-10-30 | $17.60 | $17.91 | $17.35 | $17.68 | $17.68 | 8,167,300 |
| 2024-10-29 | $17.80 | $18.19 | $17.53 | $17.64 | $17.64 | 11,442,680 |
| 2024-10-28 | $17.40 | $17.88 | $17.30 | $17.87 | $17.87 | 9,481,830 |
| 2024-10-25 | $16.99 | $17.53 | $16.91 | $17.40 | $17.40 | 12,135,800 |
| 2024-10-24 | $16.69 | $17.26 | $16.55 | $17.00 | $17.00 | 10,786,400 |
| 2024-10-23 | $16.58 | $17.05 | $16.42 | $16.79 | $16.79 | 8,797,480 |
| 2024-10-22 | $16.56 | $16.74 | $16.26 | $16.56 | $16.56 | 6,563,410 |
| 2024-10-21 | $16.65 | $16.97 | $16.30 | $16.63 | $16.63 | 10,487,340 |
| 2024-10-18 | $16.23 | $16.92 | $16.17 | $16.59 | $16.59 | 10,308,500 |
| 2024-10-17 | $16.53 | $16.76 | $16.21 | $16.25 | $16.25 | 5,621,700 |
| 2024-10-16 | $16.33 | $16.75 | $16.18 | $16.53 | $16.53 | 5,675,680 |
| 2024-10-15 | $16.99 | $17.25 | $16.44 | $16.48 | $16.48 | 9,970,000 |
| 2024-10-14 | $16.50 | $17.45 | $16.27 | $17.21 | $17.21 | 15,026,400 |
| 2024-10-11 | $17.11 | $17.31 | $16.25 | $16.49 | $16.49 | 11,008,300 |
| 2024-10-10 | $16.95 | $17.77 | $16.56 | $17.03 | $17.03 | 12,377,900 |
| 2024-10-09 | $17.99 | $17.99 | $16.72 | $16.72 | $16.72 | 16,421,090 |
| 2024-10-08 | $19.38 | $19.38 | $17.20 | $18.58 | $18.58 | 27,061,500 |
| 2024-09-30 | $16.50 | $17.62 | $16.50 | $17.62 | $17.62 | 18,669,150 |
| 2024-09-27 | $15.68 | $16.16 | $15.67 | $16.02 | $16.02 | 8,006,400 |
| 2024-09-26 | $14.99 | $15.42 | $14.84 | $15.42 | $15.42 | 8,750,100 |
| 2024-09-25 | $15.37 | $15.75 | $15.02 | $15.05 | $15.05 | 11,627,100 |
| 2024-09-24 | $14.57 | $15.23 | $14.54 | $15.22 | $15.22 | 8,800,260 |
| 2024-09-23 | $14.70 | $14.80 | $14.38 | $14.48 | $14.48 | 6,045,200 |
| 2024-09-20 | $15.15 | $15.15 | $14.43 | $14.79 | $14.79 | 8,231,700 |
| 2024-09-19 | $14.10 | $14.76 | $14.05 | $14.73 | $14.73 | 6,939,700 |
| 2024-09-18 | $14.25 | $14.33 | $13.92 | $14.15 | $14.15 | 5,281,410 |
| 2024-09-13 | $14.54 | $14.62 | $14.20 | $14.20 | $14.20 | 4,104,900 |
| 2024-09-12 | $14.55 | $14.72 | $14.36 | $14.40 | $14.40 | 3,613,750 |
| 2024-09-11 | $14.88 | $14.88 | $14.28 | $14.52 | $14.52 | 4,190,700 |
| 2024-09-10 | $14.58 | $14.70 | $14.20 | $14.64 | $14.64 | 4,043,100 |
| 2024-09-09 | $14.45 | $14.70 | $14.40 | $14.59 | $14.59 | 4,593,900 |
| 2024-09-06 | $14.77 | $14.86 | $14.56 | $14.60 | $14.60 | 3,743,800 |
| 2024-09-05 | $14.80 | $14.97 | $14.61 | $14.79 | $14.79 | 5,006,100 |
| 2024-09-04 | $14.83 | $14.97 | $14.44 | $14.79 | $14.79 | 6,441,900 |
| 2024-09-03 | $15.03 | $15.15 | $14.74 | $14.95 | $14.95 | 7,851,360 |
| 2024-09-02 | $16.11 | $16.24 | $15.10 | $15.13 | $15.13 | 15,289,260 |
| 2024-08-30 | $16.08 | $16.55 | $15.84 | $16.32 | $16.32 | 8,473,100 |
| 2024-08-29 | $15.75 | $16.06 | $15.39 | $16.04 | $16.04 | 6,376,490 |
| 2024-08-28 | $15.75 | $16.38 | $15.71 | $15.85 | $15.85 | 7,246,400 |
| 2024-08-27 | $16.30 | $16.30 | $15.61 | $15.73 | $15.73 | 4,896,340 |
| 2024-08-26 | $16.02 | $16.26 | $15.93 | $16.12 | $16.12 | 4,539,800 |
| 2024-08-23 | $15.84 | $16.10 | $15.66 | $15.99 | $15.99 | 4,395,700 |
| 2024-08-22 | $16.04 | $16.35 | $15.81 | $15.88 | $15.88 | 5,808,740 |
| 2024-08-21 | $15.73 | $16.25 | $15.63 | $16.04 | $16.04 | 6,705,180 |
| 2024-08-20 | $16.09 | $16.11 | $15.64 | $15.82 | $15.82 | 9,097,400 |
| 2024-08-19 | $16.17 | $16.70 | $16.00 | $16.04 | $16.04 | 13,767,290 |
| 2024-08-16 | $17.00 | $17.15 | $16.30 | $16.40 | $16.40 | 19,956,940 |
| 2024-08-15 | $15.81 | $16.20 | $15.80 | $16.09 | $16.09 | 4,243,300 |
| 2024-08-14 | $16.16 | $16.25 | $15.95 | $15.96 | $15.96 | 4,159,200 |
| 2024-08-13 | $16.10 | $16.33 | $15.88 | $16.10 | $16.10 | 5,188,600 |
| 2024-08-12 | $16.10 | $16.43 | $15.90 | $16.13 | $16.13 | 5,582,100 |
| 2024-08-09 | $16.36 | $16.73 | $16.15 | $16.23 | $16.23 | 10,307,700 |
| 2024-08-08 | $15.89 | $16.09 | $15.44 | $15.87 | $15.87 | 7,413,700 |
| 2024-08-07 | $16.00 | $16.24 | $15.88 | $15.88 | $15.88 | 6,816,800 |
| 2024-08-06 | $16.34 | $16.80 | $15.81 | $16.11 | $16.11 | 8,748,700 |
| 2024-08-05 | $16.78 | $17.00 | $16.26 | $16.26 | $16.26 | 9,116,920 |
| 2024-08-02 | $16.90 | $17.30 | $16.81 | $17.00 | $17.00 | 6,714,840 |
| 2024-08-01 | $17.84 | $17.89 | $17.20 | $17.29 | $17.29 | 8,776,150 |
| 2024-07-31 | $17.50 | $17.76 | $16.95 | $17.62 | $17.62 | 12,518,900 |
| 2024-07-30 | $17.15 | $17.79 | $17.02 | $17.56 | $17.56 | 11,345,400 |
| 2024-07-29 | $17.03 | $17.40 | $16.75 | $17.19 | $17.19 | 6,786,220 |
| 2024-07-26 | $16.59 | $17.25 | $16.52 | $17.00 | $17.00 | 7,610,400 |
| 2024-07-25 | $17.00 | $17.14 | $16.41 | $16.51 | $16.51 | 10,664,880 |
| 2024-07-24 | $17.26 | $17.58 | $17.10 | $17.34 | $17.34 | 9,241,540 |
| 2024-07-23 | $18.99 | $19.12 | $17.35 | $17.45 | $17.45 | 14,997,100 |
| 2024-07-22 | $18.77 | $19.50 | $18.60 | $19.09 | $19.09 | 12,433,500 |
| 2024-07-19 | $18.60 | $19.28 | $18.08 | $18.91 | $18.91 | 11,939,200 |
| 2024-07-18 | $18.30 | $19.19 | $17.92 | $18.97 | $18.97 | 14,493,360 |
| 2024-07-17 | $19.45 | $19.67 | $18.69 | $18.77 | $18.77 | 14,513,500 |
| 2024-07-16 | $18.58 | $19.60 | $18.50 | $19.27 | $19.27 | 16,976,750 |
| 2024-07-15 | $18.74 | $19.29 | $18.48 | $18.60 | $18.60 | 12,324,100 |
| 2024-07-12 | $19.69 | $19.73 | $18.81 | $19.08 | $19.08 | 16,929,600 |
| 2024-07-11 | $19.75 | $20.06 | $19.40 | $19.92 | $19.92 | 19,577,500 |
| 2024-07-10 | $19.70 | $20.34 | $19.14 | $19.20 | $19.20 | 17,727,500 |
| 2024-07-09 | $19.69 | $20.10 | $18.70 | $19.97 | $19.97 | 17,316,900 |
| 2024-07-08 | $20.20 | $20.59 | $19.23 | $19.40 | $19.40 | 15,896,600 |
| 2024-07-05 | $19.42 | $20.17 | $19.30 | $20.03 | $20.03 | 15,172,220 |
| 2024-07-04 | $20.03 | $20.22 | $19.15 | $19.35 | $19.35 | 14,460,550 |
| 2024-07-03 | $20.00 | $20.20 | $19.59 | $19.81 | $19.81 | 9,899,000 |
| 2024-07-02 | $20.50 | $20.50 | $19.95 | $20.15 | $20.15 | 11,016,400 |
| 2024-07-01 | $20.00 | $20.87 | $19.95 | $20.50 | $20.50 | 17,445,810 |
| 2024-06-28 | $18.58 | $20.27 | $18.58 | $20.22 | $20.22 | 26,891,560 |
| 2024-06-27 | $18.51 | $18.90 | $18.21 | $18.43 | $18.43 | 10,893,140 |
| 2024-06-26 | $18.01 | $18.71 | $17.63 | $18.69 | $18.69 | 15,583,310 |
| 2024-06-25 | $17.44 | $18.57 | $17.31 | $18.34 | $18.34 | 19,128,710 |
| 2024-06-24 | $17.60 | $17.88 | $17.00 | $17.45 | $17.45 | 16,083,000 |
| 2024-06-21 | $18.46 | $18.65 | $17.80 | $17.85 | $17.85 | 16,401,300 |
| 2024-06-20 | $18.80 | $19.10 | $18.13 | $18.23 | $18.23 | 15,481,700 |
| 2024-06-19 | $18.87 | $19.51 | $18.48 | $18.58 | $18.58 | 19,655,410 |
| 2024-06-18 | $17.98 | $19.09 | $17.82 | $18.63 | $18.63 | 22,248,730 |
| 2024-06-17 | $18.00 | $18.25 | $17.50 | $17.85 | $17.85 | 14,624,100 |
| 2024-06-14 | $18.06 | $18.48 | $17.64 | $18.10 | $18.10 | 20,894,990 |
| 2024-06-13 | $18.73 | $19.95 | $18.14 | $18.42 | $18.42 | 28,318,560 |
| 2024-06-12 | $18.02 | $19.03 | $17.97 | $18.81 | $18.81 | 25,161,620 |
| 2024-06-11 | $18.45 | $18.96 | $17.89 | $18.38 | $18.38 | 23,961,890 |
| 2024-06-07 | $19.89 | $20.04 | $18.47 | $18.47 | $18.47 | 30,816,410 |
| 2024-06-06 | $19.99 | $20.95 | $19.29 | $19.42 | $19.42 | 27,019,420 |
| 2024-06-05 | $19.50 | $20.55 | $19.22 | $19.61 | $19.61 | 20,693,830 |
| 2024-06-04 | $18.71 | $20.38 | $18.71 | $20.02 | $20.02 | 23,579,460 |
| 2024-06-03 | $19.39 | $19.75 | $18.50 | $18.82 | $18.82 | 25,276,320 |
| 2024-05-31 | $19.72 | $20.71 | $19.33 | $19.73 | $19.73 | 30,074,760 |
| 2024-05-30 | $21.90 | $22.10 | $19.79 | $19.79 | $19.79 | 28,324,810 |
| 2024-05-29 | $20.60 | $21.99 | $19.91 | $21.99 | $21.99 | 38,825,690 |
| 2024-05-28 | $19.10 | $20.69 | $19.09 | $19.99 | $19.99 | 32,772,490 |
| 2024-05-27 | $17.98 | $18.83 | $17.61 | $18.81 | $18.81 | 19,667,600 |
| 2024-05-24 | $16.71 | $17.99 | $16.71 | $17.50 | $17.50 | 12,988,200 |
| 2024-05-23 | $17.00 | $17.24 | $16.77 | $16.80 | $16.80 | 12,561,760 |
| 2024-05-22 | $17.60 | $18.33 | $17.60 | $17.80 | $17.80 | 9,788,500 |
| 2024-05-21 | $18.40 | $18.56 | $17.48 | $17.75 | $17.75 | 13,286,700 |
| 2024-05-20 | $18.44 | $18.94 | $17.86 | $18.68 | $18.68 | 21,265,700 |
| 2024-05-17 | $17.63 | $17.93 | $17.48 | $17.87 | $17.87 | 9,075,200 |
| 2024-05-16 | $18.50 | $18.69 | $17.69 | $17.74 | $17.74 | 13,141,400 |
| 2024-05-15 | $18.30 | $18.75 | $17.91 | $18.16 | $18.16 | 12,661,900 |
| 2024-05-14 | $18.82 | $18.99 | $18.10 | $18.49 | $18.49 | 13,436,700 |
| 2024-05-13 | $18.10 | $18.87 | $17.92 | $18.50 | $18.50 | 15,465,010 |
| 2024-05-10 | $18.79 | $18.98 | $17.60 | $18.59 | $18.59 | 22,204,930 |
| 2024-05-09 | $17.33 | $18.33 | $17.33 | $17.95 | $17.95 | 17,623,370 |
| 2024-05-08 | $17.41 | $18.03 | $17.23 | $17.52 | $17.52 | 14,572,770 |
| 2024-05-07 | $17.42 | $18.10 | $17.30 | $17.52 | $17.52 | 17,092,700 |
| 2024-05-06 | $15.95 | $17.43 | $15.86 | $17.28 | $17.28 | 17,639,750 |
| 2024-04-30 | $16.72 | $17.07 | $16.20 | $16.25 | $16.25 | 14,283,300 |
| 2024-04-29 | $16.88 | $16.98 | $16.30 | $16.62 | $16.62 | 17,252,430 |
| 2024-04-26 | $16.50 | $17.37 | $16.49 | $17.30 | $17.30 | 24,465,500 |
| 2024-04-25 | $16.00 | $16.83 | $15.76 | $16.74 | $16.74 | 23,815,010 |
| 2024-04-24 | $15.00 | $16.43 | $14.83 | $16.31 | $16.31 | 31,132,630 |
| 2024-04-23 | $15.48 | $15.85 | $15.48 | $15.48 | $15.48 | 28,324,700 |
| 2024-04-22 | $17.30 | $18.13 | $17.18 | $17.20 | $17.20 | 49,573,590 |
| 2024-04-19 | $15.78 | $16.48 | $15.58 | $16.48 | $16.48 | 31,494,980 |
| 2024-04-18 | $14.29 | $15.07 | $14.18 | $14.98 | $14.98 | 10,904,230 |
| 2024-04-17 | $13.96 | $14.44 | $13.89 | $14.29 | $14.29 | 8,670,300 |
| 2024-04-16 | $14.80 | $15.24 | $13.76 | $13.93 | $13.93 | 11,084,800 |
| 2024-04-15 | $15.29 | $15.29 | $14.18 | $15.11 | $15.11 | 13,896,230 |
| 2024-04-12 | $16.00 | $16.00 | $15.10 | $15.75 | $15.75 | 14,328,500 |
| 2024-04-11 | $15.18 | $16.39 | $14.93 | $15.73 | $15.73 | 16,769,240 |
| 2024-04-10 | $15.98 | $16.00 | $15.20 | $15.84 | $15.84 | 18,514,250 |
| 2024-04-09 | $15.47 | $15.98 | $15.01 | $15.26 | $15.26 | 14,362,240 |
| 2024-04-08 | $15.19 | $16.21 | $15.16 | $15.43 | $15.43 | 21,439,160 |
| 2024-04-03 | $14.50 | $14.90 | $14.27 | $14.74 | $14.74 | 11,228,250 |
| 2024-04-02 | $14.09 | $14.55 | $14.05 | $14.40 | $14.40 | 6,187,900 |
| 2024-04-01 | $14.60 | $14.60 | $14.07 | $14.15 | $14.15 | 6,811,800 |
| 2024-03-29 | $13.88 | $14.30 | $13.78 | $14.26 | $14.26 | 8,483,100 |
| 2024-03-28 | $13.23 | $13.92 | $13.23 | $13.78 | $13.78 | 7,073,100 |
| 2024-03-27 | $13.29 | $13.60 | $13.22 | $13.23 | $13.23 | 4,480,500 |
| 2024-03-26 | $13.58 | $13.73 | $13.15 | $13.39 | $13.39 | 6,210,500 |
| 2024-03-25 | $13.75 | $14.18 | $13.67 | $13.71 | $13.71 | 7,595,530 |
| 2024-03-22 | $14.22 | $14.28 | $13.67 | $13.71 | $13.71 | 7,991,500 |
| 2024-03-21 | $14.49 | $14.58 | $13.98 | $14.42 | $14.42 | 8,989,110 |
| 2024-03-20 | $14.56 | $14.66 | $14.18 | $14.34 | $14.34 | 10,242,030 |
| 2024-03-19 | $14.49 | $15.20 | $14.40 | $14.90 | $14.90 | 17,245,910 |
| 2024-03-18 | $14.03 | $14.59 | $13.83 | $14.50 | $14.50 | 15,191,120 |
| 2024-03-15 | $12.78 | $13.98 | $12.70 | $13.88 | $13.88 | 13,227,570 |
| 2024-03-14 | $12.92 | $13.19 | $12.73 | $12.89 | $12.89 | 11,021,310 |
| 2024-03-13 | $12.56 | $12.74 | $12.50 | $12.65 | $12.65 | 5,203,560 |
| 2024-03-12 | $12.99 | $12.99 | $12.44 | $12.70 | $12.70 | 9,344,200 |
| 2024-03-11 | $12.38 | $13.29 | $12.37 | $12.99 | $12.99 | 10,352,070 |
| 2024-03-08 | $12.33 | $12.70 | $12.28 | $12.54 | $12.54 | 10,252,000 |
| 2024-03-07 | $11.83 | $12.87 | $11.78 | $12.19 | $12.19 | 14,248,890 |
| 2024-03-06 | $11.53 | $11.83 | $11.48 | $11.70 | $11.70 | 3,995,330 |
| 2024-03-05 | $11.80 | $12.10 | $11.60 | $11.69 | $11.69 | 6,462,930 |
| 2024-03-04 | $11.81 | $11.98 | $11.66 | $11.80 | $11.80 | 3,737,300 |
| 2024-03-01 | $11.71 | $11.90 | $11.56 | $11.82 | $11.82 | 4,621,600 |
| 2024-02-29 | $11.20 | $11.79 | $11.20 | $11.78 | $11.78 | 6,628,400 |
| 2024-02-28 | $11.90 | $12.27 | $11.35 | $11.35 | $11.35 | 7,846,990 |
| 2024-02-27 | $11.76 | $11.92 | $11.65 | $11.92 | $11.92 | 5,576,480 |
| 2024-02-26 | $11.70 | $12.03 | $11.52 | $11.85 | $11.85 | 8,394,570 |
| 2024-02-23 | $11.61 | $11.78 | $11.42 | $11.65 | $11.65 | 5,627,800 |
| 2024-02-22 | $11.46 | $11.74 | $11.39 | $11.66 | $11.66 | 6,717,170 |
| 2024-02-21 | $11.28 | $12.12 | $11.20 | $11.61 | $11.61 | 9,138,400 |
| 2024-02-20 | $11.22 | $11.45 | $11.04 | $11.33 | $11.33 | 4,877,990 |
| 2024-02-19 | $10.88 | $11.43 | $10.88 | $11.30 | $11.30 | 7,581,990 |
| 2024-02-08 | $10.30 | $10.85 | $10.07 | $10.81 | $10.81 | 10,568,750 |
| 2024-02-07 | $9.98 | $10.51 | $9.86 | $10.04 | $10.04 | 8,762,040 |
| 2024-02-06 | $8.99 | $10.33 | $8.67 | $10.06 | $10.06 | 11,401,880 |
| 2024-02-05 | $10.35 | $10.35 | $9.54 | $9.54 | $9.54 | 10,616,450 |
| 2024-02-02 | $11.66 | $11.85 | $10.51 | $10.60 | $10.60 | 12,002,430 |
| 2024-02-01 | $11.24 | $12.08 | $11.02 | $11.68 | $11.68 | 9,593,800 |
| 2024-01-31 | $11.78 | $11.84 | $11.27 | $11.28 | $11.28 | 7,864,120 |
| 2024-01-30 | $12.21 | $12.31 | $11.75 | $11.78 | $11.78 | 6,924,000 |
| 2024-01-29 | $12.70 | $12.76 | $12.20 | $12.28 | $12.28 | 8,523,780 |
| 2024-01-26 | $12.60 | $13.16 | $12.56 | $12.83 | $12.83 | 11,163,590 |
| 2024-01-25 | $12.23 | $12.66 | $12.16 | $12.57 | $12.57 | 12,324,300 |
| 2024-01-24 | $12.14 | $12.30 | $11.70 | $12.27 | $12.27 | 12,239,960 |
| 2024-01-23 | $11.22 | $11.88 | $10.93 | $11.80 | $11.80 | 11,274,040 |
| 2024-01-22 | $11.85 | $12.33 | $11.02 | $11.15 | $11.15 | 10,906,650 |
| 2024-01-19 | $11.60 | $11.80 | $11.40 | $11.58 | $11.58 | 4,190,960 |
| 2024-01-18 | $11.94 | $11.94 | $11.34 | $11.69 | $11.69 | 8,347,570 |
| 2024-01-17 | $12.20 | $12.30 | $11.86 | $12.05 | $12.05 | 4,480,160 |
| 2024-01-16 | $12.34 | $12.48 | $11.92 | $12.18 | $12.18 | 5,660,560 |
| 2024-01-15 | $12.61 | $12.79 | $12.30 | $12.40 | $12.40 | 5,254,440 |
| 2024-01-12 | $12.16 | $12.95 | $12.16 | $12.59 | $12.59 | 7,794,000 |
| 2024-01-11 | $11.82 | $12.29 | $11.76 | $12.20 | $12.20 | 3,213,200 |
| 2024-01-10 | $12.06 | $12.06 | $11.66 | $11.83 | $11.83 | 3,397,100 |
| 2024-01-09 | $11.92 | $12.03 | $11.76 | $11.87 | $11.87 | 2,965,750 |
| 2024-01-08 | $12.30 | $12.30 | $11.90 | $11.93 | $11.93 | 3,339,320 |
| 2024-01-05 | $12.42 | $12.54 | $12.15 | $12.23 | $12.23 | 3,904,340 |
| 2024-01-04 | $12.48 | $12.65 | $12.38 | $12.46 | $12.46 | 4,926,680 |
| 2024-01-03 | $12.50 | $12.72 | $12.33 | $12.55 | $12.55 | 4,898,100 |
| 2024-01-02 | $12.58 | $12.66 | $12.33 | $12.58 | $12.58 | 5,324,400 |
| 2024-01-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2023-12-29 | $12.09 | $12.58 | $12.01 | $12.58 | $12.58 | 8,443,630 |
| 2023-12-28 | $11.85 | $12.15 | $11.76 | $12.06 | $12.06 | 5,745,400 |
| 2023-12-27 | $11.50 | $11.77 | $11.45 | $11.75 | $11.75 | 4,074,300 |
| 2023-12-26 | $11.60 | $11.72 | $11.44 | $11.44 | $11.44 | 3,364,100 |
| 2023-12-25 | $11.55 | $11.67 | $11.41 | $11.63 | $11.63 | 3,778,670 |
| 2023-12-22 | $11.58 | $12.02 | $11.49 | $11.58 | $11.58 | 5,948,910 |
| 2023-12-21 | $11.52 | $11.69 | $11.39 | $11.58 | $11.58 | 2,758,700 |
| 2023-12-20 | $11.66 | $11.75 | $11.54 | $11.54 | $11.54 | 2,537,000 |
| 2023-12-19 | $11.55 | $11.65 | $11.50 | $11.64 | $11.64 | 2,544,200 |
| 2023-12-18 | $11.94 | $11.96 | $11.57 | $11.62 | $11.62 | 4,845,650 |
| 2023-12-15 | $12.22 | $12.38 | $11.89 | $11.96 | $11.96 | 5,037,100 |
| 2023-12-14 | $12.27 | $12.45 | $12.12 | $12.14 | $12.14 | 3,116,300 |
| 2023-12-13 | $12.29 | $12.38 | $12.22 | $12.22 | $12.22 | 2,121,190 |
| 2023-12-12 | $12.23 | $12.39 | $12.17 | $12.24 | $12.24 | 2,604,300 |
| 2023-12-11 | $12.23 | $12.35 | $12.14 | $12.34 | $12.34 | 2,883,790 |
| 2023-12-08 | $12.45 | $12.54 | $12.25 | $12.27 | $12.27 | 2,545,850 |
| 2023-12-07 | $12.47 | $12.52 | $12.23 | $12.43 | $12.43 | 3,285,400 |
| 2023-12-06 | $12.54 | $12.72 | $12.35 | $12.51 | $12.51 | 3,418,120 |
| 2023-12-05 | $12.55 | $12.60 | $12.32 | $12.35 | $12.35 | 2,268,480 |
| 2023-12-04 | $12.61 | $12.79 | $12.59 | $12.61 | $12.61 | 2,744,690 |
| 2023-12-01 | $12.77 | $12.77 | $12.28 | $12.58 | $12.58 | 2,950,580 |
| 2023-11-30 | $12.72 | $12.72 | $12.40 | $12.50 | $12.50 | 4,103,000 |
| 2023-11-29 | $12.81 | $12.86 | $12.60 | $12.70 | $12.70 | 3,706,430 |
| 2023-11-28 | $13.00 | $13.00 | $12.65 | $12.77 | $12.77 | 4,692,960 |
| 2023-11-27 | $12.83 | $13.11 | $12.79 | $13.04 | $13.04 | 3,739,460 |
| 2023-11-24 | $13.30 | $13.38 | $12.81 | $12.84 | $12.84 | 5,837,600 |
| 2023-11-23 | $13.21 | $13.52 | $13.11 | $13.33 | $13.33 | 2,874,490 |
| 2023-11-22 | $13.44 | $13.47 | $13.24 | $13.24 | $13.24 | 3,265,300 |
| 2023-11-21 | $13.41 | $13.76 | $13.38 | $13.43 | $13.43 | 3,547,980 |
| 2023-11-20 | $13.58 | $13.66 | $13.30 | $13.41 | $13.41 | 3,857,700 |
| 2023-11-17 | $13.44 | $13.60 | $13.29 | $13.59 | $13.59 | 2,463,540 |
| 2023-11-16 | $13.64 | $13.64 | $13.35 | $13.44 | $13.44 | 2,453,480 |
| 2023-11-15 | $13.49 | $13.67 | $13.45 | $13.60 | $13.60 | 3,045,980 |
| 2023-11-14 | $13.61 | $13.61 | $13.26 | $13.40 | $13.40 | 3,404,460 |
| 2023-11-13 | $13.26 | $13.53 | $13.15 | $13.53 | $13.53 | 3,706,610 |
| 2023-11-10 | $13.35 | $13.47 | $13.15 | $13.22 | $13.22 | 1,947,500 |
| 2023-11-09 | $13.39 | $13.58 | $13.30 | $13.33 | $13.33 | 2,893,300 |
| 2023-11-08 | $13.50 | $13.63 | $13.30 | $13.39 | $13.39 | 3,355,960 |
| 2023-11-07 | $13.81 | $13.81 | $13.40 | $13.58 | $13.58 | 3,631,460 |
| 2023-11-06 | $13.90 | $13.94 | $13.60 | $13.76 | $13.76 | 4,042,100 |
| 2023-11-03 | $13.31 | $13.56 | $13.30 | $13.54 | $13.54 | 2,564,300 |
| 2023-11-02 | $13.80 | $13.80 | $13.22 | $13.28 | $13.28 | 3,266,950 |
| 2023-11-01 | $13.79 | $13.79 | $13.49 | $13.60 | $13.60 | 2,864,500 |
| 2023-10-31 | $13.67 | $14.15 | $13.67 | $13.78 | $13.78 | 3,441,770 |
| 2023-10-30 | $14.02 | $14.49 | $13.82 | $14.09 | $14.09 | 2,881,900 |
| 2023-10-27 | $13.90 | $14.21 | $13.75 | $14.08 | $14.08 | 1,672,900 |
| 2023-10-26 | $14.03 | $14.13 | $13.60 | $14.00 | $14.00 | 2,109,800 |
| 2023-10-25 | $13.92 | $14.38 | $13.76 | $14.07 | $14.07 | 1,854,720 |
| 2023-10-24 | $13.35 | $13.80 | $13.35 | $13.77 | $13.77 | 2,552,500 |
| 2023-10-23 | $13.79 | $13.81 | $13.28 | $13.33 | $13.33 | 2,116,700 |
| 2023-10-20 | $13.80 | $14.02 | $13.73 | $13.80 | $13.80 | 1,407,800 |
| 2023-10-19 | $13.82 | $14.13 | $13.70 | $13.85 | $13.85 | 1,627,100 |
| 2023-10-18 | $14.10 | $14.10 | $13.72 | $13.83 | $13.83 | 1,969,550 |
| 2023-10-17 | $14.36 | $14.40 | $13.92 | $14.03 | $14.03 | 1,844,400 |
| 2023-10-16 | $14.45 | $14.52 | $14.04 | $14.30 | $14.30 | 2,602,450 |
| 2023-10-13 | $14.53 | $14.62 | $14.36 | $14.45 | $14.45 | 1,672,010 |
| 2023-10-12 | $14.57 | $14.78 | $14.57 | $14.75 | $14.75 | 1,712,420 |
| 2023-10-11 | $14.74 | $14.74 | $14.41 | $14.53 | $14.53 | 1,865,200 |
| 2023-10-10 | $14.69 | $15.01 | $14.62 | $14.69 | $14.69 | 2,447,880 |
| 2023-10-09 | $14.78 | $14.97 | $14.58 | $14.69 | $14.69 | 2,214,700 |
| 2023-09-28 | $14.56 | $15.03 | $14.48 | $14.77 | $14.77 | 2,271,000 |
| 2023-09-27 | $14.43 | $14.68 | $14.38 | $14.53 | $14.53 | 2,255,980 |
| 2023-09-26 | $14.78 | $14.79 | $14.34 | $14.39 | $14.39 | 2,201,710 |
| 2023-09-25 | $15.07 | $15.16 | $14.60 | $14.67 | $14.67 | 1,885,300 |
| 2023-09-22 | $14.56 | $15.13 | $14.48 | $15.09 | $15.09 | 2,501,200 |
| 2023-09-21 | $15.03 | $15.09 | $14.47 | $14.65 | $14.65 | 3,902,500 |
| 2023-09-20 | $15.21 | $15.34 | $14.96 | $15.03 | $15.03 | 1,553,400 |
| 2023-09-19 | $15.56 | $15.56 | $15.12 | $15.13 | $15.13 | 1,616,300 |
| 2023-09-18 | $15.61 | $15.71 | $15.47 | $15.57 | $15.57 | 1,474,500 |
| 2023-09-15 | $15.29 | $15.82 | $15.28 | $15.60 | $15.60 | 2,797,600 |
| 2023-09-14 | $15.31 | $15.38 | $15.11 | $15.29 | $15.29 | 1,580,900 |
| 2023-09-13 | $15.65 | $15.65 | $15.17 | $15.31 | $15.31 | 2,091,610 |
| 2023-09-12 | $15.66 | $15.80 | $15.53 | $15.54 | $15.54 | 1,374,100 |
| 2023-09-11 | $15.46 | $15.76 | $15.25 | $15.69 | $15.69 | 1,987,500 |
| 2023-09-08 | $15.45 | $15.52 | $15.20 | $15.47 | $15.47 | 1,716,600 |
| 2023-09-07 | $15.73 | $15.89 | $15.37 | $15.45 | $15.45 | 2,083,400 |
| 2023-09-06 | $15.98 | $16.03 | $15.52 | $15.78 | $15.78 | 2,755,700 |
| 2023-09-05 | $16.19 | $16.36 | $16.00 | $16.03 | $16.03 | 2,025,500 |
| 2023-09-04 | $15.62 | $16.25 | $15.62 | $16.19 | $16.19 | 5,543,210 |
| 2023-09-01 | $15.52 | $15.98 | $15.42 | $15.65 | $15.65 | 4,226,100 |
| 2023-08-31 | $15.45 | $15.76 | $15.35 | $15.46 | $15.46 | 2,394,610 |
| 2023-08-30 | $15.45 | $15.59 | $15.30 | $15.41 | $15.41 | 2,118,900 |
| 2023-08-29 | $15.32 | $15.58 | $15.21 | $15.35 | $15.35 | 3,544,200 |
| 2023-08-28 | $15.91 | $16.19 | $15.26 | $15.40 | $15.40 | 3,407,700 |
| 2023-08-25 | $15.97 | $16.00 | $15.11 | $15.20 | $15.20 | 5,383,200 |
| 2023-08-24 | $16.17 | $16.35 | $15.99 | $16.05 | $16.05 | 1,729,900 |
| 2023-08-23 | $16.52 | $16.54 | $16.10 | $16.20 | $16.20 | 1,376,500 |
| 2023-08-22 | $16.49 | $16.58 | $16.22 | $16.43 | $16.43 | 1,656,700 |
| 2023-08-21 | $16.62 | $16.94 | $16.35 | $16.35 | $16.35 | 1,418,320 |
| 2023-08-18 | $16.97 | $17.22 | $16.58 | $16.59 | $16.59 | 2,059,200 |
| 2023-08-17 | $16.51 | $16.90 | $16.35 | $16.90 | $16.90 | 1,951,400 |
| 2023-08-16 | $16.30 | $16.75 | $16.20 | $16.48 | $16.48 | 1,833,390 |
| 2023-08-15 | $16.30 | $16.59 | $16.27 | $16.32 | $16.32 | 2,268,120 |
| 2023-08-14 | $16.43 | $16.57 | $16.21 | $16.46 | $16.46 | 2,925,600 |
| 2023-08-11 | $17.03 | $17.03 | $16.56 | $16.58 | $16.58 | 4,002,400 |
| 2023-08-10 | $17.07 | $17.22 | $16.93 | $17.02 | $17.02 | 2,937,790 |
| 2023-08-09 | $17.31 | $17.35 | $17.05 | $17.18 | $17.18 | 1,428,800 |
| 2023-08-08 | $17.19 | $17.41 | $17.10 | $17.33 | $17.33 | 2,219,700 |
| 2023-08-07 | $17.52 | $17.53 | $16.80 | $17.19 | $17.19 | 4,895,530 |
| 2023-08-04 | $17.50 | $18.15 | $17.41 | $17.49 | $17.49 | 8,971,010 |
| 2023-08-03 | $17.46 | $17.75 | $17.28 | $17.40 | $17.40 | 5,185,100 |
| 2023-08-02 | $17.36 | $17.87 | $17.00 | $17.21 | $17.21 | 4,583,000 |
| 2023-08-01 | $17.68 | $17.80 | $17.23 | $17.35 | $17.35 | 5,700,500 |
| 2023-07-31 | $17.70 | $18.25 | $17.37 | $17.69 | $17.69 | 6,545,400 |
| 2023-07-28 | $18.00 | $18.14 | $17.57 | $17.71 | $17.71 | 3,651,550 |
| 2023-07-27 | $17.85 | $18.79 | $17.69 | $18.09 | $18.09 | 8,017,420 |
| 2023-07-26 | $17.80 | $18.00 | $17.41 | $17.55 | $17.55 | 4,641,500 |
| 2023-07-25 | $17.62 | $17.83 | $17.29 | $17.80 | $17.80 | 5,827,960 |
| 2023-07-24 | $17.54 | $17.73 | $17.40 | $17.53 | $17.53 | 3,632,640 |
| 2023-07-21 | $17.58 | $17.97 | $17.36 | $17.60 | $17.60 | 2,081,100 |
| 2023-07-20 | $17.73 | $17.86 | $17.45 | $17.55 | $17.55 | 3,277,400 |
| 2023-07-19 | $17.73 | $18.18 | $17.60 | $17.67 | $17.67 | 3,208,300 |
| 2023-07-18 | $17.91 | $18.10 | $17.71 | $17.90 | $17.90 | 2,320,800 |
| 2023-07-17 | $18.27 | $18.33 | $17.71 | $17.92 | $17.92 | 3,760,960 |
| 2023-07-14 | $18.38 | $18.54 | $17.95 | $18.30 | $18.30 | 4,485,320 |
| 2023-07-13 | $17.26 | $18.83 | $17.25 | $18.50 | $18.50 | 9,613,900 |
| 2023-07-12 | $17.83 | $18.04 | $17.31 | $17.35 | $17.35 | 3,614,100 |
| 2023-07-11 | $17.35 | $17.97 | $17.16 | $17.84 | $17.84 | 5,992,220 |
| 2023-07-10 | $18.22 | $18.22 | $17.20 | $17.31 | $17.31 | 7,523,700 |
| 2023-07-07 | $18.97 | $19.18 | $18.14 | $18.28 | $18.28 | 7,060,100 |
| 2023-07-06 | $19.57 | $20.00 | $18.59 | $18.92 | $18.92 | 9,763,690 |
| 2023-07-05 | $19.11 | $19.36 | $18.28 | $19.23 | $19.23 | 10,659,800 |
| 2023-07-04 | $18.10 | $19.66 | $18.05 | $19.23 | $19.23 | 15,852,400 |
| 2023-07-03 | $18.20 | $18.45 | $17.68 | $17.97 | $17.97 | 7,659,200 |
| 2023-06-30 | $16.61 | $18.10 | $16.59 | $17.95 | $17.95 | 8,161,530 |
| 2023-06-29 | $16.49 | $16.88 | $16.36 | $16.62 | $16.62 | 2,914,920 |
| 2023-06-28 | $16.76 | $17.01 | $16.46 | $16.67 | $16.67 | 3,955,370 |
| 2023-06-27 | $17.15 | $17.40 | $16.68 | $16.85 | $16.85 | 5,658,800 |
| 2023-06-26 | $16.69 | $17.08 | $16.38 | $17.00 | $17.00 | 4,306,100 |
| 2023-06-21 | $17.17 | $17.28 | $16.93 | $16.95 | $16.95 | 3,407,720 |
| 2023-06-20 | $17.69 | $18.11 | $17.08 | $17.18 | $17.18 | 6,508,600 |
| 2023-06-19 | $18.25 | $18.46 | $17.46 | $17.59 | $17.59 | 6,247,920 |
| 2023-06-16 | $18.70 | $18.89 | $18.11 | $18.16 | $18.16 | 7,240,710 |
| 2023-06-15 | $17.79 | $18.70 | $17.56 | $18.56 | $18.56 | 7,997,100 |
| 2023-06-14 | $17.18 | $18.00 | $17.08 | $17.71 | $17.71 | 4,808,910 |
| 2023-06-13 | $17.11 | $17.35 | $16.92 | $17.06 | $17.06 | 2,590,100 |
| 2023-06-12 | $17.30 | $17.59 | $16.97 | $17.25 | $17.25 | 2,143,600 |
| 2023-06-09 | $17.33 | $17.78 | $17.25 | $17.39 | $17.39 | 2,543,500 |
| 2023-06-08 | $17.57 | $17.64 | $17.03 | $17.23 | $17.23 | 3,199,000 |
| 2023-06-07 | $17.75 | $17.94 | $17.40 | $17.55 | $17.55 | 4,195,400 |
| 2023-06-06 | $18.61 | $18.75 | $17.46 | $17.67 | $17.67 | 7,756,300 |
| 2023-06-05 | $17.90 | $18.86 | $17.73 | $18.76 | $18.76 | 6,911,900 |
| 2023-06-02 | $17.00 | $18.50 | $16.81 | $18.05 | $18.05 | 8,664,800 |
| 2023-06-01 | $16.79 | $17.17 | $16.61 | $16.89 | $16.89 | 2,546,300 |
| 2023-05-31 | $17.40 | $17.59 | $16.76 | $16.90 | $16.90 | 3,666,900 |
| 2023-05-30 | $16.98 | $17.70 | $16.98 | $17.50 | $17.50 | 4,897,600 |
| 2023-05-29 | $16.81 | $17.12 | $16.79 | $16.92 | $16.92 | 2,237,000 |
| 2023-05-26 | $17.10 | $17.10 | $16.62 | $16.77 | $16.77 | 4,373,000 |
| 2023-05-25 | $17.82 | $17.82 | $16.20 | $17.00 | $17.00 | 7,837,410 |
| 2023-05-24 | $17.01 | $18.05 | $16.70 | $17.86 | $17.86 | 4,905,600 |
| 2023-05-23 | $17.12 | $17.38 | $17.03 | $17.07 | $17.07 | 1,384,520 |
| 2023-05-22 | $16.86 | $17.35 | $16.76 | $17.25 | $17.25 | 2,545,800 |
| 2023-05-19 | $17.11 | $17.47 | $16.80 | $16.88 | $16.88 | 4,435,980 |
| 2023-05-18 | $16.53 | $17.18 | $16.40 | $17.11 | $17.11 | 2,834,700 |
| 2023-05-17 | $16.53 | $16.68 | $16.40 | $16.54 | $16.54 | 2,344,210 |
| 2023-05-16 | $16.90 | $17.14 | $16.31 | $16.37 | $16.37 | 2,743,890 |
| 2023-05-15 | $16.58 | $16.96 | $16.50 | $16.88 | $16.88 | 2,522,200 |
| 2023-05-12 | $16.93 | $17.02 | $16.44 | $16.46 | $16.46 | 3,127,500 |
| 2023-05-11 | $17.17 | $17.25 | $16.90 | $16.98 | $16.98 | 1,519,500 |
| 2023-05-10 | $17.27 | $17.40 | $17.01 | $17.05 | $17.05 | 2,314,200 |
| 2023-05-09 | $17.40 | $17.40 | $16.98 | $17.05 | $17.05 | 4,540,400 |
| 2023-05-08 | $17.78 | $18.01 | $17.28 | $17.42 | $17.42 | 3,717,800 |
| 2023-05-05 | $17.96 | $17.96 | $16.98 | $17.50 | $17.50 | 5,596,000 |
| 2023-05-04 | $17.97 | $18.54 | $17.71 | $17.97 | $17.97 | 5,594,960 |
| 2023-05-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-05-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-04-28 | $18.18 | $18.23 | $17.59 | $17.88 | $17.88 | 4,853,100 |
| 2023-04-27 | $18.55 | $18.85 | $17.88 | $17.97 | $17.97 | 3,471,190 |
| 2023-04-26 | $18.41 | $18.77 | $18.03 | $18.63 | $18.63 | 4,937,820 |
| 2023-04-25 | $18.50 | $18.88 | $17.81 | $18.25 | $18.25 | 4,216,100 |
| 2023-04-24 | $18.82 | $19.12 | $18.43 | $18.54 | $18.54 | 4,418,900 |
| 2023-04-21 | $19.19 | $20.25 | $18.67 | $18.77 | $18.77 | 10,099,600 |
| 2023-04-20 | $18.90 | $19.37 | $18.50 | $18.90 | $18.90 | 5,698,540 |
| 2023-04-19 | $19.79 | $19.89 | $18.86 | $19.00 | $19.00 | 10,388,900 |
| 2023-04-18 | $20.76 | $20.77 | $19.30 | $19.71 | $19.71 | 15,449,500 |
| 2023-04-17 | $19.20 | $20.70 | $19.19 | $20.69 | $20.69 | 24,237,800 |
| 2023-04-14 | $18.25 | $18.88 | $17.90 | $18.82 | $18.82 | 6,529,450 |
| 2023-04-13 | $17.66 | $18.47 | $17.52 | $18.21 | $18.21 | 8,186,270 |
| 2023-04-12 | $17.09 | $17.71 | $17.07 | $17.53 | $17.53 | 5,198,700 |
| 2023-04-11 | $16.67 | $17.27 | $16.51 | $17.16 | $17.16 | 4,841,800 |
| 2023-04-10 | $17.00 | $17.09 | $16.60 | $16.67 | $16.67 | 3,866,430 |
| 2023-04-07 | $16.25 | $16.97 | $16.12 | $16.87 | $16.87 | 4,774,600 |
| 2023-04-06 | $16.48 | $16.50 | $15.80 | $16.18 | $16.18 | 7,083,850 |
| 2023-04-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2023-04-04 | $16.75 | $16.96 | $16.42 | $16.59 | $16.59 | 3,060,400 |
| 2023-04-03 | $16.83 | $17.23 | $16.72 | $16.83 | $16.83 | 4,542,800 |
| 2023-03-31 | $16.46 | $16.90 | $16.25 | $16.72 | $16.72 | 2,517,880 |
| 2023-03-30 | $16.30 | $16.53 | $16.21 | $16.47 | $16.47 | 2,000,980 |
| 2023-03-29 | $16.72 | $16.88 | $16.27 | $16.40 | $16.40 | 3,439,630 |
| 2023-03-28 | $17.28 | $17.45 | $16.59 | $16.74 | $16.74 | 5,536,360 |
| 2023-03-27 | $17.15 | $17.38 | $16.70 | $17.28 | $17.28 | 4,844,590 |
| 2023-03-24 | $16.66 | $17.30 | $16.66 | $17.10 | $17.10 | 6,069,790 |
| 2023-03-23 | $16.77 | $17.05 | $16.48 | $16.61 | $16.61 | 4,652,000 |
| 2023-03-22 | $17.21 | $17.94 | $16.70 | $16.77 | $16.77 | 7,351,700 |
| 2023-03-21 | $16.88 | $17.33 | $16.73 | $17.27 | $17.27 | 3,244,510 |
| 2023-03-20 | $16.77 | $17.18 | $16.34 | $16.90 | $16.90 | 5,528,100 |
| 2023-03-17 | $16.92 | $17.51 | $16.60 | $16.70 | $16.70 | 5,325,100 |
| 2023-03-16 | $16.98 | $17.19 | $16.63 | $16.79 | $16.79 | 4,611,700 |
| 2023-03-15 | $17.72 | $17.72 | $17.08 | $17.13 | $17.13 | 3,771,910 |
| 2023-03-14 | $17.64 | $18.03 | $17.43 | $17.47 | $17.47 | 4,540,100 |
| 2023-03-13 | $17.97 | $18.18 | $17.50 | $17.63 | $17.63 | 3,569,500 |
| 2023-03-10 | $18.23 | $18.40 | $17.70 | $17.82 | $17.82 | 3,512,500 |
| 2023-03-09 | $18.51 | $18.61 | $17.96 | $18.13 | $18.13 | 2,297,770 |
| 2023-03-08 | $18.28 | $18.66 | $18.20 | $18.39 | $18.39 | 2,269,600 |
| 2023-03-07 | $18.27 | $18.75 | $18.18 | $18.60 | $18.60 | 5,352,230 |
| 2023-03-06 | $19.08 | $19.08 | $18.18 | $18.33 | $18.33 | 6,749,400 |
| 2023-03-03 | $18.97 | $19.33 | $18.13 | $19.27 | $19.27 | 9,281,590 |
| 2023-03-02 | $19.53 | $19.83 | $19.04 | $19.08 | $19.08 | 6,839,690 |
| 2023-03-01 | $19.85 | $20.08 | $19.23 | $19.73 | $19.73 | 7,529,590 |
| 2023-02-28 | $19.01 | $20.10 | $18.61 | $19.83 | $19.83 | 12,607,800 |
| 2023-02-27 | $19.92 | $19.92 | $18.83 | $18.84 | $18.84 | 10,830,080 |
| 2023-02-24 | $19.85 | $20.18 | $19.41 | $20.10 | $20.10 | 7,959,760 |
| 2023-02-23 | $20.89 | $20.89 | $19.57 | $19.98 | $19.98 | 13,730,600 |
| 2023-02-22 | $19.99 | $21.48 | $19.71 | $21.04 | $21.04 | 20,161,920 |
| 2023-02-21 | $19.05 | $20.68 | $19.05 | $19.67 | $19.67 | 20,557,240 |
| 2023-02-20 | $18.22 | $19.22 | $17.68 | $19.08 | $19.08 | 13,321,600 |
| 2023-02-17 | $17.96 | $18.50 | $17.88 | $17.96 | $17.96 | 7,259,490 |
| 2023-02-16 | $19.00 | $19.48 | $17.69 | $17.96 | $17.96 | 12,153,240 |
| 2023-02-15 | $18.42 | $18.94 | $18.42 | $18.77 | $18.77 | 6,591,530 |
| 2023-02-14 | $18.39 | $18.82 | $18.10 | $18.63 | $18.63 | 5,473,400 |
| 2023-02-13 | $18.22 | $19.16 | $17.78 | $18.41 | $18.41 | 11,901,900 |
| 2023-02-10 | $18.17 | $18.50 | $17.84 | $18.20 | $18.20 | 8,228,090 |
| 2023-02-09 | $18.11 | $18.55 | $17.73 | $18.09 | $18.09 | 7,877,480 |
| 2023-02-08 | $18.57 | $19.17 | $17.70 | $17.80 | $17.80 | 13,140,000 |
| 2023-02-07 | $17.33 | $19.15 | $17.23 | $18.57 | $18.57 | 15,326,730 |
| 2023-02-06 | $16.76 | $17.73 | $16.19 | $17.44 | $17.44 | 12,476,090 |
| 2023-02-03 | $16.08 | $17.22 | $16.08 | $16.93 | $16.93 | 15,015,480 |
| 2023-02-02 | $17.00 | $17.98 | $16.10 | $16.20 | $16.20 | 24,550,290 |
| 2023-02-01 | $15.50 | $16.92 | $15.46 | $16.92 | $16.92 | 7,709,280 |
| 2023-01-31 | $15.10 | $15.68 | $15.03 | $15.38 | $15.38 | 5,508,100 |
| 2023-01-30 | $14.80 | $15.70 | $14.22 | $15.42 | $15.42 | 9,024,500 |
| 2023-01-20 | $13.80 | $14.49 | $13.75 | $14.31 | $14.31 | 4,208,450 |
| 2023-01-19 | $13.70 | $14.15 | $13.70 | $13.83 | $13.83 | 2,809,700 |
| 2023-01-18 | $13.65 | $13.88 | $13.43 | $13.81 | $13.81 | 1,853,800 |
| 2023-01-17 | $13.67 | $13.68 | $13.25 | $13.54 | $13.54 | 2,134,200 |
| 2023-01-16 | $13.50 | $13.96 | $13.41 | $13.66 | $13.66 | 2,574,100 |
| 2023-01-13 | $13.54 | $13.58 | $13.20 | $13.42 | $13.42 | 1,670,900 |
| 2023-01-12 | $13.55 | $13.88 | $13.38 | $13.41 | $13.41 | 1,963,900 |
| 2023-01-11 | $13.63 | $13.85 | $13.46 | $13.48 | $13.48 | 1,651,700 |
| 2023-01-10 | $13.90 | $13.95 | $13.57 | $13.61 | $13.61 | 1,971,700 |
| 2023-01-09 | $13.83 | $14.07 | $13.74 | $13.87 | $13.87 | 3,205,000 |
| 2023-01-06 | $13.54 | $13.90 | $13.42 | $13.86 | $13.86 | 3,137,300 |
| 2023-01-05 | $13.26 | $14.01 | $13.09 | $13.67 | $13.67 | 4,497,500 |
| 2023-01-04 | $13.36 | $13.36 | $13.06 | $13.16 | $13.16 | 2,557,600 |
| 2023-01-03 | $12.71 | $13.40 | $12.65 | $13.33 | $13.33 | 4,468,000 |
| 2023-01-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-12-30 | $12.50 | $12.96 | $12.48 | $12.75 | $12.75 | 3,923,700 |
| 2022-12-29 | $12.89 | $13.09 | $12.47 | $12.48 | $12.48 | 4,287,610 |
| 2022-12-28 | $12.87 | $13.18 | $12.60 | $12.97 | $12.97 | 5,604,880 |
| 2022-12-27 | $14.00 | $14.02 | $12.58 | $13.01 | $13.01 | 8,858,010 |
| 2022-12-26 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-12-23 | $14.30 | $14.30 | $13.58 | $13.98 | $13.98 | 3,972,100 |
| 2022-12-22 | $14.35 | $14.57 | $13.70 | $13.97 | $13.97 | 5,727,400 |
| 2022-12-21 | $14.85 | $15.00 | $14.35 | $14.39 | $14.39 | 6,468,000 |
| 2022-12-20 | $14.77 | $14.90 | $14.43 | $14.73 | $14.73 | 5,241,680 |
| 2022-12-19 | $15.08 | $15.18 | $14.25 | $14.76 | $14.76 | 8,256,610 |
| 2022-12-16 | $14.16 | $15.09 | $14.10 | $14.78 | $14.78 | 13,447,000 |
| 2022-12-15 | $13.52 | $14.06 | $13.24 | $13.86 | $13.86 | 8,646,200 |
| 2022-12-14 | $14.15 | $14.30 | $13.42 | $13.51 | $13.51 | 9,840,130 |
| 2022-12-13 | $14.02 | $15.30 | $13.80 | $14.07 | $14.07 | 15,304,080 |
| 2022-12-12 | $15.91 | $15.91 | $14.47 | $14.83 | $14.83 | 22,956,300 |
| 2022-12-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 2,526,440 |
| 2022-12-08 | $13.02 | $13.15 | $12.55 | $13.15 | $13.15 | 6,199,310 |
| 2022-12-07 | $11.94 | $11.99 | $11.74 | $11.95 | $11.95 | 1,919,500 |
| 2022-12-06 | $12.16 | $12.16 | $11.83 | $11.86 | $11.86 | 2,551,100 |
| 2022-12-05 | $11.85 | $12.25 | $11.85 | $12.12 | $12.12 | 3,894,000 |
| 2022-12-01 | $12.19 | $12.20 | $11.80 | $11.91 | $11.91 | 3,450,200 |
| 2022-11-30 | $12.10 | $12.13 | $11.80 | $12.02 | $12.02 | 3,704,180 |
| 2022-11-29 | $11.92 | $12.46 | $11.70 | $12.15 | $12.15 | 5,492,480 |
| 2022-11-28 | $11.96 | $12.15 | $11.64 | $11.85 | $11.85 | 3,626,180 |
| 2022-11-25 | $11.99 | $12.10 | $11.88 | $11.97 | $11.97 | 3,310,100 |
| 2022-11-24 | $12.23 | $12.33 | $11.90 | $12.02 | $12.02 | 5,105,350 |
| 2022-11-23 | $12.43 | $12.73 | $11.93 | $12.25 | $12.25 | 9,301,470 |
| 2022-11-22 | $11.34 | $12.39 | $11.25 | $12.39 | $12.39 | 7,078,950 |
| 2022-11-21 | $11.40 | $11.57 | $11.25 | $11.26 | $11.26 | 2,051,300 |
| 2022-11-18 | $11.43 | $12.15 | $11.28 | $11.56 | $11.56 | 4,481,520 |
| 2022-11-17 | $11.60 | $11.60 | $11.27 | $11.41 | $11.41 | 1,895,950 |
| 2022-11-16 | $11.66 | $11.80 | $11.56 | $11.64 | $11.64 | 1,382,600 |
| 2022-11-15 | $11.41 | $11.71 | $11.32 | $11.66 | $11.66 | 1,528,100 |
| 2022-11-14 | $11.66 | $11.70 | $11.35 | $11.41 | $11.41 | 1,253,900 |
| 2022-11-11 | $11.70 | $11.79 | $11.58 | $11.60 | $11.60 | 1,723,560 |
| 2022-11-10 | $11.60 | $11.60 | $11.40 | $11.48 | $11.48 | 1,160,900 |
| 2022-11-09 | $11.58 | $11.69 | $11.48 | $11.62 | $11.62 | 1,694,600 |
| 2022-11-08 | $11.41 | $11.79 | $11.41 | $11.54 | $11.54 | 1,523,900 |
| 2022-11-07 | $11.35 | $11.68 | $11.35 | $11.54 | $11.54 | 2,251,800 |
| 2022-11-04 | $11.15 | $11.47 | $11.09 | $11.34 | $11.34 | 2,005,510 |
| 2022-11-03 | $11.08 | $11.24 | $11.01 | $11.09 | $11.09 | 1,135,900 |
| 2022-11-02 | $11.18 | $11.22 | $11.07 | $11.11 | $11.11 | 1,245,800 |
| 2022-11-01 | $10.80 | $11.17 | $10.80 | $11.16 | $11.16 | 1,490,800 |
| 2022-10-31 | $10.64 | $10.99 | $10.61 | $10.77 | $10.77 | 1,730,300 |
| 2022-10-28 | $11.03 | $11.16 | $10.40 | $10.60 | $10.60 | 2,558,400 |
| 2022-10-27 | $11.11 | $11.31 | $11.10 | $11.18 | $11.18 | 1,487,500 |
| 2022-10-26 | $10.98 | $11.20 | $10.98 | $11.10 | $11.10 | 1,229,300 |
| 2022-10-25 | $11.27 | $11.27 | $10.76 | $10.98 | $10.98 | 1,526,700 |
| 2022-10-24 | $11.25 | $11.50 | $11.11 | $11.15 | $11.15 | 2,194,900 |
| 2022-10-21 | $11.27 | $11.42 | $11.14 | $11.32 | $11.32 | 1,265,000 |
| 2022-10-20 | $11.24 | $11.50 | $11.08 | $11.31 | $11.31 | 1,642,200 |
| 2022-10-19 | $11.21 | $11.44 | $11.11 | $11.38 | $11.38 | 1,732,600 |
| 2022-10-18 | $11.15 | $11.31 | $11.15 | $11.21 | $11.21 | 1,224,500 |
| 2022-10-17 | $11.14 | $11.25 | $10.98 | $11.21 | $11.21 | 1,241,900 |
| 2022-10-14 | $11.10 | $11.25 | $10.97 | $11.16 | $11.16 | 1,362,400 |
| 2022-10-13 | $10.97 | $11.15 | $10.95 | $11.00 | $11.00 | 1,278,400 |
| 2022-10-12 | $10.71 | $10.97 | $10.47 | $10.92 | $10.92 | 1,525,200 |
| 2022-10-11 | $10.72 | $10.88 | $10.51 | $10.83 | $10.83 | 1,214,680 |
| 2022-10-10 | $11.28 | $11.28 | $10.54 | $10.63 | $10.63 | 2,019,400 |
| 2022-09-30 | $11.00 | $11.43 | $10.84 | $11.20 | $11.20 | 1,891,380 |
| 2022-09-29 | $11.38 | $11.52 | $11.04 | $11.12 | $11.12 | 1,677,300 |
| 2022-09-28 | $11.82 | $12.08 | $11.24 | $11.25 | $11.25 | 3,467,710 |
| 2022-09-27 | $11.54 | $12.10 | $11.54 | $11.96 | $11.96 | 3,080,000 |
| 2022-09-26 | $12.39 | $12.39 | $11.51 | $11.54 | $11.54 | 4,179,650 |
| 2022-09-23 | $12.32 | $12.78 | $12.28 | $12.53 | $12.53 | 3,522,000 |
| 2022-09-22 | $12.57 | $12.58 | $12.27 | $12.32 | $12.32 | 2,212,530 |
| 2022-09-21 | $12.63 | $12.77 | $12.28 | $12.48 | $12.48 | 2,756,130 |
| 2022-09-20 | $12.70 | $12.98 | $12.47 | $12.79 | $12.79 | 5,291,360 |
| 2022-09-19 | $12.11 | $13.32 | $11.90 | $12.65 | $12.65 | 5,507,100 |
| 2022-09-16 | $12.86 | $12.88 | $11.80 | $12.11 | $12.11 | 4,516,500 |
| 2022-09-15 | $13.00 | $13.23 | $12.63 | $12.85 | $12.85 | 5,398,450 |
| 2022-09-14 | $12.62 | $13.44 | $12.48 | $12.86 | $12.86 | 10,089,700 |
| 2022-09-13 | $11.72 | $12.84 | $11.72 | $12.84 | $12.84 | 5,782,000 |
| 2022-09-12 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-09-09 | $11.66 | $11.72 | $11.51 | $11.67 | $11.67 | 839,200 |
| 2022-09-08 | $11.81 | $11.93 | $11.58 | $11.64 | $11.64 | 1,420,780 |
| 2022-09-07 | $12.00 | $12.00 | $11.77 | $11.79 | $11.79 | 1,341,300 |
| 2022-09-06 | $11.63 | $12.00 | $11.60 | $11.97 | $11.97 | 2,017,500 |
| 2022-09-05 | $11.68 | $11.82 | $11.43 | $11.68 | $11.68 | 1,494,200 |
| 2022-09-02 | $11.62 | $11.78 | $11.41 | $11.70 | $11.70 | 1,291,900 |
| 2022-09-01 | $11.78 | $11.89 | $11.55 | $11.62 | $11.62 | 1,454,300 |
| 2022-08-31 | $12.12 | $12.15 | $11.62 | $11.78 | $11.78 | 2,727,700 |
| 2022-08-30 | $12.15 | $12.49 | $11.85 | $12.03 | $12.03 | 2,485,000 |
| 2022-08-29 | $11.90 | $12.14 | $11.61 | $12.07 | $12.07 | 2,115,100 |
| 2022-08-26 | $11.89 | $12.11 | $11.77 | $11.91 | $11.91 | 1,369,300 |
| 2022-08-25 | $11.91 | $11.93 | $11.56 | $11.88 | $11.88 | 2,171,220 |
| 2022-08-24 | $12.24 | $12.24 | $11.73 | $11.82 | $11.82 | 2,444,600 |
| 2022-08-23 | $12.23 | $12.27 | $12.03 | $12.20 | $12.20 | 1,518,800 |
| 2022-08-22 | $11.89 | $12.17 | $11.70 | $12.14 | $12.14 | 2,198,800 |
| 2022-08-19 | $12.25 | $12.29 | $11.87 | $11.90 | $11.90 | 2,478,300 |
| 2022-08-18 | $12.43 | $12.43 | $12.10 | $12.15 | $12.15 | 2,022,010 |
| 2022-08-17 | $12.80 | $12.80 | $12.33 | $12.37 | $12.37 | 2,835,200 |
| 2022-08-16 | $12.93 | $13.02 | $12.70 | $12.76 | $12.76 | 2,610,900 |
| 2022-08-15 | $12.70 | $12.94 | $12.56 | $12.86 | $12.86 | 2,177,500 |
| 2022-08-12 | $12.70 | $12.76 | $12.53 | $12.63 | $12.63 | 1,682,900 |
| 2022-08-11 | $12.70 | $12.98 | $12.54 | $12.62 | $12.62 | 2,037,900 |
| 2022-08-10 | $12.90 | $13.06 | $12.50 | $12.69 | $12.69 | 2,522,510 |
| 2022-08-09 | $12.51 | $13.21 | $12.49 | $12.92 | $12.92 | 4,037,800 |
| 2022-08-08 | $11.90 | $12.70 | $11.86 | $12.55 | $12.55 | 4,820,000 |
| 2022-08-05 | $12.12 | $12.18 | $11.71 | $11.94 | $11.94 | 3,229,600 |
| 2022-08-04 | $11.97 | $12.18 | $11.80 | $12.10 | $12.10 | 2,965,860 |
| 2022-08-03 | $12.04 | $12.45 | $11.94 | $11.98 | $11.98 | 3,708,000 |
| 2022-08-02 | $12.50 | $12.50 | $11.44 | $11.99 | $11.99 | 5,529,900 |
| 2022-08-01 | $12.39 | $12.94 | $12.30 | $12.55 | $12.55 | 4,235,950 |
| 2022-07-29 | $12.91 | $13.08 | $12.30 | $12.44 | $12.44 | 7,665,120 |
| 2022-07-28 | $12.19 | $13.32 | $12.19 | $13.03 | $13.03 | 7,346,680 |
| 2022-07-27 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 1,765,500 |
| 2022-07-26 | $14.52 | $14.54 | $14.25 | $14.35 | $14.35 | 1,753,400 |
| 2022-07-25 | $14.20 | $14.85 | $13.76 | $14.52 | $14.52 | 4,361,300 |
| 2022-07-22 | $14.23 | $14.60 | $14.12 | $14.21 | $14.21 | 2,485,760 |
| 2022-07-21 | $14.78 | $14.78 | $14.22 | $14.26 | $14.26 | 2,986,200 |
| 2022-07-20 | $14.32 | $14.93 | $14.15 | $14.85 | $14.85 | 4,443,400 |
| 2022-07-19 | $14.25 | $14.69 | $14.16 | $14.28 | $14.28 | 2,499,200 |
| 2022-07-18 | $13.80 | $14.31 | $13.60 | $14.16 | $14.16 | 2,565,100 |
| 2022-07-15 | $14.00 | $14.20 | $13.80 | $13.84 | $13.84 | 1,887,900 |
| 2022-07-14 | $14.51 | $14.70 | $14.06 | $14.08 | $14.08 | 3,060,400 |
| 2022-07-13 | $14.49 | $14.96 | $14.26 | $14.64 | $14.64 | 4,014,720 |
| 2022-07-12 | $13.86 | $14.71 | $13.68 | $14.49 | $14.49 | 4,685,700 |
| 2022-07-11 | $13.68 | $13.96 | $13.21 | $13.86 | $13.86 | 3,155,780 |
| 2022-07-08 | $14.21 | $14.22 | $13.55 | $13.67 | $13.67 | 3,634,600 |
| 2022-07-07 | $13.82 | $14.47 | $13.82 | $14.26 | $14.26 | 2,770,110 |
| 2022-07-06 | $14.16 | $14.20 | $13.70 | $13.86 | $13.86 | 2,742,500 |
| 2022-07-05 | $14.16 | $14.45 | $13.91 | $14.30 | $14.30 | 2,898,430 |
| 2022-07-04 | $14.57 | $14.60 | $14.02 | $14.15 | $14.15 | 3,039,600 |
| 2022-07-01 | $14.50 | $14.75 | $14.35 | $14.51 | $14.51 | 2,525,300 |
| 2022-06-30 | $14.57 | $14.93 | $14.48 | $14.55 | $14.55 | 2,998,900 |
| 2022-06-29 | $15.01 | $15.18 | $14.51 | $14.55 | $14.55 | 3,075,600 |
| 2022-06-28 | $15.27 | $15.30 | $14.96 | $15.07 | $15.07 | 2,551,420 |
| 2022-06-27 | $15.18 | $15.38 | $15.06 | $15.10 | $15.10 | 2,365,600 |
| 2022-06-24 | $15.45 | $15.54 | $14.93 | $15.07 | $15.07 | 4,998,300 |
| 2022-06-23 | $15.80 | $15.98 | $15.25 | $15.45 | $15.45 | 2,779,420 |
| 2022-06-22 | $15.75 | $16.06 | $15.22 | $15.79 | $15.79 | 3,944,510 |
| 2022-06-21 | $16.24 | $16.36 | $15.62 | $15.67 | $15.67 | 4,023,500 |
| 2022-06-20 | $15.72 | $16.50 | $15.72 | $16.17 | $16.17 | 4,898,360 |
| 2022-06-17 | $16.30 | $16.49 | $15.45 | $15.95 | $15.95 | 10,014,000 |
| 2022-06-16 | $16.48 | $17.08 | $16.43 | $16.63 | $16.63 | 4,403,510 |
| 2022-06-15 | $17.13 | $17.25 | $16.43 | $16.43 | $16.43 | 5,431,900 |
| 2022-06-14 | $17.49 | $17.92 | $16.83 | $16.97 | $16.97 | 8,117,300 |
| 2022-06-13 | $16.55 | $18.31 | $16.43 | $17.86 | $17.86 | 9,991,280 |
| 2022-06-10 | $16.60 | $17.10 | $16.51 | $16.85 | $16.85 | 6,231,500 |
| 2022-06-09 | $15.88 | $16.80 | $15.82 | $16.78 | $16.78 | 8,298,620 |
| 2022-06-08 | $15.59 | $16.17 | $15.29 | $15.94 | $15.94 | 5,459,360 |
| 2022-06-07 | $15.83 | $15.98 | $15.54 | $15.60 | $15.60 | 4,210,050 |
| 2022-06-06 | $15.74 | $16.27 | $15.31 | $15.98 | $15.98 | 7,516,610 |
| 2022-06-02 | $16.57 | $17.17 | $15.92 | $15.98 | $15.98 | 10,025,670 |
| 2022-06-01 | $15.83 | $16.48 | $15.65 | $15.81 | $15.81 | 7,635,720 |
| 2022-05-31 | $16.41 | $17.32 | $15.96 | $16.27 | $16.27 | 13,674,720 |
| 2022-05-30 | $14.50 | $15.92 | $14.48 | $15.92 | $15.92 | 10,961,720 |
| 2022-05-27 | $15.35 | $16.02 | $13.92 | $14.47 | $14.47 | 14,391,360 |
| 2022-05-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-05-25 | $15.34 | $15.36 | $14.99 | $15.36 | $15.36 | 4,584,070 |
| 2022-05-24 | $15.48 | $15.58 | $14.63 | $14.63 | $14.63 | 4,811,500 |
| 2022-05-23 | $15.63 | $15.98 | $15.35 | $15.40 | $15.40 | 3,221,600 |
| 2022-05-20 | $15.33 | $15.79 | $15.24 | $15.76 | $15.76 | 3,659,970 |
| 2022-05-19 | $14.87 | $15.39 | $14.86 | $15.04 | $15.04 | 4,606,400 |
| 2022-05-18 | $15.90 | $16.16 | $15.64 | $15.64 | $15.64 | 1,671,500 |
| 2022-05-17 | $15.95 | $16.75 | $15.60 | $16.46 | $16.46 | 3,282,680 |
| 2022-05-16 | $15.61 | $16.27 | $15.50 | $15.95 | $15.95 | 2,129,300 |
| 2022-05-13 | $15.25 | $15.88 | $15.10 | $15.61 | $15.61 | 1,892,100 |
| 2022-05-12 | $15.51 | $15.65 | $15.13 | $15.20 | $15.20 | 1,906,500 |
| 2022-05-11 | $15.70 | $16.06 | $15.48 | $15.55 | $15.55 | 2,866,620 |
| 2022-05-10 | $15.35 | $16.17 | $14.70 | $16.17 | $16.17 | 2,959,400 |
| 2022-05-09 | $15.85 | $15.90 | $15.21 | $15.40 | $15.40 | 3,268,700 |
| 2022-05-06 | $14.69 | $15.16 | $14.40 | $15.16 | $15.16 | 2,167,800 |
| 2022-05-05 | $13.50 | $14.44 | $13.50 | $14.44 | $14.44 | 1,726,400 |
| 2022-05-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-05-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-04-29 | $13.70 | $13.96 | $13.35 | $13.75 | $13.75 | 4,602,150 |
| 2022-04-28 | $12.64 | $13.76 | $12.64 | $13.76 | $13.76 | 5,399,260 |
| 2022-04-27 | $13.09 | $13.65 | $13.09 | $13.10 | $13.10 | 5,588,710 |
| 2022-04-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 282,100 |
| 2022-04-25 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 511,200 |
| 2022-04-22 | $15.28 | $15.65 | $15.27 | $15.27 | $15.27 | 1,844,900 |
| 2022-04-21 | $16.50 | $16.50 | $16.07 | $16.07 | $16.07 | 2,863,600 |
| 2022-04-20 | $16.93 | $17.20 | $16.92 | $16.92 | $16.92 | 3,321,600 |
| 2022-04-19 | $17.99 | $18.65 | $17.55 | $17.81 | $17.81 | 2,458,160 |
| 2022-04-18 | $17.20 | $18.35 | $17.20 | $18.07 | $18.07 | 3,316,490 |
| 2022-04-15 | $17.65 | $18.18 | $17.65 | $17.65 | $17.65 | 6,374,150 |
| 2022-04-14 | $19.46 | $19.53 | $18.58 | $18.58 | $18.58 | 3,958,600 |
| 2022-04-13 | $19.18 | $19.99 | $18.55 | $19.56 | $19.56 | 3,331,990 |
| 2022-04-12 | $18.50 | $19.31 | $18.32 | $19.20 | $19.20 | 2,958,600 |
| 2022-04-11 | $19.27 | $19.48 | $18.51 | $18.51 | $18.51 | 5,170,530 |
| 2022-04-08 | $19.68 | $20.01 | $19.06 | $19.48 | $19.48 | 4,389,760 |
| 2022-04-07 | $18.70 | $19.61 | $18.69 | $19.61 | $19.61 | 6,174,850 |
| 2022-04-06 | $19.48 | $20.14 | $18.27 | $18.68 | $18.68 | 7,534,760 |
| 2022-04-05 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-04-04 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-04-01 | $18.30 | $19.23 | $18.20 | $19.23 | $19.23 | 3,344,720 |
| 2022-03-31 | $18.17 | $18.42 | $17.71 | $18.31 | $18.31 | 3,582,350 |
| 2022-03-30 | $17.19 | $18.05 | $17.19 | $18.05 | $18.05 | 3,789,020 |
| 2022-03-29 | $16.51 | $17.20 | $16.51 | $17.19 | $17.19 | 2,853,360 |
| 2022-03-28 | $16.00 | $16.72 | $15.91 | $16.65 | $16.65 | 1,991,900 |
| 2022-03-25 | $16.68 | $16.89 | $16.30 | $16.39 | $16.39 | 2,424,200 |
| 2022-03-24 | $16.30 | $16.89 | $16.27 | $16.70 | $16.70 | 2,216,400 |
| 2022-03-23 | $16.65 | $17.07 | $16.20 | $16.39 | $16.39 | 3,093,600 |
| 2022-03-22 | $16.01 | $16.90 | $16.01 | $16.72 | $16.72 | 2,171,010 |
| 2022-03-21 | $15.98 | $16.34 | $15.85 | $16.19 | $16.19 | 4,233,190 |
| 2022-03-18 | $14.90 | $15.60 | $14.80 | $15.60 | $15.60 | 2,763,780 |
| 2022-03-17 | $14.91 | $15.17 | $14.68 | $14.86 | $14.86 | 3,019,600 |
| 2022-03-16 | $14.50 | $15.15 | $14.33 | $14.90 | $14.90 | 3,611,900 |
| 2022-03-15 | $15.77 | $15.77 | $15.06 | $15.06 | $15.06 | 3,224,000 |
| 2022-03-14 | $16.21 | $16.44 | $15.78 | $15.85 | $15.85 | 2,430,900 |
| 2022-03-11 | $15.62 | $16.35 | $15.50 | $16.35 | $16.35 | 3,138,400 |
| 2022-03-10 | $15.11 | $15.98 | $15.11 | $15.86 | $15.86 | 4,547,700 |
| 2022-03-09 | $16.32 | $16.61 | $15.85 | $15.85 | $15.85 | 5,960,110 |
| 2022-03-08 | $16.63 | $17.05 | $16.10 | $16.68 | $16.68 | 5,266,500 |
| 2022-03-07 | $16.74 | $17.07 | $16.30 | $16.63 | $16.63 | 4,819,200 |
| 2022-03-04 | $16.26 | $17.10 | $16.18 | $16.71 | $16.71 | 6,111,520 |
| 2022-03-03 | $15.90 | $16.34 | $15.57 | $16.34 | $16.34 | 6,306,620 |
| 2022-03-02 | $15.20 | $15.80 | $15.04 | $15.56 | $15.56 | 3,301,300 |
| 2022-03-01 | $15.10 | $15.32 | $15.00 | $15.14 | $15.14 | 3,048,200 |
| 2022-02-28 | $15.21 | $15.48 | $14.86 | $15.00 | $15.00 | 6,437,990 |
| 2022-02-25 | $15.33 | $15.81 | $15.32 | $15.49 | $15.49 | 8,159,690 |
| 2022-02-24 | $15.60 | $16.20 | $15.06 | $15.06 | $15.06 | 8,140,590 |
| 2022-02-23 | $15.20 | $15.95 | $15.01 | $15.85 | $15.85 | 6,833,930 |
| 2022-02-22 | $14.85 | $15.49 | $14.75 | $15.29 | $15.29 | 10,261,290 |
| 2022-02-21 | $13.87 | $14.75 | $13.82 | $14.75 | $14.75 | 9,175,690 |
| 2022-02-18 | $14.90 | $14.90 | $13.78 | $14.05 | $14.05 | 10,315,120 |
| 2022-02-17 | $14.94 | $14.94 | $13.67 | $14.50 | $14.50 | 13,115,450 |
| 2022-02-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 127,320 |
| 2022-02-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 93,400 |
| 2022-02-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 346,220 |
| 2022-02-11 | $12.02 | $12.47 | $11.93 | $12.29 | $12.29 | 1,859,400 |
| 2022-02-10 | $12.19 | $12.30 | $11.81 | $12.01 | $12.01 | 1,469,820 |
| 2022-02-09 | $11.67 | $12.07 | $11.54 | $11.91 | $11.91 | 1,296,920 |
| 2022-02-08 | $11.24 | $11.63 | $11.01 | $11.61 | $11.61 | 1,753,800 |
| 2022-02-07 | $12.15 | $12.15 | $11.18 | $11.19 | $11.19 | 2,874,260 |
| 2022-02-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-01-28 | $11.52 | $11.89 | $11.37 | $11.77 | $11.77 | 3,037,800 |
| 2022-01-27 | $12.77 | $12.84 | $11.97 | $11.97 | $11.97 | 2,732,800 |
| 2022-01-26 | $12.77 | $12.87 | $12.21 | $12.60 | $12.60 | 1,458,500 |
| 2022-01-25 | $13.30 | $13.35 | $12.71 | $12.71 | $12.71 | 2,849,300 |
| 2022-01-24 | $13.14 | $13.45 | $12.99 | $13.38 | $13.38 | 1,830,300 |
| 2022-01-21 | $13.23 | $13.23 | $12.80 | $13.08 | $13.08 | 1,182,320 |
| 2022-01-20 | $13.50 | $13.84 | $13.20 | $13.20 | $13.20 | 2,209,700 |
| 2022-01-19 | $13.34 | $13.55 | $13.20 | $13.35 | $13.35 | 1,852,000 |
| 2022-01-18 | $13.12 | $13.59 | $13.09 | $13.44 | $13.44 | 3,160,220 |
| 2022-01-17 | $12.49 | $12.96 | $12.45 | $12.94 | $12.94 | 1,797,010 |
| 2022-01-14 | $12.91 | $13.10 | $12.69 | $12.71 | $12.71 | 2,133,900 |
| 2022-01-13 | $13.62 | $13.75 | $13.00 | $13.08 | $13.08 | 3,827,900 |
| 2022-01-12 | $12.71 | $13.35 | $12.71 | $13.35 | $13.35 | 4,572,000 |
| 2022-01-11 | $12.60 | $12.96 | $12.57 | $12.71 | $12.71 | 2,207,410 |
| 2022-01-10 | $12.52 | $12.77 | $12.41 | $12.60 | $12.60 | 1,615,500 |
| 2022-01-07 | $12.41 | $12.54 | $12.15 | $12.51 | $12.51 | 1,457,200 |
| 2022-01-06 | $12.10 | $12.42 | $12.02 | $12.40 | $12.40 | 1,482,100 |
| 2022-01-05 | $12.33 | $12.56 | $12.00 | $12.21 | $12.21 | 2,447,000 |
| 2022-01-04 | $12.75 | $12.75 | $12.39 | $12.39 | $12.39 | 2,236,920 |
| 2022-01-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-12-31 | $12.88 | $13.19 | $12.63 | $12.65 | $12.65 | 3,084,000 |
| 2021-12-30 | $12.79 | $13.23 | $12.56 | $12.99 | $12.99 | 3,728,700 |
| 2021-12-29 | $12.51 | $13.07 | $12.51 | $12.74 | $12.74 | 4,553,920 |
| 2021-12-28 | $12.12 | $12.50 | $11.89 | $12.45 | $12.45 | 3,329,850 |
| 2021-12-27 | $12.40 | $12.57 | $12.03 | $12.10 | $12.10 | 3,453,600 |
| 2021-12-24 | $12.55 | $12.78 | $12.15 | $12.44 | $12.44 | 2,298,400 |
| 2021-12-23 | $12.20 | $12.66 | $12.08 | $12.52 | $12.52 | 2,881,800 |
| 2021-12-22 | $12.27 | $12.63 | $12.12 | $12.18 | $12.18 | 2,203,900 |
| 2021-12-21 | $12.01 | $12.40 | $11.83 | $12.22 | $12.22 | 5,753,710 |
| 2021-12-20 | $13.05 | $13.07 | $12.45 | $12.45 | $12.45 | 2,854,900 |
| 2021-12-17 | $13.30 | $13.39 | $13.04 | $13.10 | $13.10 | 2,201,100 |
| 2021-12-16 | $13.25 | $13.86 | $13.19 | $13.29 | $13.29 | 4,078,600 |
| 2021-12-15 | $12.95 | $13.35 | $12.89 | $13.20 | $13.20 | 2,735,900 |
| 2021-12-14 | $13.18 | $13.63 | $12.89 | $12.96 | $12.96 | 4,941,620 |
| 2021-12-13 | $13.50 | $13.74 | $13.11 | $13.34 | $13.34 | 3,393,690 |
| 2021-12-07 | $13.39 | $13.44 | $13.39 | $13.39 | $13.39 | 3,788,000 |
| 2021-12-06 | $14.31 | $14.67 | $14.09 | $14.09 | $14.09 | 5,919,300 |
| 2021-12-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 11,168,430 |
| 2021-12-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 6,680,390 |
| 2021-12-01 | $14.32 | $14.33 | $13.50 | $13.96 | $13.96 | 12,641,120 |
| 2021-11-30 | $13.65 | $13.65 | $13.38 | $13.65 | $13.65 | 1,822,300 |
| 2021-11-29 | $12.29 | $13.00 | $12.00 | $13.00 | $13.00 | 5,559,310 |
| 2021-11-26 | $12.38 | $12.38 | $11.91 | $12.38 | $12.38 | 9,867,250 |
| 2021-11-25 | $11.55 | $11.79 | $11.55 | $11.79 | $11.79 | 2,163,430 |
| 2021-11-24 | $11.11 | $11.40 | $11.10 | $11.23 | $11.23 | 2,745,610 |
| 2021-11-23 | $11.07 | $11.29 | $11.07 | $11.10 | $11.10 | 2,582,360 |
| 2021-11-22 | $11.39 | $11.54 | $11.19 | $11.30 | $11.30 | 2,359,400 |
| 2021-11-19 | $11.45 | $11.56 | $11.30 | $11.38 | $11.38 | 2,273,900 |
| 2021-11-18 | $11.37 | $11.66 | $11.36 | $11.46 | $11.46 | 2,947,850 |
| 2021-11-17 | $11.16 | $11.58 | $11.02 | $11.37 | $11.37 | 2,127,400 |
| 2021-11-16 | $11.23 | $11.62 | $11.06 | $11.18 | $11.18 | 2,585,620 |
| 2021-11-15 | $11.90 | $11.96 | $11.18 | $11.29 | $11.29 | 5,403,220 |
| 2021-11-12 | $11.06 | $11.64 | $10.84 | $11.64 | $11.64 | 3,316,430 |
| 2021-11-11 | $11.38 | $11.47 | $10.94 | $11.09 | $11.09 | 4,741,460 |
| 2021-11-10 | $10.65 | $11.16 | $10.55 | $11.16 | $11.16 | 5,430,720 |
| 2021-11-09 | $10.12 | $10.63 | $10.01 | $10.63 | $10.63 | 2,726,500 |
| 2021-11-08 | $9.99 | $10.17 | $9.91 | $10.12 | $10.12 | 1,394,590 |
| 2021-11-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,316,100 |
| 2021-11-04 | $10.17 | $10.36 | $10.12 | $10.18 | $10.18 | 2,600,400 |
| 2021-11-03 | $10.70 | $10.75 | $10.17 | $10.17 | $10.17 | 5,717,300 |
| 2021-11-02 | $11.10 | $11.27 | $10.49 | $10.70 | $10.70 | 3,817,730 |
| 2021-11-01 | $11.03 | $11.37 | $10.93 | $11.04 | $11.04 | 3,474,750 |
| 2021-10-29 | $10.51 | $11.33 | $10.51 | $11.08 | $11.08 | 4,207,700 |
| 2021-10-28 | $11.01 | $11.18 | $10.79 | $10.79 | $10.79 | 4,556,500 |
| 2021-10-27 | $11.31 | $11.60 | $11.24 | $11.36 | $11.36 | 3,781,560 |
| 2021-10-26 | $11.06 | $11.64 | $10.90 | $11.42 | $11.42 | 6,564,960 |
| 2021-10-25 | $10.73 | $11.37 | $10.73 | $11.09 | $11.09 | 4,576,490 |
| 2021-10-22 | $11.17 | $11.34 | $10.87 | $10.90 | $10.90 | 6,917,220 |
| 2021-10-21 | $11.75 | $11.85 | $11.35 | $11.44 | $11.44 | 7,797,650 |
| 2021-10-20 | $11.00 | $11.55 | $10.70 | $11.55 | $11.55 | 7,540,500 |
| 2021-10-19 | $11.12 | $11.33 | $10.93 | $11.00 | $11.00 | 8,002,370 |
| 2021-10-18 | $11.02 | $11.70 | $10.68 | $11.31 | $11.31 | 10,955,840 |
| 2021-10-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,335,800 |
| 2021-10-14 | $12.50 | $12.50 | $11.74 | $11.74 | $11.74 | 2,884,800 |
| 2021-10-13 | $12.00 | $12.36 | $11.90 | $12.36 | $12.36 | 7,148,830 |
| 2021-10-12 | $11.33 | $11.77 | $11.25 | $11.77 | $11.77 | 6,895,590 |
| 2021-10-11 | $11.67 | $11.90 | $11.21 | $11.21 | $11.21 | 9,823,150 |
| 2021-09-30 | $12.24 | $12.68 | $12.07 | $12.30 | $12.30 | 4,751,800 |
| 2021-09-29 | $12.41 | $13.05 | $12.09 | $12.16 | $12.16 | 6,828,210 |
| 2021-09-28 | $12.62 | $13.50 | $12.58 | $12.69 | $12.69 | 8,711,670 |
| 2021-09-27 | $13.80 | $13.89 | $13.24 | $13.24 | $13.24 | 3,297,600 |
| 2021-09-24 | $14.41 | $14.75 | $13.94 | $13.94 | $13.94 | 9,000,280 |
| 2021-09-23 | $15.02 | $15.58 | $14.67 | $14.67 | $14.67 | 5,924,850 |
| 2021-09-22 | $15.71 | $16.29 | $15.44 | $15.44 | $15.44 | 7,389,300 |
| 2021-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-09-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2021-09-17 | $16.60 | $16.98 | $16.25 | $16.25 | $16.25 | 7,276,590 |
| 2021-09-16 | $16.41 | $17.23 | $16.02 | $17.10 | $17.10 | 15,288,580 |
| 2021-09-15 | $16.41 | $16.41 | $15.67 | $16.41 | $16.41 | 9,491,260 |
| 2021-09-14 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 354,240 |
| 2021-09-13 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 766,950 |
| 2021-09-10 | $14.23 | $14.70 | $13.83 | $14.18 | $14.18 | 12,060,640 |
| 2021-09-09 | $14.00 | $14.66 | $14.00 | $14.00 | $14.00 | 10,814,620 |
| 2021-09-08 | $15.17 | $15.17 | $14.45 | $14.74 | $14.74 | 16,148,680 |
| 2021-09-07 | $14.45 | $14.45 | $14.20 | $14.45 | $14.45 | 2,446,770 |
| 2021-09-06 | $13.76 | $13.76 | $13.30 | $13.76 | $13.76 | 11,290,670 |
| 2021-09-03 | $13.40 | $13.50 | $12.62 | $13.10 | $13.10 | 16,471,440 |
| 2021-09-02 | $11.64 | $12.86 | $11.64 | $12.86 | $12.86 | 12,913,200 |
| 2021-09-01 | $12.80 | $13.14 | $12.00 | $12.25 | $12.25 | 28,368,310 |
| 2021-08-31 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 483,600 |
| 2021-08-30 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 341,410 |
| 2021-08-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 852,710 |
| 2021-08-26 | $10.80 | $10.80 | $10.63 | $10.80 | $10.80 | 10,165,570 |
| 2021-08-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 410,300 |
| 2021-08-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 430,700 |
| 2021-08-23 | $9.18 | $9.33 | $9.10 | $9.33 | $9.33 | 5,154,340 |
| 2021-08-20 | $8.88 | $9.02 | $8.62 | $8.89 | $8.89 | 2,786,920 |
| 2021-08-19 | $8.99 | $9.03 | $8.68 | $8.89 | $8.89 | 2,614,570 |
| 2021-08-18 | $9.25 | $9.34 | $8.71 | $8.85 | $8.85 | 5,764,430 |
| 2021-08-17 | $9.45 | $9.85 | $8.93 | $9.03 | $9.03 | 9,763,930 |
| 2021-08-16 | $9.39 | $9.40 | $9.32 | $9.40 | $9.40 | 2,696,500 |
| 2021-08-13 | $8.72 | $8.95 | $8.54 | $8.95 | $8.95 | 4,427,880 |
| 2021-08-12 | $8.16 | $8.52 | $8.16 | $8.52 | $8.52 | 2,938,750 |
| 2021-08-11 | $7.97 | $8.20 | $7.94 | $8.11 | $8.11 | 2,339,100 |
| 2021-08-10 | $7.79 | $7.92 | $7.78 | $7.92 | $7.92 | 1,960,130 |
| 2021-08-09 | $7.77 | $7.85 | $7.70 | $7.79 | $7.79 | 1,451,780 |
| 2021-08-06 | $7.72 | $7.91 | $7.70 | $7.78 | $7.78 | 3,117,330 |
| 2021-08-05 | $8.08 | $8.12 | $7.69 | $7.70 | $7.70 | 4,184,230 |
| 2021-08-04 | $8.01 | $8.25 | $8.01 | $8.09 | $8.09 | 2,468,430 |
| 2021-08-03 | $8.70 | $8.74 | $8.06 | $8.10 | $8.10 | 6,659,900 |
| 2021-08-02 | $8.48 | $8.48 | $8.39 | $8.48 | $8.48 | 1,934,200 |
| 2021-07-30 | $8.05 | $8.09 | $7.84 | $8.08 | $8.08 | 1,252,300 |
| 2021-07-29 | $7.79 | $8.01 | $7.79 | $7.98 | $7.98 | 1,753,570 |
| 2021-07-28 | $7.76 | $7.84 | $7.45 | $7.73 | $7.73 | 1,759,610 |
| 2021-07-27 | $7.91 | $8.06 | $7.70 | $7.84 | $7.84 | 1,727,970 |
| 2021-07-26 | $8.17 | $8.29 | $7.77 | $7.87 | $7.87 | 2,521,300 |
| 2021-07-23 | $8.22 | $8.52 | $8.15 | $8.18 | $8.18 | 2,225,990 |
| 2021-07-22 | $8.23 | $8.30 | $7.99 | $8.19 | $8.19 | 2,265,840 |
| 2021-07-21 | $7.79 | $8.13 | $7.68 | $8.13 | $8.13 | 2,987,500 |
| 2021-07-20 | $7.53 | $7.78 | $7.38 | $7.74 | $7.74 | 1,297,640 |
| 2021-07-19 | $7.74 | $7.74 | $7.55 | $7.61 | $7.61 | 1,434,500 |
| 2021-07-16 | $7.39 | $7.76 | $7.35 | $7.70 | $7.70 | 2,178,110 |
| 2021-07-15 | $7.53 | $7.57 | $7.22 | $7.39 | $7.39 | 3,069,110 |
| 2021-07-14 | $7.75 | $7.98 | $7.54 | $7.60 | $7.60 | 3,256,510 |
| 2021-07-13 | $7.32 | $7.67 | $7.26 | $7.67 | $7.67 | 2,838,530 |
| 2021-07-12 | $7.47 | $7.47 | $7.23 | $7.30 | $7.30 | 1,542,000 |
| 2021-07-09 | $7.08 | $7.40 | $7.02 | $7.35 | $7.35 | 2,763,310 |
| 2021-07-08 | $6.98 | $7.17 | $6.94 | $7.05 | $7.05 | 1,612,920 |
| 2021-07-07 | $6.98 | $7.01 | $6.90 | $6.98 | $6.98 | 1,278,120 |
| 2021-07-06 | $6.99 | $7.04 | $6.94 | $7.02 | $7.02 | 745,620 |
| 2021-07-05 | $6.89 | $7.00 | $6.89 | $7.00 | $7.00 | 917,100 |
| 2021-07-02 | $6.88 | $6.91 | $6.80 | $6.88 | $6.88 | 1,006,100 |
| 2021-07-01 | $7.10 | $7.10 | $6.86 | $6.94 | $6.94 | 1,017,400 |
| 2021-06-30 | $6.83 | $7.05 | $6.82 | $7.02 | $7.02 | 1,760,590 |
| 2021-06-29 | $6.88 | $6.93 | $6.70 | $6.79 | $6.79 | 1,359,720 |
| 2021-06-28 | $6.77 | $6.93 | $6.76 | $6.88 | $6.88 | 1,365,310 |
| 2021-06-25 | $6.74 | $6.78 | $6.70 | $6.75 | $6.75 | 793,000 |
| 2021-06-24 | $6.78 | $6.78 | $6.73 | $6.74 | $6.74 | 1,264,200 |
| 2021-06-23 | $6.74 | $6.83 | $6.72 | $6.77 | $6.77 | 1,270,200 |
| 2021-06-22 | $6.78 | $6.79 | $6.69 | $6.73 | $6.73 | 844,800 |
| 2021-06-21 | $6.71 | $6.75 | $6.65 | $6.71 | $6.71 | 1,077,360 |
| 2021-06-18 | $6.78 | $6.78 | $6.70 | $6.71 | $6.71 | 597,140 |
| 2021-06-17 | $6.76 | $6.85 | $6.72 | $6.75 | $6.75 | 886,400 |
| 2021-06-16 | $6.68 | $6.83 | $6.68 | $6.74 | $6.74 | 752,060 |
| 2021-06-15 | $6.93 | $6.94 | $6.66 | $6.72 | $6.72 | 1,613,100 |
| 2021-06-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-06-11 | $6.97 | $6.98 | $6.87 | $6.93 | $6.93 | 870,300 |
| 2021-06-10 | $6.83 | $6.97 | $6.81 | $6.92 | $6.92 | 1,283,620 |
| 2021-06-09 | $6.80 | $6.87 | $6.76 | $6.83 | $6.83 | 958,020 |
| 2021-06-08 | $6.77 | $7.02 | $6.77 | $6.81 | $6.81 | 1,345,000 |
| 2021-06-07 | $6.61 | $6.84 | $6.58 | $6.79 | $6.79 | 1,476,130 |
| 2021-06-04 | $6.57 | $6.66 | $6.53 | $6.60 | $6.60 | 759,710 |
| 2021-06-03 | $6.42 | $6.70 | $6.39 | $6.59 | $6.59 | 1,578,290 |
| 2021-06-02 | $6.39 | $6.44 | $6.39 | $6.40 | $6.40 | 951,600 |
| 2021-06-01 | $6.38 | $6.43 | $6.37 | $6.41 | $6.41 | 1,046,600 |
| 2021-05-31 | $6.40 | $6.43 | $6.37 | $6.42 | $6.42 | 917,100 |
| 2021-05-28 | $6.36 | $6.45 | $6.35 | $6.42 | $6.42 | 1,159,510 |
| 2021-05-27 | $6.38 | $6.42 | $6.27 | $6.38 | $6.38 | 1,330,500 |
| 2021-05-26 | $6.36 | $6.42 | $6.32 | $6.39 | $6.39 | 1,385,610 |
| 2021-05-25 | $6.35 | $6.43 | $6.30 | $6.36 | $6.36 | 1,070,800 |
| 2021-05-24 | $6.41 | $6.42 | $6.31 | $6.33 | $6.33 | 1,511,410 |
| 2021-05-21 | $6.43 | $6.43 | $6.38 | $6.41 | $6.41 | 530,500 |
| 2021-05-20 | $6.43 | $6.45 | $6.39 | $6.40 | $6.40 | 688,710 |
| 2021-05-19 | $6.37 | $6.48 | $6.37 | $6.45 | $6.45 | 1,195,500 |
| 2021-05-18 | $6.31 | $6.41 | $6.31 | $6.37 | $6.37 | 1,401,000 |
| 2021-05-17 | $6.36 | $6.38 | $6.30 | $6.31 | $6.31 | 1,435,420 |
| 2021-05-14 | $6.37 | $6.40 | $6.32 | $6.35 | $6.35 | 1,271,020 |
| 2021-05-13 | $6.41 | $6.43 | $6.32 | $6.36 | $6.36 | 1,253,000 |
| 2021-05-12 | $6.39 | $6.48 | $6.37 | $6.41 | $6.41 | 1,188,660 |
| 2021-05-11 | $6.25 | $6.45 | $6.25 | $6.42 | $6.42 | 1,777,000 |
| 2021-05-10 | $6.24 | $6.36 | $6.17 | $6.30 | $6.30 | 2,449,030 |
| 2021-05-07 | $6.27 | $6.28 | $6.22 | $6.24 | $6.24 | 1,478,880 |
| 2021-05-06 | $6.28 | $6.33 | $6.23 | $6.26 | $6.26 | 1,257,960 |
| 2021-05-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-05-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-04-30 | $6.27 | $6.35 | $6.22 | $6.27 | $6.27 | 555,320 |
| 2021-04-29 | $6.31 | $6.32 | $6.26 | $6.26 | $6.26 | 685,500 |
| 2021-04-28 | $6.08 | $6.45 | $6.08 | $6.29 | $6.29 | 2,057,710 |
| 2021-04-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-04-26 | $6.28 | $6.32 | $6.20 | $6.30 | $6.30 | 684,320 |
| 2021-04-23 | $6.20 | $6.26 | $6.16 | $6.25 | $6.25 | 961,700 |
| 2021-04-22 | $6.17 | $6.22 | $6.11 | $6.17 | $6.17 | 558,200 |
| 2021-04-21 | $6.15 | $6.22 | $6.12 | $6.17 | $6.17 | 792,320 |
| 2021-04-20 | $6.08 | $6.32 | $6.08 | $6.22 | $6.22 | 3,065,020 |
| 2021-04-19 | $6.38 | $6.43 | $6.29 | $6.40 | $6.40 | 2,277,000 |
| 2021-04-16 | $6.37 | $6.38 | $6.31 | $6.38 | $6.38 | 704,600 |
| 2021-04-15 | $6.38 | $6.38 | $6.31 | $6.36 | $6.36 | 300,500 |
| 2021-04-14 | $6.31 | $6.38 | $6.11 | $6.37 | $6.37 | 424,890 |
| 2021-04-13 | $6.36 | $6.39 | $6.31 | $6.33 | $6.33 | 479,200 |
| 2021-04-12 | $6.40 | $6.40 | $6.35 | $6.35 | $6.35 | 543,700 |
| 2021-04-09 | $6.35 | $6.40 | $6.33 | $6.39 | $6.39 | 553,010 |
| 2021-04-08 | $6.35 | $6.39 | $6.34 | $6.37 | $6.37 | 813,800 |
| 2021-04-07 | $6.41 | $6.46 | $6.35 | $6.37 | $6.37 | 1,002,500 |
| 2021-04-06 | $6.40 | $6.45 | $6.40 | $6.45 | $6.45 | 397,900 |
| 2021-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-04-02 | $6.51 | $6.51 | $6.36 | $6.43 | $6.43 | 832,130 |
| 2021-04-01 | $6.44 | $6.60 | $6.42 | $6.51 | $6.51 | 1,016,420 |
| 2021-03-31 | $6.33 | $6.44 | $6.33 | $6.41 | $6.41 | 345,020 |
| 2021-03-30 | $6.50 | $6.50 | $6.36 | $6.40 | $6.40 | 746,920 |
| 2021-03-29 | $6.55 | $6.59 | $6.50 | $6.53 | $6.53 | 709,920 |
| 2021-03-26 | $6.55 | $6.61 | $6.50 | $6.60 | $6.60 | 324,000 |
| 2021-03-25 | $6.53 | $6.59 | $6.50 | $6.54 | $6.54 | 664,100 |
| 2021-03-24 | $6.63 | $6.66 | $6.55 | $6.59 | $6.59 | 433,500 |
| 2021-03-23 | $6.68 | $6.77 | $6.61 | $6.68 | $6.68 | 664,700 |
| 2021-03-22 | $6.52 | $6.68 | $6.52 | $6.68 | $6.68 | 834,100 |
| 2021-03-19 | $6.52 | $6.63 | $6.46 | $6.59 | $6.59 | 841,900 |
| 2021-03-18 | $6.45 | $6.68 | $6.42 | $6.61 | $6.61 | 1,287,100 |
| 2021-03-17 | $6.40 | $6.48 | $6.34 | $6.46 | $6.46 | 1,076,500 |
| 2021-03-16 | $6.36 | $6.41 | $6.32 | $6.40 | $6.40 | 572,120 |
| 2021-03-15 | $6.38 | $6.40 | $6.30 | $6.34 | $6.34 | 843,720 |
| 2021-03-12 | $6.37 | $6.37 | $6.28 | $6.36 | $6.36 | 686,730 |
| 2021-03-11 | $6.22 | $6.35 | $6.20 | $6.34 | $6.34 | 882,100 |
| 2021-03-10 | $6.28 | $6.32 | $6.20 | $6.23 | $6.23 | 615,500 |
| 2021-03-09 | $6.34 | $6.40 | $6.05 | $6.28 | $6.28 | 1,045,800 |
| 2021-03-08 | $6.44 | $6.47 | $6.35 | $6.35 | $6.35 | 983,800 |
| 2021-03-05 | $6.33 | $6.41 | $6.29 | $6.39 | $6.39 | 935,750 |
| 2021-03-04 | $6.40 | $6.43 | $6.36 | $6.36 | $6.36 | 1,143,230 |
| 2021-03-03 | $6.36 | $6.49 | $6.30 | $6.46 | $6.46 | 1,464,450 |
| 2021-03-02 | $6.38 | $6.50 | $6.34 | $6.40 | $6.40 | 1,321,680 |
| 2021-03-01 | $6.41 | $6.49 | $6.34 | $6.41 | $6.41 | 1,914,100 |
| 2021-02-26 | $6.80 | $6.80 | $6.53 | $6.53 | $6.53 | 1,897,800 |
| 2021-02-25 | $7.29 | $7.29 | $6.85 | $6.87 | $6.87 | 2,337,020 |
| 2021-02-24 | $6.91 | $7.15 | $6.74 | $7.02 | $7.02 | 3,841,620 |
| 2021-02-23 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 591,500 |
| 2021-02-22 | $6.63 | $6.68 | $6.38 | $6.68 | $6.68 | 1,034,400 |
| 2021-02-19 | $6.10 | $6.36 | $6.03 | $6.36 | $6.36 | 2,332,000 |
| 2021-02-18 | $6.22 | $6.22 | $6.01 | $6.06 | $6.06 | 2,152,600 |
| 2021-02-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-02-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-02-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-02-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-02-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-02-10 | $5.86 | $5.92 | $5.83 | $5.92 | $5.92 | 2,544,920 |
| 2021-02-09 | $5.91 | $6.04 | $5.79 | $5.91 | $5.91 | 5,691,680 |
| 2021-02-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 810,600 |
| 2021-02-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 474,900 |
| 2021-02-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 306,600 |
| 2021-02-03 | $6.94 | $7.20 | $6.86 | $7.11 | $7.11 | 3,017,700 |
| 2021-02-02 | $6.90 | $6.97 | $6.80 | $6.94 | $6.94 | 2,413,440 |
| 2021-02-01 | $7.02 | $7.13 | $6.87 | $6.90 | $6.90 | 2,471,440 |
| 2021-01-29 | $6.91 | $7.03 | $6.84 | $7.01 | $7.01 | 2,687,280 |
| 2021-01-28 | $6.95 | $6.99 | $6.80 | $6.91 | $6.91 | 3,175,270 |
| 2021-01-27 | $7.08 | $7.17 | $6.92 | $6.99 | $6.99 | 1,825,000 |
| 2021-01-26 | $7.10 | $7.30 | $7.06 | $7.10 | $7.10 | 1,624,100 |
| 2021-01-25 | $7.24 | $7.45 | $7.11 | $7.11 | $7.11 | 2,973,400 |
| 2021-01-22 | $7.16 | $7.49 | $7.14 | $7.23 | $7.23 | 2,949,400 |
| 2021-01-21 | $6.99 | $7.30 | $6.99 | $7.14 | $7.14 | 1,000,500 |
| 2021-01-20 | $7.08 | $7.15 | $6.95 | $6.99 | $6.99 | 1,114,420 |
| 2021-01-19 | $7.20 | $7.25 | $7.06 | $7.11 | $7.11 | 1,432,300 |
| 2021-01-18 | $7.00 | $7.32 | $6.97 | $7.23 | $7.23 | 1,986,810 |
| 2021-01-15 | $6.98 | $7.01 | $6.90 | $7.00 | $7.00 | 1,516,000 |
| 2021-01-14 | $6.98 | $7.06 | $6.87 | $6.98 | $6.98 | 909,900 |
| 2021-01-13 | $6.97 | $6.99 | $6.79 | $6.98 | $6.98 | 1,541,400 |
| 2021-01-12 | $6.88 | $6.98 | $6.72 | $6.97 | $6.97 | 2,007,500 |
| 2021-01-11 | $6.67 | $6.89 | $6.61 | $6.88 | $6.88 | 2,284,700 |
| 2021-01-08 | $7.00 | $7.00 | $6.61 | $6.69 | $6.69 | 1,799,500 |
| 2021-01-07 | $6.97 | $7.05 | $6.91 | $6.96 | $6.96 | 1,836,710 |
| 2021-01-06 | $7.00 | $7.04 | $6.90 | $6.98 | $6.98 | 1,452,300 |
| 2021-01-05 | $6.90 | $7.14 | $6.84 | $7.06 | $7.06 | 2,556,880 |
| 2021-01-04 | $6.96 | $7.02 | $6.83 | $6.92 | $6.92 | 3,675,450 |
| 2021-01-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-31 | $6.76 | $6.76 | $6.64 | $6.69 | $6.69 | 639,100 |
| 2020-12-30 | $6.66 | $6.81 | $6.60 | $6.74 | $6.74 | 1,124,100 |
| 2020-12-29 | $6.33 | $6.73 | $6.33 | $6.68 | $6.68 | 1,068,600 |
| 2020-12-28 | $6.47 | $6.47 | $6.38 | $6.42 | $6.42 | 476,000 |
| 2020-12-25 | $6.41 | $6.51 | $6.38 | $6.47 | $6.47 | 509,230 |
| 2020-12-24 | $6.52 | $6.57 | $6.39 | $6.41 | $6.41 | 727,400 |
| 2020-12-23 | $6.56 | $6.58 | $6.49 | $6.57 | $6.57 | 721,400 |
| 2020-12-22 | $6.60 | $6.64 | $6.46 | $6.56 | $6.56 | 900,000 |
| 2020-12-21 | $6.71 | $6.90 | $6.62 | $6.63 | $6.63 | 1,085,200 |
| 2020-12-18 | $6.56 | $6.72 | $6.56 | $6.69 | $6.69 | 1,075,000 |
| 2020-12-17 | $6.51 | $6.68 | $6.42 | $6.60 | $6.60 | 1,289,620 |
| 2020-12-16 | $6.60 | $6.68 | $6.54 | $6.59 | $6.59 | 1,650,400 |
| 2020-12-15 | $6.45 | $6.66 | $6.35 | $6.56 | $6.56 | 1,148,120 |
| 2020-12-14 | $6.41 | $6.49 | $6.23 | $6.46 | $6.46 | 660,600 |
| 2020-12-11 | $6.55 | $6.55 | $6.39 | $6.48 | $6.48 | 890,300 |
| 2020-12-10 | $6.55 | $6.60 | $6.49 | $6.56 | $6.56 | 913,450 |
| 2020-12-09 | $6.45 | $6.64 | $6.40 | $6.57 | $6.57 | 1,350,000 |
| 2020-12-08 | $6.37 | $6.49 | $6.37 | $6.47 | $6.47 | 928,800 |
| 2020-12-07 | $6.35 | $6.44 | $6.35 | $6.40 | $6.40 | 512,600 |
| 2020-12-04 | $6.35 | $6.44 | $6.33 | $6.39 | $6.39 | 439,700 |
| 2020-12-03 | $6.33 | $6.37 | $6.31 | $6.37 | $6.37 | 311,600 |
| 2020-12-02 | $6.32 | $6.35 | $6.30 | $6.34 | $6.34 | 199,900 |
| 2020-12-01 | $6.36 | $6.36 | $6.30 | $6.35 | $6.35 | 413,600 |
| 2020-11-30 | $6.34 | $6.38 | $6.30 | $6.35 | $6.35 | 387,200 |
| 2020-11-27 | $6.29 | $6.35 | $6.22 | $6.34 | $6.34 | 557,900 |
| 2020-11-26 | $6.35 | $6.35 | $6.27 | $6.29 | $6.29 | 425,000 |
| 2020-11-25 | $6.31 | $6.36 | $6.29 | $6.33 | $6.33 | 633,100 |
| 2020-11-24 | $6.30 | $6.40 | $6.30 | $6.34 | $6.34 | 542,930 |
| 2020-11-23 | $6.31 | $6.33 | $6.25 | $6.30 | $6.30 | 655,010 |
| 2020-11-20 | $6.30 | $6.33 | $6.24 | $6.31 | $6.31 | 834,800 |
| 2020-11-19 | $6.32 | $6.37 | $6.28 | $6.31 | $6.31 | 636,300 |
| 2020-11-18 | $6.42 | $6.44 | $6.35 | $6.37 | $6.37 | 793,800 |
| 2020-11-17 | $6.38 | $6.43 | $6.35 | $6.42 | $6.42 | 469,840 |
| 2020-11-16 | $6.34 | $6.45 | $6.29 | $6.42 | $6.42 | 721,300 |
| 2020-11-13 | $6.37 | $6.37 | $6.28 | $6.34 | $6.34 | 473,300 |
| 2020-11-12 | $6.32 | $6.40 | $6.25 | $6.37 | $6.37 | 880,040 |
| 2020-11-11 | $6.36 | $6.41 | $6.29 | $6.31 | $6.31 | 1,010,710 |
| 2020-11-10 | $6.42 | $6.45 | $6.38 | $6.40 | $6.40 | 673,800 |
| 2020-11-09 | $6.46 | $6.49 | $6.42 | $6.46 | $6.46 | 763,610 |
| 2020-11-06 | $6.49 | $6.49 | $6.42 | $6.47 | $6.47 | 355,600 |
| 2020-11-05 | $6.47 | $6.50 | $6.45 | $6.47 | $6.47 | 304,710 |
| 2020-11-04 | $6.40 | $6.50 | $6.40 | $6.47 | $6.47 | 220,100 |
| 2020-11-03 | $6.35 | $6.47 | $6.35 | $6.45 | $6.45 | 477,500 |
| 2020-11-02 | $6.21 | $6.44 | $6.21 | $6.40 | $6.40 | 468,900 |
| 2020-10-30 | $6.64 | $6.64 | $6.38 | $6.46 | $6.46 | 585,780 |
| 2020-10-29 | $6.50 | $6.66 | $6.48 | $6.64 | $6.64 | 616,600 |
| 2020-10-28 | $6.51 | $6.57 | $6.48 | $6.56 | $6.56 | 313,700 |
| 2020-10-27 | $6.45 | $6.55 | $6.43 | $6.54 | $6.54 | 503,500 |
| 2020-10-26 | $6.41 | $6.52 | $6.40 | $6.52 | $6.52 | 478,720 |
| 2020-10-23 | $6.50 | $6.52 | $6.40 | $6.45 | $6.45 | 445,400 |
| 2020-10-22 | $6.43 | $6.49 | $6.42 | $6.48 | $6.48 | 246,000 |
| 2020-10-21 | $6.50 | $6.53 | $6.40 | $6.46 | $6.46 | 367,200 |
| 2020-10-20 | $6.55 | $6.55 | $6.50 | $6.54 | $6.54 | 236,100 |
| 2020-10-19 | $6.63 | $6.63 | $6.53 | $6.57 | $6.57 | 307,200 |
| 2020-10-16 | $6.49 | $6.62 | $6.48 | $6.58 | $6.58 | 481,920 |
| 2020-10-15 | $6.40 | $6.52 | $6.38 | $6.48 | $6.48 | 716,240 |
| 2020-10-14 | $6.52 | $6.52 | $6.40 | $6.41 | $6.41 | 1,080,600 |
| 2020-10-13 | $6.48 | $6.52 | $6.46 | $6.51 | $6.51 | 432,310 |
| 2020-10-12 | $6.49 | $6.59 | $6.44 | $6.56 | $6.56 | 626,560 |
| 2020-10-09 | $6.38 | $6.49 | $6.38 | $6.47 | $6.47 | 404,020 |
| 2020-10-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-10-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-10-06 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-10-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-10-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-10-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-09-30 | $6.40 | $6.40 | $6.33 | $6.37 | $6.37 | 357,080 |
| 2020-09-29 | $6.42 | $6.42 | $6.33 | $6.40 | $6.40 | 513,180 |
| 2020-09-28 | $6.41 | $6.41 | $6.34 | $6.36 | $6.36 | 300,040 |
| 2020-09-25 | $6.50 | $6.50 | $6.30 | $6.41 | $6.41 | 516,200 |
| 2020-09-24 | $6.49 | $6.50 | $6.43 | $6.45 | $6.45 | 544,000 |
| 2020-09-23 | $6.48 | $6.54 | $6.43 | $6.49 | $6.49 | 516,300 |
| 2020-09-22 | $6.45 | $6.53 | $6.44 | $6.48 | $6.48 | 631,800 |
| 2020-09-21 | $6.54 | $6.56 | $6.43 | $6.50 | $6.50 | 1,007,380 |
| 2020-09-18 | $6.55 | $6.57 | $6.47 | $6.56 | $6.56 | 763,420 |
| 2020-09-17 | $6.48 | $6.53 | $6.44 | $6.50 | $6.50 | 558,900 |
| 2020-09-16 | $6.54 | $6.54 | $6.42 | $6.47 | $6.47 | 778,110 |
| 2020-09-15 | $6.65 | $6.68 | $6.46 | $6.54 | $6.54 | 1,391,570 |
| 2020-09-14 | $6.78 | $6.79 | $6.63 | $6.65 | $6.65 | 1,747,060 |
| 2020-09-11 | $6.70 | $6.79 | $6.65 | $6.78 | $6.78 | 593,940 |
| 2020-09-10 | $6.81 | $6.84 | $6.70 | $6.70 | $6.70 | 1,722,700 |
| 2020-09-09 | $6.85 | $6.91 | $6.78 | $6.83 | $6.83 | 2,023,200 |
| 2020-09-08 | $6.96 | $6.96 | $6.84 | $6.90 | $6.90 | 2,125,500 |
| 2020-09-07 | $6.92 | $7.00 | $6.88 | $6.88 | $6.88 | 1,642,500 |
| 2020-09-04 | $7.01 | $7.08 | $6.80 | $7.01 | $7.01 | 5,522,420 |
| 2020-09-03 | $7.34 | $7.34 | $7.07 | $7.08 | $7.08 | 10,682,990 |
| 2020-09-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 74,910 |
| 2020-09-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 747,200 |
| 2020-08-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-18 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-08-17 | $6.32 | $6.37 | $6.31 | $6.36 | $6.36 | 815,200 |
| 2020-08-14 | $6.31 | $6.35 | $6.26 | $6.34 | $6.34 | 431,500 |
| 2020-08-13 | $6.27 | $6.35 | $6.25 | $6.35 | $6.35 | 508,600 |
| 2020-08-12 | $6.29 | $6.29 | $6.18 | $6.27 | $6.27 | 841,250 |
| 2020-08-11 | $6.38 | $6.38 | $6.27 | $6.29 | $6.29 | 896,700 |
| 2020-08-10 | $6.36 | $6.42 | $6.36 | $6.39 | $6.39 | 710,200 |
| 2020-08-07 | $6.50 | $6.55 | $6.36 | $6.40 | $6.40 | 947,410 |
| 2020-08-06 | $6.61 | $6.61 | $6.48 | $6.53 | $6.53 | 869,800 |
| 2020-08-05 | $6.44 | $6.66 | $6.41 | $6.64 | $6.64 | 1,600,300 |
| 2020-08-04 | $6.40 | $6.44 | $6.39 | $6.44 | $6.44 | 759,000 |
| 2020-08-03 | $6.34 | $6.42 | $6.33 | $6.42 | $6.42 | 724,400 |
| 2020-07-31 | $6.33 | $6.41 | $6.27 | $6.34 | $6.34 | 946,600 |
| 2020-07-30 | $6.40 | $6.44 | $6.30 | $6.35 | $6.35 | 485,900 |
| 2020-07-29 | $6.30 | $6.42 | $6.25 | $6.42 | $6.42 | 596,010 |
| 2020-07-28 | $6.23 | $6.33 | $6.20 | $6.31 | $6.31 | 709,610 |
| 2020-07-27 | $6.33 | $6.33 | $6.17 | $6.23 | $6.23 | 606,400 |
| 2020-07-24 | $6.35 | $6.40 | $6.23 | $6.31 | $6.31 | 793,200 |
| 2020-07-23 | $6.47 | $6.50 | $6.30 | $6.41 | $6.41 | 1,081,300 |
| 2020-07-22 | $6.56 | $6.60 | $6.48 | $6.50 | $6.50 | 1,158,300 |
| 2020-07-21 | $6.62 | $6.66 | $6.55 | $6.57 | $6.57 | 691,000 |
| 2020-07-20 | $6.58 | $6.65 | $6.50 | $6.63 | $6.63 | 850,100 |
| 2020-07-17 | $6.50 | $6.60 | $6.44 | $6.59 | $6.59 | 1,280,700 |
| 2020-07-16 | $6.64 | $6.67 | $6.38 | $6.42 | $6.42 | 2,063,800 |
| 2020-07-15 | $6.53 | $6.68 | $6.49 | $6.64 | $6.64 | 1,683,710 |
| 2020-07-14 | $6.49 | $6.62 | $6.48 | $6.53 | $6.53 | 2,513,540 |
| 2020-07-13 | $6.56 | $6.57 | $6.39 | $6.53 | $6.53 | 4,600,300 |
| 2020-07-10 | $6.55 | $6.66 | $6.50 | $6.54 | $6.54 | 3,306,930 |
| 2020-07-09 | $6.58 | $6.62 | $6.49 | $6.56 | $6.56 | 3,188,300 |
| 2020-07-08 | $6.75 | $6.77 | $6.41 | $6.60 | $6.60 | 2,888,530 |
| 2020-07-07 | $6.84 | $6.87 | $6.70 | $6.75 | $6.75 | 1,922,100 |
| 2020-07-06 | $6.92 | $6.96 | $6.82 | $6.82 | $6.82 | 3,010,110 |
| 2020-07-03 | $6.98 | $6.98 | $6.90 | $6.90 | $6.90 | 1,313,520 |
| 2020-07-02 | $6.90 | $7.00 | $6.89 | $6.98 | $6.98 | 819,620 |
| 2020-07-01 | $6.87 | $6.93 | $6.83 | $6.90 | $6.90 | 387,400 |
| 2020-06-30 | $6.90 | $7.00 | $6.86 | $6.90 | $6.90 | 739,000 |
| 2020-06-29 | $6.83 | $6.90 | $6.83 | $6.87 | $6.87 | 346,500 |
| 2020-06-26 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2020-06-25 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2020-06-24 | $6.92 | $6.94 | $6.85 | $6.89 | $6.89 | 583,200 |
| 2020-06-23 | $6.87 | $6.93 | $6.83 | $6.92 | $6.92 | 467,330 |
| 2020-06-22 | $6.91 | $6.95 | $6.86 | $6.91 | $6.91 | 615,800 |
| 2020-06-19 | $6.91 | $6.96 | $6.89 | $6.91 | $6.91 | 469,460 |
| 2020-06-18 | $6.80 | $6.94 | $6.80 | $6.90 | $6.90 | 651,300 |
| 2020-06-17 | $7.01 | $7.02 | $6.77 | $6.88 | $6.88 | 1,430,600 |
| 2020-06-16 | $6.99 | $7.03 | $6.97 | $7.02 | $7.02 | 1,288,400 |
| 2020-06-15 | $7.04 | $7.04 | $6.90 | $7.00 | $7.00 | 1,001,220 |
| 2020-06-12 | $6.79 | $7.05 | $6.71 | $7.05 | $7.05 | 1,293,310 |
| 2020-06-11 | $6.88 | $6.88 | $6.75 | $6.85 | $6.85 | 791,800 |
| 2020-06-10 | $6.72 | $6.93 | $6.71 | $6.85 | $6.85 | 673,910 |
| 2020-06-09 | $6.61 | $6.82 | $6.58 | $6.74 | $6.74 | 1,122,010 |
| 2020-06-08 | $6.58 | $6.73 | $6.53 | $6.62 | $6.62 | 656,460 |
| 2020-06-05 | $6.51 | $6.61 | $6.34 | $6.56 | $6.56 | 752,100 |
| 2020-06-04 | $6.55 | $6.55 | $6.40 | $6.51 | $6.51 | 369,100 |
| 2020-06-03 | $6.60 | $6.61 | $6.53 | $6.54 | $6.54 | 342,900 |
| 2020-06-02 | $6.60 | $6.66 | $6.54 | $6.58 | $6.58 | 396,050 |
| 2020-06-01 | $6.53 | $6.68 | $6.52 | $6.63 | $6.63 | 463,500 |
| 2020-05-29 | $6.43 | $6.64 | $6.43 | $6.58 | $6.58 | 484,700 |
| 2020-05-28 | $6.41 | $6.48 | $6.38 | $6.46 | $6.46 | 345,300 |
| 2020-05-27 | $6.51 | $6.51 | $6.40 | $6.44 | $6.44 | 610,600 |
| 2020-05-26 | $6.29 | $6.59 | $6.25 | $6.52 | $6.52 | 767,910 |
| 2020-05-25 | $6.26 | $6.31 | $6.22 | $6.29 | $6.29 | 651,600 |
| 2020-05-22 | $6.27 | $6.32 | $6.20 | $6.27 | $6.27 | 406,300 |
| 2020-05-21 | $6.26 | $6.30 | $6.26 | $6.30 | $6.30 | 425,400 |
| 2020-05-20 | $6.28 | $6.30 | $6.23 | $6.29 | $6.29 | 617,400 |
| 2020-05-19 | $6.34 | $6.34 | $6.26 | $6.32 | $6.32 | 504,510 |
| 2020-05-18 | $6.24 | $6.31 | $6.22 | $6.30 | $6.30 | 432,100 |
| 2020-05-15 | $6.18 | $6.24 | $6.18 | $6.24 | $6.24 | 245,900 |
| 2020-05-14 | $6.23 | $6.26 | $6.20 | $6.20 | $6.20 | 487,300 |
| 2020-05-13 | $6.22 | $6.25 | $6.16 | $6.24 | $6.24 | 376,000 |
| 2020-05-12 | $6.27 | $6.28 | $6.13 | $6.22 | $6.22 | 586,900 |
| 2020-05-11 | $6.35 | $6.35 | $6.25 | $6.30 | $6.30 | 687,210 |
| 2020-05-08 | $6.33 | $6.35 | $6.29 | $6.34 | $6.34 | 661,400 |
| 2020-05-07 | $6.32 | $6.35 | $6.26 | $6.34 | $6.34 | 505,700 |
| 2020-05-06 | $6.39 | $6.39 | $6.27 | $6.32 | $6.32 | 1,037,520 |
| 2020-05-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2020-05-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2020-05-01 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2020-04-30 | $6.29 | $6.42 | $6.25 | $6.41 | $6.41 | 737,320 |
| 2020-04-29 | $6.31 | $6.40 | $6.28 | $6.28 | $6.28 | 708,680 |
| 2020-04-28 | $6.40 | $6.52 | $6.29 | $6.37 | $6.37 | 1,312,780 |
| 2020-04-27 | $6.46 | $6.62 | $6.38 | $6.44 | $6.44 | 1,836,700 |
| 2020-04-24 | $6.20 | $6.53 | $6.16 | $6.53 | $6.53 | 2,668,330 |
| 2020-04-23 | $6.28 | $6.29 | $6.19 | $6.22 | $6.22 | 1,548,210 |
| 2020-04-22 | $6.00 | $6.32 | $5.98 | $6.29 | $6.29 | 2,142,390 |
| 2020-04-21 | $6.04 | $6.04 | $5.98 | $6.02 | $6.02 | 336,400 |
| 2020-04-20 | $6.04 | $6.05 | $5.99 | $6.03 | $6.03 | 515,300 |
| 2020-04-17 | $6.05 | $6.11 | $6.01 | $6.02 | $6.02 | 563,800 |
| 2020-04-16 | $6.03 | $6.06 | $5.95 | $6.05 | $6.05 | 704,800 |
| 2020-04-15 | $5.99 | $6.05 | $5.99 | $6.05 | $6.05 | 419,900 |
| 2020-04-14 | $5.97 | $6.05 | $5.97 | $6.04 | $6.04 | 637,080 |
| 2020-04-13 | $5.92 | $6.03 | $5.92 | $5.99 | $5.99 | 448,200 |
| 2020-04-10 | $6.02 | $6.08 | $5.96 | $6.02 | $6.02 | 799,600 |
| 2020-04-09 | $6.11 | $6.17 | $5.99 | $6.02 | $6.02 | 1,128,880 |
| 2020-04-08 | $6.07 | $6.16 | $6.07 | $6.11 | $6.11 | 1,101,300 |
| 2020-04-07 | $6.09 | $6.15 | $6.06 | $6.11 | $6.11 | 963,180 |
| 2020-04-06 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2020-04-03 | $6.04 | $6.06 | $5.97 | $6.06 | $6.06 | 593,650 |
| 2020-04-02 | $5.88 | $6.06 | $5.88 | $6.05 | $6.05 | 605,550 |
| 2020-04-01 | $5.95 | $6.00 | $5.91 | $5.93 | $5.93 | 595,750 |
| 2020-03-31 | $5.94 | $6.05 | $5.92 | $5.96 | $5.96 | 659,850 |
| 2020-03-30 | $5.82 | $5.97 | $5.76 | $5.94 | $5.94 | 951,700 |
| 2020-03-27 | $5.81 | $5.96 | $5.80 | $5.89 | $5.89 | 840,100 |
| 2020-03-26 | $5.84 | $5.85 | $5.79 | $5.79 | $5.79 | 959,300 |
| 2020-03-25 | $5.84 | $5.89 | $5.80 | $5.84 | $5.84 | 721,710 |
| 2020-03-24 | $5.73 | $5.86 | $5.73 | $5.79 | $5.79 | 682,410 |
| 2020-03-23 | $5.87 | $5.87 | $5.68 | $5.70 | $5.70 | 1,113,700 |
| 2020-03-20 | $5.93 | $6.01 | $5.90 | $5.96 | $5.96 | 1,392,660 |
| 2020-03-19 | $6.01 | $6.07 | $5.90 | $6.00 | $6.00 | 1,289,500 |
| 2020-03-18 | $6.08 | $6.22 | $6.00 | $6.08 | $6.08 | 1,660,320 |
| 2020-03-17 | $6.04 | $6.10 | $5.96 | $6.04 | $6.04 | 1,011,200 |
| 2020-03-16 | $6.05 | $6.21 | $5.98 | $6.08 | $6.08 | 2,201,310 |
| 2020-03-13 | $5.80 | $6.03 | $5.79 | $6.00 | $6.00 | 1,279,120 |
| 2020-03-12 | $6.17 | $6.19 | $6.03 | $6.09 | $6.09 | 1,464,670 |
| 2020-03-11 | $6.20 | $6.35 | $6.15 | $6.25 | $6.25 | 1,669,450 |
| 2020-03-10 | $6.05 | $6.20 | $5.93 | $6.18 | $6.18 | 1,490,960 |
| 2020-03-09 | $6.00 | $6.16 | $5.93 | $6.11 | $6.11 | 1,632,800 |
| 2020-03-06 | $5.98 | $6.08 | $5.98 | $6.05 | $6.05 | 1,011,410 |
| 2020-03-05 | $5.99 | $6.09 | $5.96 | $6.08 | $6.08 | 1,294,310 |
| 2020-03-04 | $5.80 | $5.95 | $5.77 | $5.93 | $5.93 | 839,210 |
| 2020-03-03 | $5.77 | $5.88 | $5.76 | $5.80 | $5.80 | 911,300 |
| 2020-03-02 | $5.67 | $5.78 | $5.66 | $5.77 | $5.77 | 1,597,400 |
| 2020-02-28 | $5.90 | $5.91 | $5.68 | $5.68 | $5.68 | 2,007,900 |
| 2020-02-27 | $5.96 | $5.98 | $5.89 | $5.98 | $5.98 | 1,235,100 |
| 2020-02-26 | $6.00 | $6.04 | $5.90 | $5.94 | $5.94 | 2,314,100 |
| 2020-02-25 | $6.08 | $6.15 | $6.01 | $6.06 | $6.06 | 1,878,470 |
| 2020-02-24 | $6.33 | $6.33 | $6.20 | $6.24 | $6.24 | 1,801,980 |
| 2020-02-21 | $6.23 | $6.31 | $6.21 | $6.31 | $6.31 | 1,236,700 |
| 2020-02-20 | $6.22 | $6.28 | $6.20 | $6.26 | $6.26 | 1,375,310 |
| 2020-02-19 | $6.32 | $6.32 | $6.20 | $6.20 | $6.20 | 1,057,800 |
| 2020-02-18 | $6.23 | $6.36 | $6.22 | $6.30 | $6.30 | 1,172,020 |
| 2020-02-17 | $6.23 | $6.25 | $6.16 | $6.24 | $6.24 | 1,367,900 |
| 2020-02-14 | $6.25 | $6.29 | $6.15 | $6.19 | $6.19 | 802,100 |
| 2020-02-13 | $6.29 | $6.36 | $6.26 | $6.29 | $6.29 | 811,800 |
| 2020-02-12 | $6.25 | $6.32 | $6.21 | $6.29 | $6.29 | 1,070,300 |
| 2020-02-11 | $6.28 | $6.35 | $6.21 | $6.28 | $6.28 | 646,900 |
| 2020-02-10 | $5.93 | $6.29 | $5.93 | $6.26 | $6.26 | 1,039,800 |
| 2020-02-07 | $6.33 | $6.33 | $6.16 | $6.24 | $6.24 | 994,220 |
| 2020-02-06 | $6.11 | $6.41 | $6.03 | $6.33 | $6.33 | 1,638,320 |
| 2020-02-05 | $6.08 | $6.19 | $6.01 | $6.11 | $6.11 | 1,185,900 |
| 2020-02-04 | $6.07 | $6.24 | $6.07 | $6.07 | $6.07 | 1,811,500 |
| 2020-02-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 242,500 |
| 2020-01-31 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-01-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-01-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-01-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-01-27 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-01-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2020-01-23 | $6.92 | $6.93 | $6.59 | $6.73 | $6.73 | 1,044,210 |
| 2020-01-22 | $6.88 | $6.96 | $6.86 | $6.94 | $6.94 | 518,500 |
| 2020-01-21 | $6.95 | $6.98 | $6.88 | $6.91 | $6.91 | 599,600 |
| 2020-01-20 | $7.09 | $7.09 | $6.87 | $6.95 | $6.95 | 1,216,220 |
| 2020-01-17 | $7.11 | $7.12 | $7.02 | $7.09 | $7.09 | 761,000 |
| 2020-01-16 | $7.21 | $7.23 | $7.07 | $7.09 | $7.09 | 485,800 |
| 2020-01-15 | $7.17 | $7.27 | $7.16 | $7.21 | $7.21 | 516,700 |
| 2020-01-14 | $7.14 | $7.18 | $7.08 | $7.15 | $7.15 | 452,700 |
| 2020-01-13 | $7.09 | $7.15 | $7.03 | $7.13 | $7.13 | 488,200 |
| 2020-01-10 | $7.15 | $7.15 | $7.06 | $7.13 | $7.13 | 484,640 |
| 2020-01-09 | $7.07 | $7.15 | $7.07 | $7.13 | $7.13 | 271,260 |
| 2020-01-08 | $7.09 | $7.14 | $7.02 | $7.04 | $7.04 | 580,700 |
| 2020-01-07 | $7.15 | $7.15 | $7.06 | $7.14 | $7.14 | 769,800 |
| 2020-01-06 | $7.10 | $7.32 | $7.05 | $7.14 | $7.14 | 1,206,720 |
| 2020-01-03 | $6.95 | $7.13 | $6.93 | $7.12 | $7.12 | 716,010 |
| 2020-01-02 | $6.85 | $6.99 | $6.85 | $6.97 | $6.97 | 698,200 |
| 2020-01-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2019-12-31 | $6.79 | $6.89 | $6.75 | $6.88 | $6.88 | 638,400 |
| 2019-12-30 | $6.93 | $6.98 | $6.79 | $6.80 | $6.80 | 1,138,900 |
| 2019-12-27 | $7.07 | $7.15 | $7.04 | $7.11 | $7.11 | 585,600 |
| 2019-12-26 | $7.05 | $7.09 | $7.02 | $7.07 | $7.07 | 527,700 |
| 2019-12-25 | $7.15 | $7.19 | $7.03 | $7.05 | $7.05 | 869,450 |
| 2019-12-24 | $7.00 | $7.28 | $6.99 | $7.18 | $7.18 | 976,500 |
| 2019-12-23 | $6.96 | $7.13 | $6.93 | $7.00 | $7.00 | 664,250 |
| 2019-12-20 | $6.93 | $7.00 | $6.93 | $6.96 | $6.96 | 215,960 |
| 2019-12-19 | $6.95 | $6.96 | $6.87 | $6.93 | $6.93 | 373,080 |
| 2019-12-18 | $6.93 | $7.03 | $6.92 | $6.98 | $6.98 | 330,240 |
| 2019-12-17 | $6.95 | $7.00 | $6.92 | $6.98 | $6.98 | 398,500 |
| 2019-12-16 | $6.99 | $6.99 | $6.90 | $6.96 | $6.96 | 398,900 |
| 2019-12-13 | $7.08 | $7.08 | $6.96 | $7.00 | $7.00 | 556,500 |
| 2019-12-12 | $6.80 | $7.13 | $6.78 | $7.10 | $7.10 | 1,297,870 |
| 2019-12-11 | $6.79 | $6.83 | $6.73 | $6.79 | $6.79 | 182,700 |
| 2019-12-10 | $6.81 | $6.85 | $6.73 | $6.78 | $6.78 | 254,000 |
| 2019-12-09 | $6.69 | $6.84 | $6.66 | $6.81 | $6.81 | 425,640 |
| 2019-12-06 | $6.64 | $6.71 | $6.59 | $6.69 | $6.69 | 321,320 |
| 2019-12-05 | $6.63 | $6.68 | $6.58 | $6.60 | $6.60 | 266,520 |
| 2019-12-04 | $6.57 | $6.66 | $6.57 | $6.64 | $6.64 | 308,500 |
| 2019-12-03 | $6.68 | $6.69 | $6.60 | $6.65 | $6.65 | 151,400 |
| 2019-12-02 | $6.78 | $6.80 | $6.60 | $6.65 | $6.65 | 314,800 |
| 2019-11-29 | $6.62 | $6.77 | $6.55 | $6.73 | $6.73 | 298,600 |
| 2019-11-28 | $6.65 | $6.69 | $6.57 | $6.62 | $6.62 | 145,600 |
| 2019-11-27 | $6.60 | $6.62 | $6.56 | $6.61 | $6.61 | 159,500 |
| 2019-11-26 | $6.57 | $6.60 | $6.53 | $6.60 | $6.60 | 146,810 |
| 2019-11-25 | $6.65 | $6.65 | $6.50 | $6.57 | $6.57 | 162,870 |
| 2019-11-22 | $6.54 | $6.64 | $6.53 | $6.62 | $6.62 | 157,400 |
| 2019-11-21 | $6.46 | $6.59 | $6.45 | $6.59 | $6.59 | 167,670 |
| 2019-11-20 | $6.60 | $6.61 | $6.55 | $6.59 | $6.59 | 140,470 |
| 2019-11-19 | $6.55 | $6.60 | $6.52 | $6.60 | $6.60 | 170,000 |
| 2019-11-18 | $6.54 | $6.65 | $6.47 | $6.55 | $6.55 | 501,500 |
| 2019-11-15 | $6.57 | $6.67 | $6.57 | $6.64 | $6.64 | 276,900 |
| 2019-11-14 | $6.68 | $6.68 | $6.61 | $6.64 | $6.64 | 249,400 |
| 2019-11-13 | $6.73 | $6.73 | $6.57 | $6.67 | $6.67 | 308,100 |
| 2019-11-12 | $6.74 | $6.74 | $6.61 | $6.68 | $6.68 | 326,100 |
| 2019-11-11 | $6.99 | $7.03 | $6.63 | $6.70 | $6.70 | 731,700 |
| 2019-11-08 | $7.21 | $7.28 | $6.98 | $6.98 | $6.98 | 297,400 |
| 2019-11-07 | $7.00 | $7.12 | $6.93 | $7.01 | $7.01 | 383,100 |
| 2019-11-06 | $6.83 | $7.10 | $6.75 | $7.01 | $7.01 | 1,083,300 |
| 2019-11-05 | $6.73 | $6.83 | $6.70 | $6.80 | $6.80 | 678,420 |
| 2019-11-04 | $6.79 | $6.79 | $6.70 | $6.74 | $6.74 | 595,270 |
| 2019-11-01 | $6.78 | $6.82 | $6.71 | $6.76 | $6.76 | 402,500 |
| 2019-10-31 | $6.75 | $6.79 | $6.65 | $6.79 | $6.79 | 764,210 |
| 2019-10-30 | $6.60 | $6.75 | $6.60 | $6.73 | $6.73 | 1,060,530 |
| 2019-10-29 | $6.52 | $6.63 | $6.49 | $6.63 | $6.63 | 304,600 |
| 2019-10-28 | $6.47 | $6.61 | $6.45 | $6.52 | $6.52 | 551,100 |
| 2019-10-25 | $6.56 | $6.60 | $6.40 | $6.40 | $6.40 | 349,400 |
| 2019-10-24 | $6.53 | $6.59 | $6.49 | $6.57 | $6.57 | 118,900 |
| 2019-10-23 | $6.58 | $6.60 | $6.55 | $6.58 | $6.58 | 120,830 |
| 2019-10-22 | $6.49 | $6.60 | $6.48 | $6.59 | $6.59 | 283,980 |
| 2019-10-21 | $6.52 | $6.55 | $6.42 | $6.51 | $6.51 | 264,500 |
| 2019-10-18 | $6.52 | $6.54 | $6.42 | $6.50 | $6.50 | 116,900 |
| 2019-10-17 | $6.39 | $6.53 | $6.39 | $6.52 | $6.52 | 275,000 |
| 2019-10-16 | $6.48 | $6.48 | $6.43 | $6.45 | $6.45 | 171,000 |
| 2019-10-15 | $6.49 | $6.54 | $6.42 | $6.52 | $6.52 | 168,100 |
| 2019-10-14 | $6.52 | $6.57 | $6.45 | $6.49 | $6.49 | 311,910 |
| 2019-10-11 | $6.36 | $6.59 | $6.36 | $6.48 | $6.48 | 286,710 |
| 2019-10-10 | $6.34 | $6.37 | $6.32 | $6.35 | $6.35 | 153,100 |
| 2019-10-09 | $6.34 | $6.36 | $6.24 | $6.36 | $6.36 | 120,640 |
| 2019-10-08 | $6.35 | $6.35 | $6.31 | $6.34 | $6.34 | 242,600 |
| 2019-10-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-10-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-09-30 | $6.28 | $6.39 | $6.28 | $6.35 | $6.35 | 130,300 |
| 2019-09-27 | $6.15 | $6.39 | $6.15 | $6.32 | $6.32 | 217,240 |
| 2019-09-26 | $6.45 | $6.45 | $6.22 | $6.24 | $6.24 | 313,400 |
| 2019-09-25 | $6.36 | $6.38 | $6.33 | $6.34 | $6.34 | 153,800 |
| 2019-09-24 | $6.41 | $6.42 | $6.35 | $6.41 | $6.41 | 251,540 |
| 2019-09-23 | $6.40 | $6.41 | $6.31 | $6.38 | $6.38 | 283,000 |
| 2019-09-20 | $6.47 | $6.47 | $6.39 | $6.42 | $6.42 | 422,740 |
| 2019-09-19 | $6.40 | $6.47 | $6.37 | $6.47 | $6.47 | 393,400 |
| 2019-09-18 | $6.41 | $6.45 | $6.38 | $6.43 | $6.43 | 381,500 |
| 2019-09-17 | $6.59 | $6.59 | $6.38 | $6.41 | $6.41 | 1,605,640 |
| 2019-09-16 | $6.64 | $6.65 | $6.56 | $6.64 | $6.64 | 395,940 |
| 2019-09-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2019-09-12 | $6.56 | $6.63 | $6.55 | $6.62 | $6.62 | 167,100 |
| 2019-09-11 | $6.68 | $6.68 | $6.57 | $6.60 | $6.60 | 453,540 |
| 2019-09-10 | $6.69 | $6.69 | $6.63 | $6.65 | $6.65 | 368,000 |
| 2019-09-09 | $6.61 | $6.72 | $6.61 | $6.71 | $6.71 | 291,040 |
| 2019-09-06 | $6.69 | $6.70 | $6.61 | $6.67 | $6.67 | 257,000 |
| 2019-09-05 | $6.59 | $6.70 | $6.59 | $6.68 | $6.68 | 330,110 |
| 2019-09-04 | $6.60 | $6.65 | $6.56 | $6.62 | $6.62 | 248,100 |
| 2019-09-03 | $6.65 | $6.65 | $6.56 | $6.58 | $6.58 | 313,910 |
| 2019-09-02 | $6.55 | $6.62 | $6.54 | $6.60 | $6.60 | 402,400 |
| 2019-08-30 | $6.62 | $6.65 | $6.51 | $6.57 | $6.57 | 180,200 |
| 2019-08-29 | $6.63 | $6.67 | $6.52 | $6.60 | $6.60 | 143,400 |
| 2019-08-28 | $6.50 | $6.66 | $6.46 | $6.66 | $6.66 | 304,300 |
| 2019-08-27 | $6.49 | $6.57 | $6.49 | $6.56 | $6.56 | 193,000 |
| 2019-08-26 | $6.54 | $6.54 | $6.26 | $6.45 | $6.45 | 330,300 |
| 2019-08-23 | $6.51 | $6.61 | $6.51 | $6.58 | $6.58 | 312,210 |
| 2019-08-22 | $6.52 | $6.52 | $6.48 | $6.52 | $6.52 | 167,710 |
| 2019-08-21 | $6.51 | $6.54 | $6.48 | $6.50 | $6.50 | 252,200 |
| 2019-08-20 | $6.51 | $6.54 | $6.48 | $6.49 | $6.49 | 214,100 |
| 2019-08-19 | $6.43 | $6.51 | $6.42 | $6.50 | $6.50 | 448,900 |
| 2019-08-16 | $6.42 | $6.46 | $6.36 | $6.43 | $6.43 | 128,720 |
| 2019-08-15 | $6.31 | $6.39 | $6.31 | $6.39 | $6.39 | 169,500 |
| 2019-08-14 | $6.42 | $6.46 | $6.38 | $6.43 | $6.43 | 126,100 |
| 2019-08-13 | $6.36 | $6.37 | $6.33 | $6.36 | $6.36 | 103,200 |
| 2019-08-12 | $6.32 | $6.38 | $6.26 | $6.37 | $6.37 | 96,900 |
| 2019-08-09 | $6.33 | $6.41 | $6.27 | $6.30 | $6.30 | 205,900 |
| 2019-08-08 | $6.35 | $6.42 | $6.32 | $6.32 | $6.32 | 309,410 |
| 2019-08-07 | $6.42 | $6.45 | $6.33 | $6.33 | $6.33 | 427,800 |
| 2019-08-06 | $6.51 | $6.65 | $6.33 | $6.38 | $6.38 | 734,800 |
| 2019-08-05 | $6.73 | $6.81 | $6.66 | $6.66 | $6.66 | 315,300 |
| 2019-08-02 | $6.61 | $6.92 | $6.61 | $6.82 | $6.82 | 679,600 |
| 2019-08-01 | $6.73 | $6.86 | $6.62 | $6.74 | $6.74 | 304,700 |
| 2019-07-31 | $6.72 | $6.87 | $6.60 | $6.79 | $6.79 | 669,500 |
| 2019-07-30 | $6.57 | $6.80 | $6.57 | $6.68 | $6.68 | 645,300 |
| 2019-07-29 | $6.66 | $6.69 | $6.61 | $6.65 | $6.65 | 416,110 |
| 2019-07-26 | $6.65 | $6.73 | $6.65 | $6.68 | $6.68 | 310,600 |
| 2019-07-25 | $6.56 | $6.70 | $6.56 | $6.67 | $6.67 | 365,000 |
| 2019-07-24 | $6.77 | $6.77 | $6.59 | $6.60 | $6.60 | 332,800 |
| 2019-07-23 | $6.38 | $6.69 | $6.34 | $6.64 | $6.64 | 1,041,700 |
| 2019-07-22 | $6.50 | $6.50 | $6.32 | $6.37 | $6.37 | 199,500 |
| 2019-07-19 | $6.32 | $6.55 | $6.25 | $6.44 | $6.44 | 450,400 |
| 2019-07-18 | $6.33 | $6.34 | $6.25 | $6.34 | $6.34 | 285,500 |
| 2019-07-17 | $6.31 | $6.35 | $6.25 | $6.35 | $6.35 | 459,700 |
| 2019-07-16 | $6.28 | $6.37 | $6.16 | $6.37 | $6.37 | 916,560 |
| 2019-07-15 | $6.36 | $6.39 | $6.13 | $6.34 | $6.34 | 1,519,960 |
| 2019-07-12 | $6.35 | $6.40 | $6.32 | $6.36 | $6.36 | 574,680 |
| 2019-07-11 | $6.42 | $6.44 | $6.30 | $6.38 | $6.38 | 529,500 |
| 2019-07-10 | $6.40 | $6.45 | $6.36 | $6.40 | $6.40 | 584,700 |
| 2019-07-09 | $6.56 | $6.57 | $6.35 | $6.41 | $6.41 | 576,100 |
| 2019-07-08 | $6.79 | $6.79 | $6.49 | $6.57 | $6.57 | 405,200 |
| 2019-07-05 | $6.66 | $6.75 | $6.64 | $6.73 | $6.73 | 331,100 |
| 2019-07-04 | $6.77 | $6.80 | $6.61 | $6.70 | $6.70 | 297,500 |
| 2019-07-03 | $6.78 | $6.83 | $6.74 | $6.80 | $6.80 | 400,500 |
| 2019-07-02 | $6.86 | $6.86 | $6.77 | $6.83 | $6.83 | 502,700 |
| 2019-07-01 | $6.70 | $6.87 | $6.70 | $6.87 | $6.87 | 557,600 |
| 2019-06-28 | $6.85 | $6.85 | $6.60 | $6.64 | $6.64 | 639,700 |
| 2019-06-27 | $6.89 | $6.89 | $6.81 | $6.83 | $6.83 | 362,000 |
| 2019-06-26 | $6.93 | $6.93 | $6.84 | $6.85 | $6.85 | 477,700 |
| 2019-06-25 | $7.02 | $7.02 | $6.90 | $6.92 | $6.92 | 300,700 |
| 2019-06-24 | $7.06 | $7.06 | $6.93 | $6.95 | $6.95 | 207,000 |
| 2019-06-21 | $6.98 | $7.10 | $6.96 | $6.97 | $6.97 | 1,157,200 |
| 2019-06-20 | $6.75 | $6.86 | $6.73 | $6.81 | $6.81 | 491,910 |
| 2019-06-19 | $6.96 | $6.96 | $6.78 | $6.78 | $6.78 | 288,100 |
| 2019-06-18 | $6.85 | $6.86 | $6.74 | $6.80 | $6.80 | 392,500 |
| 2019-06-17 | $6.90 | $6.94 | $6.78 | $6.85 | $6.85 | 339,900 |
| 2019-06-14 | $7.00 | $7.00 | $6.89 | $6.90 | $6.90 | 268,700 |
| 2019-06-13 | $6.98 | $7.01 | $6.90 | $6.99 | $6.99 | 257,600 |
| 2019-06-12 | $7.04 | $7.04 | $6.94 | $6.99 | $6.99 | 343,600 |
| 2019-06-11 | $6.90 | $7.05 | $6.88 | $7.04 | $7.04 | 792,860 |
| 2019-06-10 | $6.86 | $6.98 | $6.85 | $6.90 | $6.90 | 361,900 |
| 2019-06-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-06-06 | $7.09 | $7.09 | $6.83 | $6.83 | $6.83 | 696,300 |
| 2019-06-05 | $7.10 | $7.10 | $7.00 | $7.06 | $7.06 | 488,200 |
| 2019-06-04 | $7.03 | $7.09 | $6.94 | $7.09 | $7.09 | 645,800 |
| 2019-06-03 | $7.09 | $7.22 | $6.93 | $7.04 | $7.04 | 656,500 |
| 2019-05-31 | $7.06 | $7.14 | $7.06 | $7.14 | $7.14 | 240,900 |
| 2019-05-30 | $7.09 | $7.16 | $7.09 | $7.11 | $7.11 | 233,400 |
| 2019-05-29 | $7.12 | $7.18 | $7.09 | $7.16 | $7.16 | 302,100 |
| 2019-05-28 | $7.19 | $7.23 | $7.11 | $7.18 | $7.18 | 734,500 |
| 2019-05-27 | $6.99 | $7.38 | $6.98 | $7.21 | $7.21 | 1,379,000 |
| 2019-05-24 | $7.00 | $7.05 | $6.95 | $7.03 | $7.03 | 394,700 |
| 2019-05-23 | $7.01 | $7.11 | $6.95 | $7.00 | $7.00 | 1,085,700 |
| 2019-05-22 | $7.19 | $7.19 | $7.12 | $7.17 | $7.17 | 381,800 |
| 2019-05-21 | $7.15 | $7.17 | $7.06 | $7.17 | $7.17 | 962,000 |
| 2019-05-20 | $7.18 | $7.30 | $7.02 | $7.09 | $7.09 | 1,155,300 |
| 2019-05-17 | $7.32 | $7.52 | $7.25 | $7.29 | $7.29 | 1,944,600 |
| 2019-05-16 | $7.22 | $7.33 | $7.21 | $7.30 | $7.30 | 643,600 |
| 2019-05-15 | $7.19 | $7.29 | $7.16 | $7.22 | $7.22 | 582,600 |
| 2019-05-14 | $7.15 | $7.16 | $7.02 | $7.15 | $7.15 | 504,700 |
| 2019-05-13 | $7.18 | $7.25 | $7.12 | $7.16 | $7.16 | 648,500 |
| 2019-05-10 | $7.07 | $7.27 | $7.02 | $7.25 | $7.25 | 1,461,900 |
| 2019-05-09 | $7.01 | $7.12 | $6.95 | $7.02 | $7.02 | 655,300 |
| 2019-05-08 | $6.91 | $7.19 | $6.78 | $7.02 | $7.02 | 946,900 |
| 2019-05-07 | $6.87 | $7.10 | $6.87 | $7.01 | $7.01 | 1,402,700 |
| 2019-05-06 | $7.10 | $7.25 | $6.98 | $6.98 | $6.98 | 1,750,500 |
| 2019-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-05-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-05-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-04-30 | $7.22 | $7.38 | $7.07 | $7.35 | $7.35 | 1,162,200 |
| 2019-04-29 | $7.32 | $7.40 | $7.01 | $7.09 | $7.09 | 1,539,000 |
| 2019-04-26 | $7.60 | $7.63 | $7.35 | $7.35 | $7.35 | 3,143,520 |
| 2019-04-25 | $7.81 | $8.06 | $7.67 | $7.74 | $7.74 | 3,659,680 |
| 2019-04-24 | $7.88 | $7.95 | $7.57 | $7.68 | $7.68 | 3,483,100 |
| 2019-04-23 | $7.39 | $7.77 | $7.39 | $7.77 | $7.77 | 3,137,700 |
| 2019-04-22 | $7.40 | $7.62 | $7.31 | $7.40 | $7.40 | 2,482,240 |
| 2019-04-19 | $7.35 | $7.36 | $7.21 | $7.30 | $7.30 | 2,016,030 |
| 2019-04-18 | $7.37 | $7.53 | $7.30 | $7.32 | $7.32 | 2,759,370 |
| 2019-04-17 | $7.16 | $7.43 | $7.11 | $7.37 | $7.37 | 3,067,030 |
| 2019-04-16 | $7.09 | $7.22 | $7.02 | $7.17 | $7.17 | 1,192,140 |
| 2019-04-15 | $7.08 | $7.31 | $7.06 | $7.12 | $7.12 | 1,942,410 |
| 2019-04-12 | $7.06 | $7.08 | $6.96 | $7.00 | $7.00 | 1,213,400 |
| 2019-04-11 | $7.19 | $7.21 | $7.00 | $7.06 | $7.06 | 2,236,810 |
| 2019-04-10 | $7.23 | $7.25 | $7.12 | $7.21 | $7.21 | 1,635,000 |
| 2019-04-09 | $7.25 | $7.27 | $7.13 | $7.21 | $7.21 | 1,528,100 |
| 2019-04-08 | $7.28 | $7.38 | $7.11 | $7.25 | $7.25 | 1,988,500 |
| 2019-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2019-04-04 | $7.36 | $7.43 | $7.17 | $7.24 | $7.24 | 2,521,910 |
| 2019-04-03 | $7.23 | $7.36 | $7.12 | $7.34 | $7.34 | 2,118,280 |
| 2019-04-02 | $7.04 | $7.20 | $7.02 | $7.20 | $7.20 | 2,431,540 |
| 2019-04-01 | $6.90 | $7.05 | $6.88 | $7.04 | $7.04 | 1,264,400 |
| 2019-03-29 | $6.74 | $6.95 | $6.69 | $6.93 | $6.93 | 1,711,100 |
| 2019-03-28 | $6.75 | $6.78 | $6.67 | $6.73 | $6.73 | 919,400 |
| 2019-03-27 | $7.02 | $7.06 | $6.67 | $6.78 | $6.78 | 1,532,000 |
| 2019-03-26 | $7.21 | $7.23 | $6.95 | $6.99 | $6.99 | 1,791,500 |
| 2019-03-25 | $7.11 | $7.23 | $7.01 | $7.18 | $7.18 | 1,964,200 |
| 2019-03-22 | $7.11 | $7.17 | $6.96 | $7.17 | $7.17 | 2,526,750 |
| 2019-03-21 | $7.12 | $7.34 | $7.09 | $7.15 | $7.15 | 4,410,630 |
| 2019-03-20 | $7.56 | $7.56 | $7.18 | $7.36 | $7.36 | 4,395,280 |
| 2019-03-19 | $7.60 | $7.62 | $7.30 | $7.56 | $7.56 | 3,232,420 |
| 2019-03-18 | $7.08 | $7.34 | $7.06 | $7.34 | $7.34 | 1,797,750 |
| 2019-03-15 | $6.80 | $7.00 | $6.79 | $6.99 | $6.99 | 1,659,580 |
| 2019-03-14 | $6.92 | $7.02 | $6.66 | $6.80 | $6.80 | 1,543,000 |
| 2019-03-13 | $7.04 | $7.22 | $6.95 | $7.00 | $7.00 | 2,433,620 |
| 2019-03-12 | $6.90 | $7.08 | $6.83 | $7.04 | $7.04 | 2,269,800 |
| 2019-03-11 | $6.68 | $6.94 | $6.68 | $6.88 | $6.88 | 1,343,600 |
| 2019-03-08 | $6.90 | $6.95 | $6.59 | $6.66 | $6.66 | 2,311,000 |
| 2019-03-07 | $6.75 | $6.96 | $6.75 | $6.94 | $6.94 | 2,524,150 |
| 2019-03-06 | $6.60 | $6.75 | $6.56 | $6.74 | $6.74 | 2,504,860 |
| 2019-03-05 | $6.61 | $6.61 | $6.53 | $6.60 | $6.60 | 1,741,160 |
| 2019-03-04 | $6.66 | $6.69 | $6.54 | $6.62 | $6.62 | 2,371,500 |
| 2019-03-01 | $6.51 | $6.67 | $6.51 | $6.63 | $6.63 | 1,580,700 |
| 2019-02-28 | $6.54 | $6.58 | $6.45 | $6.51 | $6.51 | 1,185,610 |
| 2019-02-27 | $6.47 | $6.65 | $6.46 | $6.54 | $6.54 | 1,129,900 |
| 2019-02-26 | $6.56 | $6.56 | $6.45 | $6.50 | $6.50 | 1,214,850 |
| 2019-02-25 | $6.43 | $6.54 | $6.35 | $6.54 | $6.54 | 1,472,350 |
| 2019-02-22 | $6.26 | $6.39 | $6.26 | $6.39 | $6.39 | 746,900 |
| 2019-02-21 | $6.27 | $6.29 | $6.22 | $6.27 | $6.27 | 690,000 |
| 2019-02-20 | $6.25 | $6.31 | $6.21 | $6.26 | $6.26 | 552,600 |
| 2019-02-19 | $6.30 | $6.35 | $6.21 | $6.25 | $6.25 | 848,990 |
| 2019-02-18 | $6.21 | $6.33 | $6.21 | $6.30 | $6.30 | 757,300 |
| 2019-02-15 | $6.12 | $6.30 | $6.05 | $6.21 | $6.21 | 592,490 |
| 2019-02-14 | $6.12 | $6.12 | $6.04 | $6.07 | $6.07 | 363,810 |
| 2019-02-13 | $6.06 | $6.12 | $6.03 | $6.12 | $6.12 | 501,810 |
| 2019-02-12 | $6.04 | $6.12 | $5.99 | $6.08 | $6.08 | 461,300 |
| 2019-02-11 | $5.90 | $6.06 | $5.87 | $6.03 | $6.03 | 420,050 |
| 2019-02-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-02-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-02-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-02-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-02-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-02-01 | $5.69 | $5.92 | $5.64 | $5.88 | $5.88 | 656,400 |
| 2019-01-31 | $5.71 | $6.04 | $5.65 | $5.65 | $5.65 | 3,038,310 |
| 2019-01-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 87,400 |
| 2019-01-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 174,400 |
| 2019-01-28 | $6.95 | $7.07 | $6.59 | $6.59 | $6.59 | 2,043,800 |
| 2019-01-25 | $7.00 | $7.23 | $6.90 | $6.94 | $6.94 | 2,501,060 |
| 2019-01-24 | $6.70 | $7.01 | $6.63 | $6.96 | $6.96 | 2,319,900 |
| 2019-01-23 | $6.65 | $6.71 | $6.60 | $6.68 | $6.68 | 684,800 |
| 2019-01-22 | $6.57 | $6.66 | $6.54 | $6.63 | $6.63 | 956,000 |
| 2019-01-21 | $6.56 | $6.59 | $6.50 | $6.55 | $6.55 | 689,700 |
| 2019-01-18 | $6.69 | $6.69 | $6.56 | $6.59 | $6.59 | 1,029,730 |
| 2019-01-17 | $6.66 | $6.67 | $6.57 | $6.60 | $6.60 | 779,230 |
| 2019-01-16 | $6.75 | $6.79 | $6.63 | $6.66 | $6.66 | 471,130 |
| 2019-01-15 | $6.76 | $6.77 | $6.61 | $6.75 | $6.75 | 599,800 |
| 2019-01-14 | $6.54 | $6.82 | $6.49 | $6.73 | $6.73 | 1,471,630 |
| 2019-01-11 | $6.69 | $6.71 | $6.41 | $6.51 | $6.51 | 1,696,600 |
| 2019-01-10 | $6.70 | $6.84 | $6.68 | $6.70 | $6.70 | 824,280 |
| 2019-01-09 | $6.72 | $6.88 | $6.62 | $6.70 | $6.70 | 1,637,200 |
| 2019-01-08 | $6.49 | $6.75 | $6.39 | $6.75 | $6.75 | 2,973,650 |
| 2019-01-07 | $6.43 | $6.53 | $6.37 | $6.43 | $6.43 | 1,313,780 |
| 2019-01-04 | $6.10 | $6.43 | $6.04 | $6.43 | $6.43 | 2,098,390 |
| 2019-01-03 | $6.05 | $6.19 | $6.02 | $6.12 | $6.12 | 1,143,000 |
| 2019-01-02 | $6.10 | $6.17 | $5.93 | $6.07 | $6.07 | 1,543,100 |
| 2019-01-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2018-12-31 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2018-12-28 | $6.08 | $6.08 | $5.86 | $6.08 | $6.08 | 2,582,330 |
| 2018-12-27 | $5.97 | $5.97 | $5.73 | $5.79 | $5.79 | 586,900 |
| 2018-12-26 | $5.73 | $5.85 | $5.71 | $5.80 | $5.80 | 411,100 |
| 2018-12-25 | $5.95 | $5.95 | $5.73 | $5.78 | $5.78 | 1,356,340 |
| 2018-12-24 | $6.05 | $6.12 | $6.00 | $6.03 | $6.03 | 300,830 |
| 2018-12-21 | $6.00 | $6.08 | $5.99 | $6.05 | $6.05 | 378,700 |
| 2018-12-20 | $6.06 | $6.10 | $6.00 | $6.05 | $6.05 | 287,900 |
| 2018-12-19 | $6.02 | $6.15 | $5.95 | $6.06 | $6.06 | 630,600 |
| 2018-12-18 | $6.01 | $6.14 | $5.95 | $6.03 | $6.03 | 390,100 |
| 2018-12-17 | $6.06 | $6.13 | $6.05 | $6.09 | $6.09 | 358,800 |
| 2018-12-14 | $6.23 | $6.27 | $6.03 | $6.11 | $6.11 | 630,600 |
| 2018-12-13 | $6.25 | $6.26 | $6.17 | $6.21 | $6.21 | 354,600 |
| 2018-12-12 | $6.18 | $6.35 | $6.18 | $6.24 | $6.24 | 410,400 |
| 2018-12-11 | $6.30 | $6.47 | $6.21 | $6.23 | $6.23 | 702,480 |
| 2018-12-10 | $6.18 | $6.35 | $6.12 | $6.29 | $6.29 | 739,880 |
| 2018-12-07 | $6.20 | $6.25 | $6.11 | $6.16 | $6.16 | 275,800 |
| 2018-12-06 | $6.24 | $6.30 | $6.12 | $6.17 | $6.17 | 727,500 |
| 2018-12-05 | $6.02 | $6.48 | $6.02 | $6.24 | $6.24 | 1,364,100 |
| 2018-12-04 | $5.91 | $6.18 | $5.90 | $6.18 | $6.18 | 1,441,950 |
| 2018-12-03 | $5.80 | $5.93 | $5.78 | $5.89 | $5.89 | 799,900 |
| 2018-11-30 | $5.69 | $5.79 | $5.62 | $5.74 | $5.74 | 369,800 |
| 2018-11-29 | $5.85 | $5.88 | $5.68 | $5.68 | $5.68 | 349,600 |
| 2018-11-28 | $5.78 | $5.86 | $5.75 | $5.85 | $5.85 | 545,400 |
| 2018-11-27 | $5.76 | $5.83 | $5.61 | $5.82 | $5.82 | 797,810 |
| 2018-11-26 | $5.96 | $6.00 | $5.74 | $5.74 | $5.74 | 1,818,800 |
| 2018-11-23 | $6.36 | $6.36 | $6.04 | $6.04 | $6.04 | 1,537,540 |
| 2018-11-22 | $6.29 | $6.41 | $6.28 | $6.36 | $6.36 | 650,400 |
| 2018-11-21 | $6.44 | $6.50 | $6.23 | $6.33 | $6.33 | 929,550 |
| 2018-11-20 | $6.41 | $6.53 | $6.20 | $6.53 | $6.53 | 1,682,800 |
| 2018-11-19 | $6.29 | $6.39 | $6.06 | $6.28 | $6.28 | 1,220,540 |
| 2018-11-16 | $6.22 | $6.40 | $6.05 | $6.32 | $6.32 | 1,375,000 |
| 2018-11-15 | $6.11 | $6.27 | $6.11 | $6.18 | $6.18 | 1,270,510 |
| 2018-11-14 | $6.36 | $6.63 | $6.10 | $6.19 | $6.19 | 2,659,300 |
| 2018-11-13 | $6.02 | $6.32 | $5.96 | $6.32 | $6.32 | 2,171,280 |
| 2018-11-12 | $5.75 | $6.03 | $5.69 | $6.02 | $6.02 | 1,308,140 |
| 2018-11-09 | $5.65 | $5.77 | $5.65 | $5.75 | $5.75 | 873,180 |
| 2018-11-08 | $5.42 | $5.72 | $5.42 | $5.72 | $5.72 | 1,916,700 |
| 2018-11-07 | $5.28 | $5.47 | $5.28 | $5.45 | $5.45 | 1,062,780 |
| 2018-11-06 | $5.33 | $5.46 | $5.25 | $5.28 | $5.28 | 1,044,300 |
| 2018-11-05 | $5.22 | $5.46 | $5.20 | $5.39 | $5.39 | 2,105,600 |
| 2018-11-02 | $5.12 | $5.24 | $5.12 | $5.20 | $5.20 | 784,080 |
| 2018-11-01 | $5.15 | $5.24 | $5.10 | $5.11 | $5.11 | 767,120 |
| 2018-10-31 | $4.99 | $5.22 | $4.95 | $5.19 | $5.19 | 1,915,000 |
| 2018-10-30 | $4.98 | $5.05 | $4.94 | $4.97 | $4.97 | 1,347,400 |
| 2018-10-29 | $4.96 | $5.06 | $4.93 | $5.01 | $5.01 | 486,100 |
| 2018-10-26 | $4.98 | $5.04 | $4.95 | $5.01 | $5.01 | 450,300 |
| 2018-10-25 | $4.82 | $5.01 | $4.82 | $4.96 | $4.96 | 611,000 |
| 2018-10-24 | $4.95 | $5.04 | $4.88 | $4.95 | $4.95 | 1,029,600 |
| 2018-10-23 | $4.85 | $4.95 | $4.78 | $4.81 | $4.81 | 1,638,400 |
| 2018-10-22 | $4.70 | $4.71 | $4.70 | $4.71 | $4.71 | 273,100 |
| 2018-10-19 | $4.37 | $4.49 | $4.30 | $4.49 | $4.49 | 391,000 |
| 2018-10-18 | $4.42 | $4.47 | $4.36 | $4.37 | $4.37 | 239,260 |
| 2018-10-17 | $4.51 | $4.52 | $4.36 | $4.48 | $4.48 | 209,900 |
| 2018-10-16 | $4.52 | $4.56 | $4.41 | $4.47 | $4.47 | 356,200 |
| 2018-10-15 | $4.72 | $4.72 | $4.51 | $4.51 | $4.51 | 463,600 |
| 2018-10-12 | $4.81 | $4.81 | $4.59 | $4.69 | $4.69 | 1,174,900 |
| 2018-10-11 | $5.01 | $5.01 | $4.83 | $4.83 | $4.83 | 1,033,100 |
| 2018-10-10 | $5.08 | $5.11 | $5.02 | $5.08 | $5.08 | 264,500 |
| 2018-10-09 | $5.06 | $5.13 | $5.05 | $5.07 | $5.07 | 258,350 |
| 2018-10-08 | $5.10 | $5.12 | $5.06 | $5.06 | $5.06 | 247,800 |
| 2018-10-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-09-28 | $5.12 | $5.18 | $5.12 | $5.17 | $5.17 | 315,500 |
| 2018-09-27 | $5.18 | $5.18 | $5.12 | $5.14 | $5.14 | 334,600 |
| 2018-09-26 | $5.16 | $5.19 | $5.13 | $5.18 | $5.18 | 271,800 |
| 2018-09-25 | $5.15 | $5.16 | $5.11 | $5.16 | $5.16 | 216,700 |
| 2018-09-24 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-09-21 | $5.13 | $5.19 | $5.10 | $5.17 | $5.17 | 365,930 |
| 2018-09-20 | $5.15 | $5.15 | $5.11 | $5.14 | $5.14 | 229,550 |
| 2018-09-19 | $5.14 | $5.17 | $5.10 | $5.15 | $5.15 | 256,500 |
| 2018-09-18 | $5.10 | $5.16 | $5.04 | $5.14 | $5.14 | 492,400 |
| 2018-09-17 | $5.11 | $5.13 | $5.03 | $5.03 | $5.03 | 472,800 |
| 2018-09-14 | $5.13 | $5.18 | $5.08 | $5.16 | $5.16 | 781,500 |
| 2018-09-13 | $5.07 | $5.08 | $5.03 | $5.04 | $5.04 | 169,300 |
| 2018-09-12 | $5.03 | $5.07 | $5.00 | $5.05 | $5.05 | 242,500 |
| 2018-09-11 | $5.00 | $5.07 | $5.00 | $5.01 | $5.01 | 329,300 |
| 2018-09-10 | $5.06 | $5.11 | $5.01 | $5.02 | $5.02 | 297,200 |
| 2018-09-07 | $5.03 | $5.10 | $5.01 | $5.04 | $5.04 | 331,800 |
| 2018-09-06 | $5.08 | $5.09 | $5.05 | $5.05 | $5.05 | 290,800 |
| 2018-09-05 | $5.12 | $5.15 | $5.05 | $5.06 | $5.06 | 372,700 |
| 2018-09-04 | $5.02 | $5.18 | $5.02 | $5.15 | $5.15 | 190,000 |
| 2018-09-03 | $5.12 | $5.12 | $5.00 | $5.09 | $5.09 | 217,300 |
| 2018-08-31 | $5.13 | $5.18 | $5.10 | $5.11 | $5.11 | 279,840 |
| 2018-08-30 | $5.24 | $5.24 | $5.13 | $5.17 | $5.17 | 332,800 |
| 2018-08-29 | $5.23 | $5.26 | $5.17 | $5.25 | $5.25 | 443,700 |
| 2018-08-28 | $5.20 | $5.30 | $5.17 | $5.25 | $5.25 | 528,840 |
| 2018-08-27 | $5.18 | $5.22 | $5.15 | $5.22 | $5.22 | 391,350 |
| 2018-08-24 | $5.12 | $5.19 | $5.12 | $5.18 | $5.18 | 480,800 |
| 2018-08-23 | $5.12 | $5.15 | $5.07 | $5.14 | $5.14 | 524,800 |
| 2018-08-22 | $5.05 | $5.20 | $5.05 | $5.12 | $5.12 | 710,100 |
| 2018-08-21 | $5.01 | $5.20 | $5.00 | $5.10 | $5.10 | 456,500 |
| 2018-08-20 | $4.98 | $5.00 | $4.90 | $4.99 | $4.99 | 393,000 |
| 2018-08-17 | $5.09 | $5.09 | $4.94 | $4.99 | $4.99 | 572,500 |
| 2018-08-16 | $5.09 | $5.09 | $5.00 | $5.05 | $5.05 | 319,800 |
| 2018-08-15 | $5.18 | $5.18 | $5.08 | $5.09 | $5.09 | 756,700 |
| 2018-08-14 | $5.12 | $5.29 | $5.09 | $5.16 | $5.16 | 1,507,800 |
| 2018-08-13 | $5.15 | $5.18 | $5.10 | $5.17 | $5.17 | 272,000 |
| 2018-08-10 | $5.13 | $5.20 | $5.12 | $5.20 | $5.20 | 428,600 |
| 2018-08-09 | $5.11 | $5.20 | $5.06 | $5.16 | $5.16 | 445,700 |
| 2018-08-08 | $5.08 | $5.15 | $5.05 | $5.12 | $5.12 | 332,480 |
| 2018-08-07 | $5.01 | $5.10 | $4.99 | $5.09 | $5.09 | 447,900 |
| 2018-08-06 | $5.04 | $5.09 | $4.97 | $5.02 | $5.02 | 418,400 |
| 2018-08-03 | $5.08 | $5.08 | $4.98 | $5.05 | $5.05 | 284,200 |
| 2018-08-02 | $5.18 | $5.24 | $4.97 | $5.02 | $5.02 | 640,600 |
| 2018-08-01 | $5.24 | $5.34 | $5.22 | $5.22 | $5.22 | 258,200 |
| 2018-07-31 | $5.17 | $5.28 | $5.17 | $5.28 | $5.28 | 232,000 |
| 2018-07-30 | $5.44 | $5.44 | $5.20 | $5.23 | $5.23 | 372,300 |
| 2018-07-27 | $5.31 | $5.45 | $5.28 | $5.36 | $5.36 | 490,680 |
| 2018-07-26 | $5.27 | $5.34 | $5.26 | $5.31 | $5.31 | 687,600 |
| 2018-07-25 | $5.26 | $5.30 | $5.24 | $5.26 | $5.26 | 487,080 |
| 2018-07-24 | $5.25 | $5.39 | $5.23 | $5.26 | $5.26 | 767,800 |
| 2018-07-23 | $5.28 | $5.29 | $5.19 | $5.23 | $5.23 | 181,000 |
| 2018-07-20 | $5.22 | $5.27 | $5.15 | $5.24 | $5.24 | 229,700 |
| 2018-07-19 | $5.22 | $5.25 | $5.16 | $5.20 | $5.20 | 277,900 |
| 2018-07-18 | $5.25 | $5.39 | $5.21 | $5.23 | $5.23 | 306,500 |
| 2018-07-17 | $5.34 | $5.34 | $5.19 | $5.28 | $5.28 | 770,480 |
| 2018-07-16 | $5.15 | $5.38 | $5.08 | $5.36 | $5.36 | 1,110,680 |
| 2018-07-13 | $5.07 | $5.13 | $5.05 | $5.12 | $5.12 | 382,400 |
| 2018-07-12 | $5.02 | $5.14 | $4.93 | $5.10 | $5.10 | 640,900 |
| 2018-07-11 | $5.03 | $5.05 | $4.90 | $4.98 | $4.98 | 487,100 |
| 2018-07-10 | $5.07 | $5.10 | $5.02 | $5.08 | $5.08 | 231,300 |
| 2018-07-09 | $4.99 | $5.09 | $4.92 | $5.07 | $5.07 | 288,300 |
| 2018-07-06 | $4.99 | $5.00 | $4.83 | $4.95 | $4.95 | 367,300 |
| 2018-07-05 | $4.88 | $5.05 | $4.88 | $4.93 | $4.93 | 462,200 |
| 2018-07-04 | $5.09 | $5.10 | $4.91 | $4.93 | $4.93 | 447,840 |
| 2018-07-03 | $5.04 | $5.13 | $5.00 | $5.08 | $5.08 | 327,500 |
| 2018-07-02 | $5.11 | $5.23 | $5.00 | $5.04 | $5.04 | 299,400 |
| 2018-06-29 | $5.04 | $5.19 | $5.00 | $5.14 | $5.14 | 606,100 |
| 2018-06-28 | $5.29 | $5.29 | $5.04 | $5.05 | $5.05 | 1,241,600 |
| 2018-06-27 | $5.21 | $5.34 | $5.12 | $5.30 | $5.30 | 1,986,210 |
| 2018-06-26 | $4.87 | $5.09 | $4.81 | $5.09 | $5.09 | 884,690 |
| 2018-06-25 | $4.85 | $4.88 | $4.83 | $4.85 | $4.85 | 664,830 |
| 2018-06-22 | $4.75 | $4.84 | $4.64 | $4.83 | $4.83 | 773,010 |
| 2018-06-21 | $4.91 | $5.08 | $4.78 | $4.78 | $4.78 | 1,432,500 |
| 2018-06-20 | $5.06 | $5.14 | $5.03 | $5.03 | $5.03 | 2,807,070 |
| 2018-06-19 | $5.56 | $5.59 | $5.29 | $5.29 | $5.29 | 734,700 |
| 2018-06-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2018-06-15 | $5.68 | $5.68 | $5.51 | $5.57 | $5.57 | 612,350 |
| 2018-06-14 | $5.72 | $5.74 | $5.64 | $5.64 | $5.64 | 442,600 |
| 2018-06-13 | $5.84 | $5.89 | $5.62 | $5.68 | $5.68 | 846,600 |
| 2018-06-12 | $5.86 | $5.88 | $5.80 | $5.87 | $5.87 | 375,400 |
| 2018-06-11 | $5.85 | $5.89 | $5.75 | $5.83 | $5.83 | 447,300 |
| 2018-06-08 | $5.99 | $5.99 | $5.80 | $5.85 | $5.85 | 480,300 |
| 2018-06-07 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 403,700 |
| 2018-06-06 | $6.00 | $6.08 | $5.93 | $5.94 | $5.94 | 488,300 |
| 2018-06-05 | $5.82 | $6.09 | $5.75 | $6.03 | $6.03 | 1,294,820 |
| 2018-06-04 | $5.73 | $5.82 | $5.63 | $5.80 | $5.80 | 960,920 |
| 2018-06-01 | $5.70 | $5.80 | $5.66 | $5.70 | $5.70 | 1,056,620 |
| 2018-05-31 | $5.72 | $5.78 | $5.62 | $5.69 | $5.69 | 793,570 |
| 2018-05-30 | $5.92 | $5.92 | $5.62 | $5.62 | $5.62 | 1,453,900 |
| 2018-05-29 | $5.99 | $5.99 | $5.90 | $5.92 | $5.92 | 796,300 |
| 2018-05-28 | $6.14 | $6.14 | $5.94 | $5.94 | $5.94 | 1,143,570 |
| 2018-05-25 | $6.27 | $6.27 | $6.07 | $6.11 | $6.11 | 986,400 |
| 2018-05-24 | $6.27 | $6.29 | $6.21 | $6.24 | $6.24 | 630,000 |
| 2018-05-23 | $6.26 | $6.34 | $6.23 | $6.26 | $6.26 | 823,090 |
| 2018-05-22 | $6.30 | $6.32 | $6.27 | $6.30 | $6.30 | 684,410 |
| 2018-05-21 | $6.25 | $6.31 | $6.21 | $6.29 | $6.29 | 889,300 |
| 2018-05-18 | $6.19 | $6.24 | $6.14 | $6.23 | $6.23 | 720,280 |
| 2018-05-17 | $6.18 | $6.23 | $6.15 | $6.16 | $6.16 | 542,300 |
| 2018-05-16 | $6.18 | $6.27 | $6.14 | $6.20 | $6.20 | 1,260,100 |
| 2018-05-15 | $6.13 | $6.20 | $6.08 | $6.19 | $6.19 | 591,170 |
| 2018-05-14 | $6.21 | $6.23 | $6.09 | $6.12 | $6.12 | 594,000 |
| 2018-05-11 | $6.33 | $6.35 | $6.17 | $6.21 | $6.21 | 853,970 |
| 2018-05-10 | $6.31 | $6.36 | $6.30 | $6.35 | $6.35 | 633,300 |
| 2018-05-09 | $6.24 | $6.32 | $6.21 | $6.32 | $6.32 | 672,510 |
| 2018-05-08 | $6.25 | $6.32 | $6.23 | $6.25 | $6.25 | 543,600 |
| 2018-05-07 | $6.19 | $6.27 | $6.17 | $6.25 | $6.25 | 482,200 |
| 2018-05-04 | $6.18 | $6.24 | $6.12 | $6.19 | $6.19 | 704,400 |
| 2018-05-03 | $6.24 | $6.24 | $6.05 | $6.17 | $6.17 | 798,600 |
| 2018-05-02 | $6.20 | $6.35 | $6.19 | $6.26 | $6.26 | 585,100 |
| 2018-05-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2018-04-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2018-04-27 | $6.16 | $6.21 | $6.05 | $6.20 | $6.20 | 682,500 |
| 2018-04-26 | $6.14 | $6.14 | $6.07 | $6.08 | $6.08 | 423,100 |
| 2018-04-25 | $6.12 | $6.14 | $6.07 | $6.12 | $6.12 | 438,000 |
| 2018-04-24 | $6.08 | $6.16 | $6.06 | $6.11 | $6.11 | 531,800 |
| 2018-04-23 | $6.15 | $6.15 | $6.02 | $6.05 | $6.05 | 562,900 |
| 2018-04-20 | $6.21 | $6.28 | $6.07 | $6.10 | $6.10 | 500,100 |
| 2018-04-19 | $6.24 | $6.24 | $6.11 | $6.21 | $6.21 | 548,200 |
| 2018-04-18 | $6.16 | $6.19 | $6.00 | $6.15 | $6.15 | 813,400 |
| 2018-04-17 | $6.34 | $6.34 | $6.09 | $6.12 | $6.12 | 656,200 |
| 2018-04-16 | $6.31 | $6.37 | $6.25 | $6.30 | $6.30 | 493,000 |
| 2018-04-13 | $6.44 | $6.47 | $6.36 | $6.39 | $6.39 | 478,200 |
| 2018-04-12 | $6.40 | $6.49 | $6.36 | $6.41 | $6.41 | 547,200 |
| 2018-04-11 | $6.43 | $6.49 | $6.37 | $6.41 | $6.41 | 545,900 |
| 2018-04-10 | $6.37 | $6.42 | $6.31 | $6.40 | $6.40 | 766,800 |
| 2018-04-09 | $6.24 | $6.45 | $6.24 | $6.35 | $6.35 | 912,100 |
| 2018-04-06 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2018-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2018-04-04 | $6.44 | $6.50 | $6.36 | $6.37 | $6.37 | 651,000 |
| 2018-04-03 | $6.41 | $6.47 | $6.35 | $6.38 | $6.38 | 811,870 |
| 2018-04-02 | $6.55 | $6.63 | $6.47 | $6.52 | $6.52 | 897,900 |
| 2018-03-30 | $6.49 | $6.60 | $6.44 | $6.55 | $6.55 | 844,900 |
| 2018-03-29 | $6.40 | $6.48 | $6.34 | $6.45 | $6.45 | 722,670 |
| 2018-03-28 | $6.37 | $6.44 | $6.36 | $6.37 | $6.37 | 1,000,800 |
| 2018-03-27 | $6.40 | $6.48 | $6.34 | $6.47 | $6.47 | 1,121,900 |
| 2018-03-26 | $6.22 | $6.37 | $6.04 | $6.31 | $6.31 | 909,280 |
| 2018-03-23 | $6.59 | $6.59 | $6.35 | $6.35 | $6.35 | 1,194,200 |
| 2018-03-22 | $6.76 | $6.79 | $6.62 | $6.68 | $6.68 | 662,890 |
| 2018-03-21 | $6.85 | $6.87 | $6.70 | $6.72 | $6.72 | 707,800 |
| 2018-03-20 | $6.69 | $6.83 | $6.64 | $6.79 | $6.79 | 778,690 |
| 2018-03-19 | $6.65 | $6.70 | $6.56 | $6.69 | $6.69 | 499,090 |
| 2018-03-16 | $6.57 | $6.69 | $6.54 | $6.62 | $6.62 | 796,500 |
| 2018-03-15 | $6.61 | $6.74 | $6.50 | $6.55 | $6.55 | 1,079,690 |
| 2018-03-14 | $6.76 | $6.79 | $6.62 | $6.63 | $6.63 | 417,500 |
| 2018-03-13 | $6.66 | $6.83 | $6.63 | $6.74 | $6.74 | 979,710 |
| 2018-03-12 | $6.73 | $6.78 | $6.60 | $6.66 | $6.66 | 1,219,800 |
| 2018-03-09 | $6.67 | $6.75 | $6.55 | $6.70 | $6.70 | 1,136,810 |
| 2018-03-08 | $6.55 | $6.69 | $6.55 | $6.64 | $6.64 | 548,610 |
| 2018-03-07 | $6.75 | $6.75 | $6.55 | $6.56 | $6.56 | 715,800 |
| 2018-03-06 | $6.43 | $6.73 | $6.34 | $6.73 | $6.73 | 1,986,490 |
| 2018-03-05 | $6.52 | $6.54 | $6.35 | $6.41 | $6.41 | 1,000,600 |
| 2018-03-02 | $6.48 | $6.58 | $6.44 | $6.56 | $6.56 | 691,700 |
| 2018-03-01 | $6.46 | $6.56 | $6.40 | $6.50 | $6.50 | 752,700 |
| 2018-02-28 | $6.47 | $6.51 | $6.34 | $6.48 | $6.48 | 680,150 |
| 2018-02-27 | $6.41 | $6.52 | $6.38 | $6.45 | $6.45 | 828,350 |
| 2018-02-26 | $6.30 | $6.47 | $6.30 | $6.40 | $6.40 | 964,360 |
| 2018-02-23 | $6.27 | $6.30 | $6.19 | $6.28 | $6.28 | 1,289,410 |
| 2018-02-22 | $6.26 | $6.38 | $6.17 | $6.25 | $6.25 | 1,067,500 |
| 2018-02-21 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-02-20 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-02-19 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-02-16 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-02-15 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-02-14 | $6.02 | $6.26 | $6.01 | $6.22 | $6.22 | 1,698,210 |
| 2018-02-13 | $6.02 | $6.15 | $5.99 | $6.04 | $6.04 | 1,298,250 |
| 2018-02-12 | $5.78 | $6.00 | $5.73 | $5.98 | $5.98 | 933,160 |
| 2018-02-09 | $5.81 | $5.94 | $5.68 | $5.76 | $5.76 | 1,617,520 |
| 2018-02-08 | $5.85 | $6.05 | $5.75 | $5.98 | $5.98 | 690,900 |
| 2018-02-07 | $6.08 | $6.08 | $5.71 | $5.87 | $5.87 | 1,267,900 |
| 2018-02-06 | $6.24 | $6.35 | $6.00 | $6.00 | $6.00 | 1,421,800 |
| 2018-02-05 | $6.22 | $6.52 | $6.22 | $6.32 | $6.32 | 1,320,320 |
| 2018-02-02 | $6.59 | $6.63 | $6.33 | $6.43 | $6.43 | 1,315,800 |
| 2018-02-01 | $7.02 | $7.02 | $6.61 | $6.63 | $6.63 | 1,518,650 |
| 2018-01-31 | $7.11 | $7.19 | $6.95 | $6.96 | $6.96 | 2,959,200 |
| 2018-01-30 | $7.32 | $7.38 | $7.32 | $7.32 | $7.32 | 1,933,200 |
| 2018-01-29 | $7.85 | $7.89 | $7.65 | $7.70 | $7.70 | 906,730 |
| 2018-01-26 | $7.83 | $7.94 | $7.79 | $7.82 | $7.82 | 880,530 |
| 2018-01-25 | $7.86 | $7.87 | $7.78 | $7.83 | $7.83 | 771,410 |
| 2018-01-24 | $7.87 | $7.98 | $7.77 | $7.85 | $7.85 | 1,007,200 |
| 2018-01-23 | $7.90 | $8.06 | $7.85 | $7.92 | $7.92 | 1,237,700 |
| 2018-01-22 | $7.81 | $8.09 | $7.71 | $7.95 | $7.95 | 1,205,320 |
| 2018-01-19 | $7.83 | $7.87 | $7.78 | $7.79 | $7.79 | 722,600 |
| 2018-01-18 | $7.75 | $7.86 | $7.66 | $7.77 | $7.77 | 534,270 |
| 2018-01-17 | $7.63 | $7.79 | $7.60 | $7.74 | $7.74 | 612,000 |
| 2018-01-16 | $7.67 | $7.79 | $7.60 | $7.69 | $7.69 | 440,890 |
| 2018-01-15 | $7.93 | $7.94 | $7.53 | $7.64 | $7.64 | 1,561,410 |
| 2018-01-12 | $7.91 | $7.94 | $7.89 | $7.93 | $7.93 | 608,060 |
| 2018-01-11 | $7.88 | $7.96 | $7.88 | $7.92 | $7.92 | 956,470 |
| 2018-01-10 | $8.07 | $8.15 | $7.90 | $7.93 | $7.93 | 1,429,300 |
| 2018-01-09 | $8.00 | $8.12 | $8.00 | $8.07 | $8.07 | 806,200 |
| 2018-01-08 | $7.97 | $8.28 | $7.96 | $8.07 | $8.07 | 1,905,150 |
| 2018-01-05 | $7.87 | $7.95 | $7.84 | $7.93 | $7.93 | 866,890 |
| 2018-01-04 | $7.95 | $8.11 | $7.92 | $7.92 | $7.92 | 965,900 |
| 2018-01-03 | $7.90 | $7.98 | $7.85 | $7.96 | $7.96 | 924,320 |
| 2018-01-02 | $7.90 | $8.08 | $7.73 | $7.91 | $7.91 | 2,220,820 |
| 2018-01-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2017-12-29 | $7.54 | $7.90 | $7.49 | $7.90 | $7.90 | 2,010,710 |
| 2017-12-28 | $7.56 | $7.56 | $7.50 | $7.52 | $7.52 | 724,410 |
| 2017-12-27 | $7.55 | $7.60 | $7.52 | $7.54 | $7.54 | 510,300 |
| 2017-12-26 | $7.56 | $7.60 | $7.47 | $7.56 | $7.56 | 807,500 |
| 2017-12-25 | $7.73 | $7.74 | $7.47 | $7.53 | $7.53 | 1,012,160 |
| 2017-12-22 | $7.70 | $7.74 | $7.63 | $7.71 | $7.71 | 636,420 |
| 2017-12-21 | $7.72 | $7.77 | $7.62 | $7.67 | $7.67 | 861,860 |
| 2017-12-20 | $7.70 | $7.79 | $7.61 | $7.69 | $7.69 | 1,012,960 |
| 2017-12-19 | $7.58 | $7.71 | $7.56 | $7.68 | $7.68 | 703,710 |
| 2017-12-18 | $7.76 | $7.76 | $7.50 | $7.56 | $7.56 | 996,200 |
| 2017-12-15 | $7.88 | $7.88 | $7.62 | $7.73 | $7.73 | 1,859,260 |
| 2017-12-14 | $7.45 | $7.78 | $7.45 | $7.78 | $7.78 | 2,638,110 |
| 2017-12-13 | $7.34 | $7.43 | $7.22 | $7.41 | $7.41 | 932,520 |
| 2017-12-12 | $7.45 | $7.48 | $7.26 | $7.32 | $7.32 | 947,120 |
| 2017-12-11 | $7.36 | $7.48 | $7.23 | $7.43 | $7.43 | 718,420 |
| 2017-12-08 | $7.13 | $7.42 | $7.12 | $7.36 | $7.36 | 1,580,610 |
| 2017-12-07 | $7.03 | $7.15 | $6.97 | $7.14 | $7.14 | 1,392,050 |
| 2017-12-06 | $6.99 | $7.08 | $6.93 | $7.03 | $7.03 | 1,452,700 |
| 2017-12-05 | $7.41 | $7.45 | $7.06 | $7.07 | $7.07 | 2,303,300 |
| 2017-12-04 | $7.60 | $7.63 | $7.39 | $7.43 | $7.43 | 1,249,600 |
| 2017-12-01 | $7.57 | $7.64 | $7.50 | $7.64 | $7.64 | 1,022,700 |
| 2017-11-30 | $7.63 | $7.68 | $7.56 | $7.60 | $7.60 | 1,219,320 |
| 2017-11-29 | $7.73 | $7.73 | $7.58 | $7.67 | $7.67 | 1,152,400 |
| 2017-11-28 | $7.65 | $7.74 | $7.65 | $7.74 | $7.74 | 502,900 |
| 2017-11-27 | $7.75 | $7.75 | $7.63 | $7.69 | $7.69 | 612,580 |
| 2017-11-24 | $7.74 | $7.74 | $7.63 | $7.71 | $7.71 | 801,780 |
| 2017-11-23 | $7.67 | $7.82 | $7.62 | $7.70 | $7.70 | 1,867,000 |
| 2017-11-22 | $7.77 | $7.81 | $7.56 | $7.65 | $7.65 | 1,914,180 |
| 2017-11-21 | $7.85 | $7.92 | $7.73 | $7.79 | $7.79 | 1,895,100 |
| 2017-11-20 | $7.98 | $8.00 | $7.72 | $7.85 | $7.85 | 3,418,160 |
| 2017-11-17 | $8.55 | $8.57 | $8.13 | $8.13 | $8.13 | 3,515,900 |
| 2017-11-16 | $8.69 | $8.69 | $8.48 | $8.56 | $8.56 | 2,211,200 |
| 2017-11-15 | $8.71 | $8.80 | $8.71 | $8.75 | $8.75 | 758,100 |
| 2017-11-14 | $8.77 | $8.83 | $8.70 | $8.76 | $8.76 | 1,280,700 |
| 2017-11-13 | $8.92 | $8.94 | $8.70 | $8.76 | $8.76 | 2,072,200 |
| 2017-11-10 | $8.96 | $9.03 | $8.93 | $8.95 | $8.95 | 1,154,400 |
| 2017-11-09 | $8.94 | $9.03 | $8.90 | $8.97 | $8.97 | 1,504,000 |
| 2017-11-08 | $8.82 | $9.05 | $8.82 | $8.94 | $8.94 | 2,069,950 |
| 2017-11-07 | $8.79 | $8.87 | $8.79 | $8.83 | $8.83 | 1,282,810 |
| 2017-11-06 | $8.98 | $8.98 | $8.70 | $8.80 | $8.80 | 1,550,900 |
| 2017-11-03 | $9.03 | $9.03 | $8.84 | $8.94 | $8.94 | 1,290,200 |
| 2017-11-02 | $9.05 | $9.11 | $8.97 | $9.03 | $9.03 | 812,900 |
| 2017-11-01 | $9.06 | $9.14 | $8.97 | $9.12 | $9.12 | 669,300 |
| 2017-10-31 | $8.95 | $9.01 | $8.85 | $9.00 | $9.00 | 687,000 |
| 2017-10-30 | $9.22 | $9.29 | $8.76 | $8.95 | $8.95 | 2,232,900 |
| 2017-10-27 | $9.15 | $9.25 | $9.13 | $9.21 | $9.21 | 1,090,800 |
| 2017-10-26 | $9.11 | $9.27 | $9.07 | $9.20 | $9.20 | 1,296,220 |
| 2017-10-25 | $9.00 | $9.18 | $8.96 | $9.15 | $9.15 | 1,307,200 |
| 2017-10-24 | $9.02 | $9.07 | $8.91 | $9.01 | $9.01 | 1,162,310 |
| 2017-10-23 | $8.99 | $9.16 | $8.93 | $9.01 | $9.01 | 2,057,020 |
| 2017-10-20 | $9.00 | $9.08 | $8.95 | $8.99 | $8.99 | 1,519,010 |
| 2017-10-19 | $9.15 | $9.24 | $8.91 | $9.05 | $9.05 | 1,232,010 |
| 2017-10-18 | $9.22 | $9.25 | $9.08 | $9.09 | $9.09 | 517,000 |
| 2017-10-17 | $9.15 | $9.27 | $9.09 | $9.25 | $9.25 | 816,800 |
| 2017-10-16 | $9.22 | $9.30 | $9.06 | $9.16 | $9.16 | 963,800 |
| 2017-10-13 | $9.23 | $9.30 | $9.19 | $9.27 | $9.27 | 1,069,300 |
| 2017-10-12 | $9.17 | $9.25 | $9.13 | $9.23 | $9.23 | 705,600 |
| 2017-10-11 | $9.21 | $9.31 | $9.19 | $9.21 | $9.21 | 1,136,190 |
| 2017-10-10 | $9.12 | $9.25 | $9.12 | $9.21 | $9.21 | 1,237,260 |
| 2017-10-09 | $9.21 | $9.22 | $9.11 | $9.14 | $9.14 | 808,700 |
| 2017-10-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-10-05 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-10-04 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-10-03 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-10-02 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-09-29 | $9.07 | $9.15 | $9.06 | $9.14 | $9.14 | 633,000 |
| 2017-09-28 | $9.05 | $9.18 | $8.99 | $9.02 | $9.02 | 669,100 |
| 2017-09-27 | $9.10 | $9.22 | $9.09 | $9.20 | $9.20 | 643,800 |
| 2017-09-26 | $9.31 | $9.35 | $9.05 | $9.09 | $9.09 | 1,505,400 |
| 2017-09-25 | $9.62 | $9.62 | $9.30 | $9.35 | $9.35 | 1,177,110 |
| 2017-09-22 | $9.48 | $9.63 | $9.30 | $9.58 | $9.58 | 1,419,900 |
| 2017-09-21 | $9.61 | $9.66 | $9.47 | $9.48 | $9.48 | 971,600 |
| 2017-09-20 | $9.56 | $9.59 | $9.41 | $9.59 | $9.59 | 1,195,000 |
| 2017-09-19 | $9.50 | $9.58 | $9.47 | $9.56 | $9.56 | 1,111,900 |
| 2017-09-18 | $9.51 | $9.54 | $9.48 | $9.49 | $9.49 | 426,700 |
| 2017-09-15 | $9.51 | $9.55 | $9.48 | $9.51 | $9.51 | 856,100 |
| 2017-09-14 | $9.57 | $9.58 | $9.50 | $9.54 | $9.54 | 996,250 |
| 2017-09-13 | $9.53 | $9.57 | $9.50 | $9.56 | $9.56 | 495,700 |
| 2017-09-12 | $9.56 | $9.61 | $9.52 | $9.53 | $9.53 | 682,000 |
| 2017-09-11 | $9.64 | $9.66 | $9.51 | $9.61 | $9.61 | 1,123,570 |
| 2017-09-08 | $9.58 | $9.68 | $9.53 | $9.66 | $9.66 | 846,800 |
| 2017-09-07 | $9.62 | $9.70 | $9.54 | $9.58 | $9.58 | 1,148,260 |
| 2017-09-06 | $9.67 | $9.68 | $9.53 | $9.63 | $9.63 | 1,575,100 |
| 2017-09-05 | $9.65 | $9.75 | $9.62 | $9.67 | $9.67 | 844,500 |
| 2017-09-04 | $9.69 | $9.85 | $9.62 | $9.67 | $9.67 | 1,612,700 |
| 2017-09-01 | $9.45 | $9.92 | $9.38 | $9.74 | $9.74 | 3,217,700 |
| 2017-08-31 | $9.36 | $9.46 | $9.32 | $9.45 | $9.45 | 1,088,340 |
| 2017-08-30 | $9.32 | $9.42 | $9.27 | $9.40 | $9.40 | 1,397,590 |
| 2017-08-29 | $9.52 | $9.52 | $9.33 | $9.35 | $9.35 | 1,409,050 |
| 2017-08-28 | $9.53 | $9.60 | $9.43 | $9.45 | $9.45 | 1,372,670 |
| 2017-08-25 | $9.46 | $9.59 | $9.41 | $9.53 | $9.53 | 1,659,820 |
| 2017-08-24 | $9.34 | $9.76 | $9.32 | $9.50 | $9.50 | 2,990,570 |
| 2017-08-23 | $9.21 | $9.46 | $9.17 | $9.39 | $9.39 | 2,250,170 |
| 2017-08-22 | $9.15 | $9.31 | $9.10 | $9.21 | $9.21 | 1,597,220 |
| 2017-08-21 | $9.20 | $9.24 | $9.08 | $9.16 | $9.16 | 1,830,860 |
| 2017-08-18 | $9.00 | $9.38 | $8.92 | $9.25 | $9.25 | 3,001,880 |
| 2017-08-17 | $9.02 | $9.11 | $8.95 | $9.07 | $9.07 | 1,127,250 |
| 2017-08-16 | $8.87 | $9.06 | $8.81 | $9.02 | $9.02 | 1,766,150 |
| 2017-08-15 | $8.77 | $8.84 | $8.77 | $8.83 | $8.83 | 918,450 |
| 2017-08-14 | $8.78 | $8.85 | $8.70 | $8.80 | $8.80 | 988,900 |
| 2017-08-11 | $8.83 | $8.90 | $8.73 | $8.82 | $8.82 | 718,360 |
| 2017-08-10 | $8.92 | $8.95 | $8.82 | $8.86 | $8.86 | 831,950 |
| 2017-08-09 | $8.86 | $9.05 | $8.83 | $8.91 | $8.91 | 1,134,950 |
| 2017-08-08 | $8.92 | $8.95 | $8.75 | $8.92 | $8.92 | 1,006,100 |
| 2017-08-07 | $8.88 | $8.93 | $8.85 | $8.92 | $8.92 | 681,950 |
| 2017-08-04 | $9.03 | $9.17 | $8.88 | $8.90 | $8.90 | 1,341,600 |
| 2017-08-03 | $8.82 | $9.10 | $8.80 | $9.03 | $9.03 | 1,103,400 |
| 2017-08-02 | $8.80 | $9.16 | $8.70 | $8.90 | $8.90 | 2,068,900 |
| 2017-08-01 | $8.86 | $8.92 | $8.73 | $8.80 | $8.80 | 927,300 |
| 2017-07-31 | $8.90 | $8.91 | $8.76 | $8.88 | $8.88 | 746,510 |
| 2017-07-28 | $8.88 | $8.92 | $8.85 | $8.85 | $8.85 | 870,130 |
| 2017-07-27 | $8.95 | $9.02 | $8.85 | $8.90 | $8.90 | 1,684,000 |
| 2017-07-26 | $8.91 | $9.00 | $8.89 | $8.97 | $8.97 | 641,000 |
| 2017-07-25 | $8.94 | $8.99 | $8.79 | $8.99 | $8.99 | 828,120 |
| 2017-07-24 | $8.80 | $8.95 | $8.74 | $8.94 | $8.94 | 641,200 |
| 2017-07-21 | $8.83 | $8.85 | $8.73 | $8.85 | $8.85 | 680,720 |
| 2017-07-20 | $8.74 | $8.85 | $8.69 | $8.79 | $8.79 | 833,500 |
| 2017-07-19 | $8.50 | $8.78 | $8.37 | $8.75 | $8.75 | 1,003,860 |
| 2017-07-18 | $8.54 | $8.67 | $8.28 | $8.58 | $8.58 | 2,182,970 |
| 2017-07-17 | $9.15 | $9.15 | $8.72 | $8.72 | $8.72 | 1,828,520 |
| 2017-07-14 | $9.13 | $9.19 | $9.07 | $9.18 | $9.18 | 798,500 |
| 2017-07-13 | $9.15 | $9.20 | $9.08 | $9.13 | $9.13 | 1,906,000 |
| 2017-07-12 | $9.34 | $9.36 | $9.05 | $9.19 | $9.19 | 935,260 |
| 2017-07-11 | $9.37 | $9.55 | $9.35 | $9.35 | $9.35 | 1,417,260 |
| 2017-07-10 | $9.30 | $9.38 | $9.19 | $9.38 | $9.38 | 1,000,720 |
| 2017-07-07 | $9.30 | $9.35 | $9.23 | $9.30 | $9.30 | 967,140 |
| 2017-07-06 | $9.12 | $9.39 | $9.11 | $9.33 | $9.33 | 1,298,810 |
| 2017-07-05 | $9.07 | $9.12 | $9.03 | $9.12 | $9.12 | 668,900 |
| 2017-07-04 | $9.03 | $9.17 | $9.02 | $9.10 | $9.10 | 817,200 |
| 2017-07-03 | $8.95 | $9.03 | $8.91 | $9.01 | $9.01 | 864,700 |
| 2017-06-30 | $8.95 | $9.00 | $8.84 | $8.94 | $8.94 | 876,440 |
| 2017-06-29 | $8.93 | $9.01 | $8.93 | $8.99 | $8.99 | 565,600 |
| 2017-06-28 | $9.08 | $9.10 | $8.93 | $8.94 | $8.94 | 1,555,600 |
| 2017-06-27 | $9.05 | $9.13 | $9.04 | $9.08 | $9.08 | 919,550 |
| 2017-06-26 | $9.12 | $9.13 | $9.00 | $9.09 | $9.09 | 1,173,220 |
| 2017-06-23 | $8.97 | $9.14 | $8.89 | $9.09 | $9.09 | 1,021,420 |
| 2017-06-22 | $9.13 | $9.22 | $8.92 | $8.98 | $8.98 | 1,091,420 |
| 2017-06-21 | $9.28 | $9.29 | $9.10 | $9.16 | $9.16 | 1,236,770 |
| 2017-06-20 | $9.24 | $9.30 | $9.20 | $9.25 | $9.25 | 937,000 |
| 2017-06-19 | $9.13 | $9.29 | $9.10 | $9.24 | $9.24 | 1,185,600 |
| 2017-06-16 | $9.12 | $9.19 | $9.04 | $9.15 | $9.15 | 853,700 |
| 2017-06-15 | $8.88 | $9.16 | $8.81 | $9.11 | $9.11 | 1,117,170 |
| 2017-06-14 | $8.81 | $9.24 | $8.81 | $8.91 | $8.91 | 1,703,670 |
| 2017-06-13 | $8.46 | $8.89 | $8.36 | $8.89 | $8.89 | 1,351,970 |
| 2017-06-12 | $8.75 | $8.84 | $8.46 | $8.47 | $8.47 | 1,499,020 |
| 2017-06-09 | $8.96 | $8.96 | $8.82 | $8.90 | $8.90 | 689,300 |
| 2017-06-08 | $8.95 | $9.14 | $8.90 | $9.02 | $9.02 | 1,625,000 |
| 2017-06-07 | $8.82 | $9.06 | $8.75 | $8.94 | $8.94 | 1,087,120 |
| 2017-06-06 | $8.46 | $8.95 | $8.45 | $8.83 | $8.83 | 1,484,460 |
| 2017-06-05 | $8.42 | $8.59 | $8.38 | $8.53 | $8.53 | 739,400 |
| 2017-06-02 | $8.14 | $8.43 | $8.02 | $8.37 | $8.37 | 1,439,150 |
| 2017-06-01 | $8.75 | $8.75 | $8.32 | $8.32 | $8.32 | 2,010,900 |
| 2017-05-31 | $8.87 | $9.05 | $8.76 | $8.76 | $8.76 | 779,200 |
| 2017-05-30 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2017-05-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2017-05-26 | $8.75 | $8.95 | $8.72 | $8.81 | $8.81 | 1,121,410 |
| 2017-05-25 | $8.43 | $8.79 | $8.34 | $8.77 | $8.77 | 1,206,400 |
| 2017-05-24 | $8.59 | $8.68 | $8.31 | $8.56 | $8.56 | 1,731,400 |
| 2017-05-23 | $9.19 | $9.19 | $8.74 | $8.74 | $8.74 | 2,800,400 |
| 2017-05-22 | $9.62 | $9.63 | $9.19 | $9.20 | $9.20 | 1,966,570 |
| 2017-05-19 | $9.59 | $9.71 | $9.50 | $9.67 | $9.67 | 806,970 |
| 2017-05-18 | $9.55 | $9.83 | $9.55 | $9.59 | $9.59 | 1,460,120 |
| 2017-05-17 | $9.84 | $9.94 | $9.73 | $9.78 | $9.78 | 1,436,510 |
| 2017-05-16 | $9.66 | $9.86 | $9.54 | $9.83 | $9.83 | 1,066,960 |
| 2017-05-15 | $9.35 | $9.72 | $9.29 | $9.71 | $9.71 | 1,625,660 |
| 2017-05-12 | $9.11 | $9.34 | $9.11 | $9.26 | $9.26 | 1,176,620 |
| 2017-05-11 | $9.42 | $9.58 | $9.10 | $9.20 | $9.20 | 1,987,820 |
| 2017-05-10 | $9.76 | $9.99 | $9.55 | $9.58 | $9.58 | 1,777,100 |
| 2017-05-09 | $9.68 | $9.97 | $9.53 | $9.76 | $9.76 | 2,774,290 |
| 2017-05-08 | $10.50 | $10.60 | $10.03 | $10.03 | $10.03 | 2,493,500 |
| 2017-05-05 | $10.80 | $10.85 | $10.53 | $10.56 | $10.56 | 877,720 |
| 2017-05-04 | $10.86 | $10.93 | $10.80 | $10.85 | $10.85 | 773,500 |
| 2017-05-03 | $10.83 | $10.95 | $10.68 | $10.84 | $10.84 | 994,260 |
| 2017-05-02 | $10.61 | $10.88 | $10.61 | $10.79 | $10.79 | 1,231,600 |
| 2017-05-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2017-04-28 | $10.51 | $10.74 | $10.43 | $10.68 | $10.68 | 1,712,190 |
| 2017-04-27 | $10.55 | $10.55 | $10.22 | $10.50 | $10.50 | 1,308,950 |
| 2017-04-26 | $10.53 | $10.70 | $10.49 | $10.58 | $10.58 | 909,300 |
| 2017-04-25 | $10.50 | $11.01 | $10.14 | $10.63 | $10.63 | 2,259,700 |
| 2017-04-24 | $11.10 | $11.10 | $10.49 | $10.49 | $10.49 | 2,024,800 |
| 2017-04-21 | $10.96 | $11.15 | $10.96 | $11.04 | $11.04 | 1,103,900 |
| 2017-04-20 | $11.04 | $11.16 | $10.92 | $11.00 | $11.00 | 1,559,000 |
| 2017-04-19 | $11.46 | $11.55 | $10.93 | $11.00 | $11.00 | 5,843,210 |
| 2017-04-18 | $11.57 | $11.73 | $11.42 | $11.50 | $11.50 | 3,338,570 |
| 2017-04-17 | $11.70 | $11.90 | $11.38 | $11.58 | $11.58 | 2,445,060 |
| 2017-04-14 | $11.90 | $11.96 | $11.65 | $11.73 | $11.73 | 1,433,500 |
| 2017-04-13 | $11.83 | $12.04 | $11.80 | $11.97 | $11.97 | 1,640,960 |
| 2017-04-12 | $12.00 | $12.01 | $11.79 | $11.83 | $11.83 | 1,900,700 |
| 2017-04-11 | $11.55 | $12.17 | $11.55 | $12.04 | $12.04 | 2,937,700 |
| 2017-04-10 | $11.97 | $12.16 | $11.65 | $11.70 | $11.70 | 3,912,320 |
| 2017-04-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2017-04-06 | $12.10 | $12.20 | $12.02 | $12.08 | $12.08 | 2,040,820 |
| 2017-04-05 | $11.81 | $12.14 | $11.80 | $12.07 | $12.07 | 2,724,300 |
| 2017-04-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2017-04-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2017-03-31 | $11.73 | $11.96 | $11.73 | $11.92 | $11.92 | 2,655,970 |
| 2017-03-30 | $12.28 | $12.28 | $12.07 | $12.07 | $12.07 | 2,737,500 |
| 2017-03-29 | $12.84 | $12.95 | $12.70 | $12.71 | $12.71 | 2,846,200 |
| 2017-03-28 | $12.80 | $12.92 | $12.56 | $12.85 | $12.85 | 2,914,180 |
| 2017-03-27 | $13.15 | $13.24 | $12.79 | $12.81 | $12.81 | 3,819,510 |
| 2017-03-24 | $12.99 | $13.26 | $12.94 | $13.18 | $13.18 | 2,150,910 |
| 2017-03-23 | $13.12 | $13.35 | $12.83 | $12.99 | $12.99 | 2,571,800 |
| 2017-03-22 | $13.16 | $13.29 | $13.07 | $13.17 | $13.17 | 2,593,440 |
| 2017-03-21 | $13.34 | $13.43 | $13.07 | $13.16 | $13.16 | 3,541,800 |
| 2017-03-20 | $13.54 | $13.56 | $13.23 | $13.31 | $13.31 | 2,998,850 |
| 2017-03-17 | $13.19 | $13.64 | $13.12 | $13.54 | $13.54 | 4,428,670 |
| 2017-03-16 | $12.96 | $13.39 | $12.92 | $13.21 | $13.21 | 3,118,350 |
| 2017-03-15 | $13.02 | $13.26 | $12.96 | $13.00 | $13.00 | 3,538,900 |
| 2017-03-14 | $12.86 | $13.17 | $12.83 | $13.11 | $13.11 | 2,895,840 |
| 2017-03-13 | $12.73 | $12.90 | $12.61 | $12.89 | $12.89 | 2,129,000 |
| 2017-03-10 | $12.71 | $12.83 | $12.62 | $12.72 | $12.72 | 1,529,310 |
| 2017-03-09 | $12.74 | $12.79 | $12.64 | $12.71 | $12.71 | 1,591,030 |
| 2017-03-08 | $12.96 | $13.04 | $12.60 | $12.73 | $12.73 | 4,138,720 |
| 2017-03-07 | $13.03 | $13.17 | $12.95 | $13.07 | $13.07 | 2,340,720 |
| 2017-03-06 | $12.91 | $13.18 | $12.78 | $13.09 | $13.09 | 3,739,290 |
| 2017-03-03 | $12.60 | $12.88 | $12.58 | $12.85 | $12.85 | 2,277,530 |
| 2017-03-02 | $12.69 | $12.98 | $12.56 | $12.61 | $12.61 | 3,525,060 |
| 2017-03-01 | $12.31 | $12.95 | $12.31 | $12.69 | $12.69 | 4,357,420 |
| 2017-02-28 | $12.25 | $12.45 | $12.22 | $12.33 | $12.33 | 3,060,520 |
| 2017-02-27 | $12.06 | $12.40 | $11.96 | $12.21 | $12.21 | 3,180,730 |
| 2017-02-24 | $11.88 | $12.14 | $11.85 | $12.05 | $12.05 | 1,905,860 |
| 2017-02-23 | $11.95 | $11.97 | $11.75 | $11.87 | $11.87 | 1,436,660 |
| 2017-02-22 | $11.74 | $11.95 | $11.69 | $11.91 | $11.91 | 2,441,720 |
| 2017-02-21 | $11.60 | $11.85 | $11.52 | $11.71 | $11.71 | 2,656,940 |
| 2017-02-20 | $12.06 | $12.14 | $11.54 | $11.60 | $11.60 | 6,438,440 |
| 2017-02-17 | $12.14 | $12.25 | $12.08 | $12.15 | $12.15 | 1,465,810 |
| 2017-02-16 | $12.01 | $12.23 | $12.01 | $12.14 | $12.14 | 1,708,800 |
| 2017-02-15 | $12.19 | $12.29 | $12.00 | $12.05 | $12.05 | 2,157,500 |
| 2017-02-14 | $12.26 | $12.28 | $12.15 | $12.19 | $12.19 | 1,228,900 |
| 2017-02-13 | $12.29 | $12.38 | $12.05 | $12.28 | $12.28 | 2,353,310 |
| 2017-02-10 | $12.54 | $12.56 | $12.35 | $12.40 | $12.40 | 2,286,010 |
| 2017-02-09 | $12.37 | $12.59 | $12.37 | $12.51 | $12.51 | 1,535,770 |
| 2017-02-08 | $12.48 | $12.48 | $12.35 | $12.41 | $12.41 | 1,660,300 |
| 2017-02-07 | $12.45 | $12.47 | $12.30 | $12.43 | $12.43 | 1,515,920 |
| 2017-02-06 | $12.18 | $12.44 | $12.14 | $12.38 | $12.38 | 1,111,350 |
| 2017-02-03 | $12.26 | $12.28 | $12.06 | $12.18 | $12.18 | 1,381,380 |
| 2017-02-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-02-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-01-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-01-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-01-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-01-26 | $12.10 | $12.33 | $12.05 | $12.30 | $12.30 | 1,125,040 |
| 2017-01-25 | $12.10 | $12.29 | $12.01 | $12.11 | $12.11 | 1,576,250 |
| 2017-01-24 | $12.01 | $12.27 | $11.92 | $12.01 | $12.01 | 1,530,500 |
| 2017-01-23 | $11.78 | $12.05 | $11.78 | $11.95 | $11.95 | 1,579,950 |
| 2017-01-20 | $11.63 | $12.04 | $11.56 | $11.90 | $11.90 | 2,054,040 |
| 2017-01-19 | $11.81 | $11.82 | $11.50 | $11.68 | $11.68 | 2,391,360 |
| 2017-01-18 | $11.77 | $11.95 | $11.71 | $11.82 | $11.82 | 2,292,030 |
| 2017-01-17 | $11.79 | $11.92 | $11.74 | $11.75 | $11.75 | 5,744,760 |
| 2017-01-16 | $12.95 | $12.95 | $12.36 | $12.36 | $12.36 | 2,821,700 |
| 2017-01-13 | $13.08 | $13.24 | $12.85 | $13.01 | $13.01 | 2,308,100 |
| 2017-01-12 | $13.40 | $13.49 | $13.09 | $13.11 | $13.11 | 2,533,900 |
| 2017-01-11 | $13.41 | $13.60 | $13.38 | $13.45 | $13.45 | 3,184,850 |
| 2017-01-10 | $13.38 | $13.52 | $13.32 | $13.42 | $13.42 | 2,042,750 |
| 2017-01-09 | $13.30 | $13.43 | $13.12 | $13.41 | $13.41 | 2,931,470 |
| 2017-01-06 | $13.76 | $13.90 | $13.36 | $13.40 | $13.40 | 4,484,300 |
| 2017-01-05 | $13.48 | $14.05 | $13.45 | $13.78 | $13.78 | 5,764,610 |
| 2017-01-04 | $13.46 | $13.52 | $13.27 | $13.48 | $13.48 | 4,407,490 |
| 2017-01-03 | $13.48 | $13.55 | $13.38 | $13.40 | $13.40 | 3,305,140 |
| 2017-01-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-12-30 | $13.47 | $13.66 | $13.35 | $13.40 | $13.40 | 3,883,540 |
| 2016-12-29 | $13.21 | $13.55 | $13.20 | $13.42 | $13.42 | 4,522,620 |
| 2016-12-28 | $13.23 | $13.56 | $13.12 | $13.20 | $13.20 | 7,923,290 |
| 2016-12-27 | $12.84 | $13.28 | $12.78 | $13.19 | $13.19 | 5,402,040 |
| 2016-12-26 | $12.90 | $12.95 | $12.48 | $12.85 | $12.85 | 6,909,750 |
| 2016-12-23 | $13.38 | $13.38 | $12.94 | $12.98 | $12.98 | 6,271,330 |
| 2016-12-22 | $13.50 | $13.74 | $13.35 | $13.40 | $13.40 | 7,725,450 |
| 2016-12-21 | $13.40 | $13.77 | $13.01 | $13.47 | $13.47 | 19,188,710 |
| 2016-12-20 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-19 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-16 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-15 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-14 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-12 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-09 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-08 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-07 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-12-01 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-30 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-29 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-28 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-25 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-24 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-23 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-22 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-18 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-17 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-16 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-15 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-14 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-11 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-09 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-08 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-07 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-04 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-11-01 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-31 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-28 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-27 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-26 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-25 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-24 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-20 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-19 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-18 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-17 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-14 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-12 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-11 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-07 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-04 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-10-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-30 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-29 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-28 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-27 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-26 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-23 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-22 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-20 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-19 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-16 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-15 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-14 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-12 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-09 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-08 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-07 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2016-09-01 | $12.81 | $13.47 | $12.77 | $13.47 | $13.47 | 4,085,800 |
| 2016-08-31 | $12.72 | $12.84 | $12.66 | $12.83 | $12.83 | 1,514,500 |
| 2016-08-30 | $12.76 | $12.84 | $12.73 | $12.74 | $12.74 | 996,910 |
| 2016-08-29 | $12.57 | $12.85 | $12.54 | $12.75 | $12.75 | 1,879,380 |
| 2016-08-26 | $12.30 | $12.61 | $12.30 | $12.58 | $12.58 | 1,208,160 |
| 2016-08-25 | $12.42 | $12.48 | $12.18 | $12.35 | $12.35 | 1,358,230 |
| 2016-08-24 | $12.50 | $12.56 | $12.45 | $12.50 | $12.50 | 931,530 |
| 2016-08-23 | $12.41 | $12.59 | $12.41 | $12.50 | $12.50 | 1,243,210 |
| 2016-08-22 | $12.71 | $12.71 | $12.43 | $12.49 | $12.49 | 1,170,330 |
| 2016-08-19 | $12.65 | $12.75 | $12.60 | $12.69 | $12.69 | 1,061,800 |
| 2016-08-18 | $12.54 | $12.74 | $12.54 | $12.72 | $12.72 | 1,711,030 |
| 2016-08-17 | $12.63 | $12.66 | $12.50 | $12.56 | $12.56 | 1,534,310 |
| 2016-08-16 | $12.47 | $12.65 | $12.47 | $12.63 | $12.63 | 1,747,500 |
| 2016-08-15 | $12.53 | $12.55 | $12.38 | $12.51 | $12.51 | 1,467,450 |
| 2016-08-12 | $12.38 | $12.54 | $12.32 | $12.50 | $12.50 | 1,564,330 |
| 2016-08-11 | $12.32 | $12.59 | $12.25 | $12.36 | $12.36 | 1,471,780 |
| 2016-08-10 | $12.39 | $12.50 | $12.31 | $12.33 | $12.33 | 1,250,710 |
| 2016-08-09 | $12.27 | $12.44 | $12.22 | $12.41 | $12.41 | 1,415,000 |
| 2016-08-08 | $12.27 | $12.34 | $12.13 | $12.32 | $12.32 | 1,593,680 |
| 2016-08-05 | $12.19 | $12.48 | $12.19 | $12.33 | $12.33 | 1,478,210 |
| 2016-08-04 | $12.05 | $12.34 | $12.04 | $12.27 | $12.27 | 1,290,290 |
| 2016-08-03 | $11.94 | $12.21 | $11.93 | $12.10 | $12.10 | 1,517,010 |
| 2016-08-02 | $11.78 | $11.95 | $11.78 | $11.93 | $11.93 | 852,000 |
| 2016-08-01 | $12.10 | $12.11 | $11.70 | $11.79 | $11.79 | 1,495,500 |
| 2016-07-29 | $12.09 | $12.24 | $12.03 | $12.18 | $12.18 | 1,060,170 |
| 2016-07-28 | $12.00 | $12.14 | $11.81 | $12.09 | $12.09 | 1,421,080 |
| 2016-07-27 | $12.58 | $12.70 | $11.99 | $12.02 | $12.02 | 3,005,860 |
| 2016-07-26 | $12.44 | $12.64 | $12.44 | $12.62 | $12.62 | 1,323,720 |
| 2016-07-25 | $12.64 | $12.64 | $12.35 | $12.49 | $12.49 | 1,297,050 |
| 2016-07-22 | $12.53 | $12.61 | $12.27 | $12.57 | $12.57 | 1,385,990 |
| 2016-07-21 | $12.41 | $12.65 | $12.36 | $12.58 | $12.58 | 1,849,700 |
| 2016-07-20 | $12.20 | $12.65 | $12.20 | $12.45 | $12.45 | 1,323,150 |
| 2016-07-19 | $12.30 | $12.33 | $12.10 | $12.30 | $12.30 | 1,169,360 |
| 2016-07-18 | $12.45 | $12.45 | $12.07 | $12.24 | $12.24 | 1,666,710 |
| 2016-07-15 | $12.69 | $12.69 | $12.24 | $12.43 | $12.43 | 2,176,630 |
| 2016-07-14 | $12.62 | $12.75 | $12.58 | $12.68 | $12.68 | 974,000 |
| 2016-07-13 | $12.57 | $12.75 | $12.45 | $12.69 | $12.69 | 1,292,280 |
| 2016-07-12 | $12.66 | $12.74 | $12.24 | $12.60 | $12.60 | 1,615,300 |
| 2016-07-11 | $12.80 | $12.94 | $12.70 | $12.71 | $12.71 | 2,048,180 |
| 2016-07-08 | $12.79 | $12.92 | $12.61 | $12.82 | $12.82 | 1,395,620 |
| 2016-07-07 | $12.62 | $12.98 | $12.50 | $12.76 | $12.76 | 3,427,150 |
| 2016-07-06 | $12.23 | $12.88 | $12.23 | $12.69 | $12.69 | 2,091,340 |
| 2016-07-05 | $12.35 | $12.52 | $12.25 | $12.34 | $12.34 | 1,598,240 |
| 2016-07-04 | $12.08 | $12.35 | $11.98 | $12.34 | $12.34 | 1,707,840 |
| 2016-07-01 | $12.33 | $12.46 | $12.16 | $12.23 | $12.23 | 1,457,450 |
| 2016-06-30 | $12.37 | $12.53 | $12.29 | $12.39 | $12.39 | 1,136,900 |
| 2016-06-29 | $12.95 | $12.95 | $12.33 | $12.44 | $12.44 | 1,915,000 |
| 2016-06-28 | $11.60 | $12.44 | $11.60 | $12.44 | $12.44 | 3,358,390 |
| 2016-06-27 | $11.35 | $11.89 | $11.26 | $11.85 | $11.85 | 1,633,970 |
| 2016-06-24 | $11.74 | $11.83 | $11.23 | $11.57 | $11.57 | 2,307,080 |
| 2016-06-23 | $11.76 | $11.96 | $11.70 | $11.82 | $11.82 | 1,545,920 |
| 2016-06-22 | $11.57 | $11.81 | $11.57 | $11.75 | $11.75 | 1,634,510 |
| 2016-06-21 | $11.74 | $11.88 | $11.52 | $11.55 | $11.55 | 2,314,340 |
| 2016-06-20 | $11.74 | $11.99 | $11.74 | $11.74 | $11.74 | 3,524,100 |
| 2016-06-17 | $12.23 | $12.47 | $12.23 | $12.36 | $12.36 | 1,341,510 |
| 2016-06-16 | $12.41 | $12.44 | $12.19 | $12.33 | $12.33 | 1,689,760 |
| 2016-06-15 | $11.98 | $12.49 | $11.95 | $12.41 | $12.41 | 1,897,110 |
| 2016-06-14 | $11.77 | $12.28 | $11.77 | $12.10 | $12.10 | 2,625,780 |
| 2016-06-13 | $12.85 | $12.85 | $12.38 | $12.38 | $12.38 | 2,988,730 |
| 2016-06-10 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-06-09 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2016-06-08 | $12.69 | $13.18 | $12.56 | $13.03 | $13.03 | 3,180,370 |
| 2016-06-07 | $12.84 | $12.84 | $12.52 | $12.72 | $12.72 | 2,835,220 |
| 2016-06-06 | $13.05 | $13.05 | $12.69 | $12.84 | $12.84 | 2,097,470 |
| 2016-06-03 | $13.11 | $13.40 | $12.91 | $13.03 | $13.03 | 2,308,650 |
| 2016-06-02 | $12.90 | $13.16 | $12.81 | $13.11 | $13.11 | 1,769,440 |
| 2016-06-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2016-05-31 | $12.30 | $12.66 | $12.25 | $12.65 | $12.65 | 2,535,970 |
| 2016-05-30 | $12.11 | $12.44 | $12.05 | $12.24 | $12.24 | 1,637,200 |
| 2016-05-27 | $12.11 | $12.30 | $12.01 | $12.22 | $12.22 | 1,745,960 |
| 2016-05-26 | $12.02 | $12.27 | $11.72 | $12.20 | $12.20 | 1,936,110 |
| 2016-05-25 | $12.31 | $12.58 | $12.01 | $12.09 | $12.09 | 2,135,150 |
| 2016-05-24 | $12.43 | $12.43 | $12.01 | $12.24 | $12.24 | 2,183,530 |
| 2016-05-23 | $12.09 | $12.50 | $11.90 | $12.39 | $12.39 | 3,670,690 |
| 2016-05-20 | $11.26 | $11.90 | $11.15 | $11.90 | $11.90 | 3,725,410 |
| 2016-05-19 | $11.32 | $11.89 | $11.32 | $11.33 | $11.33 | 6,408,990 |
| 2016-05-18 | $12.11 | $12.11 | $11.92 | $11.92 | $11.92 | 788,900 |
| 2016-05-17 | $12.57 | $12.71 | $12.39 | $12.55 | $12.55 | 2,199,060 |
| 2016-05-16 | $12.18 | $12.56 | $11.96 | $12.56 | $12.56 | 3,420,670 |
| 2016-05-13 | $11.92 | $12.37 | $11.71 | $11.96 | $11.96 | 3,994,670 |
| 2016-05-12 | $12.27 | $12.79 | $12.15 | $12.15 | $12.15 | 3,048,100 |
| 2016-05-11 | $12.90 | $13.44 | $12.79 | $12.79 | $12.79 | 5,390,130 |
| 2016-05-10 | $13.46 | $13.69 | $13.46 | $13.46 | $13.46 | 2,719,100 |
| 2016-05-09 | $14.17 | $14.99 | $14.17 | $14.17 | $14.17 | 3,070,700 |
| 2016-05-06 | $15.62 | $15.98 | $14.92 | $14.92 | $14.92 | 6,537,330 |
| 2016-05-05 | $15.70 | $15.98 | $15.62 | $15.70 | $15.70 | 2,404,280 |
| 2016-05-04 | $15.12 | $15.89 | $15.07 | $15.71 | $15.71 | 7,481,920 |
| 2016-05-03 | $15.15 | $15.22 | $14.91 | $15.13 | $15.13 | 2,140,460 |
| 2016-05-02 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2016-04-29 | $14.68 | $15.38 | $14.53 | $15.11 | $15.11 | 2,990,750 |
| 2016-04-28 | $14.98 | $15.01 | $14.50 | $14.71 | $14.71 | 3,461,840 |
| 2016-04-27 | $15.30 | $15.30 | $14.92 | $15.03 | $15.03 | 1,954,660 |
| 2016-04-26 | $15.16 | $15.30 | $15.01 | $15.17 | $15.17 | 1,583,130 |
| 2016-04-25 | $14.99 | $15.27 | $14.77 | $15.15 | $15.15 | 2,900,550 |
| 2016-04-22 | $13.76 | $15.14 | $13.76 | $14.98 | $14.98 | 4,495,270 |
| 2016-04-21 | $14.38 | $14.80 | $14.21 | $14.42 | $14.42 | 3,844,800 |
| 2016-04-20 | $15.20 | $15.51 | $14.51 | $14.51 | $14.51 | 3,264,700 |
| 2016-04-19 | $15.29 | $15.68 | $15.09 | $15.27 | $15.27 | 2,800,150 |
| 2016-04-18 | $15.44 | $15.45 | $15.15 | $15.34 | $15.34 | 4,436,020 |
| 2016-04-15 | $15.20 | $15.46 | $15.03 | $15.41 | $15.41 | 3,375,900 |
| 2016-04-14 | $14.44 | $15.16 | $14.44 | $15.09 | $15.09 | 5,065,070 |
| 2016-04-13 | $14.32 | $14.60 | $14.25 | $14.44 | $14.44 | 2,941,780 |
| 2016-04-12 | $14.13 | $14.58 | $14.11 | $14.14 | $14.14 | 3,321,370 |
| 2016-04-11 | $13.98 | $14.44 | $13.80 | $14.41 | $14.41 | 3,302,780 |
| 2016-04-08 | $13.90 | $13.99 | $13.60 | $13.90 | $13.90 | 1,787,200 |
| 2016-04-07 | $14.05 | $14.12 | $13.61 | $13.85 | $13.85 | 2,290,660 |
| 2016-04-06 | $14.01 | $14.26 | $13.95 | $13.98 | $13.98 | 2,105,630 |
| 2016-04-05 | $13.94 | $14.18 | $13.91 | $14.14 | $14.14 | 2,846,010 |
| 2016-04-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2016-04-01 | $13.85 | $14.07 | $13.62 | $13.94 | $13.94 | 2,507,470 |
| 2016-03-31 | $13.68 | $14.18 | $13.60 | $13.85 | $13.85 | 3,014,880 |
| 2016-03-30 | $13.39 | $13.61 | $13.39 | $13.56 | $13.56 | 2,321,300 |
| 2016-03-29 | $13.14 | $13.59 | $13.07 | $13.39 | $13.39 | 2,903,520 |
| 2016-03-28 | $13.77 | $13.88 | $13.27 | $13.28 | $13.28 | 3,943,760 |
| 2016-03-25 | $12.90 | $13.79 | $12.85 | $13.77 | $13.77 | 4,089,020 |
| 2016-03-24 | $12.70 | $13.25 | $12.46 | $13.15 | $13.15 | 5,484,410 |
| 2016-03-23 | $13.40 | $13.40 | $13.01 | $13.12 | $13.12 | 3,389,160 |
| 2016-03-22 | $12.98 | $13.49 | $12.98 | $13.26 | $13.26 | 3,437,860 |
| 2016-03-21 | $12.84 | $13.30 | $12.84 | $13.24 | $13.24 | 4,011,420 |
| 2016-03-18 | $12.50 | $12.94 | $12.50 | $12.79 | $12.79 | 3,542,210 |
| 2016-03-17 | $12.24 | $12.58 | $12.21 | $12.49 | $12.49 | 2,751,840 |
| 2016-03-16 | $12.46 | $12.64 | $12.15 | $12.26 | $12.26 | 2,324,780 |
| 2016-03-15 | $12.13 | $12.50 | $12.08 | $12.24 | $12.24 | 2,692,150 |
| 2016-03-14 | $11.75 | $12.25 | $11.61 | $12.13 | $12.13 | 1,872,810 |
| 2016-03-11 | $11.58 | $11.80 | $11.23 | $11.74 | $11.74 | 1,917,430 |
| 2016-03-10 | $12.20 | $12.49 | $11.80 | $11.82 | $11.82 | 1,993,450 |
| 2016-03-09 | $11.53 | $12.38 | $11.49 | $12.25 | $12.25 | 4,698,440 |
| 2016-03-08 | $11.20 | $11.79 | $10.85 | $11.79 | $11.79 | 2,498,290 |
| 2016-03-07 | $10.97 | $11.49 | $10.97 | $11.23 | $11.23 | 2,593,370 |
| 2016-03-04 | $11.50 | $11.63 | $10.93 | $10.95 | $10.95 | 2,766,100 |
| 2016-03-03 | $11.58 | $11.70 | $11.40 | $11.51 | $11.51 | 2,537,000 |
| 2016-03-02 | $11.04 | $11.56 | $10.88 | $11.55 | $11.55 | 2,784,760 |
| 2016-03-01 | $10.69 | $11.70 | $10.68 | $11.01 | $11.01 | 3,882,020 |
| 2016-02-29 | $11.62 | $11.86 | $11.23 | $11.23 | $11.23 | 1,223,700 |
| 2016-02-26 | $11.90 | $12.11 | $11.53 | $11.82 | $11.82 | 2,842,130 |
| 2016-02-25 | $12.55 | $12.85 | $12.11 | $12.11 | $12.11 | 2,864,810 |
| 2016-02-24 | $13.18 | $13.38 | $12.68 | $12.75 | $12.75 | 6,031,060 |
| 2016-02-23 | $12.36 | $12.74 | $12.01 | $12.74 | $12.74 | 4,605,750 |
| 2016-02-22 | $11.53 | $12.13 | $11.46 | $12.13 | $12.13 | 4,425,290 |
| 2016-02-19 | $11.16 | $11.68 | $11.10 | $11.55 | $11.55 | 1,708,730 |
| 2016-02-18 | $11.22 | $11.31 | $11.13 | $11.16 | $11.16 | 1,421,680 |
| 2016-02-17 | $11.14 | $11.32 | $11.05 | $11.23 | $11.23 | 2,144,040 |
| 2016-02-16 | $10.97 | $11.24 | $10.85 | $11.15 | $11.15 | 2,583,430 |
| 2016-02-15 | $10.68 | $10.93 | $10.50 | $10.85 | $10.85 | 2,004,840 |
| 2016-02-12 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2016-02-11 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2016-02-10 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2016-02-09 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2016-02-08 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2016-02-05 | $11.16 | $11.28 | $10.86 | $11.03 | $11.03 | 1,705,010 |
| 2016-02-04 | $11.00 | $11.20 | $10.81 | $11.10 | $11.10 | 2,634,880 |
| 2016-02-03 | $10.12 | $10.86 | $10.12 | $10.80 | $10.80 | 2,144,450 |
| 2016-02-02 | $10.13 | $10.41 | $10.06 | $10.34 | $10.34 | 1,492,320 |
| 2016-02-01 | $10.06 | $10.20 | $9.96 | $10.06 | $10.06 | 2,273,160 |
| 2016-01-29 | $10.02 | $10.29 | $9.79 | $10.16 | $10.16 | 2,769,930 |
| 2016-01-28 | $10.15 | $10.22 | $9.85 | $9.97 | $9.97 | 1,986,310 |
| 2016-01-27 | $10.27 | $10.58 | $10.17 | $10.17 | $10.17 | 2,110,950 |
| 2016-01-26 | $11.20 | $11.24 | $10.71 | $10.71 | $10.71 | 1,808,780 |
| 2016-01-25 | $11.30 | $11.50 | $11.18 | $11.27 | $11.27 | 1,801,420 |
| 2016-01-22 | $11.31 | $11.31 | $10.78 | $11.20 | $11.20 | 1,915,820 |
| 2016-01-21 | $11.09 | $11.58 | $11.02 | $11.06 | $11.06 | 2,187,670 |
| 2016-01-20 | $11.30 | $11.75 | $11.16 | $11.42 | $11.42 | 3,003,490 |
| 2016-01-19 | $10.67 | $11.19 | $10.41 | $11.19 | $11.19 | 3,418,170 |
| 2016-01-18 | $10.27 | $10.78 | $10.18 | $10.66 | $10.66 | 2,536,180 |
| 2016-01-15 | $10.59 | $11.11 | $10.50 | $10.61 | $10.61 | 3,737,420 |
| 2016-01-14 | $9.89 | $10.75 | $9.81 | $10.72 | $10.72 | 3,732,980 |
| 2016-01-13 | $10.74 | $10.93 | $10.14 | $10.33 | $10.33 | 3,176,100 |
| 2016-01-12 | $10.67 | $11.05 | $10.67 | $10.67 | $10.67 | 3,664,600 |
| 2016-01-11 | $11.56 | $11.68 | $11.23 | $11.23 | $11.23 | 1,710,360 |
| 2016-01-08 | $11.82 | $12.10 | $11.74 | $11.82 | $11.82 | 5,955,760 |
| 2016-01-07 | $12.71 | $12.95 | $12.36 | $12.36 | $12.36 | 732,100 |
| 2016-01-06 | $12.55 | $13.13 | $12.41 | $13.01 | $13.01 | 6,030,080 |
| 2016-01-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 1,316,100 |
| 2016-01-04 | $14.53 | $14.53 | $13.75 | $13.75 | $13.75 | 3,149,900 |
| 2016-01-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2015-12-31 | $14.37 | $14.54 | $14.21 | $14.47 | $14.47 | 3,948,110 |
| 2015-12-30 | $14.10 | $14.49 | $14.02 | $14.36 | $14.36 | 3,620,240 |
| 2015-12-29 | $14.02 | $14.28 | $13.81 | $14.19 | $14.19 | 3,262,120 |
| 2015-12-28 | $14.82 | $14.99 | $14.20 | $14.20 | $14.20 | 5,859,900 |
| 2015-12-25 | $14.65 | $14.96 | $14.50 | $14.95 | $14.95 | 4,457,230 |
| 2015-12-24 | $14.90 | $14.90 | $14.52 | $14.71 | $14.71 | 2,277,680 |
| 2015-12-23 | $14.99 | $15.24 | $14.70 | $14.96 | $14.96 | 2,813,600 |
| 2015-12-22 | $14.78 | $15.06 | $14.62 | $15.00 | $15.00 | 3,930,590 |
| 2015-12-21 | $14.89 | $14.98 | $14.50 | $14.85 | $14.85 | 4,033,080 |
| 2015-12-18 | $14.38 | $15.10 | $14.25 | $14.85 | $14.85 | 4,883,480 |
| 2015-12-17 | $14.29 | $14.44 | $14.22 | $14.38 | $14.38 | 3,299,730 |
| 2015-12-16 | $14.31 | $14.45 | $14.08 | $14.25 | $14.25 | 2,878,970 |
| 2015-12-15 | $14.00 | $14.47 | $13.91 | $14.31 | $14.31 | 3,174,580 |
| 2015-12-14 | $13.63 | $14.17 | $13.53 | $14.00 | $14.00 | 3,443,190 |
| 2015-12-11 | $13.86 | $14.25 | $13.37 | $13.92 | $13.92 | 5,085,410 |
| 2015-12-10 | $14.60 | $14.65 | $14.03 | $14.03 | $14.03 | 4,916,050 |
| 2015-12-09 | $14.70 | $15.20 | $14.62 | $14.77 | $14.77 | 2,800,300 |
| 2015-12-08 | $15.11 | $15.44 | $14.69 | $14.77 | $14.77 | 4,740,350 |
| 2015-12-07 | $15.00 | $15.35 | $14.61 | $15.24 | $15.24 | 4,720,770 |
| 2015-12-04 | $15.00 | $15.26 | $14.66 | $14.93 | $14.93 | 4,842,140 |
| 2015-12-03 | $14.24 | $15.15 | $14.24 | $15.07 | $15.07 | 4,313,360 |
| 2015-12-02 | $13.98 | $14.63 | $13.94 | $14.46 | $14.46 | 5,927,850 |
| 2015-12-01 | $13.27 | $13.93 | $13.06 | $13.93 | $13.93 | 5,601,910 |
| 2015-11-30 | $13.50 | $13.84 | $12.96 | $13.27 | $13.27 | 5,293,260 |
| 2015-11-27 | $13.80 | $14.19 | $13.45 | $13.64 | $13.64 | 6,053,350 |
| 2015-11-26 | $13.79 | $13.89 | $13.52 | $13.64 | $13.64 | 3,405,400 |
| 2015-11-25 | $13.73 | $14.20 | $13.50 | $13.69 | $13.69 | 3,453,530 |
| 2015-11-24 | $13.50 | $13.89 | $13.30 | $13.75 | $13.75 | 2,984,860 |
| 2015-11-23 | $13.31 | $13.87 | $13.30 | $13.50 | $13.50 | 4,467,010 |
| 2015-11-20 | $12.72 | $13.50 | $12.72 | $13.46 | $13.46 | 3,457,380 |
| 2015-11-19 | $12.47 | $12.99 | $12.47 | $12.92 | $12.92 | 2,518,020 |
| 2015-11-18 | $12.50 | $12.70 | $12.42 | $12.52 | $12.52 | 1,871,640 |
| 2015-11-17 | $12.82 | $12.87 | $12.46 | $12.52 | $12.52 | 3,506,980 |
| 2015-11-16 | $12.34 | $12.77 | $12.08 | $12.75 | $12.75 | 2,340,630 |
| 2015-11-13 | $12.84 | $12.84 | $12.28 | $12.60 | $12.60 | 4,272,180 |
| 2015-11-12 | $13.00 | $13.04 | $12.54 | $12.84 | $12.84 | 3,399,210 |
| 2015-11-11 | $12.20 | $12.86 | $12.15 | $12.78 | $12.78 | 3,280,840 |
| 2015-11-10 | $12.05 | $12.46 | $11.90 | $12.26 | $12.26 | 3,060,390 |
| 2015-11-09 | $11.89 | $12.20 | $11.81 | $12.08 | $12.08 | 3,564,020 |
| 2015-11-06 | $11.95 | $12.16 | $11.95 | $12.07 | $12.07 | 2,352,220 |
| 2015-11-05 | $12.20 | $12.25 | $11.88 | $11.95 | $11.95 | 2,922,990 |
| 2015-11-04 | $11.75 | $12.22 | $11.75 | $12.17 | $12.17 | 3,246,810 |
| 2015-11-03 | $12.01 | $12.20 | $11.79 | $11.90 | $11.90 | 2,192,650 |
| 2015-11-02 | $12.00 | $12.29 | $11.72 | $11.99 | $11.99 | 2,311,200 |
| 2015-10-30 | $11.67 | $12.25 | $11.65 | $12.14 | $12.14 | 3,413,640 |
| 2015-10-29 | $11.54 | $11.78 | $11.45 | $11.67 | $11.67 | 2,670,120 |
| 2015-10-28 | $11.66 | $11.75 | $11.42 | $11.55 | $11.55 | 2,352,550 |
| 2015-10-27 | $11.22 | $11.87 | $11.12 | $11.68 | $11.68 | 3,626,370 |
| 2015-10-26 | $11.32 | $11.47 | $11.20 | $11.32 | $11.32 | 2,187,230 |
| 2015-10-23 | $11.35 | $11.49 | $11.05 | $11.30 | $11.30 | 4,427,340 |
| 2015-10-22 | $10.40 | $11.20 | $10.40 | $11.20 | $11.20 | 6,056,300 |
| 2015-10-21 | $11.79 | $11.79 | $10.67 | $10.67 | $10.67 | 7,459,150 |
| 2015-10-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2015-10-19 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2015-10-16 | $10.70 | $11.25 | $10.61 | $11.23 | $11.23 | 5,142,260 |
| 2015-10-15 | $10.40 | $10.89 | $10.40 | $10.71 | $10.71 | 2,502,690 |
| 2015-10-14 | $11.10 | $11.24 | $10.51 | $10.53 | $10.53 | 4,547,680 |
| 2015-10-13 | $10.28 | $10.70 | $10.12 | $10.70 | $10.70 | 1,742,000 |
| 2015-10-12 | $9.71 | $10.21 | $9.71 | $10.19 | $10.19 | 2,897,450 |
| 2015-10-09 | $9.58 | $9.85 | $9.58 | $9.79 | $9.79 | 2,020,170 |
| 2015-10-08 | $9.55 | $9.70 | $9.51 | $9.63 | $9.63 | 1,613,500 |
| 2015-10-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2015-10-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2015-10-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2015-10-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2015-10-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2015-09-30 | $9.37 | $9.52 | $9.28 | $9.37 | $9.37 | 1,957,920 |
| 2015-09-29 | $9.41 | $9.60 | $9.26 | $9.32 | $9.32 | 1,998,150 |
| 2015-09-28 | $9.41 | $9.82 | $9.31 | $9.75 | $9.75 | 1,089,220 |
| 2015-09-25 | $9.70 | $9.92 | $9.24 | $9.53 | $9.53 | 1,906,310 |
| 2015-09-24 | $9.76 | $9.86 | $9.63 | $9.73 | $9.73 | 1,314,070 |
| 2015-09-23 | $9.55 | $10.00 | $9.35 | $9.69 | $9.69 | 2,313,210 |
| 2015-09-22 | $9.44 | $9.95 | $9.44 | $9.64 | $9.64 | 2,296,650 |
| 2015-09-21 | $9.00 | $9.58 | $8.98 | $9.48 | $9.48 | 1,835,530 |
| 2015-09-18 | $9.06 | $9.48 | $9.02 | $9.26 | $9.26 | 2,419,730 |
| 2015-09-17 | $9.52 | $9.57 | $9.14 | $9.14 | $9.14 | 3,818,530 |
| 2015-09-16 | $9.19 | $9.66 | $8.74 | $9.62 | $9.62 | 3,765,770 |
| 2015-09-15 | $9.59 | $9.59 | $9.20 | $9.20 | $9.20 | 3,280,490 |
| 2015-09-14 | $10.19 | $10.36 | $9.68 | $9.68 | $9.68 | 2,823,500 |
| 2015-09-11 | $10.40 | $10.66 | $9.94 | $10.19 | $10.19 | 5,011,690 |
| 2015-09-10 | $10.20 | $10.50 | $10.00 | $10.46 | $10.46 | 3,059,290 |
| 2015-09-09 | $9.76 | $10.00 | $9.57 | $10.00 | $10.00 | 2,174,340 |
| 2015-09-08 | $8.71 | $9.52 | $8.71 | $9.52 | $9.52 | 3,784,870 |
| 2015-09-07 | $9.48 | $9.69 | $8.99 | $9.07 | $9.07 | 3,883,290 |
| 2015-09-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2015-09-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2015-09-02 | $9.39 | $9.88 | $9.39 | $9.39 | $9.39 | 2,921,920 |
| 2015-09-01 | $9.88 | $10.18 | $9.88 | $9.88 | $9.88 | 3,853,220 |
Nanning Chemical Industry Company Ltd (600301) News Headlines
Recent Nanning Chemical Industry Company Ltd (600301) News
Similar Companies to Nanning Chemical Industry Company Ltd (600301) 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 | -- | -- | -- |