Hubei Yangfan Holding Company Ltd (600421) Exchange: SHG
Data as of Aug. 27, 2025
$8.17 ($-0.43) -5.00%
Hubei Yangfan Holding Company Ltd - Daily Information
Click for more stock information on Hubei Yangfan Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.20 |
| Previous Close | $8.17 |
| High | $8.35 |
| Low | $8.17 |
| Adjusted Open | $8.20 |
| Previous Adjusted Close | $8.17 |
| Adjusted High | $8.35 |
| Adjusted Low | $8.17 |
About Hubei Yangfan Holding Company Ltd (600421)
Hubei Yangfan Holding Co., Ltd, formerly Wuhan National Pharmaceutical Technology Co., Ltd. is a China-based company principally engaged in the distribution of pharmaceuticals and trading of steel products. It also engages in the production and sale of internal combustion engine (ICE) parts. The Company operates its main business in Shanghai and Hubei province, China.
Invest in Hubei Yangfan Holding Company Ltd (600421)
Historical Stock Data for Hubei Yangfan Holding Company Ltd (600421)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $8.20 | $8.35 | $8.17 | $8.17 | $8.17 | 7,543,600 |
| 2025-08-19 | $8.60 | $8.60 | $8.13 | $8.60 | $8.60 | 25,691,510 |
| 2025-08-18 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 201,200 |
| 2025-08-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 554,800 |
| 2025-08-14 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 886,210 |
| 2025-08-13 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 131,800 |
| 2025-08-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 356,510 |
| 2025-08-04 | $6.09 | $6.42 | $6.08 | $6.42 | $6.42 | 3,892,300 |
| 2025-08-01 | $6.05 | $6.11 | $5.98 | $6.11 | $6.11 | 2,050,700 |
| 2025-07-31 | $6.09 | $6.18 | $6.01 | $6.08 | $6.08 | 2,758,500 |
| 2025-07-30 | $6.23 | $6.28 | $6.06 | $6.09 | $6.09 | 2,720,900 |
| 2025-07-29 | $6.25 | $6.32 | $6.12 | $6.25 | $6.25 | 1,564,500 |
| 2025-07-28 | $6.27 | $6.37 | $6.23 | $6.29 | $6.29 | 1,818,500 |
| 2025-07-25 | $6.35 | $6.41 | $6.21 | $6.27 | $6.27 | 1,930,600 |
| 2025-07-24 | $6.32 | $6.49 | $6.31 | $6.37 | $6.37 | 3,321,600 |
| 2025-07-23 | $6.43 | $6.74 | $6.42 | $6.42 | $6.42 | 5,505,000 |
| 2025-07-22 | $6.89 | $6.99 | $6.70 | $6.76 | $6.76 | 7,928,600 |
| 2025-07-21 | $6.97 | $7.06 | $6.88 | $7.05 | $7.05 | 3,513,100 |
| 2025-07-18 | $7.13 | $7.14 | $6.94 | $7.07 | $7.07 | 2,889,700 |
| 2025-07-17 | $7.21 | $7.32 | $7.13 | $7.13 | $7.13 | 2,750,600 |
| 2025-07-16 | $7.19 | $7.30 | $7.08 | $7.20 | $7.20 | 4,287,000 |
| 2025-07-15 | $7.11 | $7.30 | $7.02 | $7.13 | $7.13 | 5,848,600 |
| 2025-07-14 | $6.71 | $7.10 | $6.71 | $7.10 | $7.10 | 6,879,600 |
| 2025-07-11 | $6.87 | $6.89 | $6.55 | $6.76 | $6.76 | 4,232,500 |
| 2025-07-10 | $6.87 | $6.95 | $6.78 | $6.87 | $6.87 | 1,743,500 |
| 2025-07-09 | $6.91 | $7.03 | $6.85 | $6.87 | $6.87 | 2,480,300 |
| 2025-07-08 | $6.73 | $7.08 | $6.73 | $6.98 | $6.98 | 3,690,660 |
| 2025-07-07 | $6.61 | $6.75 | $6.58 | $6.74 | $6.74 | 1,717,600 |
| 2025-07-04 | $6.79 | $6.85 | $6.64 | $6.67 | $6.67 | 2,931,700 |
| 2025-07-03 | $6.80 | $6.81 | $6.68 | $6.78 | $6.78 | 1,937,060 |
| 2025-07-02 | $7.07 | $7.07 | $6.73 | $6.74 | $6.74 | 5,222,600 |
| 2025-06-30 | $7.14 | $7.16 | $6.92 | $6.96 | $6.96 | 4,397,700 |
| 2025-06-27 | $6.87 | $7.19 | $6.86 | $7.14 | $7.14 | 5,069,600 |
| 2025-06-26 | $6.60 | $6.95 | $6.54 | $6.87 | $6.87 | 6,325,900 |
| 2025-06-25 | $6.63 | $6.79 | $6.51 | $6.62 | $6.62 | 4,676,900 |
| 2025-06-24 | $6.70 | $6.91 | $6.68 | $6.75 | $6.75 | 5,522,000 |
| 2025-06-23 | $6.60 | $6.67 | $6.38 | $6.58 | $6.58 | 5,798,000 |
| 2025-06-20 | $7.05 | $7.05 | $6.72 | $6.72 | $6.72 | 6,196,900 |
| 2025-06-19 | $7.40 | $7.48 | $6.98 | $7.07 | $7.07 | 6,436,600 |
| 2025-06-18 | $7.34 | $7.34 | $7.01 | $7.20 | $7.20 | 4,950,400 |
| 2025-06-17 | $7.60 | $7.72 | $7.25 | $7.35 | $7.35 | 8,149,600 |
| 2025-06-13 | $7.28 | $7.40 | $7.03 | $7.19 | $7.19 | 6,235,600 |
| 2025-06-12 | $7.51 | $7.54 | $7.19 | $7.24 | $7.24 | 5,191,500 |
| 2025-06-11 | $7.49 | $7.69 | $7.29 | $7.43 | $7.43 | 8,200,300 |
| 2025-06-10 | $7.08 | $7.39 | $7.04 | $7.39 | $7.39 | 8,284,700 |
| 2025-06-09 | $6.70 | $7.04 | $6.70 | $7.04 | $7.04 | 6,493,000 |
| 2025-06-06 | $6.72 | $6.84 | $6.63 | $6.70 | $6.70 | 5,549,800 |
| 2025-06-05 | $7.01 | $7.20 | $6.76 | $6.82 | $6.82 | 7,689,500 |
| 2025-06-04 | $6.80 | $6.94 | $6.68 | $6.89 | $6.89 | 5,574,790 |
| 2025-06-03 | $7.02 | $7.14 | $6.81 | $6.84 | $6.84 | 7,929,500 |
| 2025-05-30 | $7.09 | $7.33 | $7.08 | $7.15 | $7.15 | 5,594,700 |
| 2025-05-29 | $7.01 | $7.47 | $7.00 | $7.32 | $7.32 | 8,658,350 |
| 2025-05-28 | $7.05 | $7.21 | $6.88 | $7.15 | $7.15 | 7,083,500 |
| 2025-05-27 | $6.88 | $7.08 | $6.84 | $6.87 | $6.87 | 4,820,860 |
| 2025-05-26 | $6.75 | $7.11 | $6.75 | $6.87 | $6.87 | 6,788,200 |
| 2025-05-23 | $7.07 | $7.41 | $6.78 | $6.81 | $6.81 | 9,719,920 |
| 2025-05-22 | $7.00 | $7.18 | $6.68 | $7.08 | $7.08 | 10,387,900 |
| 2025-05-21 | $6.70 | $7.05 | $6.43 | $6.99 | $6.99 | 13,532,300 |
| 2025-05-20 | $6.63 | $6.71 | $6.50 | $6.71 | $6.71 | 5,452,500 |
| 2025-05-19 | $6.21 | $6.39 | $6.21 | $6.39 | $6.39 | 6,714,800 |
| 2025-05-16 | $6.22 | $6.32 | $6.09 | $6.09 | $6.09 | 4,920,300 |
| 2025-05-15 | $6.41 | $6.41 | $6.23 | $6.41 | $6.41 | 14,303,190 |
| 2025-05-14 | $6.06 | $6.10 | $5.96 | $6.10 | $6.10 | 3,311,600 |
| 2025-05-13 | $5.77 | $5.81 | $5.59 | $5.81 | $5.81 | 9,406,800 |
| 2025-05-12 | $5.39 | $5.53 | $5.31 | $5.53 | $5.53 | 4,535,110 |
| 2025-05-09 | $5.14 | $5.29 | $5.06 | $5.27 | $5.27 | 5,357,700 |
| 2025-05-08 | $5.19 | $5.23 | $5.04 | $5.12 | $5.12 | 9,978,680 |
| 2025-05-07 | $4.90 | $4.99 | $4.76 | $4.99 | $4.99 | 5,588,430 |
| 2025-05-06 | $4.45 | $4.84 | $4.38 | $4.75 | $4.75 | 19,263,530 |
| 2025-04-30 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 905,600 |
| 2025-04-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 271,200 |
| 2025-04-25 | $5.16 | $5.20 | $5.03 | $5.11 | $5.11 | 6,304,760 |
| 2025-04-24 | $5.22 | $5.38 | $5.15 | $5.17 | $5.17 | 8,341,900 |
| 2025-04-23 | $5.47 | $5.64 | $5.29 | $5.31 | $5.31 | 11,661,400 |
| 2025-04-22 | $5.88 | $5.95 | $5.55 | $5.65 | $5.65 | 9,041,210 |
| 2025-04-21 | $5.79 | $5.95 | $5.55 | $5.88 | $5.88 | 7,749,300 |
| 2025-04-18 | $5.90 | $5.98 | $5.70 | $5.74 | $5.74 | 7,242,600 |
| 2025-04-17 | $5.89 | $6.20 | $5.78 | $6.00 | $6.00 | 8,702,400 |
| 2025-04-16 | $6.19 | $6.39 | $5.84 | $5.93 | $5.93 | 16,914,100 |
| 2025-04-15 | $5.84 | $6.42 | $5.83 | $6.42 | $6.42 | 17,113,800 |
| 2025-04-14 | $5.79 | $5.92 | $5.74 | $5.84 | $5.84 | 6,053,820 |
| 2025-04-11 | $5.57 | $5.84 | $5.47 | $5.74 | $5.74 | 7,486,700 |
| 2025-04-10 | $5.46 | $5.76 | $5.46 | $5.52 | $5.52 | 7,576,800 |
| 2025-04-09 | $5.29 | $5.45 | $4.76 | $5.37 | $5.37 | 7,688,100 |
| 2025-04-08 | $5.21 | $5.63 | $5.15 | $5.29 | $5.29 | 8,927,500 |
| 2025-04-07 | $5.74 | $5.86 | $5.72 | $5.72 | $5.72 | 4,590,800 |
| 2025-04-03 | $6.45 | $6.54 | $6.24 | $6.35 | $6.35 | 7,041,000 |
| 2025-04-02 | $6.80 | $6.88 | $6.50 | $6.51 | $6.51 | 11,390,820 |
| 2025-04-01 | $6.70 | $7.25 | $6.18 | $7.01 | $7.01 | 16,477,120 |
| 2025-03-31 | $7.30 | $7.31 | $6.70 | $6.70 | $6.70 | 16,739,720 |
| 2025-03-28 | $7.72 | $7.99 | $7.35 | $7.44 | $7.44 | 23,322,000 |
| 2025-03-27 | $6.91 | $7.81 | $6.78 | $7.81 | $7.81 | 26,429,500 |
| 2025-03-26 | $7.00 | $7.20 | $6.67 | $7.10 | $7.10 | 18,009,420 |
| 2025-03-25 | $7.14 | $7.60 | $7.08 | $7.34 | $7.34 | 30,866,920 |
| 2025-03-24 | $6.29 | $6.92 | $6.29 | $6.92 | $6.92 | 7,943,120 |
| 2025-03-21 | $6.47 | $6.55 | $6.27 | $6.29 | $6.29 | 5,261,970 |
| 2025-03-20 | $6.53 | $6.64 | $6.45 | $6.49 | $6.49 | 5,172,900 |
| 2025-03-19 | $6.60 | $6.63 | $6.46 | $6.49 | $6.49 | 4,249,500 |
| 2025-03-18 | $6.65 | $6.73 | $6.51 | $6.60 | $6.60 | 6,325,500 |
| 2025-03-17 | $6.70 | $6.83 | $6.60 | $6.62 | $6.62 | 6,828,400 |
| 2025-03-14 | $6.52 | $6.60 | $6.42 | $6.57 | $6.57 | 5,086,400 |
| 2025-03-13 | $6.78 | $6.79 | $6.43 | $6.52 | $6.52 | 7,382,070 |
| 2025-03-12 | $6.91 | $6.92 | $6.71 | $6.74 | $6.74 | 6,643,190 |
| 2025-03-11 | $6.98 | $6.98 | $6.72 | $6.82 | $6.82 | 8,167,200 |
| 2025-03-10 | $6.76 | $7.05 | $6.70 | $6.99 | $6.99 | 14,372,500 |
| 2025-03-07 | $6.84 | $6.84 | $6.62 | $6.66 | $6.66 | 8,068,100 |
| 2025-03-06 | $6.78 | $6.84 | $6.63 | $6.84 | $6.84 | 8,464,480 |
| 2025-03-05 | $6.92 | $6.93 | $6.62 | $6.76 | $6.76 | 7,197,100 |
| 2025-03-04 | $6.80 | $6.93 | $6.78 | $6.87 | $6.87 | 5,853,800 |
| 2025-03-03 | $7.03 | $7.09 | $6.80 | $6.86 | $6.86 | 8,543,700 |
| 2025-02-28 | $7.14 | $7.20 | $6.82 | $6.88 | $6.88 | 8,936,700 |
| 2025-02-27 | $7.21 | $7.31 | $7.09 | $7.19 | $7.19 | 10,080,470 |
| 2025-02-26 | $7.18 | $7.38 | $7.12 | $7.17 | $7.17 | 11,245,400 |
| 2025-02-25 | $7.05 | $7.30 | $7.02 | $7.08 | $7.08 | 11,255,410 |
| 2025-02-24 | $7.48 | $7.53 | $7.09 | $7.25 | $7.25 | 16,845,170 |
| 2025-02-20 | $7.82 | $8.42 | $7.74 | $7.77 | $7.77 | 25,755,480 |
| 2025-02-19 | $7.53 | $9.18 | $7.53 | $8.55 | $8.55 | 35,913,290 |
| 2025-02-18 | $7.61 | $8.37 | $7.35 | $8.37 | $8.37 | 32,326,200 |
| 2025-02-17 | $7.09 | $7.61 | $6.81 | $7.61 | $7.61 | 20,402,250 |
| 2025-02-14 | $6.33 | $6.92 | $6.32 | $6.92 | $6.92 | 6,865,300 |
| 2025-02-13 | $6.42 | $6.45 | $6.27 | $6.29 | $6.29 | 5,538,400 |
| 2025-02-12 | $6.41 | $6.45 | $6.31 | $6.38 | $6.38 | 6,251,500 |
| 2025-02-11 | $6.67 | $6.74 | $6.27 | $6.41 | $6.41 | 10,054,400 |
| 2025-02-10 | $6.39 | $6.68 | $6.20 | $6.64 | $6.64 | 11,899,620 |
| 2025-02-07 | $5.98 | $6.47 | $5.98 | $6.26 | $6.26 | 13,001,230 |
| 2025-02-06 | $5.98 | $6.01 | $5.64 | $5.92 | $5.92 | 12,588,200 |
| 2025-02-05 | $5.32 | $5.78 | $5.32 | $5.78 | $5.78 | 7,065,890 |
| 2025-01-27 | $5.32 | $5.54 | $5.25 | $5.25 | $5.25 | 6,771,900 |
| 2025-01-24 | $5.25 | $5.33 | $5.16 | $5.26 | $5.26 | 6,189,200 |
| 2025-01-23 | $5.40 | $5.58 | $5.26 | $5.26 | $5.26 | 8,214,500 |
| 2025-01-22 | $5.49 | $5.49 | $5.29 | $5.38 | $5.38 | 7,870,700 |
| 2025-01-21 | $5.42 | $5.71 | $5.38 | $5.49 | $5.49 | 16,833,930 |
| 2025-01-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 4,261,500 |
| 2025-01-17 | $6.51 | $6.67 | $6.20 | $6.35 | $6.35 | 8,658,110 |
| 2025-01-16 | $6.72 | $6.87 | $6.55 | $6.65 | $6.65 | 4,937,600 |
| 2025-01-15 | $6.88 | $6.88 | $6.62 | $6.72 | $6.72 | 4,419,200 |
| 2025-01-14 | $6.41 | $6.77 | $6.34 | $6.76 | $6.76 | 6,385,100 |
| 2025-01-13 | $6.25 | $6.35 | $5.96 | $6.31 | $6.31 | 4,368,300 |
| 2025-01-09 | $6.62 | $6.72 | $6.47 | $6.65 | $6.65 | 3,589,500 |
| 2025-01-08 | $6.61 | $6.77 | $6.35 | $6.60 | $6.60 | 4,692,420 |
| 2025-01-07 | $6.44 | $6.64 | $6.23 | $6.61 | $6.61 | 5,720,700 |
| 2025-01-06 | $6.65 | $6.65 | $6.09 | $6.34 | $6.34 | 4,812,500 |
| 2025-01-03 | $7.10 | $7.17 | $6.45 | $6.59 | $6.59 | 5,707,500 |
| 2025-01-02 | $7.25 | $7.44 | $7.02 | $7.09 | $7.09 | 3,789,800 |
| 2024-12-31 | $7.43 | $7.54 | $7.25 | $7.27 | $7.27 | 3,580,540 |
| 2024-12-30 | $7.76 | $7.80 | $7.23 | $7.44 | $7.44 | 4,985,710 |
| 2024-12-27 | $7.65 | $7.92 | $7.51 | $7.72 | $7.72 | 3,901,400 |
| 2024-12-26 | $7.35 | $7.69 | $7.35 | $7.57 | $7.57 | 4,531,930 |
| 2024-12-25 | $7.81 | $7.81 | $7.26 | $7.50 | $7.50 | 6,225,350 |
| 2024-12-24 | $7.76 | $8.07 | $7.56 | $7.70 | $7.70 | 9,437,600 |
| 2024-12-23 | $8.94 | $8.97 | $8.11 | $8.11 | $8.11 | 6,641,440 |
| 2024-12-20 | $8.54 | $9.37 | $8.54 | $9.01 | $9.01 | 5,574,710 |
| 2024-12-19 | $8.60 | $8.73 | $8.47 | $8.60 | $8.60 | 3,080,300 |
| 2024-12-18 | $8.79 | $8.88 | $8.53 | $8.67 | $8.67 | 3,888,300 |
| 2024-12-17 | $9.50 | $9.52 | $8.80 | $8.85 | $8.85 | 5,674,600 |
| 2024-12-16 | $9.90 | $9.96 | $9.35 | $9.39 | $9.39 | 5,074,600 |
| 2024-12-13 | $9.80 | $10.19 | $9.62 | $9.70 | $9.70 | 9,545,100 |
| 2024-12-12 | $9.67 | $9.76 | $9.58 | $9.74 | $9.74 | 4,684,800 |
| 2024-12-11 | $9.59 | $9.79 | $9.53 | $9.61 | $9.61 | 4,616,510 |
| 2024-12-10 | $9.80 | $9.89 | $9.48 | $9.52 | $9.52 | 4,752,820 |
| 2024-12-09 | $9.78 | $9.96 | $9.42 | $9.53 | $9.53 | 5,648,900 |
| 2024-12-06 | $9.59 | $9.73 | $9.45 | $9.72 | $9.72 | 5,180,600 |
| 2024-12-05 | $9.33 | $9.64 | $9.27 | $9.49 | $9.49 | 4,510,500 |
| 2024-12-04 | $9.67 | $9.78 | $9.23 | $9.36 | $9.36 | 5,680,230 |
| 2024-12-03 | $9.90 | $9.97 | $9.56 | $9.64 | $9.64 | 5,580,000 |
| 2024-12-02 | $9.68 | $9.99 | $9.66 | $9.83 | $9.83 | 6,242,600 |
| 2024-11-29 | $9.55 | $9.76 | $9.33 | $9.68 | $9.68 | 6,902,900 |
| 2024-11-28 | $9.30 | $9.62 | $9.21 | $9.46 | $9.46 | 7,629,220 |
| 2024-11-27 | $9.41 | $9.50 | $8.95 | $9.32 | $9.32 | 8,594,320 |
| 2024-11-26 | $10.13 | $10.13 | $9.53 | $9.55 | $9.55 | 10,002,200 |
| 2024-11-25 | $10.06 | $10.27 | $9.80 | $10.17 | $10.17 | 10,072,910 |
| 2024-11-22 | $11.10 | $11.10 | $10.35 | $10.37 | $10.37 | 14,971,900 |
| 2024-11-21 | $12.10 | $12.60 | $11.39 | $11.39 | $11.39 | 17,532,530 |
| 2024-11-20 | $11.67 | $13.81 | $11.67 | $12.65 | $12.65 | 28,555,240 |
| 2024-11-15 | $11.50 | $12.97 | $11.09 | $12.97 | $12.97 | 17,817,410 |
| 2024-11-14 | $11.50 | $12.62 | $11.28 | $11.79 | $11.79 | 16,424,140 |
| 2024-11-13 | $10.45 | $11.47 | $10.35 | $11.47 | $11.47 | 8,899,430 |
| 2024-11-12 | $10.45 | $10.72 | $10.09 | $10.43 | $10.43 | 6,610,030 |
| 2024-11-11 | $9.71 | $10.41 | $9.66 | $10.35 | $10.35 | 7,955,430 |
| 2024-11-08 | $9.69 | $9.95 | $9.55 | $9.71 | $9.71 | 4,023,100 |
| 2024-11-07 | $9.51 | $9.70 | $9.44 | $9.69 | $9.69 | 3,673,710 |
| 2024-11-06 | $9.84 | $10.00 | $9.50 | $9.58 | $9.58 | 4,846,910 |
| 2024-11-05 | $9.54 | $9.97 | $9.47 | $9.90 | $9.90 | 5,610,000 |
| 2024-11-04 | $9.50 | $9.69 | $9.34 | $9.54 | $9.54 | 4,163,400 |
| 2024-11-01 | $10.10 | $10.22 | $9.41 | $9.42 | $9.42 | 8,477,520 |
| 2024-10-31 | $10.00 | $10.74 | $9.78 | $10.34 | $10.34 | 9,802,700 |
| 2024-10-30 | $10.38 | $10.46 | $9.86 | $10.05 | $10.05 | 9,128,390 |
| 2024-10-29 | $11.20 | $12.15 | $10.08 | $10.84 | $10.84 | 15,944,190 |
| 2024-10-28 | $10.15 | $11.20 | $9.88 | $11.20 | $11.20 | 12,999,060 |
| 2024-10-25 | $9.48 | $10.29 | $9.37 | $10.18 | $10.18 | 12,254,620 |
| 2024-10-24 | $8.88 | $9.48 | $8.52 | $9.35 | $9.35 | 10,112,300 |
| 2024-10-23 | $8.20 | $9.00 | $8.17 | $8.90 | $8.90 | 10,363,100 |
| 2024-10-22 | $7.84 | $8.35 | $7.80 | $8.25 | $8.25 | 8,299,500 |
| 2024-10-21 | $7.70 | $8.20 | $7.65 | $7.88 | $7.88 | 8,469,200 |
| 2024-10-18 | $7.26 | $7.95 | $7.26 | $7.78 | $7.78 | 9,339,100 |
| 2024-10-17 | $7.42 | $7.70 | $7.32 | $7.36 | $7.36 | 8,247,660 |
| 2024-10-16 | $7.27 | $7.69 | $7.27 | $7.51 | $7.51 | 6,553,460 |
| 2024-10-15 | $7.22 | $7.74 | $7.12 | $7.37 | $7.37 | 9,257,200 |
| 2024-10-14 | $7.13 | $7.34 | $6.95 | $7.23 | $7.23 | 5,390,800 |
| 2024-10-11 | $7.20 | $7.45 | $6.90 | $7.09 | $7.09 | 6,044,700 |
| 2024-10-10 | $6.99 | $7.58 | $6.75 | $7.37 | $7.37 | 8,488,430 |
| 2024-10-09 | $7.67 | $7.67 | $7.09 | $7.09 | $7.09 | 7,619,400 |
| 2024-10-08 | $8.37 | $8.37 | $7.37 | $7.88 | $7.88 | 11,579,330 |
| 2024-09-30 | $7.26 | $7.73 | $7.01 | $7.61 | $7.61 | 12,999,480 |
| 2024-09-27 | $6.78 | $7.16 | $6.70 | $7.10 | $7.10 | 8,022,150 |
| 2024-09-26 | $6.40 | $7.02 | $6.39 | $6.79 | $6.79 | 9,250,800 |
| 2024-09-25 | $6.40 | $6.58 | $6.36 | $6.45 | $6.45 | 6,419,600 |
| 2024-09-24 | $6.33 | $6.42 | $6.27 | $6.38 | $6.38 | 8,007,600 |
| 2024-09-23 | $6.67 | $6.67 | $6.25 | $6.37 | $6.37 | 7,043,200 |
| 2024-09-20 | $6.78 | $7.02 | $6.68 | $6.69 | $6.69 | 4,108,300 |
| 2024-09-19 | $6.75 | $6.83 | $6.66 | $6.76 | $6.76 | 4,698,800 |
| 2024-09-18 | $6.72 | $6.87 | $6.50 | $6.79 | $6.79 | 7,384,100 |
| 2024-09-13 | $6.40 | $6.98 | $6.40 | $6.80 | $6.80 | 9,806,500 |
| 2024-09-12 | $6.55 | $6.67 | $6.40 | $6.40 | $6.40 | 6,265,000 |
| 2024-09-11 | $6.44 | $6.64 | $6.32 | $6.44 | $6.44 | 9,621,100 |
| 2024-09-10 | $6.16 | $6.56 | $6.05 | $6.31 | $6.31 | 11,037,600 |
| 2024-09-09 | $5.88 | $6.44 | $5.88 | $6.25 | $6.25 | 12,770,800 |
| 2024-09-06 | $5.93 | $6.02 | $5.80 | $5.85 | $5.85 | 2,917,400 |
| 2024-09-05 | $6.01 | $6.06 | $5.96 | $6.02 | $6.02 | 2,471,200 |
| 2024-09-04 | $6.18 | $6.18 | $6.00 | $6.03 | $6.03 | 3,680,200 |
| 2024-09-03 | $6.17 | $6.29 | $6.14 | $6.21 | $6.21 | 3,932,800 |
| 2024-09-02 | $6.27 | $6.32 | $6.12 | $6.15 | $6.15 | 4,886,900 |
| 2024-08-30 | $6.24 | $6.34 | $6.05 | $6.28 | $6.28 | 9,927,800 |
| 2024-08-29 | $5.82 | $6.39 | $5.70 | $6.29 | $6.29 | 10,567,200 |
| 2024-08-28 | $5.98 | $5.98 | $5.66 | $5.81 | $5.81 | 4,874,440 |
| 2024-08-27 | $6.38 | $6.49 | $5.92 | $6.03 | $6.03 | 5,985,700 |
| 2024-08-26 | $6.24 | $6.44 | $6.11 | $6.37 | $6.37 | 6,294,300 |
| 2024-08-23 | $6.34 | $6.73 | $6.00 | $6.51 | $6.51 | 8,827,360 |
| 2024-08-22 | $6.26 | $6.67 | $6.24 | $6.43 | $6.43 | 8,582,920 |
| 2024-08-21 | $6.40 | $6.47 | $6.23 | $6.35 | $6.35 | 6,594,460 |
| 2024-08-20 | $6.50 | $6.73 | $6.29 | $6.32 | $6.32 | 10,635,820 |
| 2024-08-19 | $6.00 | $6.66 | $5.92 | $6.66 | $6.66 | 14,458,760 |
| 2024-08-16 | $6.07 | $6.20 | $6.00 | $6.05 | $6.05 | 4,816,230 |
| 2024-08-15 | $6.26 | $6.27 | $5.99 | $6.11 | $6.11 | 6,522,660 |
| 2024-08-14 | $6.30 | $6.47 | $6.06 | $6.26 | $6.26 | 9,248,400 |
| 2024-08-13 | $5.65 | $6.22 | $5.58 | $6.22 | $6.22 | 3,631,200 |
| 2024-08-12 | $5.73 | $5.77 | $5.58 | $5.65 | $5.65 | 1,431,700 |
| 2024-08-09 | $5.89 | $6.02 | $5.70 | $5.70 | $5.70 | 1,894,700 |
| 2024-08-08 | $5.72 | $5.92 | $5.60 | $5.88 | $5.88 | 2,318,800 |
| 2024-08-07 | $5.77 | $5.83 | $5.67 | $5.72 | $5.72 | 1,222,700 |
| 2024-08-06 | $5.81 | $5.84 | $5.65 | $5.77 | $5.77 | 1,492,900 |
| 2024-08-05 | $5.80 | $5.93 | $5.67 | $5.68 | $5.68 | 2,008,500 |
| 2024-08-02 | $6.01 | $6.02 | $5.84 | $5.85 | $5.85 | 1,752,800 |
| 2024-08-01 | $5.98 | $6.14 | $5.98 | $6.01 | $6.01 | 2,348,800 |
| 2024-07-31 | $5.72 | $6.02 | $5.68 | $5.98 | $5.98 | 2,771,130 |
| 2024-07-30 | $5.60 | $5.75 | $5.55 | $5.70 | $5.70 | 2,329,000 |
| 2024-07-29 | $5.65 | $5.65 | $5.52 | $5.60 | $5.60 | 1,815,600 |
| 2024-07-26 | $5.41 | $5.54 | $5.41 | $5.53 | $5.53 | 1,702,800 |
| 2024-07-25 | $5.40 | $5.48 | $5.34 | $5.41 | $5.41 | 2,299,200 |
| 2024-07-24 | $5.66 | $5.74 | $5.45 | $5.46 | $5.46 | 2,704,600 |
| 2024-07-23 | $5.79 | $5.92 | $5.66 | $5.66 | $5.66 | 2,009,600 |
| 2024-07-22 | $5.77 | $5.82 | $5.62 | $5.78 | $5.78 | 1,962,500 |
| 2024-07-19 | $5.92 | $5.92 | $5.66 | $5.79 | $5.79 | 3,287,800 |
| 2024-07-18 | $5.83 | $6.20 | $5.61 | $5.96 | $5.96 | 4,176,530 |
| 2024-07-17 | $5.97 | $6.03 | $5.83 | $5.83 | $5.83 | 1,987,100 |
| 2024-07-16 | $5.84 | $6.07 | $5.76 | $5.95 | $5.95 | 3,006,200 |
| 2024-07-15 | $6.12 | $6.19 | $5.77 | $5.84 | $5.84 | 4,176,600 |
| 2024-07-12 | $6.43 | $6.52 | $6.18 | $6.19 | $6.19 | 3,364,300 |
| 2024-07-11 | $6.35 | $6.54 | $6.25 | $6.47 | $6.47 | 3,997,800 |
| 2024-07-10 | $6.30 | $6.77 | $6.12 | $6.38 | $6.38 | 4,640,400 |
| 2024-07-09 | $6.54 | $6.56 | $6.12 | $6.34 | $6.34 | 5,860,330 |
| 2024-07-08 | $6.78 | $6.80 | $6.34 | $6.61 | $6.61 | 5,633,300 |
| 2024-07-05 | $6.60 | $6.86 | $6.31 | $6.85 | $6.85 | 6,879,300 |
| 2024-07-04 | $6.86 | $6.91 | $6.61 | $6.67 | $6.67 | 7,118,100 |
| 2024-07-03 | $7.06 | $7.45 | $6.80 | $6.92 | $6.92 | 12,363,700 |
| 2024-07-02 | $6.38 | $7.05 | $6.26 | $7.05 | $7.05 | 7,822,500 |
| 2024-07-01 | $6.46 | $6.50 | $6.22 | $6.41 | $6.41 | 4,296,990 |
| 2024-06-28 | $6.44 | $6.70 | $6.30 | $6.46 | $6.46 | 7,294,300 |
| 2024-06-27 | $6.72 | $6.78 | $6.42 | $6.43 | $6.43 | 8,616,100 |
| 2024-06-26 | $6.55 | $7.00 | $6.44 | $6.71 | $6.71 | 14,113,090 |
| 2024-06-25 | $5.87 | $6.44 | $5.65 | $6.44 | $6.44 | 9,688,400 |
| 2024-06-24 | $6.08 | $6.10 | $5.63 | $5.85 | $5.85 | 8,465,600 |
| 2024-06-21 | $5.80 | $6.40 | $5.60 | $6.26 | $6.26 | 10,434,200 |
| 2024-06-20 | $6.84 | $6.88 | $5.92 | $5.92 | $5.92 | 13,207,300 |
| 2024-06-19 | $6.35 | $6.58 | $6.20 | $6.58 | $6.58 | 6,794,900 |
| 2024-06-18 | $5.49 | $5.98 | $5.49 | $5.98 | $5.98 | 2,119,900 |
| 2024-06-17 | $5.45 | $5.59 | $5.41 | $5.44 | $5.44 | 2,512,200 |
| 2024-06-14 | $5.45 | $5.64 | $5.43 | $5.56 | $5.56 | 3,680,890 |
| 2024-06-13 | $5.60 | $5.65 | $5.38 | $5.47 | $5.47 | 3,873,900 |
| 2024-06-12 | $5.60 | $5.68 | $5.36 | $5.55 | $5.55 | 6,328,200 |
| 2024-06-11 | $5.75 | $5.83 | $5.35 | $5.56 | $5.56 | 8,725,900 |
| 2024-06-07 | $4.97 | $5.38 | $4.97 | $5.38 | $5.38 | 3,151,500 |
| 2024-06-06 | $5.25 | $5.30 | $4.83 | $4.89 | $4.89 | 3,923,800 |
| 2024-06-05 | $5.42 | $5.51 | $5.20 | $5.23 | $5.23 | 3,551,900 |
| 2024-06-04 | $5.63 | $5.66 | $5.36 | $5.53 | $5.53 | 3,690,500 |
| 2024-06-03 | $5.79 | $5.83 | $5.56 | $5.67 | $5.67 | 3,528,300 |
| 2024-05-31 | $5.87 | $5.90 | $5.80 | $5.80 | $5.80 | 3,049,200 |
| 2024-05-30 | $6.15 | $6.15 | $5.76 | $5.82 | $5.82 | 5,366,840 |
| 2024-05-29 | $5.77 | $6.35 | $5.70 | $6.20 | $6.20 | 7,009,500 |
| 2024-05-28 | $6.00 | $6.03 | $5.71 | $5.77 | $5.77 | 3,395,100 |
| 2024-05-27 | $5.94 | $6.01 | $5.68 | $6.00 | $6.00 | 4,325,400 |
| 2024-05-24 | $5.85 | $5.95 | $5.71 | $5.82 | $5.82 | 4,118,600 |
| 2024-05-23 | $6.11 | $6.12 | $5.78 | $5.83 | $5.83 | 5,168,940 |
| 2024-05-22 | $6.08 | $6.23 | $6.03 | $6.12 | $6.12 | 3,769,400 |
| 2024-05-21 | $6.29 | $6.35 | $6.02 | $6.07 | $6.07 | 5,041,800 |
| 2024-05-20 | $6.07 | $6.42 | $6.07 | $6.28 | $6.28 | 7,129,100 |
| 2024-05-17 | $6.21 | $6.22 | $5.91 | $6.11 | $6.11 | 8,222,840 |
| 2024-05-16 | $6.05 | $6.53 | $6.00 | $6.07 | $6.07 | 13,781,360 |
| 2024-05-15 | $5.56 | $6.17 | $5.55 | $6.17 | $6.17 | 17,346,120 |
| 2024-05-14 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,606,100 |
| 2024-05-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1,177,200 |
| 2024-05-10 | $7.82 | $7.82 | $6.57 | $6.92 | $6.92 | 21,718,300 |
| 2024-05-09 | $6.98 | $7.11 | $6.98 | $7.11 | $7.11 | 2,381,300 |
| 2024-05-08 | $6.56 | $6.59 | $6.42 | $6.46 | $6.46 | 2,915,500 |
| 2024-05-07 | $6.55 | $6.62 | $6.37 | $6.54 | $6.54 | 4,965,000 |
| 2024-05-06 | $6.33 | $6.55 | $6.30 | $6.52 | $6.52 | 5,402,000 |
| 2024-04-30 | $6.54 | $6.61 | $6.13 | $6.33 | $6.33 | 3,689,700 |
| 2024-04-29 | $6.18 | $6.47 | $6.07 | $6.47 | $6.47 | 4,315,800 |
| 2024-04-26 | $6.28 | $6.31 | $6.01 | $6.10 | $6.10 | 3,914,100 |
| 2024-04-25 | $5.96 | $6.37 | $5.96 | $6.28 | $6.28 | 3,971,700 |
| 2024-04-24 | $5.95 | $6.12 | $5.88 | $5.98 | $5.98 | 3,384,000 |
| 2024-04-23 | $5.53 | $5.99 | $5.52 | $5.90 | $5.90 | 4,954,900 |
| 2024-04-22 | $5.65 | $5.65 | $5.13 | $5.52 | $5.52 | 4,572,300 |
| 2024-04-19 | $5.82 | $5.97 | $5.52 | $5.68 | $5.68 | 5,727,700 |
| 2024-04-18 | $6.08 | $6.20 | $5.70 | $6.04 | $6.04 | 4,956,920 |
| 2024-04-17 | $5.51 | $6.21 | $5.51 | $5.92 | $5.92 | 7,132,620 |
| 2024-04-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 656,200 |
| 2024-04-15 | $7.00 | $7.25 | $6.80 | $6.80 | $6.80 | 3,329,600 |
| 2024-04-12 | $7.64 | $7.78 | $7.52 | $7.56 | $7.56 | 2,391,200 |
| 2024-04-11 | $7.56 | $7.79 | $7.53 | $7.70 | $7.70 | 2,404,800 |
| 2024-04-10 | $7.71 | $7.89 | $7.48 | $7.67 | $7.67 | 3,572,500 |
| 2024-04-09 | $7.68 | $7.83 | $7.58 | $7.75 | $7.75 | 3,888,950 |
| 2024-04-08 | $7.91 | $8.00 | $7.50 | $7.52 | $7.52 | 5,677,800 |
| 2024-04-03 | $8.39 | $8.43 | $7.92 | $8.02 | $8.02 | 6,751,860 |
| 2024-04-02 | $8.38 | $8.98 | $8.28 | $8.49 | $8.49 | 7,510,120 |
| 2024-04-01 | $8.13 | $8.52 | $8.11 | $8.42 | $8.42 | 7,260,690 |
| 2024-03-29 | $7.71 | $8.48 | $7.71 | $8.23 | $8.23 | 7,485,140 |
| 2024-03-28 | $7.74 | $8.40 | $7.74 | $7.94 | $7.94 | 7,083,400 |
| 2024-03-27 | $8.13 | $8.13 | $7.61 | $7.72 | $7.72 | 9,386,410 |
| 2024-03-26 | $8.11 | $8.70 | $8.10 | $8.32 | $8.32 | 13,887,790 |
| 2024-03-25 | $9.58 | $9.58 | $8.81 | $9.00 | $9.00 | 21,741,990 |
| 2024-03-22 | $7.96 | $8.71 | $7.93 | $8.71 | $8.71 | 5,435,640 |
| 2024-03-21 | $8.10 | $8.29 | $7.86 | $7.92 | $7.92 | 9,574,900 |
| 2024-03-20 | $8.20 | $8.55 | $7.82 | $8.30 | $8.30 | 12,864,100 |
| 2024-03-19 | $9.00 | $9.27 | $8.04 | $8.04 | $8.04 | 18,233,480 |
| 2024-03-18 | $8.25 | $8.44 | $8.20 | $8.44 | $8.44 | 2,526,100 |
| 2024-03-15 | $6.97 | $7.67 | $6.94 | $7.67 | $7.67 | 5,213,000 |
| 2024-03-14 | $7.12 | $7.15 | $6.84 | $6.97 | $6.97 | 2,882,300 |
| 2024-03-13 | $7.03 | $7.23 | $6.99 | $7.08 | $7.08 | 2,383,500 |
| 2024-03-12 | $6.82 | $7.08 | $6.76 | $7.08 | $7.08 | 3,478,000 |
| 2024-03-11 | $6.61 | $6.79 | $6.61 | $6.77 | $6.77 | 2,595,640 |
| 2024-03-08 | $6.53 | $6.79 | $6.53 | $6.61 | $6.61 | 2,031,200 |
| 2024-03-07 | $6.57 | $6.97 | $6.56 | $6.65 | $6.65 | 3,505,500 |
| 2024-03-06 | $6.41 | $6.67 | $6.36 | $6.62 | $6.62 | 2,517,500 |
| 2024-03-05 | $6.67 | $6.67 | $6.31 | $6.34 | $6.34 | 2,765,100 |
| 2024-03-04 | $6.73 | $6.88 | $6.43 | $6.61 | $6.61 | 2,727,900 |
| 2024-03-01 | $6.73 | $6.95 | $6.61 | $6.74 | $6.74 | 3,826,200 |
| 2024-02-29 | $6.30 | $6.77 | $6.15 | $6.72 | $6.72 | 4,683,200 |
| 2024-02-28 | $7.30 | $7.69 | $6.55 | $6.55 | $6.55 | 7,622,000 |
| 2024-02-27 | $7.13 | $7.34 | $6.99 | $7.28 | $7.28 | 4,159,000 |
| 2024-02-26 | $6.90 | $7.27 | $6.89 | $7.10 | $7.10 | 4,805,400 |
| 2024-02-23 | $6.59 | $6.93 | $6.53 | $6.91 | $6.91 | 4,074,600 |
| 2024-02-22 | $6.33 | $6.55 | $6.18 | $6.52 | $6.52 | 4,995,400 |
| 2024-02-21 | $5.92 | $6.53 | $5.78 | $6.35 | $6.35 | 7,595,800 |
| 2024-02-20 | $5.65 | $6.11 | $5.64 | $5.94 | $5.94 | 5,458,860 |
| 2024-02-19 | $5.35 | $5.68 | $5.19 | $5.67 | $5.67 | 7,411,290 |
| 2024-02-08 | $5.11 | $5.49 | $4.80 | $5.46 | $5.46 | 12,344,200 |
| 2024-02-07 | $5.74 | $5.74 | $5.33 | $5.33 | $5.33 | 5,121,700 |
| 2024-02-06 | $5.92 | $6.15 | $5.92 | $5.92 | $5.92 | 5,002,600 |
| 2024-02-05 | $6.84 | $7.22 | $6.58 | $6.58 | $6.58 | 2,304,900 |
| 2024-02-02 | $7.82 | $8.10 | $7.04 | $7.31 | $7.31 | 3,429,350 |
| 2024-02-01 | $8.10 | $8.10 | $7.51 | $7.82 | $7.82 | 3,025,000 |
| 2024-01-31 | $8.77 | $8.82 | $7.90 | $8.07 | $8.07 | 3,414,000 |
| 2024-01-30 | $9.13 | $9.13 | $8.63 | $8.69 | $8.69 | 2,164,800 |
| 2024-01-29 | $9.79 | $9.90 | $9.13 | $9.14 | $9.14 | 2,404,300 |
| 2024-01-26 | $9.65 | $9.95 | $9.58 | $9.71 | $9.71 | 2,361,000 |
| 2024-01-25 | $8.97 | $9.62 | $8.75 | $9.61 | $9.61 | 3,012,600 |
| 2024-01-24 | $9.00 | $9.33 | $8.72 | $8.98 | $8.98 | 2,586,300 |
| 2024-01-23 | $9.18 | $9.22 | $8.76 | $8.94 | $8.94 | 3,841,110 |
| 2024-01-22 | $10.04 | $10.09 | $9.22 | $9.29 | $9.29 | 3,550,000 |
| 2024-01-19 | $10.18 | $10.27 | $9.97 | $10.10 | $10.10 | 3,281,100 |
| 2024-01-18 | $10.34 | $10.76 | $10.00 | $10.18 | $10.18 | 4,336,700 |
| 2024-01-17 | $10.46 | $10.80 | $10.33 | $10.35 | $10.35 | 2,525,600 |
| 2024-01-16 | $10.69 | $10.74 | $10.38 | $10.60 | $10.60 | 2,067,600 |
| 2024-01-15 | $10.72 | $10.74 | $10.56 | $10.68 | $10.68 | 2,052,000 |
| 2024-01-12 | $11.06 | $11.06 | $10.71 | $10.71 | $10.71 | 2,699,900 |
| 2024-01-11 | $10.61 | $10.94 | $10.61 | $10.90 | $10.90 | 2,118,850 |
| 2024-01-10 | $10.78 | $10.89 | $10.58 | $10.66 | $10.66 | 2,218,500 |
| 2024-01-09 | $10.81 | $10.98 | $10.72 | $10.83 | $10.83 | 2,243,800 |
| 2024-01-08 | $10.94 | $11.03 | $10.64 | $10.68 | $10.68 | 2,127,300 |
| 2024-01-05 | $11.14 | $11.32 | $10.79 | $10.86 | $10.86 | 2,531,050 |
| 2024-01-04 | $11.15 | $11.25 | $11.00 | $11.14 | $11.14 | 3,152,300 |
| 2024-01-03 | $11.25 | $11.35 | $10.84 | $10.96 | $10.96 | 4,398,800 |
| 2024-01-02 | $11.31 | $11.48 | $11.14 | $11.16 | $11.16 | 4,898,540 |
| 2024-01-01 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-12-29 | $10.68 | $11.30 | $10.56 | $11.13 | $11.13 | 7,535,950 |
| 2023-12-28 | $10.21 | $10.64 | $9.90 | $10.55 | $10.55 | 10,203,390 |
| 2023-12-27 | $10.00 | $10.70 | $9.89 | $10.22 | $10.22 | 10,922,420 |
| 2023-12-26 | $9.50 | $10.13 | $9.50 | $9.89 | $9.89 | 12,393,800 |
| 2023-12-25 | $10.50 | $10.77 | $10.22 | $10.22 | $10.22 | 9,163,400 |
| 2023-12-22 | $12.74 | $12.74 | $11.36 | $11.36 | $11.36 | 19,496,700 |
| 2023-12-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 5,216,450 |
| 2023-12-20 | $10.44 | $11.47 | $10.30 | $11.47 | $11.47 | 8,390,650 |
| 2023-12-19 | $10.90 | $10.90 | $10.28 | $10.43 | $10.43 | 2,795,630 |
| 2023-12-18 | $10.54 | $10.59 | $10.31 | $10.37 | $10.37 | 1,572,300 |
| 2023-12-15 | $10.69 | $10.75 | $10.45 | $10.49 | $10.49 | 1,852,000 |
| 2023-12-14 | $10.85 | $10.95 | $10.59 | $10.69 | $10.69 | 2,201,840 |
| 2023-12-13 | $10.61 | $10.75 | $10.56 | $10.59 | $10.59 | 1,406,400 |
| 2023-12-12 | $10.48 | $10.65 | $10.36 | $10.61 | $10.61 | 1,840,350 |
| 2023-12-11 | $10.29 | $10.53 | $10.27 | $10.44 | $10.44 | 2,074,100 |
| 2023-12-08 | $10.62 | $10.68 | $10.23 | $10.28 | $10.28 | 1,912,900 |
| 2023-12-07 | $10.62 | $10.77 | $10.54 | $10.59 | $10.59 | 986,800 |
| 2023-12-06 | $10.61 | $10.79 | $10.61 | $10.67 | $10.67 | 899,300 |
| 2023-12-05 | $10.75 | $11.01 | $10.64 | $10.65 | $10.65 | 1,140,300 |
| 2023-12-04 | $10.51 | $10.88 | $10.51 | $10.81 | $10.81 | 1,694,600 |
| 2023-12-01 | $10.59 | $10.65 | $10.45 | $10.62 | $10.62 | 1,224,820 |
| 2023-11-30 | $10.80 | $10.80 | $10.45 | $10.59 | $10.59 | 1,365,100 |
| 2023-11-29 | $10.80 | $10.87 | $10.70 | $10.74 | $10.74 | 1,222,800 |
| 2023-11-28 | $10.60 | $10.84 | $10.51 | $10.77 | $10.77 | 2,034,800 |
| 2023-11-27 | $10.55 | $10.84 | $10.53 | $10.57 | $10.57 | 2,774,100 |
| 2023-11-24 | $10.61 | $10.78 | $10.50 | $10.68 | $10.68 | 1,567,600 |
| 2023-11-23 | $10.45 | $10.73 | $10.40 | $10.61 | $10.61 | 1,669,300 |
| 2023-11-22 | $10.52 | $10.66 | $10.45 | $10.49 | $10.49 | 1,159,400 |
| 2023-11-21 | $10.68 | $10.68 | $10.49 | $10.52 | $10.52 | 1,800,300 |
| 2023-11-20 | $10.50 | $10.76 | $10.30 | $10.65 | $10.65 | 3,067,300 |
| 2023-11-17 | $10.21 | $10.42 | $10.10 | $10.39 | $10.39 | 1,395,000 |
| 2023-11-16 | $10.12 | $10.26 | $10.11 | $10.17 | $10.17 | 1,439,100 |
| 2023-11-15 | $10.20 | $10.24 | $10.11 | $10.18 | $10.18 | 1,001,700 |
| 2023-11-14 | $10.11 | $10.18 | $10.06 | $10.16 | $10.16 | 995,000 |
| 2023-11-13 | $10.04 | $10.12 | $10.00 | $10.12 | $10.12 | 995,100 |
| 2023-11-10 | $9.98 | $10.04 | $9.89 | $10.00 | $10.00 | 914,100 |
| 2023-11-09 | $10.06 | $10.13 | $9.90 | $9.96 | $9.96 | 718,500 |
| 2023-11-08 | $10.08 | $10.14 | $9.98 | $10.05 | $10.05 | 1,077,200 |
| 2023-11-07 | $10.04 | $10.11 | $9.92 | $10.08 | $10.08 | 1,333,200 |
| 2023-11-06 | $9.94 | $10.10 | $9.82 | $10.03 | $10.03 | 1,356,100 |
| 2023-11-03 | $9.68 | $9.98 | $9.62 | $9.90 | $9.90 | 1,337,800 |
| 2023-11-02 | $9.72 | $9.79 | $9.65 | $9.68 | $9.68 | 1,408,600 |
| 2023-11-01 | $9.86 | $9.90 | $9.67 | $9.73 | $9.73 | 1,880,900 |
| 2023-10-31 | $9.74 | $9.84 | $9.65 | $9.72 | $9.72 | 1,119,600 |
| 2023-10-30 | $9.73 | $9.85 | $9.65 | $9.74 | $9.74 | 1,563,400 |
| 2023-10-27 | $9.82 | $9.86 | $9.61 | $9.73 | $9.73 | 1,645,100 |
| 2023-10-26 | $9.58 | $9.85 | $9.58 | $9.85 | $9.85 | 1,307,400 |
| 2023-10-25 | $9.53 | $9.76 | $9.44 | $9.72 | $9.72 | 1,187,300 |
| 2023-10-24 | $9.00 | $9.51 | $8.97 | $9.50 | $9.50 | 1,588,360 |
| 2023-10-23 | $9.22 | $9.27 | $9.00 | $9.06 | $9.06 | 1,360,770 |
| 2023-10-20 | $9.30 | $9.47 | $9.22 | $9.22 | $9.22 | 1,374,700 |
| 2023-10-19 | $9.37 | $9.56 | $9.16 | $9.36 | $9.36 | 958,000 |
| 2023-10-18 | $9.54 | $9.55 | $9.35 | $9.36 | $9.36 | 613,800 |
| 2023-10-17 | $9.54 | $9.56 | $9.44 | $9.55 | $9.55 | 723,100 |
| 2023-10-16 | $9.57 | $9.63 | $9.44 | $9.53 | $9.53 | 762,200 |
| 2023-10-13 | $9.73 | $9.73 | $9.48 | $9.56 | $9.56 | 883,700 |
| 2023-10-12 | $9.79 | $9.86 | $9.63 | $9.74 | $9.74 | 1,131,400 |
| 2023-10-11 | $9.76 | $9.89 | $9.62 | $9.78 | $9.78 | 1,104,800 |
| 2023-10-10 | $9.78 | $9.84 | $9.70 | $9.74 | $9.74 | 1,545,000 |
| 2023-10-09 | $9.93 | $10.14 | $9.70 | $9.73 | $9.73 | 1,338,200 |
| 2023-09-28 | $9.86 | $10.02 | $9.86 | $9.93 | $9.93 | 922,100 |
| 2023-09-27 | $9.80 | $10.00 | $9.72 | $9.83 | $9.83 | 706,800 |
| 2023-09-26 | $9.71 | $9.95 | $9.71 | $9.86 | $9.86 | 596,600 |
| 2023-09-25 | $10.00 | $10.12 | $9.77 | $9.81 | $9.81 | 1,048,500 |
| 2023-09-22 | $9.60 | $10.06 | $9.60 | $10.00 | $10.00 | 1,162,300 |
| 2023-09-21 | $9.76 | $9.80 | $9.65 | $9.68 | $9.68 | 789,800 |
| 2023-09-20 | $9.78 | $9.86 | $9.73 | $9.76 | $9.76 | 575,500 |
| 2023-09-19 | $10.10 | $10.10 | $9.78 | $9.83 | $9.83 | 938,600 |
| 2023-09-18 | $9.77 | $10.14 | $9.63 | $10.05 | $10.05 | 1,392,800 |
| 2023-09-15 | $9.66 | $9.90 | $9.65 | $9.72 | $9.72 | 868,500 |
| 2023-09-14 | $9.96 | $9.97 | $9.66 | $9.72 | $9.72 | 726,300 |
| 2023-09-13 | $9.97 | $10.08 | $9.81 | $9.91 | $9.91 | 1,051,900 |
| 2023-09-12 | $10.13 | $10.13 | $9.99 | $10.02 | $10.02 | 755,000 |
| 2023-09-11 | $10.31 | $10.38 | $10.06 | $10.10 | $10.10 | 1,029,200 |
| 2023-09-08 | $10.14 | $10.24 | $10.13 | $10.18 | $10.18 | 839,000 |
| 2023-09-07 | $10.39 | $10.39 | $10.16 | $10.18 | $10.18 | 1,037,300 |
| 2023-09-06 | $10.22 | $10.36 | $10.20 | $10.33 | $10.33 | 1,086,300 |
| 2023-09-05 | $10.21 | $10.32 | $10.12 | $10.24 | $10.24 | 1,150,200 |
| 2023-09-04 | $10.00 | $10.19 | $9.99 | $10.19 | $10.19 | 1,471,200 |
| 2023-09-01 | $10.01 | $10.10 | $9.91 | $10.06 | $10.06 | 1,147,300 |
| 2023-08-31 | $9.88 | $10.12 | $9.88 | $10.05 | $10.05 | 1,607,700 |
| 2023-08-30 | $9.85 | $10.06 | $9.77 | $10.04 | $10.04 | 1,786,200 |
| 2023-08-29 | $9.20 | $9.80 | $9.10 | $9.77 | $9.77 | 1,962,000 |
| 2023-08-28 | $9.66 | $9.66 | $9.14 | $9.14 | $9.14 | 1,113,200 |
| 2023-08-25 | $9.40 | $9.50 | $9.14 | $9.19 | $9.19 | 1,105,100 |
| 2023-08-24 | $9.40 | $9.59 | $9.24 | $9.44 | $9.44 | 1,243,100 |
| 2023-08-23 | $9.57 | $9.58 | $9.33 | $9.39 | $9.39 | 1,101,000 |
| 2023-08-22 | $9.70 | $9.72 | $9.39 | $9.57 | $9.57 | 1,269,400 |
| 2023-08-21 | $9.88 | $10.00 | $9.50 | $9.61 | $9.61 | 2,145,600 |
| 2023-08-18 | $9.91 | $10.16 | $9.85 | $9.88 | $9.88 | 1,589,800 |
| 2023-08-17 | $9.69 | $9.95 | $9.61 | $9.94 | $9.94 | 1,348,300 |
| 2023-08-16 | $9.81 | $9.89 | $9.70 | $9.70 | $9.70 | 789,100 |
| 2023-08-15 | $9.89 | $10.00 | $9.81 | $9.85 | $9.85 | 736,100 |
| 2023-08-14 | $10.07 | $10.15 | $9.79 | $9.91 | $9.91 | 1,209,400 |
| 2023-08-11 | $10.04 | $10.28 | $10.02 | $10.06 | $10.06 | 1,384,600 |
| 2023-08-10 | $10.03 | $10.19 | $9.92 | $10.13 | $10.13 | 1,066,300 |
| 2023-08-09 | $10.02 | $10.03 | $9.92 | $9.97 | $9.97 | 880,610 |
| 2023-08-08 | $10.20 | $10.20 | $9.99 | $10.06 | $10.06 | 998,100 |
| 2023-08-07 | $10.15 | $10.16 | $9.99 | $10.11 | $10.11 | 959,900 |
| 2023-08-04 | $10.23 | $10.33 | $10.12 | $10.16 | $10.16 | 1,227,500 |
| 2023-08-03 | $10.49 | $10.57 | $10.18 | $10.23 | $10.23 | 1,573,100 |
| 2023-08-02 | $10.23 | $10.70 | $10.23 | $10.50 | $10.50 | 2,288,700 |
| 2023-08-01 | $10.26 | $10.36 | $10.11 | $10.30 | $10.30 | 1,561,400 |
| 2023-07-31 | $10.43 | $10.47 | $10.18 | $10.19 | $10.19 | 1,897,200 |
| 2023-07-28 | $10.46 | $10.50 | $10.23 | $10.35 | $10.35 | 1,261,900 |
| 2023-07-27 | $10.35 | $10.79 | $10.35 | $10.39 | $10.39 | 2,426,700 |
| 2023-07-26 | $10.32 | $10.54 | $10.17 | $10.42 | $10.42 | 1,846,000 |
| 2023-07-25 | $10.50 | $10.67 | $10.26 | $10.37 | $10.37 | 2,920,500 |
| 2023-07-24 | $10.22 | $10.71 | $10.21 | $10.64 | $10.64 | 2,742,200 |
| 2023-07-21 | $10.15 | $10.37 | $10.15 | $10.30 | $10.30 | 1,690,700 |
| 2023-07-20 | $10.39 | $10.47 | $10.19 | $10.24 | $10.24 | 1,346,300 |
| 2023-07-19 | $10.59 | $10.60 | $10.36 | $10.39 | $10.39 | 1,158,000 |
| 2023-07-18 | $10.61 | $10.64 | $10.38 | $10.51 | $10.51 | 1,090,600 |
| 2023-07-17 | $10.55 | $10.67 | $10.36 | $10.48 | $10.48 | 1,223,100 |
| 2023-07-14 | $10.83 | $10.83 | $10.56 | $10.56 | $10.56 | 1,258,960 |
| 2023-07-13 | $10.73 | $10.80 | $10.55 | $10.71 | $10.71 | 1,735,900 |
| 2023-07-12 | $10.81 | $10.95 | $10.68 | $10.70 | $10.70 | 1,475,600 |
| 2023-07-11 | $10.75 | $10.97 | $10.69 | $10.77 | $10.77 | 1,575,600 |
| 2023-07-10 | $10.91 | $11.11 | $10.74 | $10.75 | $10.75 | 1,639,600 |
| 2023-07-07 | $11.10 | $11.19 | $10.83 | $10.98 | $10.98 | 2,184,200 |
| 2023-07-06 | $11.21 | $11.37 | $11.11 | $11.14 | $11.14 | 1,939,400 |
| 2023-07-05 | $11.19 | $11.47 | $11.18 | $11.23 | $11.23 | 3,319,400 |
| 2023-07-04 | $10.89 | $11.62 | $10.71 | $11.28 | $11.28 | 5,793,350 |
| 2023-07-03 | $10.74 | $10.89 | $10.56 | $10.77 | $10.77 | 3,043,800 |
| 2023-06-30 | $10.31 | $10.78 | $10.31 | $10.73 | $10.73 | 4,004,400 |
| 2023-06-29 | $10.35 | $10.55 | $10.24 | $10.34 | $10.34 | 3,490,200 |
| 2023-06-28 | $10.29 | $10.42 | $9.85 | $10.30 | $10.30 | 4,171,100 |
| 2023-06-27 | $10.06 | $10.47 | $10.06 | $10.36 | $10.36 | 3,873,920 |
| 2023-06-26 | $11.15 | $11.26 | $10.33 | $10.33 | $10.33 | 7,209,870 |
| 2023-06-21 | $12.00 | $12.22 | $11.48 | $11.48 | $11.48 | 11,081,370 |
| 2023-06-20 | $14.06 | $14.06 | $11.89 | $12.76 | $12.76 | 20,303,350 |
| 2023-06-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 903,610 |
| 2023-06-02 | $11.69 | $11.89 | $11.50 | $11.62 | $11.62 | 2,668,910 |
| 2023-06-01 | $11.55 | $11.77 | $11.45 | $11.49 | $11.49 | 2,716,600 |
| 2023-05-31 | $11.21 | $11.69 | $11.21 | $11.47 | $11.47 | 2,324,520 |
| 2023-05-30 | $11.13 | $11.25 | $10.90 | $11.23 | $11.23 | 2,156,290 |
| 2023-05-29 | $10.61 | $11.26 | $10.61 | $11.13 | $11.13 | 3,506,700 |
| 2023-05-26 | $11.02 | $11.02 | $10.41 | $10.72 | $10.72 | 5,562,160 |
| 2023-05-25 | $10.28 | $11.30 | $10.28 | $10.90 | $10.90 | 8,152,790 |
| 2023-05-24 | $10.24 | $10.34 | $10.06 | $10.27 | $10.27 | 531,580 |
| 2023-05-23 | $10.12 | $10.29 | $10.08 | $10.19 | $10.19 | 589,300 |
| 2023-05-22 | $10.31 | $10.32 | $10.07 | $10.13 | $10.13 | 544,210 |
| 2023-05-19 | $10.21 | $10.24 | $10.06 | $10.16 | $10.16 | 481,900 |
| 2023-05-18 | $10.22 | $10.22 | $10.01 | $10.14 | $10.14 | 464,100 |
| 2023-05-17 | $10.02 | $10.18 | $9.82 | $10.13 | $10.13 | 603,000 |
| 2023-05-16 | $10.17 | $10.17 | $9.80 | $9.81 | $9.81 | 712,600 |
| 2023-05-15 | $9.96 | $10.17 | $9.26 | $10.17 | $10.17 | 895,800 |
| 2023-05-12 | $10.09 | $10.14 | $9.84 | $9.87 | $9.87 | 541,410 |
| 2023-05-11 | $10.10 | $10.14 | $9.97 | $10.03 | $10.03 | 324,200 |
| 2023-05-10 | $10.02 | $10.08 | $9.87 | $10.06 | $10.06 | 373,500 |
| 2023-05-09 | $9.88 | $10.16 | $9.85 | $9.93 | $9.93 | 567,900 |
| 2023-05-08 | $10.43 | $10.43 | $9.78 | $9.91 | $9.91 | 797,000 |
| 2023-05-05 | $10.11 | $10.15 | $9.86 | $10.06 | $10.06 | 935,800 |
| 2023-05-04 | $10.04 | $10.36 | $9.90 | $10.03 | $10.03 | 1,273,300 |
| 2023-05-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-05-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-04-28 | $10.28 | $10.55 | $10.22 | $10.32 | $10.32 | 480,900 |
| 2023-04-27 | $10.20 | $10.30 | $10.08 | $10.28 | $10.28 | 403,950 |
| 2023-04-26 | $10.01 | $10.37 | $10.01 | $10.18 | $10.18 | 734,900 |
| 2023-04-25 | $10.30 | $10.32 | $9.82 | $10.06 | $10.06 | 971,800 |
| 2023-04-24 | $10.62 | $10.65 | $10.10 | $10.20 | $10.20 | 932,300 |
| 2023-04-21 | $10.77 | $10.83 | $10.40 | $10.44 | $10.44 | 592,000 |
| 2023-04-20 | $10.65 | $10.80 | $10.46 | $10.80 | $10.80 | 597,000 |
| 2023-04-19 | $10.76 | $11.04 | $10.55 | $10.65 | $10.65 | 887,300 |
| 2023-04-18 | $11.05 | $11.05 | $10.76 | $10.76 | $10.76 | 523,800 |
| 2023-04-17 | $10.98 | $11.03 | $10.75 | $10.94 | $10.94 | 461,700 |
| 2023-04-14 | $11.13 | $11.20 | $10.87 | $10.88 | $10.88 | 729,200 |
| 2023-04-13 | $11.18 | $11.26 | $11.08 | $11.18 | $11.18 | 887,700 |
| 2023-04-12 | $10.47 | $11.35 | $10.43 | $11.20 | $11.20 | 2,337,900 |
| 2023-04-11 | $10.58 | $10.59 | $10.41 | $10.43 | $10.43 | 906,700 |
| 2023-04-10 | $10.70 | $10.86 | $10.55 | $10.60 | $10.60 | 741,300 |
| 2023-04-07 | $10.38 | $10.87 | $10.38 | $10.70 | $10.70 | 912,900 |
| 2023-04-06 | $10.49 | $10.61 | $10.42 | $10.56 | $10.56 | 791,500 |
| 2023-04-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-04 | $10.83 | $10.86 | $10.47 | $10.56 | $10.56 | 781,500 |
| 2023-04-03 | $10.84 | $10.89 | $10.62 | $10.83 | $10.83 | 969,900 |
| 2023-03-31 | $10.71 | $10.83 | $10.63 | $10.68 | $10.68 | 480,400 |
| 2023-03-30 | $10.76 | $10.76 | $10.61 | $10.68 | $10.68 | 591,700 |
| 2023-03-29 | $10.97 | $11.10 | $10.72 | $10.73 | $10.73 | 806,520 |
| 2023-03-28 | $11.02 | $11.05 | $10.88 | $10.92 | $10.92 | 637,320 |
| 2023-03-27 | $11.14 | $11.20 | $10.85 | $10.99 | $10.99 | 955,500 |
| 2023-03-24 | $11.42 | $11.42 | $10.90 | $10.99 | $10.99 | 1,236,700 |
| 2023-03-23 | $11.47 | $11.52 | $11.18 | $11.30 | $11.30 | 944,800 |
| 2023-03-22 | $11.34 | $11.55 | $11.27 | $11.47 | $11.47 | 631,500 |
| 2023-03-21 | $11.41 | $11.54 | $11.24 | $11.34 | $11.34 | 906,500 |
| 2023-03-20 | $11.65 | $11.70 | $11.39 | $11.43 | $11.43 | 781,600 |
| 2023-03-17 | $11.83 | $11.83 | $11.56 | $11.59 | $11.59 | 674,900 |
| 2023-03-16 | $11.94 | $11.95 | $11.62 | $11.62 | $11.62 | 691,700 |
| 2023-03-15 | $11.85 | $12.07 | $11.65 | $11.94 | $11.94 | 662,500 |
| 2023-03-14 | $12.00 | $12.00 | $11.66 | $11.75 | $11.75 | 625,900 |
| 2023-03-13 | $12.25 | $12.25 | $11.76 | $11.90 | $11.90 | 868,900 |
| 2023-03-10 | $12.12 | $12.18 | $12.01 | $12.10 | $12.10 | 800,300 |
| 2023-03-09 | $12.33 | $12.33 | $12.06 | $12.13 | $12.13 | 1,114,800 |
| 2023-03-08 | $12.06 | $12.29 | $12.04 | $12.19 | $12.19 | 812,500 |
| 2023-03-07 | $12.29 | $12.38 | $12.15 | $12.15 | $12.15 | 1,009,000 |
| 2023-03-06 | $12.23 | $12.35 | $12.11 | $12.22 | $12.22 | 914,800 |
| 2023-03-03 | $12.07 | $12.28 | $12.05 | $12.23 | $12.23 | 1,194,300 |
| 2023-03-02 | $11.78 | $12.24 | $11.73 | $12.10 | $12.10 | 1,830,870 |
| 2023-03-01 | $11.58 | $11.78 | $11.55 | $11.78 | $11.78 | 608,600 |
| 2023-02-28 | $11.66 | $11.78 | $11.50 | $11.57 | $11.57 | 584,900 |
| 2023-02-27 | $11.89 | $11.91 | $11.63 | $11.64 | $11.64 | 732,200 |
| 2023-02-24 | $11.97 | $11.97 | $11.73 | $11.76 | $11.76 | 770,870 |
| 2023-02-23 | $11.89 | $12.02 | $11.79 | $11.91 | $11.91 | 829,100 |
| 2023-02-22 | $12.25 | $12.27 | $11.82 | $11.90 | $11.90 | 1,219,400 |
| 2023-02-21 | $12.24 | $12.35 | $12.08 | $12.26 | $12.26 | 1,196,100 |
| 2023-02-20 | $11.81 | $12.16 | $11.81 | $12.16 | $12.16 | 1,060,100 |
| 2023-02-17 | $11.74 | $12.00 | $11.62 | $11.78 | $11.78 | 1,299,500 |
| 2023-02-16 | $12.03 | $12.25 | $11.70 | $11.77 | $11.77 | 1,673,500 |
| 2023-02-15 | $12.13 | $12.16 | $12.01 | $12.11 | $12.11 | 853,100 |
| 2023-02-14 | $12.55 | $12.58 | $12.04 | $12.05 | $12.05 | 1,639,800 |
| 2023-02-13 | $11.90 | $12.58 | $11.90 | $12.37 | $12.37 | 2,812,000 |
| 2023-02-10 | $11.85 | $12.18 | $11.85 | $11.95 | $11.95 | 1,401,100 |
| 2023-02-09 | $12.00 | $12.18 | $11.82 | $11.90 | $11.90 | 1,573,800 |
| 2023-02-08 | $11.67 | $12.20 | $11.67 | $12.00 | $12.00 | 1,861,220 |
| 2023-02-07 | $11.80 | $11.80 | $11.56 | $11.70 | $11.70 | 707,300 |
| 2023-02-06 | $11.73 | $11.80 | $11.58 | $11.72 | $11.72 | 633,400 |
| 2023-02-03 | $11.80 | $11.88 | $11.60 | $11.84 | $11.84 | 1,109,200 |
| 2023-02-02 | $11.71 | $11.90 | $11.71 | $11.81 | $11.81 | 1,138,700 |
| 2023-02-01 | $11.85 | $11.93 | $11.78 | $11.83 | $11.83 | 1,049,400 |
| 2023-01-31 | $11.56 | $11.90 | $11.55 | $11.88 | $11.88 | 1,285,070 |
| 2023-01-30 | $11.34 | $11.88 | $11.34 | $11.80 | $11.80 | 2,056,900 |
| 2023-01-20 | $11.24 | $11.43 | $11.24 | $11.30 | $11.30 | 533,500 |
| 2023-01-19 | $11.36 | $11.37 | $11.13 | $11.28 | $11.28 | 789,300 |
| 2023-01-18 | $11.03 | $11.36 | $11.03 | $11.28 | $11.28 | 743,000 |
| 2023-01-17 | $11.30 | $11.59 | $11.17 | $11.23 | $11.23 | 778,300 |
| 2023-01-16 | $11.15 | $11.40 | $11.01 | $11.31 | $11.31 | 1,011,300 |
| 2023-01-13 | $11.26 | $11.27 | $11.03 | $11.12 | $11.12 | 842,300 |
| 2023-01-12 | $11.19 | $11.45 | $11.19 | $11.25 | $11.25 | 988,200 |
| 2023-01-11 | $11.32 | $11.45 | $11.20 | $11.20 | $11.20 | 671,700 |
| 2023-01-10 | $11.51 | $11.52 | $11.17 | $11.26 | $11.26 | 876,800 |
| 2023-01-09 | $11.40 | $11.49 | $11.18 | $11.43 | $11.43 | 1,004,100 |
| 2023-01-06 | $11.22 | $11.36 | $11.18 | $11.30 | $11.30 | 780,300 |
| 2023-01-05 | $11.50 | $11.62 | $11.19 | $11.22 | $11.22 | 1,094,600 |
| 2023-01-04 | $11.15 | $11.60 | $11.15 | $11.51 | $11.51 | 1,679,400 |
| 2023-01-03 | $10.90 | $11.39 | $10.71 | $11.23 | $11.23 | 1,148,200 |
| 2023-01-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-12-30 | $10.89 | $10.99 | $10.71 | $10.79 | $10.79 | 713,600 |
| 2022-12-29 | $11.10 | $11.10 | $10.66 | $10.89 | $10.89 | 733,100 |
| 2022-12-28 | $11.30 | $11.40 | $10.88 | $10.91 | $10.91 | 1,095,700 |
| 2022-12-27 | $11.49 | $11.69 | $11.17 | $11.21 | $11.21 | 1,140,700 |
| 2022-12-26 | $10.96 | $11.45 | $10.95 | $11.42 | $11.42 | 1,807,800 |
| 2022-12-23 | $10.77 | $11.12 | $10.77 | $10.83 | $10.83 | 1,099,400 |
| 2022-12-22 | $11.09 | $11.43 | $10.91 | $10.96 | $10.96 | 1,175,300 |
| 2022-12-21 | $11.34 | $11.34 | $10.88 | $11.01 | $11.01 | 1,332,600 |
| 2022-12-20 | $11.22 | $11.48 | $11.00 | $11.34 | $11.34 | 801,900 |
| 2022-12-19 | $11.64 | $11.85 | $11.28 | $11.33 | $11.33 | 1,644,400 |
| 2022-12-16 | $11.90 | $11.90 | $11.50 | $11.56 | $11.56 | 1,967,700 |
| 2022-12-15 | $12.58 | $12.70 | $11.72 | $11.96 | $11.96 | 4,055,700 |
| 2022-12-14 | $11.44 | $12.62 | $11.36 | $12.58 | $12.58 | 5,693,790 |
| 2022-12-13 | $11.22 | $11.57 | $11.18 | $11.48 | $11.48 | 1,538,800 |
| 2022-12-12 | $11.41 | $11.41 | $10.91 | $11.19 | $11.19 | 2,727,060 |
| 2022-12-09 | $11.63 | $11.70 | $11.40 | $11.41 | $11.41 | 1,136,200 |
| 2022-12-08 | $11.62 | $11.65 | $11.44 | $11.56 | $11.56 | 958,600 |
| 2022-12-07 | $11.80 | $11.80 | $11.40 | $11.59 | $11.59 | 1,840,890 |
| 2022-12-06 | $11.96 | $12.05 | $11.77 | $11.82 | $11.82 | 1,274,800 |
| 2022-12-05 | $12.20 | $12.36 | $11.95 | $11.99 | $11.99 | 1,466,600 |
| 2022-12-01 | $12.15 | $12.49 | $12.07 | $12.20 | $12.20 | 1,618,000 |
| 2022-11-30 | $12.18 | $12.40 | $12.01 | $12.13 | $12.13 | 1,688,000 |
| 2022-11-29 | $12.38 | $12.42 | $12.10 | $12.18 | $12.18 | 1,395,000 |
| 2022-11-28 | $12.19 | $12.32 | $11.95 | $12.15 | $12.15 | 1,562,000 |
| 2022-11-25 | $12.36 | $12.36 | $12.02 | $12.25 | $12.25 | 1,583,600 |
| 2022-11-24 | $12.63 | $12.77 | $12.35 | $12.36 | $12.36 | 1,732,600 |
| 2022-11-23 | $12.70 | $12.85 | $12.34 | $12.69 | $12.69 | 1,969,900 |
| 2022-11-22 | $12.88 | $13.09 | $12.60 | $12.60 | $12.60 | 2,167,600 |
| 2022-11-21 | $13.35 | $13.35 | $12.61 | $12.82 | $12.82 | 3,539,800 |
| 2022-11-18 | $12.59 | $13.60 | $12.52 | $13.30 | $13.30 | 6,196,700 |
| 2022-11-17 | $12.41 | $12.55 | $12.15 | $12.48 | $12.48 | 1,974,000 |
| 2022-11-16 | $12.23 | $12.72 | $12.15 | $12.42 | $12.42 | 2,954,360 |
| 2022-11-15 | $12.10 | $12.35 | $12.02 | $12.34 | $12.34 | 2,451,780 |
| 2022-11-14 | $12.38 | $12.45 | $11.80 | $12.10 | $12.10 | 4,023,400 |
| 2022-11-11 | $12.17 | $12.39 | $11.83 | $11.97 | $11.97 | 5,165,300 |
| 2022-11-10 | $12.10 | $12.65 | $11.75 | $11.75 | $11.75 | 6,723,480 |
| 2022-11-09 | $11.95 | $12.71 | $11.93 | $12.17 | $12.17 | 8,661,560 |
| 2022-11-08 | $10.75 | $11.92 | $10.75 | $11.92 | $11.92 | 6,708,300 |
| 2022-11-07 | $10.60 | $10.97 | $10.45 | $10.84 | $10.84 | 1,681,100 |
| 2022-11-04 | $10.50 | $10.68 | $10.35 | $10.62 | $10.62 | 983,700 |
| 2022-11-03 | $10.29 | $10.56 | $10.29 | $10.50 | $10.50 | 1,143,090 |
| 2022-11-02 | $10.57 | $10.60 | $10.41 | $10.54 | $10.54 | 916,300 |
| 2022-11-01 | $10.50 | $10.65 | $10.21 | $10.57 | $10.57 | 981,660 |
| 2022-10-31 | $10.00 | $10.44 | $9.83 | $10.34 | $10.34 | 1,208,500 |
| 2022-10-28 | $10.25 | $10.45 | $10.00 | $10.05 | $10.05 | 1,206,900 |
| 2022-10-27 | $10.52 | $10.79 | $10.33 | $10.35 | $10.35 | 1,213,400 |
| 2022-10-26 | $10.12 | $10.88 | $10.11 | $10.52 | $10.52 | 2,020,800 |
| 2022-10-25 | $10.95 | $10.95 | $10.01 | $10.23 | $10.23 | 2,906,200 |
| 2022-10-24 | $11.70 | $11.70 | $10.90 | $11.03 | $11.03 | 2,718,000 |
| 2022-10-21 | $12.00 | $12.00 | $11.56 | $11.56 | $11.56 | 2,577,360 |
| 2022-10-20 | $12.41 | $12.41 | $11.70 | $11.89 | $11.89 | 3,914,390 |
| 2022-10-19 | $12.83 | $12.85 | $11.65 | $12.48 | $12.48 | 7,819,690 |
| 2022-10-18 | $11.13 | $12.27 | $11.10 | $12.27 | $12.27 | 5,234,390 |
| 2022-10-17 | $11.07 | $11.30 | $10.99 | $11.15 | $11.15 | 1,107,900 |
| 2022-10-14 | $11.56 | $11.56 | $11.01 | $11.08 | $11.08 | 1,906,490 |
| 2022-10-13 | $11.36 | $11.40 | $11.14 | $11.16 | $11.16 | 1,376,400 |
| 2022-10-12 | $11.00 | $11.43 | $10.98 | $11.38 | $11.38 | 1,920,490 |
| 2022-10-11 | $10.87 | $11.80 | $10.79 | $11.28 | $11.28 | 2,729,000 |
| 2022-10-10 | $11.30 | $11.30 | $10.41 | $10.91 | $10.91 | 3,444,250 |
| 2022-09-30 | $10.40 | $10.73 | $10.16 | $10.27 | $10.27 | 1,036,000 |
| 2022-09-29 | $9.84 | $10.50 | $9.83 | $10.25 | $10.25 | 999,600 |
| 2022-09-28 | $10.24 | $10.34 | $9.84 | $9.84 | $9.84 | 512,600 |
| 2022-09-27 | $10.40 | $10.40 | $9.81 | $10.24 | $10.24 | 453,100 |
| 2022-09-26 | $10.05 | $10.20 | $9.95 | $10.04 | $10.04 | 435,390 |
| 2022-09-23 | $10.45 | $10.45 | $10.12 | $10.21 | $10.21 | 514,370 |
| 2022-09-22 | $10.37 | $10.52 | $10.29 | $10.36 | $10.36 | 467,000 |
| 2022-09-21 | $10.39 | $10.55 | $10.33 | $10.49 | $10.49 | 512,400 |
| 2022-09-20 | $10.17 | $10.73 | $9.88 | $10.50 | $10.50 | 969,700 |
| 2022-09-19 | $10.02 | $10.19 | $9.81 | $9.87 | $9.87 | 688,100 |
| 2022-09-16 | $10.35 | $10.35 | $10.04 | $10.04 | $10.04 | 515,700 |
| 2022-09-15 | $10.69 | $10.78 | $10.10 | $10.32 | $10.32 | 849,600 |
| 2022-09-14 | $10.59 | $10.66 | $10.35 | $10.60 | $10.60 | 469,500 |
| 2022-09-13 | $10.65 | $10.78 | $10.42 | $10.50 | $10.50 | 552,400 |
| 2022-09-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-09-09 | $10.80 | $10.91 | $10.62 | $10.65 | $10.65 | 675,400 |
| 2022-09-08 | $10.68 | $11.11 | $10.61 | $10.80 | $10.80 | 1,329,800 |
| 2022-09-07 | $10.64 | $10.76 | $10.47 | $10.67 | $10.67 | 929,600 |
| 2022-09-06 | $10.44 | $10.61 | $10.32 | $10.56 | $10.56 | 403,000 |
| 2022-09-05 | $10.43 | $10.63 | $10.29 | $10.49 | $10.49 | 612,700 |
| 2022-09-02 | $10.53 | $10.60 | $10.29 | $10.44 | $10.44 | 679,900 |
| 2022-09-01 | $9.93 | $10.75 | $9.93 | $10.53 | $10.53 | 842,500 |
| 2022-08-31 | $11.19 | $11.19 | $10.33 | $10.48 | $10.48 | 1,059,900 |
| 2022-08-30 | $11.08 | $11.18 | $10.83 | $11.03 | $11.03 | 701,900 |
| 2022-08-29 | $10.84 | $11.08 | $10.76 | $11.00 | $11.00 | 839,470 |
| 2022-08-26 | $10.68 | $10.94 | $10.67 | $10.82 | $10.82 | 908,300 |
| 2022-08-25 | $10.44 | $10.86 | $10.44 | $10.60 | $10.60 | 996,700 |
| 2022-08-24 | $10.84 | $10.94 | $10.62 | $10.66 | $10.66 | 781,400 |
| 2022-08-23 | $10.61 | $11.40 | $10.51 | $10.97 | $10.97 | 1,425,500 |
| 2022-08-22 | $10.57 | $10.73 | $10.40 | $10.60 | $10.60 | 965,900 |
| 2022-08-19 | $10.66 | $10.73 | $10.53 | $10.62 | $10.62 | 561,100 |
| 2022-08-18 | $10.77 | $10.83 | $10.53 | $10.66 | $10.66 | 517,420 |
| 2022-08-17 | $10.72 | $10.90 | $10.71 | $10.76 | $10.76 | 688,800 |
| 2022-08-16 | $10.59 | $10.80 | $10.45 | $10.71 | $10.71 | 1,013,900 |
| 2022-08-15 | $10.36 | $10.58 | $10.16 | $10.54 | $10.54 | 905,600 |
| 2022-08-12 | $10.48 | $10.64 | $10.34 | $10.35 | $10.35 | 305,100 |
| 2022-08-11 | $10.33 | $10.77 | $10.32 | $10.48 | $10.48 | 707,400 |
| 2022-08-10 | $10.44 | $10.50 | $10.32 | $10.37 | $10.37 | 376,400 |
| 2022-08-09 | $10.26 | $10.50 | $10.24 | $10.44 | $10.44 | 291,500 |
| 2022-08-08 | $10.15 | $10.40 | $10.02 | $10.39 | $10.39 | 787,990 |
| 2022-08-05 | $10.12 | $10.19 | $10.01 | $10.15 | $10.15 | 399,800 |
| 2022-08-04 | $9.92 | $10.16 | $9.92 | $10.12 | $10.12 | 410,800 |
| 2022-08-03 | $9.98 | $10.52 | $9.85 | $9.89 | $9.89 | 640,390 |
| 2022-08-02 | $10.55 | $10.55 | $9.77 | $9.98 | $9.98 | 1,195,690 |
| 2022-08-01 | $10.38 | $10.52 | $10.20 | $10.47 | $10.47 | 658,100 |
| 2022-07-29 | $10.60 | $10.71 | $10.26 | $10.33 | $10.33 | 821,600 |
| 2022-07-28 | $10.38 | $10.73 | $10.26 | $10.51 | $10.51 | 975,600 |
| 2022-07-27 | $10.38 | $10.60 | $10.28 | $10.32 | $10.32 | 556,770 |
| 2022-07-26 | $10.41 | $10.54 | $10.25 | $10.38 | $10.38 | 875,500 |
| 2022-07-25 | $10.63 | $10.84 | $10.38 | $10.45 | $10.45 | 632,600 |
| 2022-07-22 | $10.70 | $10.98 | $10.63 | $10.70 | $10.70 | 411,200 |
| 2022-07-21 | $10.99 | $11.09 | $10.70 | $10.70 | $10.70 | 574,000 |
| 2022-07-20 | $10.60 | $11.03 | $10.60 | $10.99 | $10.99 | 928,000 |
| 2022-07-19 | $10.66 | $10.79 | $10.64 | $10.65 | $10.65 | 496,100 |
| 2022-07-18 | $10.45 | $10.85 | $10.45 | $10.66 | $10.66 | 759,400 |
| 2022-07-15 | $10.59 | $10.93 | $10.33 | $10.57 | $10.57 | 1,231,710 |
| 2022-07-14 | $10.69 | $10.79 | $10.56 | $10.68 | $10.68 | 749,510 |
| 2022-07-13 | $10.55 | $10.85 | $10.46 | $10.69 | $10.69 | 666,000 |
| 2022-07-12 | $10.88 | $11.13 | $10.58 | $10.59 | $10.59 | 1,094,400 |
| 2022-07-11 | $11.04 | $11.08 | $10.76 | $10.88 | $10.88 | 932,800 |
| 2022-07-08 | $11.05 | $11.24 | $10.99 | $11.03 | $11.03 | 611,700 |
| 2022-07-07 | $11.15 | $11.30 | $10.91 | $11.00 | $11.00 | 848,800 |
| 2022-07-06 | $11.40 | $11.63 | $10.97 | $11.04 | $11.04 | 1,016,700 |
| 2022-07-05 | $11.51 | $11.65 | $11.38 | $11.41 | $11.41 | 766,900 |
| 2022-07-04 | $11.71 | $11.92 | $11.53 | $11.61 | $11.61 | 1,389,600 |
| 2022-07-01 | $10.78 | $11.88 | $10.78 | $11.72 | $11.72 | 2,447,600 |
| 2022-06-30 | $10.99 | $11.15 | $10.73 | $10.89 | $10.89 | 904,900 |
| 2022-06-29 | $11.50 | $11.51 | $10.78 | $10.85 | $10.85 | 1,468,900 |
| 2022-06-28 | $11.14 | $11.49 | $11.07 | $11.30 | $11.30 | 1,780,500 |
| 2022-06-27 | $10.75 | $11.32 | $10.57 | $11.13 | $11.13 | 2,766,210 |
| 2022-06-24 | $10.71 | $10.83 | $10.60 | $10.65 | $10.65 | 574,200 |
| 2022-06-23 | $10.53 | $10.90 | $10.53 | $10.73 | $10.73 | 761,700 |
| 2022-06-22 | $10.75 | $10.95 | $10.65 | $10.67 | $10.67 | 901,600 |
| 2022-06-21 | $10.70 | $10.75 | $10.53 | $10.73 | $10.73 | 1,036,000 |
| 2022-06-20 | $10.35 | $10.90 | $10.34 | $10.70 | $10.70 | 1,345,700 |
| 2022-06-17 | $10.19 | $10.35 | $10.07 | $10.33 | $10.33 | 829,900 |
| 2022-06-16 | $10.09 | $10.57 | $10.09 | $10.29 | $10.29 | 1,187,440 |
| 2022-06-15 | $10.45 | $10.54 | $10.10 | $10.11 | $10.11 | 818,800 |
| 2022-06-14 | $10.63 | $10.63 | $10.23 | $10.45 | $10.45 | 685,800 |
| 2022-06-13 | $10.39 | $10.66 | $10.23 | $10.64 | $10.64 | 1,165,000 |
| 2022-06-10 | $10.30 | $10.57 | $10.30 | $10.40 | $10.40 | 1,170,200 |
| 2022-06-09 | $10.84 | $10.84 | $10.34 | $10.45 | $10.45 | 884,600 |
| 2022-06-08 | $10.82 | $10.94 | $10.45 | $10.65 | $10.65 | 932,400 |
| 2022-06-07 | $10.69 | $10.84 | $10.51 | $10.66 | $10.66 | 752,200 |
| 2022-06-06 | $10.61 | $10.87 | $10.58 | $10.67 | $10.67 | 1,086,400 |
| 2022-06-02 | $10.24 | $10.77 | $10.24 | $10.65 | $10.65 | 1,803,800 |
| 2022-06-01 | $10.20 | $10.28 | $10.06 | $10.26 | $10.26 | 952,500 |
| 2022-05-31 | $10.20 | $10.24 | $10.00 | $10.10 | $10.10 | 405,900 |
| 2022-05-30 | $10.10 | $10.21 | $9.99 | $10.10 | $10.10 | 562,900 |
| 2022-05-27 | $10.06 | $10.12 | $9.70 | $10.10 | $10.10 | 648,400 |
| 2022-05-26 | $9.70 | $10.18 | $9.60 | $10.05 | $10.05 | 1,203,730 |
| 2022-05-25 | $9.58 | $9.85 | $9.58 | $9.70 | $9.70 | 594,310 |
| 2022-05-24 | $9.66 | $9.96 | $9.61 | $9.65 | $9.65 | 953,310 |
| 2022-05-23 | $9.95 | $9.95 | $9.66 | $9.87 | $9.87 | 660,510 |
| 2022-05-20 | $9.78 | $9.92 | $9.51 | $9.80 | $9.80 | 894,300 |
| 2022-05-19 | $9.63 | $9.73 | $9.41 | $9.65 | $9.65 | 1,320,520 |
| 2022-05-18 | $9.11 | $9.70 | $9.02 | $9.63 | $9.63 | 1,778,200 |
| 2022-05-17 | $8.61 | $9.18 | $8.61 | $9.11 | $9.11 | 849,400 |
| 2022-05-16 | $8.83 | $9.18 | $8.83 | $8.87 | $8.87 | 958,300 |
| 2022-05-13 | $8.74 | $8.86 | $8.05 | $8.83 | $8.83 | 1,012,300 |
| 2022-05-12 | $8.74 | $8.74 | $8.45 | $8.53 | $8.53 | 586,400 |
| 2022-05-11 | $8.39 | $8.80 | $8.39 | $8.60 | $8.60 | 811,500 |
| 2022-05-10 | $8.11 | $8.59 | $8.10 | $8.51 | $8.51 | 602,900 |
| 2022-05-09 | $8.00 | $8.44 | $8.00 | $8.35 | $8.35 | 565,810 |
| 2022-05-06 | $8.35 | $8.35 | $7.91 | $8.15 | $8.15 | 431,600 |
| 2022-05-05 | $8.10 | $8.43 | $7.91 | $8.35 | $8.35 | 601,900 |
| 2022-05-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2022-05-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2022-04-29 | $7.66 | $8.15 | $7.66 | $8.14 | $8.14 | 869,200 |
| 2022-04-28 | $7.61 | $8.03 | $7.55 | $7.67 | $7.67 | 1,295,740 |
| 2022-04-27 | $8.16 | $8.18 | $7.70 | $7.99 | $7.99 | 2,053,600 |
| 2022-04-26 | $8.20 | $8.37 | $7.81 | $8.15 | $8.15 | 809,900 |
| 2022-04-25 | $8.90 | $8.99 | $8.16 | $8.16 | $8.16 | 862,800 |
| 2022-04-22 | $8.79 | $9.07 | $8.79 | $8.90 | $8.90 | 511,200 |
| 2022-04-21 | $9.30 | $9.39 | $9.01 | $9.06 | $9.06 | 549,210 |
| 2022-04-20 | $9.51 | $9.61 | $9.36 | $9.38 | $9.38 | 561,600 |
| 2022-04-19 | $9.43 | $9.56 | $9.34 | $9.41 | $9.41 | 489,700 |
| 2022-04-18 | $9.49 | $9.61 | $9.03 | $9.44 | $9.44 | 471,200 |
| 2022-04-15 | $9.20 | $9.43 | $9.19 | $9.28 | $9.28 | 393,900 |
| 2022-04-14 | $9.72 | $9.73 | $9.34 | $9.34 | $9.34 | 745,900 |
| 2022-04-13 | $9.93 | $9.99 | $9.58 | $9.58 | $9.58 | 754,800 |
| 2022-04-12 | $9.79 | $9.96 | $9.53 | $9.94 | $9.94 | 623,400 |
| 2022-04-11 | $10.12 | $10.15 | $9.65 | $9.70 | $9.70 | 688,100 |
| 2022-04-08 | $10.15 | $10.15 | $9.82 | $10.01 | $10.01 | 596,600 |
| 2022-04-07 | $10.29 | $10.36 | $10.04 | $10.09 | $10.09 | 693,800 |
| 2022-04-06 | $10.01 | $10.37 | $10.01 | $10.25 | $10.25 | 999,100 |
| 2022-04-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-04-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-04-01 | $10.22 | $10.22 | $9.60 | $10.04 | $10.04 | 1,067,320 |
| 2022-03-31 | $9.89 | $10.54 | $9.77 | $10.18 | $10.18 | 2,299,320 |
| 2022-03-30 | $9.80 | $9.95 | $9.70 | $9.90 | $9.90 | 657,500 |
| 2022-03-29 | $9.92 | $10.08 | $9.63 | $9.71 | $9.71 | 1,140,200 |
| 2022-03-28 | $9.99 | $10.06 | $9.25 | $9.89 | $9.89 | 1,350,700 |
| 2022-03-25 | $9.95 | $10.80 | $9.95 | $10.16 | $10.16 | 1,743,400 |
| 2022-03-24 | $9.95 | $9.98 | $9.77 | $9.82 | $9.82 | 599,700 |
| 2022-03-23 | $10.29 | $10.29 | $9.91 | $9.95 | $9.95 | 967,820 |
| 2022-03-22 | $10.11 | $10.23 | $10.00 | $10.13 | $10.13 | 1,174,200 |
| 2022-03-21 | $9.92 | $10.28 | $9.78 | $10.11 | $10.11 | 1,684,200 |
| 2022-03-18 | $9.39 | $10.08 | $9.28 | $9.89 | $9.89 | 2,003,010 |
| 2022-03-17 | $9.40 | $9.58 | $9.25 | $9.28 | $9.28 | 1,390,800 |
| 2022-03-16 | $9.00 | $9.45 | $8.92 | $9.36 | $9.36 | 2,522,920 |
| 2022-03-15 | $9.51 | $9.51 | $8.90 | $8.91 | $8.91 | 2,339,500 |
| 2022-03-14 | $9.72 | $10.00 | $9.50 | $9.65 | $9.65 | 1,509,300 |
| 2022-03-11 | $10.20 | $10.20 | $9.63 | $9.94 | $9.94 | 1,799,900 |
| 2022-03-10 | $10.40 | $10.75 | $10.05 | $10.36 | $10.36 | 2,425,200 |
| 2022-03-09 | $10.99 | $11.05 | $9.94 | $10.56 | $10.56 | 2,553,300 |
| 2022-03-08 | $10.87 | $11.11 | $10.46 | $11.04 | $11.04 | 2,217,200 |
| 2022-03-07 | $10.50 | $10.87 | $10.31 | $10.85 | $10.85 | 2,073,800 |
| 2022-03-04 | $10.20 | $10.77 | $10.20 | $10.55 | $10.55 | 1,526,700 |
| 2022-03-03 | $10.81 | $10.85 | $10.44 | $10.46 | $10.46 | 1,775,000 |
| 2022-03-02 | $10.59 | $10.78 | $10.39 | $10.78 | $10.78 | 1,296,200 |
| 2022-03-01 | $10.70 | $10.86 | $10.40 | $10.59 | $10.59 | 1,429,600 |
| 2022-02-28 | $10.65 | $10.65 | $10.27 | $10.55 | $10.55 | 1,356,600 |
| 2022-02-25 | $10.50 | $10.92 | $10.48 | $10.55 | $10.55 | 1,933,800 |
| 2022-02-24 | $11.06 | $11.06 | $10.12 | $10.45 | $10.45 | 3,669,800 |
| 2022-02-23 | $11.28 | $11.41 | $11.01 | $11.06 | $11.06 | 2,229,730 |
| 2022-02-22 | $11.50 | $11.50 | $11.06 | $11.24 | $11.24 | 2,952,300 |
| 2022-02-21 | $11.44 | $11.94 | $11.31 | $11.65 | $11.65 | 4,209,300 |
| 2022-02-18 | $11.57 | $11.57 | $11.01 | $11.41 | $11.41 | 2,899,300 |
| 2022-02-17 | $11.55 | $11.79 | $11.27 | $11.51 | $11.51 | 5,011,700 |
| 2022-02-16 | $11.71 | $11.78 | $11.18 | $11.57 | $11.57 | 6,141,900 |
| 2022-02-15 | $11.35 | $12.24 | $11.11 | $11.60 | $11.60 | 10,608,260 |
| 2022-02-14 | $10.10 | $11.13 | $9.96 | $11.13 | $11.13 | 3,178,600 |
| 2022-02-11 | $10.60 | $10.70 | $10.10 | $10.12 | $10.12 | 2,073,400 |
| 2022-02-10 | $10.90 | $10.95 | $10.46 | $10.56 | $10.56 | 2,616,000 |
| 2022-02-09 | $11.13 | $11.13 | $10.74 | $10.90 | $10.90 | 2,297,910 |
| 2022-02-08 | $11.15 | $11.39 | $10.99 | $11.13 | $11.13 | 2,243,900 |
| 2022-02-07 | $10.97 | $11.41 | $10.65 | $11.17 | $11.17 | 2,952,190 |
| 2022-02-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-02-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-02-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-02-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-01-28 | $10.09 | $11.10 | $10.09 | $10.81 | $10.81 | 4,016,190 |
| 2022-01-27 | $10.44 | $10.48 | $9.60 | $10.09 | $10.09 | 3,378,890 |
| 2022-01-26 | $10.36 | $10.94 | $10.30 | $10.54 | $10.54 | 2,284,600 |
| 2022-01-25 | $10.95 | $11.05 | $10.24 | $10.46 | $10.46 | 2,706,500 |
| 2022-01-24 | $10.11 | $11.28 | $9.99 | $10.90 | $10.90 | 4,578,600 |
| 2022-01-21 | $10.53 | $11.25 | $10.50 | $10.53 | $10.53 | 6,648,980 |
| 2022-01-20 | $11.81 | $11.99 | $11.30 | $11.67 | $11.67 | 5,010,800 |
| 2022-01-19 | $11.18 | $12.28 | $11.17 | $11.87 | $11.87 | 7,243,000 |
| 2022-01-18 | $11.63 | $11.78 | $11.07 | $11.32 | $11.32 | 6,383,180 |
| 2022-01-17 | $10.87 | $11.88 | $10.67 | $11.62 | $11.62 | 8,397,100 |
| 2022-01-14 | $10.55 | $10.96 | $10.30 | $10.90 | $10.90 | 4,446,700 |
| 2022-01-13 | $11.10 | $11.15 | $10.65 | $10.68 | $10.68 | 3,689,200 |
| 2022-01-12 | $10.58 | $11.06 | $10.10 | $11.06 | $11.06 | 5,168,100 |
| 2022-01-11 | $11.06 | $11.27 | $10.60 | $10.63 | $10.63 | 6,796,100 |
| 2022-01-10 | $10.56 | $11.50 | $10.56 | $11.30 | $11.30 | 7,704,320 |
| 2022-01-07 | $10.64 | $11.44 | $10.30 | $10.87 | $10.87 | 8,846,120 |
| 2022-01-06 | $9.91 | $10.96 | $9.73 | $10.62 | $10.62 | 10,358,380 |
| 2022-01-05 | $10.05 | $10.39 | $9.80 | $10.03 | $10.03 | 9,744,850 |
| 2022-01-04 | $9.60 | $10.54 | $9.58 | $10.53 | $10.53 | 14,244,680 |
| 2022-01-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-12-31 | $9.38 | $9.75 | $9.38 | $9.58 | $9.58 | 10,898,850 |
| 2021-12-30 | $9.34 | $9.85 | $9.34 | $9.77 | $9.77 | 14,314,170 |
| 2021-12-29 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 513,000 |
| 2021-12-28 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2021-12-27 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2021-12-14 | $10.50 | $11.53 | $10.08 | $11.53 | $11.53 | 15,284,270 |
| 2021-12-13 | $9.51 | $10.48 | $9.51 | $10.48 | $10.48 | 6,901,020 |
| 2021-12-08 | $9.10 | $9.44 | $9.05 | $9.36 | $9.36 | 4,351,610 |
| 2021-12-07 | $9.72 | $10.04 | $9.25 | $9.34 | $9.34 | 7,902,190 |
| 2021-12-06 | $9.68 | $10.50 | $9.47 | $10.05 | $10.05 | 11,779,340 |
| 2021-12-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 13,372,610 |
| 2021-12-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 3,963,200 |
| 2021-12-01 | $10.25 | $10.63 | $9.75 | $10.63 | $10.63 | 5,755,850 |
| 2021-11-30 | $8.78 | $9.66 | $8.78 | $9.66 | $9.66 | 3,281,800 |
| 2021-11-29 | $8.69 | $8.91 | $8.52 | $8.78 | $8.78 | 2,177,800 |
| 2021-11-26 | $8.60 | $8.79 | $8.51 | $8.77 | $8.77 | 1,870,500 |
| 2021-11-25 | $8.36 | $8.72 | $8.34 | $8.61 | $8.61 | 1,690,430 |
| 2021-11-24 | $8.29 | $8.75 | $8.20 | $8.44 | $8.44 | 2,216,600 |
| 2021-11-23 | $8.33 | $8.33 | $8.20 | $8.29 | $8.29 | 1,048,090 |
| 2021-11-22 | $8.30 | $8.34 | $8.18 | $8.27 | $8.27 | 742,400 |
| 2021-11-19 | $8.20 | $8.35 | $8.16 | $8.30 | $8.30 | 1,014,800 |
| 2021-11-18 | $8.42 | $8.49 | $8.25 | $8.26 | $8.26 | 1,174,300 |
| 2021-11-17 | $8.34 | $8.42 | $8.26 | $8.41 | $8.41 | 1,232,200 |
| 2021-11-16 | $8.36 | $8.50 | $8.21 | $8.35 | $8.35 | 1,627,000 |
| 2021-11-15 | $8.08 | $8.40 | $7.91 | $8.32 | $8.32 | 2,404,510 |
| 2021-11-12 | $8.13 | $8.20 | $7.97 | $8.02 | $8.02 | 1,205,700 |
| 2021-11-11 | $8.13 | $8.21 | $8.02 | $8.13 | $8.13 | 1,073,110 |
| 2021-11-10 | $8.02 | $8.16 | $7.91 | $8.13 | $8.13 | 894,800 |
| 2021-11-09 | $8.07 | $8.10 | $8.00 | $8.04 | $8.04 | 434,250 |
| 2021-11-08 | $7.91 | $8.12 | $7.91 | $8.07 | $8.07 | 643,000 |
| 2021-11-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 505,200 |
| 2021-11-04 | $8.01 | $8.11 | $7.98 | $8.08 | $8.08 | 601,400 |
| 2021-11-03 | $7.95 | $8.11 | $7.89 | $8.01 | $8.01 | 721,600 |
| 2021-11-02 | $8.21 | $8.26 | $7.90 | $8.02 | $8.02 | 595,100 |
| 2021-11-01 | $8.26 | $8.26 | $8.01 | $8.12 | $8.12 | 627,900 |
| 2021-10-29 | $7.72 | $8.35 | $7.72 | $8.28 | $8.28 | 1,239,000 |
| 2021-10-28 | $7.80 | $8.05 | $7.62 | $7.80 | $7.80 | 1,108,100 |
| 2021-10-27 | $8.23 | $8.23 | $7.97 | $8.00 | $8.00 | 941,800 |
| 2021-10-26 | $8.32 | $8.33 | $8.15 | $8.23 | $8.23 | 761,350 |
| 2021-10-25 | $8.47 | $8.47 | $8.23 | $8.33 | $8.33 | 612,700 |
| 2021-10-22 | $8.41 | $8.46 | $8.30 | $8.37 | $8.37 | 678,800 |
| 2021-10-21 | $8.31 | $8.48 | $8.26 | $8.42 | $8.42 | 657,100 |
| 2021-10-20 | $8.45 | $8.55 | $8.35 | $8.35 | $8.35 | 870,110 |
| 2021-10-19 | $8.61 | $8.70 | $8.46 | $8.52 | $8.52 | 965,000 |
| 2021-10-18 | $8.71 | $8.80 | $8.52 | $8.62 | $8.62 | 1,034,800 |
| 2021-10-15 | $8.64 | $8.75 | $8.47 | $8.71 | $8.71 | 1,261,620 |
| 2021-10-14 | $8.32 | $8.71 | $8.30 | $8.63 | $8.63 | 1,479,300 |
| 2021-10-13 | $8.47 | $8.47 | $8.21 | $8.33 | $8.33 | 706,100 |
| 2021-10-12 | $8.37 | $8.44 | $8.26 | $8.34 | $8.34 | 936,100 |
| 2021-10-11 | $8.77 | $8.77 | $8.36 | $8.37 | $8.37 | 1,296,240 |
| 2021-10-08 | $8.40 | $8.70 | $8.29 | $8.59 | $8.59 | 1,649,640 |
| 2021-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-09-30 | $8.00 | $8.36 | $7.94 | $8.25 | $8.25 | 1,247,540 |
| 2021-09-29 | $8.23 | $8.23 | $7.95 | $7.95 | $7.95 | 1,181,900 |
| 2021-09-28 | $8.10 | $8.26 | $7.91 | $8.19 | $8.19 | 1,064,040 |
| 2021-09-27 | $8.34 | $8.42 | $8.05 | $8.07 | $8.07 | 1,559,300 |
| 2021-09-24 | $8.69 | $8.69 | $8.22 | $8.33 | $8.33 | 1,975,600 |
| 2021-09-23 | $8.57 | $8.73 | $8.55 | $8.63 | $8.63 | 1,658,000 |
| 2021-09-22 | $8.38 | $8.63 | $8.36 | $8.61 | $8.61 | 1,132,500 |
| 2021-09-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-09-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-09-17 | $8.89 | $8.92 | $8.43 | $8.50 | $8.50 | 2,200,170 |
| 2021-09-16 | $8.78 | $9.10 | $8.68 | $8.88 | $8.88 | 2,383,180 |
| 2021-09-15 | $8.83 | $8.92 | $8.66 | $8.77 | $8.77 | 1,558,000 |
| 2021-09-14 | $8.82 | $8.94 | $8.73 | $8.89 | $8.89 | 1,665,830 |
| 2021-09-13 | $8.97 | $8.97 | $8.79 | $8.82 | $8.82 | 2,131,940 |
| 2021-09-10 | $9.04 | $9.14 | $8.89 | $8.96 | $8.96 | 2,039,040 |
| 2021-09-09 | $9.25 | $9.30 | $9.04 | $9.10 | $9.10 | 1,935,500 |
| 2021-09-08 | $9.16 | $9.30 | $9.06 | $9.25 | $9.25 | 2,079,820 |
| 2021-09-07 | $9.14 | $9.24 | $9.06 | $9.18 | $9.18 | 1,928,370 |
| 2021-09-06 | $9.18 | $9.36 | $9.02 | $9.13 | $9.13 | 2,417,800 |
| 2021-09-03 | $9.49 | $9.66 | $9.08 | $9.18 | $9.18 | 3,666,850 |
| 2021-09-02 | $9.04 | $9.85 | $9.04 | $9.53 | $9.53 | 5,905,700 |
| 2021-09-01 | $8.63 | $9.26 | $8.63 | $9.03 | $9.03 | 6,267,200 |
| 2021-08-31 | $9.05 | $9.31 | $9.05 | $9.05 | $9.05 | 2,794,900 |
| 2021-08-30 | $10.59 | $10.59 | $9.53 | $10.05 | $10.05 | 7,193,150 |
| 2021-08-27 | $11.03 | $11.26 | $10.57 | $10.59 | $10.59 | 3,650,780 |
| 2021-08-26 | $11.34 | $11.54 | $11.03 | $11.03 | $11.03 | 2,882,000 |
| 2021-08-25 | $11.26 | $11.80 | $11.26 | $11.32 | $11.32 | 4,406,490 |
| 2021-08-24 | $12.97 | $13.04 | $11.65 | $11.65 | $11.65 | 3,744,100 |
| 2021-08-23 | $12.86 | $13.21 | $12.79 | $12.94 | $12.94 | 1,099,580 |
| 2021-08-20 | $13.25 | $13.25 | $12.51 | $12.78 | $12.78 | 1,064,900 |
| 2021-08-19 | $13.45 | $13.50 | $13.07 | $13.24 | $13.24 | 701,300 |
| 2021-08-18 | $13.41 | $13.81 | $12.91 | $13.16 | $13.16 | 1,530,800 |
| 2021-08-17 | $13.95 | $13.95 | $13.40 | $13.58 | $13.58 | 1,107,800 |
| 2021-08-16 | $13.80 | $14.50 | $13.63 | $13.66 | $13.66 | 1,814,110 |
| 2021-08-13 | $14.45 | $14.45 | $13.70 | $13.75 | $13.75 | 1,830,100 |
| 2021-08-12 | $14.30 | $14.61 | $13.90 | $14.55 | $14.55 | 2,055,470 |
| 2021-08-11 | $14.68 | $14.68 | $13.41 | $14.24 | $14.24 | 2,577,300 |
| 2021-08-10 | $13.15 | $14.20 | $13.12 | $13.90 | $13.90 | 2,086,950 |
| 2021-08-09 | $12.39 | $13.35 | $12.37 | $13.13 | $13.13 | 1,681,640 |
| 2021-08-06 | $12.51 | $12.75 | $12.33 | $12.44 | $12.44 | 1,061,100 |
| 2021-08-05 | $12.27 | $12.68 | $12.04 | $12.56 | $12.56 | 1,338,800 |
| 2021-08-04 | $12.27 | $12.45 | $11.92 | $12.28 | $12.28 | 1,093,700 |
| 2021-08-03 | $11.73 | $12.27 | $11.55 | $12.20 | $12.20 | 1,662,480 |
| 2021-08-02 | $12.60 | $12.60 | $11.72 | $11.73 | $11.73 | 2,258,640 |
| 2021-07-30 | $10.65 | $11.83 | $10.64 | $11.83 | $11.83 | 1,545,980 |
| 2021-07-29 | $10.69 | $10.89 | $10.45 | $10.75 | $10.75 | 1,054,650 |
| 2021-07-28 | $10.30 | $10.78 | $10.06 | $10.69 | $10.69 | 1,168,450 |
| 2021-07-27 | $11.05 | $11.30 | $10.46 | $10.47 | $10.47 | 1,819,300 |
| 2021-07-26 | $11.47 | $11.48 | $10.90 | $11.06 | $11.06 | 1,620,430 |
| 2021-07-23 | $12.11 | $12.11 | $11.26 | $11.52 | $11.52 | 2,268,720 |
| 2021-07-22 | $12.05 | $12.45 | $11.92 | $12.12 | $12.12 | 1,829,600 |
| 2021-07-21 | $12.32 | $12.34 | $11.82 | $11.92 | $11.92 | 2,391,840 |
| 2021-07-20 | $12.35 | $12.50 | $11.58 | $12.29 | $12.29 | 3,130,800 |
| 2021-07-19 | $14.85 | $14.85 | $12.22 | $12.85 | $12.85 | 6,446,600 |
| 2021-07-02 | $13.03 | $13.59 | $12.81 | $13.50 | $13.50 | 2,422,500 |
| 2021-07-01 | $12.95 | $13.27 | $12.80 | $12.93 | $12.93 | 1,549,020 |
| 2021-06-30 | $13.05 | $13.05 | $12.60 | $12.96 | $12.96 | 996,900 |
| 2021-06-29 | $13.26 | $13.26 | $12.78 | $12.95 | $12.95 | 988,500 |
| 2021-06-28 | $12.86 | $13.25 | $12.70 | $13.06 | $13.06 | 1,083,200 |
| 2021-06-25 | $13.11 | $13.44 | $12.80 | $12.85 | $12.85 | 1,378,010 |
| 2021-06-24 | $12.95 | $13.35 | $12.71 | $13.19 | $13.19 | 1,998,660 |
| 2021-06-23 | $11.91 | $13.09 | $11.84 | $12.89 | $12.89 | 2,989,880 |
| 2021-06-22 | $11.95 | $12.62 | $11.80 | $12.05 | $12.05 | 2,442,660 |
| 2021-06-21 | $11.30 | $12.20 | $11.00 | $12.15 | $12.15 | 3,114,200 |
| 2021-06-18 | $11.05 | $11.55 | $10.70 | $11.21 | $11.21 | 2,584,760 |
| 2021-06-17 | $12.00 | $12.00 | $11.08 | $11.08 | $11.08 | 4,323,500 |
| 2021-06-16 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2021-06-15 | $12.39 | $12.68 | $12.10 | $12.31 | $12.31 | 1,456,620 |
| 2021-06-14 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2021-06-11 | $11.93 | $12.33 | $11.88 | $12.26 | $12.26 | 1,693,170 |
| 2021-06-10 | $12.00 | $12.35 | $11.76 | $11.93 | $11.93 | 1,739,100 |
| 2021-06-09 | $12.29 | $12.29 | $11.80 | $12.01 | $12.01 | 1,879,420 |
| 2021-06-08 | $11.84 | $12.28 | $11.70 | $12.06 | $12.06 | 3,521,520 |
| 2021-06-07 | $11.70 | $11.70 | $11.67 | $11.70 | $11.70 | 1,485,420 |
| 2021-06-04 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 133,200 |
| 2021-06-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 801,900 |
| 2021-06-02 | $10.13 | $10.43 | $9.80 | $10.10 | $10.10 | 704,550 |
| 2021-06-01 | $10.20 | $10.21 | $10.03 | $10.13 | $10.13 | 244,100 |
| 2021-05-31 | $10.18 | $10.24 | $10.00 | $10.07 | $10.07 | 443,010 |
| 2021-05-28 | $10.30 | $10.30 | $10.10 | $10.25 | $10.25 | 423,500 |
| 2021-05-27 | $10.35 | $10.37 | $10.13 | $10.33 | $10.33 | 516,610 |
| 2021-05-26 | $9.91 | $10.35 | $9.88 | $10.34 | $10.34 | 645,700 |
| 2021-05-25 | $9.74 | $9.97 | $9.74 | $9.88 | $9.88 | 341,600 |
| 2021-05-24 | $9.60 | $9.96 | $9.49 | $9.83 | $9.83 | 315,660 |
| 2021-05-21 | $9.31 | $9.61 | $9.26 | $9.58 | $9.58 | 292,000 |
| 2021-05-20 | $9.57 | $9.68 | $9.15 | $9.28 | $9.28 | 366,800 |
| 2021-05-19 | $9.55 | $9.69 | $9.50 | $9.63 | $9.63 | 253,360 |
| 2021-05-18 | $9.60 | $9.71 | $9.53 | $9.61 | $9.61 | 152,300 |
| 2021-05-17 | $9.50 | $9.92 | $9.50 | $9.59 | $9.59 | 462,700 |
| 2021-05-14 | $9.84 | $9.84 | $9.60 | $9.60 | $9.60 | 272,610 |
| 2021-05-13 | $9.52 | $9.89 | $9.52 | $9.65 | $9.65 | 306,500 |
| 2021-05-12 | $9.54 | $9.65 | $9.40 | $9.50 | $9.50 | 271,800 |
| 2021-05-11 | $9.58 | $9.70 | $9.58 | $9.65 | $9.65 | 231,200 |
| 2021-05-10 | $9.65 | $9.75 | $9.55 | $9.58 | $9.58 | 396,200 |
| 2021-05-07 | $9.84 | $9.87 | $9.64 | $9.73 | $9.73 | 126,400 |
| 2021-05-06 | $9.60 | $9.82 | $9.60 | $9.79 | $9.79 | 106,110 |
| 2021-05-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-05-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-04-30 | $9.83 | $9.83 | $9.60 | $9.73 | $9.73 | 119,310 |
| 2021-04-29 | $9.68 | $9.97 | $9.51 | $9.71 | $9.71 | 320,300 |
| 2021-04-28 | $10.20 | $10.20 | $9.79 | $9.79 | $9.79 | 761,800 |
| 2021-04-27 | $10.04 | $10.40 | $10.04 | $10.30 | $10.30 | 404,400 |
| 2021-04-26 | $10.35 | $10.46 | $10.15 | $10.21 | $10.21 | 597,000 |
| 2021-04-23 | $10.45 | $10.45 | $10.13 | $10.35 | $10.35 | 432,600 |
| 2021-04-22 | $10.48 | $10.48 | $10.20 | $10.31 | $10.31 | 406,700 |
| 2021-04-21 | $10.16 | $10.40 | $10.07 | $10.20 | $10.20 | 298,300 |
| 2021-04-20 | $10.18 | $10.18 | $10.03 | $10.08 | $10.08 | 240,200 |
| 2021-04-19 | $10.21 | $10.21 | $10.08 | $10.12 | $10.12 | 346,900 |
| 2021-04-16 | $10.11 | $10.23 | $10.09 | $10.20 | $10.20 | 246,200 |
| 2021-04-15 | $10.03 | $10.29 | $10.03 | $10.19 | $10.19 | 258,000 |
| 2021-04-14 | $10.01 | $10.40 | $9.91 | $10.13 | $10.13 | 313,100 |
| 2021-04-13 | $10.40 | $10.40 | $10.15 | $10.20 | $10.20 | 372,900 |
| 2021-04-12 | $10.27 | $10.48 | $10.11 | $10.25 | $10.25 | 502,000 |
| 2021-04-09 | $10.44 | $10.44 | $10.00 | $10.18 | $10.18 | 851,850 |
| 2021-04-08 | $9.91 | $10.34 | $9.77 | $10.34 | $10.34 | 1,283,700 |
| 2021-04-07 | $9.78 | $9.87 | $9.66 | $9.85 | $9.85 | 331,000 |
| 2021-04-06 | $9.82 | $9.83 | $9.64 | $9.78 | $9.78 | 377,200 |
| 2021-04-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-04-02 | $9.90 | $9.90 | $9.60 | $9.80 | $9.80 | 237,700 |
| 2021-04-01 | $9.83 | $9.83 | $9.70 | $9.74 | $9.74 | 170,100 |
| 2021-03-31 | $9.80 | $9.87 | $9.67 | $9.84 | $9.84 | 329,400 |
| 2021-03-30 | $9.96 | $9.99 | $9.72 | $9.88 | $9.88 | 411,220 |
| 2021-03-29 | $9.86 | $9.98 | $9.49 | $9.98 | $9.98 | 995,420 |
| 2021-03-26 | $9.95 | $10.05 | $9.80 | $9.99 | $9.99 | 295,220 |
| 2021-03-25 | $9.85 | $9.98 | $9.78 | $9.96 | $9.96 | 314,200 |
| 2021-03-24 | $9.94 | $10.05 | $9.85 | $9.90 | $9.90 | 193,300 |
| 2021-03-23 | $9.86 | $10.01 | $9.82 | $9.95 | $9.95 | 259,720 |
| 2021-03-22 | $10.08 | $10.09 | $9.80 | $9.90 | $9.90 | 339,800 |
| 2021-03-19 | $9.91 | $10.04 | $9.72 | $10.02 | $10.02 | 150,500 |
| 2021-03-18 | $10.08 | $10.10 | $9.85 | $10.02 | $10.02 | 217,600 |
| 2021-03-17 | $10.04 | $10.10 | $9.89 | $10.02 | $10.02 | 338,200 |
| 2021-03-16 | $9.82 | $10.08 | $9.72 | $10.07 | $10.07 | 336,000 |
| 2021-03-15 | $9.85 | $9.88 | $9.68 | $9.82 | $9.82 | 189,800 |
| 2021-03-12 | $10.05 | $10.07 | $9.55 | $9.82 | $9.82 | 600,100 |
| 2021-03-11 | $9.94 | $10.12 | $9.80 | $10.05 | $10.05 | 353,000 |
| 2021-03-10 | $9.83 | $10.10 | $9.83 | $10.03 | $10.03 | 372,100 |
| 2021-03-09 | $9.66 | $9.98 | $9.57 | $9.83 | $9.83 | 370,600 |
| 2021-03-08 | $9.90 | $9.90 | $9.70 | $9.74 | $9.74 | 228,300 |
| 2021-03-05 | $9.81 | $9.91 | $9.80 | $9.90 | $9.90 | 136,020 |
| 2021-03-04 | $10.18 | $10.18 | $9.78 | $9.90 | $9.90 | 212,300 |
| 2021-03-03 | $9.81 | $10.02 | $9.79 | $9.99 | $9.99 | 172,700 |
| 2021-03-02 | $9.98 | $10.30 | $9.63 | $9.84 | $9.84 | 542,120 |
| 2021-03-01 | $9.60 | $10.31 | $9.60 | $10.05 | $10.05 | 579,800 |
| 2021-02-26 | $9.83 | $10.14 | $9.83 | $10.07 | $10.07 | 243,000 |
| 2021-02-25 | $9.99 | $10.23 | $9.98 | $10.13 | $10.13 | 292,900 |
| 2021-02-24 | $9.92 | $10.00 | $9.77 | $9.94 | $9.94 | 335,300 |
| 2021-02-23 | $10.22 | $10.22 | $9.80 | $9.93 | $9.93 | 641,320 |
| 2021-02-22 | $10.28 | $10.41 | $10.15 | $10.25 | $10.25 | 419,710 |
| 2021-02-19 | $10.18 | $10.37 | $10.12 | $10.22 | $10.22 | 274,300 |
| 2021-02-18 | $10.25 | $10.42 | $10.19 | $10.32 | $10.32 | 278,100 |
| 2021-02-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-02-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-02-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-02-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-02-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2021-02-10 | $10.32 | $10.32 | $10.00 | $10.26 | $10.26 | 279,500 |
| 2021-02-09 | $9.96 | $10.30 | $9.78 | $10.25 | $10.25 | 460,300 |
| 2021-02-08 | $9.86 | $9.94 | $9.67 | $9.81 | $9.81 | 308,400 |
| 2021-02-05 | $10.22 | $10.44 | $9.64 | $9.88 | $9.88 | 801,700 |
| 2021-02-04 | $9.95 | $10.15 | $9.67 | $10.15 | $10.15 | 244,500 |
| 2021-02-03 | $10.70 | $10.70 | $9.99 | $10.15 | $10.15 | 660,200 |
| 2021-02-02 | $10.00 | $10.52 | $9.98 | $10.52 | $10.52 | 781,000 |
| 2021-02-01 | $9.93 | $10.29 | $9.90 | $10.02 | $10.02 | 397,000 |
| 2021-01-29 | $9.80 | $10.27 | $9.72 | $9.80 | $9.80 | 373,040 |
| 2021-01-28 | $10.24 | $10.24 | $9.91 | $10.03 | $10.03 | 548,020 |
| 2021-01-27 | $10.17 | $10.39 | $9.70 | $10.30 | $10.30 | 1,121,030 |
| 2021-01-26 | $9.99 | $9.99 | $9.66 | $9.99 | $9.99 | 1,216,460 |
| 2021-01-25 | $9.39 | $9.51 | $9.39 | $9.51 | $9.51 | 358,720 |
| 2021-01-22 | $8.56 | $9.06 | $8.50 | $9.06 | $9.06 | 492,600 |
| 2021-01-21 | $8.24 | $8.80 | $8.24 | $8.63 | $8.63 | 491,500 |
| 2021-01-20 | $8.48 | $8.64 | $8.35 | $8.54 | $8.54 | 252,900 |
| 2021-01-19 | $8.68 | $8.85 | $8.35 | $8.46 | $8.46 | 363,700 |
| 2021-01-18 | $8.91 | $8.91 | $8.52 | $8.79 | $8.79 | 431,900 |
| 2021-01-15 | $8.47 | $8.73 | $8.46 | $8.64 | $8.64 | 369,300 |
| 2021-01-14 | $8.22 | $8.76 | $8.20 | $8.47 | $8.47 | 532,200 |
| 2021-01-13 | $8.58 | $8.74 | $8.19 | $8.38 | $8.38 | 539,060 |
| 2021-01-12 | $8.56 | $8.99 | $8.56 | $8.60 | $8.60 | 356,400 |
| 2021-01-11 | $9.14 | $9.14 | $8.68 | $8.68 | $8.68 | 1,017,620 |
| 2021-01-08 | $9.15 | $9.29 | $8.95 | $9.14 | $9.14 | 344,910 |
| 2021-01-07 | $9.52 | $9.52 | $9.00 | $9.15 | $9.15 | 515,700 |
| 2021-01-06 | $9.85 | $9.85 | $9.20 | $9.37 | $9.37 | 845,000 |
| 2021-01-05 | $9.16 | $9.66 | $9.08 | $9.66 | $9.66 | 1,095,900 |
| 2021-01-04 | $9.44 | $9.64 | $9.17 | $9.20 | $9.20 | 993,700 |
| 2021-01-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-12-31 | $9.93 | $9.93 | $9.46 | $9.65 | $9.65 | 341,450 |
| 2020-12-30 | $9.70 | $9.83 | $9.44 | $9.46 | $9.46 | 311,700 |
| 2020-12-29 | $9.90 | $10.00 | $9.58 | $9.70 | $9.70 | 380,100 |
| 2020-12-28 | $10.06 | $10.27 | $9.90 | $9.98 | $9.98 | 238,600 |
| 2020-12-25 | $9.83 | $10.20 | $9.83 | $10.20 | $10.20 | 237,230 |
| 2020-12-24 | $10.14 | $10.14 | $9.72 | $9.99 | $9.99 | 509,700 |
| 2020-12-23 | $10.22 | $10.33 | $10.00 | $10.19 | $10.19 | 306,700 |
| 2020-12-22 | $10.78 | $10.78 | $10.24 | $10.33 | $10.33 | 372,900 |
| 2020-12-21 | $10.37 | $10.78 | $10.30 | $10.62 | $10.62 | 515,580 |
| 2020-12-18 | $10.08 | $10.49 | $9.89 | $10.49 | $10.49 | 544,280 |
| 2020-12-17 | $9.89 | $10.10 | $9.62 | $10.08 | $10.08 | 498,600 |
| 2020-12-16 | $10.14 | $10.20 | $9.85 | $9.98 | $9.98 | 415,200 |
| 2020-12-15 | $10.00 | $10.40 | $9.91 | $10.12 | $10.12 | 405,200 |
| 2020-12-14 | $10.45 | $10.45 | $10.05 | $10.38 | $10.38 | 404,980 |
| 2020-12-11 | $10.58 | $11.00 | $10.13 | $10.48 | $10.48 | 595,430 |
| 2020-12-10 | $10.50 | $11.10 | $10.50 | $10.66 | $10.66 | 305,500 |
| 2020-12-09 | $10.91 | $10.91 | $10.40 | $10.58 | $10.58 | 381,400 |
| 2020-12-08 | $11.03 | $11.37 | $10.87 | $10.93 | $10.93 | 880,300 |
| 2020-12-07 | $10.40 | $10.92 | $10.35 | $10.92 | $10.92 | 748,920 |
| 2020-12-04 | $10.10 | $10.44 | $10.03 | $10.40 | $10.40 | 515,500 |
| 2020-12-03 | $10.55 | $10.55 | $10.28 | $10.28 | $10.28 | 1,080,400 |
| 2020-12-02 | $11.37 | $11.37 | $10.82 | $10.82 | $10.82 | 948,000 |
| 2020-12-01 | $11.02 | $11.58 | $11.02 | $11.39 | $11.39 | 484,200 |
| 2020-11-30 | $11.72 | $11.72 | $11.11 | $11.33 | $11.33 | 1,579,470 |
| 2020-11-27 | $12.55 | $12.55 | $11.36 | $11.69 | $11.69 | 2,717,700 |
| 2020-11-26 | $11.63 | $11.96 | $11.60 | $11.96 | $11.96 | 558,960 |
| 2020-11-25 | $10.85 | $11.39 | $10.85 | $11.39 | $11.39 | 964,910 |
| 2020-11-24 | $10.68 | $10.85 | $10.40 | $10.85 | $10.85 | 810,800 |
| 2020-11-23 | $10.20 | $10.39 | $10.14 | $10.33 | $10.33 | 848,800 |
| 2020-11-20 | $9.70 | $10.14 | $9.65 | $10.14 | $10.14 | 1,209,600 |
| 2020-11-19 | $9.36 | $9.78 | $9.36 | $9.66 | $9.66 | 394,000 |
| 2020-11-18 | $9.24 | $9.53 | $9.23 | $9.48 | $9.48 | 357,900 |
| 2020-11-17 | $9.30 | $9.49 | $9.22 | $9.35 | $9.35 | 510,200 |
| 2020-11-16 | $8.95 | $9.45 | $8.95 | $9.34 | $9.34 | 1,374,580 |
| 2020-11-13 | $9.32 | $9.32 | $8.85 | $9.02 | $9.02 | 2,344,080 |
| 2020-11-12 | $9.75 | $9.75 | $9.32 | $9.32 | $9.32 | 1,475,200 |
| 2020-11-11 | $9.68 | $9.99 | $9.53 | $9.81 | $9.81 | 287,600 |
| 2020-11-10 | $10.23 | $10.23 | $9.80 | $9.86 | $9.86 | 606,100 |
| 2020-11-09 | $10.15 | $10.50 | $10.14 | $10.27 | $10.27 | 490,100 |
| 2020-11-06 | $10.20 | $10.20 | $9.92 | $10.14 | $10.14 | 530,450 |
| 2020-11-05 | $10.00 | $10.33 | $10.00 | $10.09 | $10.09 | 693,750 |
| 2020-11-04 | $9.38 | $10.35 | $9.38 | $10.22 | $10.22 | 1,748,090 |
| 2020-11-03 | $9.86 | $9.98 | $9.86 | $9.86 | $9.86 | 922,500 |
| 2020-11-02 | $10.94 | $10.94 | $10.38 | $10.38 | $10.38 | 691,100 |
| 2020-10-30 | $11.10 | $11.26 | $10.83 | $10.93 | $10.93 | 342,200 |
| 2020-10-29 | $10.83 | $11.30 | $10.83 | $11.13 | $11.13 | 371,000 |
| 2020-10-28 | $10.99 | $11.29 | $10.81 | $11.20 | $11.20 | 409,400 |
| 2020-10-27 | $11.40 | $11.42 | $10.90 | $11.06 | $11.06 | 544,100 |
| 2020-10-26 | $11.76 | $11.78 | $11.39 | $11.40 | $11.40 | 759,500 |
| 2020-10-23 | $11.10 | $11.72 | $11.10 | $11.65 | $11.65 | 964,100 |
| 2020-10-22 | $10.80 | $11.30 | $10.67 | $11.16 | $11.16 | 808,400 |
| 2020-10-21 | $11.42 | $11.42 | $10.94 | $10.96 | $10.96 | 1,010,800 |
| 2020-10-20 | $11.45 | $11.53 | $11.31 | $11.43 | $11.43 | 1,694,900 |
| 2020-10-19 | $11.41 | $12.33 | $11.25 | $11.91 | $11.91 | 3,349,120 |
| 2020-10-16 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 392,900 |
| 2020-10-15 | $12.67 | $12.67 | $12.36 | $12.36 | $12.36 | 524,500 |
| 2020-10-14 | $13.42 | $13.42 | $13.01 | $13.01 | $13.01 | 365,100 |
| 2020-10-13 | $14.32 | $14.40 | $13.69 | $13.69 | $13.69 | 1,002,400 |
| 2020-10-12 | $14.90 | $14.90 | $14.10 | $14.41 | $14.41 | 670,580 |
| 2020-10-09 | $14.95 | $14.96 | $14.58 | $14.84 | $14.84 | 383,980 |
| 2020-10-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-10-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-09-30 | $15.17 | $15.17 | $14.70 | $15.00 | $15.00 | 443,120 |
| 2020-09-29 | $15.20 | $15.44 | $14.79 | $14.98 | $14.98 | 719,400 |
| 2020-09-28 | $14.97 | $15.44 | $14.97 | $15.19 | $15.19 | 492,100 |
| 2020-09-25 | $14.70 | $15.17 | $14.51 | $14.81 | $14.81 | 665,680 |
| 2020-09-24 | $14.78 | $14.92 | $14.19 | $14.60 | $14.60 | 877,720 |
| 2020-09-23 | $14.76 | $14.99 | $14.09 | $14.88 | $14.88 | 957,500 |
| 2020-09-22 | $14.73 | $15.00 | $14.73 | $14.75 | $14.75 | 1,190,380 |
| 2020-09-21 | $16.32 | $16.32 | $15.50 | $15.50 | $15.50 | 763,100 |
| 2020-09-18 | $16.57 | $16.57 | $16.25 | $16.32 | $16.32 | 229,400 |
| 2020-09-17 | $16.13 | $16.46 | $16.13 | $16.42 | $16.42 | 399,900 |
| 2020-09-16 | $16.20 | $16.47 | $16.09 | $16.38 | $16.38 | 455,380 |
| 2020-09-15 | $16.11 | $16.50 | $16.00 | $16.25 | $16.25 | 614,300 |
| 2020-09-14 | $16.29 | $16.29 | $15.80 | $16.11 | $16.11 | 546,500 |
| 2020-09-11 | $15.79 | $16.10 | $15.50 | $16.08 | $16.08 | 797,190 |
| 2020-09-10 | $15.56 | $16.17 | $15.55 | $15.62 | $15.62 | 450,930 |
| 2020-09-09 | $15.56 | $15.87 | $15.55 | $15.61 | $15.61 | 595,700 |
| 2020-09-08 | $15.70 | $15.90 | $15.54 | $15.87 | $15.87 | 599,300 |
| 2020-09-07 | $16.08 | $16.09 | $15.52 | $15.68 | $15.68 | 1,409,160 |
| 2020-09-04 | $15.83 | $16.09 | $15.61 | $15.97 | $15.97 | 832,850 |
| 2020-09-03 | $16.02 | $16.18 | $15.71 | $15.95 | $15.95 | 944,800 |
| 2020-09-02 | $15.61 | $16.09 | $15.59 | $15.93 | $15.93 | 1,207,300 |
| 2020-09-01 | $16.08 | $16.17 | $15.58 | $15.70 | $15.70 | 1,569,300 |
| 2020-08-31 | $14.99 | $15.56 | $14.90 | $15.56 | $15.56 | 1,256,990 |
| 2020-08-28 | $14.11 | $14.82 | $14.11 | $14.82 | $14.82 | 865,440 |
| 2020-08-27 | $14.01 | $14.20 | $13.82 | $14.11 | $14.11 | 394,300 |
| 2020-08-26 | $14.54 | $15.09 | $13.81 | $14.01 | $14.01 | 1,917,600 |
| 2020-08-25 | $15.25 | $15.55 | $14.54 | $14.54 | $14.54 | 954,260 |
| 2020-08-24 | $15.40 | $15.71 | $15.25 | $15.30 | $15.30 | 743,550 |
| 2020-08-21 | $14.94 | $15.39 | $14.94 | $15.30 | $15.30 | 918,520 |
| 2020-08-20 | $15.10 | $15.44 | $15.00 | $15.11 | $15.11 | 699,700 |
| 2020-08-19 | $14.80 | $15.28 | $14.58 | $15.09 | $15.09 | 1,026,160 |
| 2020-08-18 | $14.30 | $14.88 | $13.92 | $14.67 | $14.67 | 1,024,540 |
| 2020-08-17 | $14.57 | $14.94 | $14.01 | $14.29 | $14.29 | 1,037,250 |
| 2020-08-14 | $14.67 | $14.80 | $14.30 | $14.57 | $14.57 | 1,408,600 |
| 2020-08-13 | $13.71 | $14.10 | $13.69 | $14.10 | $14.10 | 1,433,300 |
| 2020-08-12 | $13.40 | $13.60 | $13.04 | $13.43 | $13.43 | 1,287,360 |
| 2020-08-11 | $12.60 | $13.14 | $12.60 | $13.14 | $13.14 | 1,775,360 |
| 2020-08-10 | $12.47 | $12.58 | $12.30 | $12.51 | $12.51 | 857,000 |
| 2020-08-07 | $12.58 | $12.58 | $12.26 | $12.33 | $12.33 | 647,410 |
| 2020-08-06 | $12.22 | $12.50 | $12.15 | $12.40 | $12.40 | 588,500 |
| 2020-08-05 | $12.10 | $12.16 | $11.80 | $12.14 | $12.14 | 377,160 |
| 2020-08-04 | $12.00 | $12.25 | $11.85 | $11.88 | $11.88 | 593,900 |
| 2020-08-03 | $12.50 | $12.50 | $11.90 | $12.09 | $12.09 | 1,861,800 |
| 2020-07-31 | $12.00 | $12.00 | $11.96 | $12.00 | $12.00 | 843,080 |
| 2020-07-30 | $10.88 | $11.43 | $10.81 | $11.43 | $11.43 | 925,680 |
| 2020-07-29 | $10.75 | $10.92 | $10.70 | $10.89 | $10.89 | 351,350 |
| 2020-07-28 | $10.80 | $10.95 | $10.80 | $10.86 | $10.86 | 217,500 |
| 2020-07-27 | $10.66 | $10.83 | $10.66 | $10.74 | $10.74 | 206,000 |
| 2020-07-24 | $10.80 | $10.95 | $10.60 | $10.61 | $10.61 | 393,200 |
| 2020-07-23 | $10.96 | $10.99 | $10.77 | $10.90 | $10.90 | 340,000 |
| 2020-07-22 | $10.88 | $10.97 | $10.76 | $10.89 | $10.89 | 418,700 |
| 2020-07-21 | $11.09 | $11.20 | $10.78 | $10.88 | $10.88 | 622,620 |
| 2020-07-20 | $11.10 | $11.20 | $11.02 | $11.14 | $11.14 | 445,100 |
| 2020-07-17 | $10.70 | $10.95 | $10.70 | $10.90 | $10.90 | 179,600 |
| 2020-07-16 | $11.08 | $11.25 | $10.70 | $10.76 | $10.76 | 597,500 |
| 2020-07-15 | $11.08 | $11.24 | $11.00 | $11.08 | $11.08 | 624,350 |
| 2020-07-14 | $10.90 | $11.29 | $10.70 | $11.08 | $11.08 | 1,578,170 |
| 2020-07-13 | $11.15 | $11.18 | $10.80 | $10.90 | $10.90 | 1,389,200 |
| 2020-07-10 | $11.50 | $11.50 | $11.15 | $11.18 | $11.18 | 651,440 |
| 2020-07-09 | $11.44 | $11.60 | $11.18 | $11.39 | $11.39 | 746,850 |
| 2020-07-08 | $11.00 | $11.50 | $10.86 | $11.44 | $11.44 | 845,820 |
| 2020-07-07 | $11.04 | $11.20 | $10.80 | $11.00 | $11.00 | 715,630 |
| 2020-07-06 | $11.03 | $11.15 | $10.70 | $10.98 | $10.98 | 1,321,080 |
| 2020-07-03 | $11.18 | $11.42 | $10.90 | $11.06 | $11.06 | 499,200 |
| 2020-07-02 | $11.05 | $11.35 | $11.05 | $11.18 | $11.18 | 439,000 |
| 2020-07-01 | $11.58 | $11.74 | $11.00 | $11.35 | $11.35 | 444,800 |
| 2020-06-30 | $11.34 | $11.71 | $11.29 | $11.58 | $11.58 | 495,500 |
| 2020-06-29 | $11.16 | $11.48 | $11.07 | $11.20 | $11.20 | 465,200 |
| 2020-06-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2020-06-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2020-06-24 | $10.79 | $11.34 | $10.70 | $11.07 | $11.07 | 688,000 |
| 2020-06-23 | $10.90 | $11.05 | $10.72 | $10.80 | $10.80 | 235,400 |
| 2020-06-22 | $11.14 | $11.20 | $10.88 | $10.90 | $10.90 | 375,300 |
| 2020-06-19 | $11.42 | $11.51 | $10.95 | $11.10 | $11.10 | 535,300 |
| 2020-06-18 | $11.57 | $11.62 | $11.40 | $11.48 | $11.48 | 260,420 |
| 2020-06-17 | $11.73 | $11.88 | $11.50 | $11.70 | $11.70 | 236,300 |
| 2020-06-16 | $11.20 | $11.89 | $11.20 | $11.73 | $11.73 | 736,600 |
| 2020-06-15 | $11.58 | $11.86 | $11.35 | $11.53 | $11.53 | 241,500 |
| 2020-06-12 | $11.45 | $12.10 | $11.45 | $11.78 | $11.78 | 352,200 |
| 2020-06-11 | $11.58 | $11.92 | $11.45 | $11.56 | $11.56 | 324,800 |
| 2020-06-10 | $11.79 | $11.97 | $11.79 | $11.92 | $11.92 | 171,600 |
| 2020-06-09 | $11.95 | $12.17 | $11.80 | $12.00 | $12.00 | 314,610 |
| 2020-06-08 | $12.34 | $12.34 | $11.81 | $11.89 | $11.89 | 352,810 |
| 2020-06-05 | $12.00 | $12.30 | $12.00 | $12.20 | $12.20 | 214,620 |
| 2020-06-04 | $11.96 | $12.48 | $11.75 | $12.00 | $12.00 | 627,220 |
| 2020-06-03 | $12.36 | $12.71 | $12.00 | $12.07 | $12.07 | 865,200 |
| 2020-06-02 | $11.55 | $12.11 | $11.55 | $12.11 | $12.11 | 315,800 |
| 2020-06-01 | $10.93 | $11.53 | $10.44 | $11.53 | $11.53 | 928,860 |
| 2020-05-29 | $11.45 | $11.45 | $10.93 | $10.98 | $10.98 | 1,142,300 |
| 2020-05-28 | $11.69 | $11.87 | $11.50 | $11.50 | $11.50 | 507,900 |
| 2020-05-27 | $12.34 | $12.37 | $11.71 | $11.71 | $11.71 | 608,200 |
| 2020-05-26 | $12.50 | $12.73 | $12.08 | $12.33 | $12.33 | 629,620 |
| 2020-05-25 | $12.81 | $12.97 | $12.46 | $12.65 | $12.65 | 258,800 |
| 2020-05-22 | $13.20 | $13.20 | $12.66 | $12.81 | $12.81 | 171,800 |
| 2020-05-21 | $12.89 | $13.18 | $12.31 | $12.98 | $12.98 | 476,420 |
| 2020-05-20 | $12.80 | $12.89 | $12.64 | $12.66 | $12.66 | 173,000 |
| 2020-05-19 | $12.90 | $12.90 | $12.60 | $12.74 | $12.74 | 313,100 |
| 2020-05-18 | $13.04 | $13.04 | $12.60 | $12.74 | $12.74 | 246,100 |
| 2020-05-15 | $13.00 | $13.19 | $12.91 | $12.96 | $12.96 | 245,800 |
| 2020-05-14 | $13.10 | $13.28 | $13.03 | $13.06 | $13.06 | 366,150 |
| 2020-05-13 | $12.74 | $14.05 | $12.74 | $13.07 | $13.07 | 953,300 |
| 2020-05-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2020-05-11 | $13.38 | $13.72 | $13.32 | $13.40 | $13.40 | 406,800 |
| 2020-05-08 | $13.70 | $13.70 | $12.78 | $13.38 | $13.38 | 1,204,160 |
| 2020-05-07 | $13.20 | $13.84 | $13.20 | $13.45 | $13.45 | 962,020 |
| 2020-05-06 | $12.60 | $13.18 | $12.60 | $13.18 | $13.18 | 689,300 |
| 2020-05-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2020-05-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2020-05-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2020-04-30 | $11.62 | $12.55 | $11.62 | $12.55 | $12.55 | 1,020,700 |
| 2020-04-29 | $11.49 | $12.24 | $11.49 | $11.95 | $11.95 | 1,386,800 |
| 2020-04-28 | $12.68 | $12.68 | $12.09 | $12.09 | $12.09 | 639,800 |
| 2020-04-27 | $13.39 | $13.40 | $12.73 | $12.73 | $12.73 | 1,188,700 |
| 2020-04-24 | $13.29 | $13.64 | $13.15 | $13.40 | $13.40 | 628,300 |
| 2020-04-23 | $12.75 | $13.27 | $12.69 | $13.27 | $13.27 | 907,400 |
| 2020-04-22 | $11.95 | $12.75 | $11.60 | $12.75 | $12.75 | 845,830 |
| 2020-04-21 | $12.01 | $12.24 | $11.86 | $12.14 | $12.14 | 372,200 |
| 2020-04-20 | $12.07 | $12.13 | $11.86 | $12.05 | $12.05 | 338,600 |
| 2020-04-17 | $11.96 | $12.15 | $11.82 | $12.07 | $12.07 | 768,400 |
| 2020-04-16 | $12.18 | $12.18 | $11.59 | $11.88 | $11.88 | 931,410 |
| 2020-04-15 | $12.50 | $12.86 | $11.92 | $12.11 | $12.11 | 853,000 |
| 2020-04-14 | $12.25 | $12.55 | $12.23 | $12.55 | $12.55 | 984,330 |
| 2020-04-13 | $11.80 | $12.26 | $11.80 | $12.16 | $12.16 | 893,020 |
| 2020-04-10 | $11.64 | $11.80 | $11.60 | $11.68 | $11.68 | 602,100 |
| 2020-04-09 | $11.13 | $11.70 | $11.13 | $11.64 | $11.64 | 1,120,220 |
| 2020-04-08 | $10.70 | $11.16 | $10.70 | $11.16 | $11.16 | 744,920 |
| 2020-04-07 | $10.76 | $10.88 | $10.57 | $10.64 | $10.64 | 236,500 |
| 2020-04-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-04-03 | $10.76 | $10.76 | $10.52 | $10.65 | $10.65 | 89,500 |
| 2020-04-02 | $10.50 | $10.73 | $10.50 | $10.61 | $10.61 | 222,500 |
| 2020-04-01 | $10.85 | $10.93 | $10.50 | $10.50 | $10.50 | 384,420 |
| 2020-03-31 | $10.98 | $11.05 | $10.70 | $10.85 | $10.85 | 477,820 |
| 2020-03-30 | $10.32 | $11.10 | $10.32 | $10.75 | $10.75 | 506,900 |
| 2020-03-27 | $10.25 | $10.69 | $10.19 | $10.69 | $10.69 | 541,760 |
| 2020-03-26 | $9.93 | $10.31 | $9.93 | $10.19 | $10.19 | 201,100 |
| 2020-03-25 | $10.19 | $10.49 | $10.08 | $10.16 | $10.16 | 382,400 |
| 2020-03-24 | $9.80 | $10.18 | $9.77 | $9.99 | $9.99 | 663,160 |
| 2020-03-23 | $9.64 | $9.94 | $9.38 | $9.77 | $9.77 | 357,900 |
| 2020-03-20 | $9.11 | $9.64 | $9.11 | $9.64 | $9.64 | 455,000 |
| 2020-03-19 | $9.28 | $9.54 | $8.93 | $9.18 | $9.18 | 1,025,020 |
| 2020-03-18 | $10.15 | $10.15 | $9.40 | $9.40 | $9.40 | 706,300 |
| 2020-03-17 | $10.29 | $10.30 | $9.79 | $9.89 | $9.89 | 979,900 |
| 2020-03-16 | $10.51 | $10.75 | $10.21 | $10.30 | $10.30 | 448,160 |
| 2020-03-13 | $10.82 | $10.82 | $10.40 | $10.40 | $10.40 | 1,676,100 |
| 2020-03-12 | $10.88 | $11.17 | $10.59 | $10.95 | $10.95 | 587,700 |
| 2020-03-11 | $11.19 | $11.49 | $11.00 | $11.15 | $11.15 | 1,074,400 |
| 2020-03-10 | $10.69 | $11.28 | $10.61 | $11.08 | $11.08 | 755,960 |
| 2020-03-09 | $10.89 | $11.38 | $10.70 | $10.98 | $10.98 | 1,470,310 |
| 2020-03-06 | $10.34 | $10.85 | $10.34 | $10.85 | $10.85 | 1,102,260 |
| 2020-03-05 | $9.90 | $10.34 | $9.66 | $10.33 | $10.33 | 776,520 |
| 2020-03-04 | $9.90 | $9.94 | $9.55 | $9.90 | $9.90 | 360,730 |
| 2020-03-03 | $9.94 | $9.94 | $9.56 | $9.67 | $9.67 | 647,110 |
| 2020-03-02 | $9.27 | $9.68 | $9.23 | $9.67 | $9.67 | 1,456,710 |
| 2020-02-28 | $9.15 | $9.38 | $9.11 | $9.22 | $9.22 | 730,400 |
| 2020-02-27 | $9.29 | $9.39 | $9.06 | $9.33 | $9.33 | 595,900 |
| 2020-02-26 | $8.94 | $9.32 | $8.94 | $9.22 | $9.22 | 990,800 |
| 2020-02-25 | $8.98 | $9.17 | $8.89 | $9.08 | $9.08 | 482,500 |
| 2020-02-24 | $9.03 | $9.32 | $8.90 | $9.13 | $9.13 | 318,400 |
| 2020-02-21 | $9.06 | $9.40 | $8.86 | $9.12 | $9.12 | 670,300 |
| 2020-02-20 | $8.70 | $9.15 | $8.44 | $9.02 | $9.02 | 659,760 |
| 2020-02-19 | $8.62 | $8.80 | $8.16 | $8.77 | $8.77 | 770,620 |
| 2020-02-18 | $8.70 | $8.70 | $8.50 | $8.57 | $8.57 | 571,020 |
| 2020-02-17 | $8.65 | $8.76 | $8.64 | $8.68 | $8.68 | 366,520 |
| 2020-02-14 | $8.71 | $8.71 | $8.56 | $8.64 | $8.64 | 281,000 |
| 2020-02-13 | $8.90 | $8.90 | $8.61 | $8.71 | $8.71 | 392,100 |
| 2020-02-12 | $8.80 | $9.00 | $8.71 | $8.90 | $8.90 | 253,060 |
| 2020-02-11 | $8.77 | $8.84 | $8.66 | $8.83 | $8.83 | 277,400 |
| 2020-02-10 | $8.84 | $8.84 | $8.66 | $8.78 | $8.78 | 446,000 |
| 2020-02-07 | $8.88 | $8.93 | $8.78 | $8.85 | $8.85 | 421,590 |
| 2020-02-06 | $9.18 | $9.20 | $8.84 | $8.93 | $8.93 | 544,510 |
| 2020-02-05 | $8.65 | $9.08 | $8.42 | $9.00 | $9.00 | 1,013,100 |
| 2020-02-04 | $8.21 | $8.65 | $8.21 | $8.65 | $8.65 | 1,146,620 |
| 2020-02-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 83,600 |
| 2020-01-31 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-01-30 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-01-29 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-01-28 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-01-27 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-01-24 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-01-23 | $9.03 | $9.41 | $8.92 | $9.09 | $9.09 | 926,200 |
| 2020-01-22 | $9.12 | $9.38 | $8.89 | $8.96 | $8.96 | 513,300 |
| 2020-01-21 | $9.09 | $9.12 | $8.99 | $9.09 | $9.09 | 256,070 |
| 2020-01-20 | $8.85 | $9.10 | $8.76 | $9.09 | $9.09 | 553,890 |
| 2020-01-17 | $8.90 | $9.12 | $8.77 | $8.95 | $8.95 | 776,190 |
| 2020-01-16 | $8.99 | $9.10 | $8.91 | $8.91 | $8.91 | 375,760 |
| 2020-01-15 | $9.04 | $9.12 | $8.97 | $9.05 | $9.05 | 258,070 |
| 2020-01-14 | $9.11 | $9.19 | $9.03 | $9.04 | $9.04 | 302,710 |
| 2020-01-13 | $9.16 | $9.18 | $8.95 | $9.05 | $9.05 | 780,100 |
| 2020-01-10 | $9.12 | $9.22 | $9.09 | $9.16 | $9.16 | 377,350 |
| 2020-01-09 | $8.93 | $9.36 | $8.93 | $9.20 | $9.20 | 451,950 |
| 2020-01-08 | $9.21 | $9.25 | $9.04 | $9.25 | $9.25 | 657,430 |
| 2020-01-07 | $8.95 | $9.40 | $8.89 | $9.18 | $9.18 | 901,570 |
| 2020-01-06 | $8.57 | $8.97 | $8.57 | $8.95 | $8.95 | 1,182,780 |
| 2020-01-03 | $8.80 | $9.00 | $8.58 | $8.79 | $8.79 | 1,455,670 |
| 2020-01-02 | $8.48 | $8.57 | $8.20 | $8.57 | $8.57 | 579,400 |
| 2020-01-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2019-12-31 | $8.21 | $8.25 | $7.95 | $8.16 | $8.16 | 598,500 |
| 2019-12-30 | $7.95 | $8.40 | $7.80 | $8.21 | $8.21 | 1,030,800 |
| 2019-12-27 | $8.50 | $8.53 | $8.08 | $8.08 | $8.08 | 1,461,700 |
| 2019-12-26 | $8.23 | $8.64 | $8.21 | $8.50 | $8.50 | 1,076,600 |
| 2019-12-25 | $8.39 | $8.39 | $7.88 | $8.23 | $8.23 | 1,279,220 |
| 2019-12-24 | $7.58 | $8.06 | $7.58 | $8.06 | $8.06 | 949,740 |
| 2019-12-23 | $7.43 | $7.68 | $7.30 | $7.68 | $7.68 | 1,395,320 |
| 2019-12-20 | $7.45 | $7.51 | $7.31 | $7.31 | $7.31 | 1,221,320 |
| 2019-12-19 | $7.60 | $7.66 | $7.41 | $7.51 | $7.51 | 990,420 |
| 2019-12-18 | $7.88 | $7.89 | $7.60 | $7.66 | $7.66 | 605,000 |
| 2019-12-17 | $7.80 | $7.80 | $7.66 | $7.79 | $7.79 | 273,700 |
| 2019-12-16 | $7.80 | $7.83 | $7.67 | $7.80 | $7.80 | 229,100 |
| 2019-12-13 | $7.55 | $7.80 | $7.50 | $7.78 | $7.78 | 473,000 |
| 2019-12-12 | $7.79 | $7.89 | $7.50 | $7.52 | $7.52 | 456,300 |
| 2019-12-11 | $8.11 | $8.11 | $7.80 | $7.81 | $7.81 | 613,270 |
| 2019-12-10 | $8.14 | $8.16 | $8.06 | $8.11 | $8.11 | 274,600 |
| 2019-12-09 | $8.01 | $8.17 | $7.97 | $8.14 | $8.14 | 236,260 |
| 2019-12-06 | $8.19 | $8.23 | $7.95 | $8.02 | $8.02 | 520,360 |
| 2019-12-05 | $8.10 | $8.19 | $7.92 | $8.16 | $8.16 | 437,770 |
| 2019-12-04 | $8.18 | $8.18 | $7.82 | $7.93 | $7.93 | 248,030 |
| 2019-12-03 | $8.05 | $8.18 | $8.01 | $8.08 | $8.08 | 66,900 |
| 2019-12-02 | $8.28 | $8.30 | $8.02 | $8.05 | $8.05 | 196,500 |
| 2019-11-29 | $8.19 | $8.19 | $8.05 | $8.16 | $8.16 | 82,400 |
| 2019-11-28 | $8.01 | $8.30 | $7.93 | $8.12 | $8.12 | 149,500 |
| 2019-11-27 | $7.96 | $8.22 | $7.96 | $8.07 | $8.07 | 258,100 |
| 2019-11-26 | $8.09 | $8.25 | $7.90 | $8.06 | $8.06 | 288,500 |
| 2019-11-25 | $8.86 | $8.86 | $8.25 | $8.25 | $8.25 | 506,400 |
| 2019-11-22 | $8.76 | $8.99 | $8.65 | $8.68 | $8.68 | 415,470 |
| 2019-11-21 | $8.69 | $8.69 | $8.48 | $8.65 | $8.65 | 146,900 |
| 2019-11-20 | $8.48 | $8.76 | $8.48 | $8.61 | $8.61 | 433,320 |
| 2019-11-19 | $8.67 | $8.78 | $8.51 | $8.61 | $8.61 | 264,200 |
| 2019-11-18 | $8.84 | $8.84 | $8.45 | $8.67 | $8.67 | 152,420 |
| 2019-11-15 | $8.67 | $8.69 | $8.56 | $8.64 | $8.64 | 126,400 |
| 2019-11-14 | $8.60 | $8.69 | $8.55 | $8.58 | $8.58 | 160,800 |
| 2019-11-13 | $8.55 | $8.73 | $8.51 | $8.54 | $8.54 | 223,300 |
| 2019-11-12 | $8.28 | $8.79 | $8.27 | $8.57 | $8.57 | 388,600 |
| 2019-11-11 | $8.82 | $9.04 | $8.56 | $8.56 | $8.56 | 822,400 |
| 2019-11-08 | $9.00 | $9.28 | $8.90 | $9.01 | $9.01 | 498,600 |
| 2019-11-07 | $9.30 | $9.31 | $9.07 | $9.10 | $9.10 | 539,900 |
| 2019-11-06 | $9.77 | $9.77 | $9.02 | $9.40 | $9.40 | 1,725,000 |
| 2019-11-05 | $9.23 | $9.69 | $9.07 | $9.49 | $9.49 | 1,649,320 |
| 2019-11-04 | $9.11 | $9.53 | $9.11 | $9.23 | $9.23 | 767,700 |
| 2019-11-01 | $8.65 | $9.09 | $8.65 | $9.08 | $9.08 | 351,760 |
| 2019-10-31 | $9.06 | $9.15 | $8.78 | $8.82 | $8.82 | 465,360 |
| 2019-10-30 | $8.64 | $9.00 | $8.64 | $8.94 | $8.94 | 586,500 |
| 2019-10-29 | $8.40 | $8.85 | $8.36 | $8.64 | $8.64 | 908,830 |
| 2019-10-28 | $8.22 | $8.50 | $8.02 | $8.48 | $8.48 | 1,094,500 |
| 2019-10-25 | $8.03 | $8.16 | $7.85 | $8.16 | $8.16 | 430,900 |
| 2019-10-24 | $8.08 | $8.09 | $7.94 | $7.99 | $7.99 | 206,100 |
| 2019-10-23 | $8.00 | $8.05 | $7.91 | $8.00 | $8.00 | 355,600 |
| 2019-10-22 | $8.11 | $8.13 | $7.84 | $8.00 | $8.00 | 814,600 |
| 2019-10-21 | $7.94 | $8.34 | $7.94 | $8.25 | $8.25 | 1,426,400 |
| 2019-10-18 | $7.80 | $7.99 | $7.53 | $7.94 | $7.94 | 411,100 |
| 2019-10-17 | $7.83 | $7.90 | $7.77 | $7.80 | $7.80 | 346,900 |
| 2019-10-16 | $7.96 | $8.05 | $7.76 | $7.81 | $7.81 | 465,900 |
| 2019-10-15 | $8.15 | $8.29 | $7.85 | $7.90 | $7.90 | 955,400 |
| 2019-10-14 | $8.04 | $8.47 | $8.04 | $8.15 | $8.15 | 548,900 |
| 2019-10-11 | $7.80 | $8.15 | $7.79 | $8.12 | $8.12 | 742,590 |
| 2019-10-10 | $7.73 | $7.98 | $7.66 | $7.77 | $7.77 | 339,860 |
| 2019-10-09 | $7.73 | $7.88 | $7.73 | $7.74 | $7.74 | 436,700 |
| 2019-10-08 | $7.61 | $7.99 | $7.51 | $7.85 | $7.85 | 1,254,200 |
| 2019-10-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2019-10-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2019-10-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2019-10-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2019-10-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2019-09-30 | $7.25 | $7.61 | $7.24 | $7.61 | $7.61 | 1,075,010 |
| 2019-09-27 | $7.16 | $7.55 | $7.16 | $7.25 | $7.25 | 667,700 |
| 2019-09-26 | $6.96 | $7.30 | $6.96 | $7.23 | $7.23 | 741,400 |
| 2019-09-25 | $7.20 | $7.20 | $7.02 | $7.03 | $7.03 | 603,800 |
| 2019-09-24 | $7.40 | $7.40 | $7.14 | $7.17 | $7.17 | 845,330 |
| 2019-09-23 | $7.50 | $7.51 | $7.31 | $7.33 | $7.33 | 588,100 |
| 2019-09-20 | $7.42 | $7.59 | $7.38 | $7.46 | $7.46 | 477,410 |
| 2019-09-19 | $7.41 | $7.65 | $7.35 | $7.47 | $7.47 | 1,238,780 |
| 2019-09-18 | $7.20 | $7.61 | $7.16 | $7.56 | $7.56 | 1,704,710 |
| 2019-09-17 | $7.36 | $7.50 | $7.15 | $7.25 | $7.25 | 1,732,760 |
| 2019-09-16 | $6.97 | $7.32 | $6.86 | $7.32 | $7.32 | 1,426,680 |
| 2019-09-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-09-12 | $6.85 | $7.09 | $6.58 | $6.97 | $6.97 | 1,543,580 |
| 2019-09-11 | $7.06 | $7.26 | $6.91 | $6.93 | $6.93 | 1,464,040 |
| 2019-09-10 | $6.95 | $7.19 | $6.81 | $7.15 | $7.15 | 2,794,130 |
| 2019-09-09 | $7.48 | $7.54 | $7.17 | $7.17 | $7.17 | 1,814,310 |
| 2019-09-06 | $7.84 | $7.85 | $7.47 | $7.55 | $7.55 | 2,012,320 |
| 2019-09-05 | $8.09 | $8.14 | $7.85 | $7.86 | $7.86 | 863,600 |
| 2019-09-04 | $8.18 | $8.20 | $7.89 | $8.09 | $8.09 | 867,700 |
| 2019-09-03 | $8.26 | $8.32 | $8.11 | $8.20 | $8.20 | 557,100 |
| 2019-09-02 | $8.25 | $8.31 | $8.11 | $8.29 | $8.29 | 488,940 |
| 2019-08-30 | $8.15 | $8.30 | $8.10 | $8.19 | $8.19 | 400,500 |
| 2019-08-29 | $8.47 | $8.47 | $8.27 | $8.27 | $8.27 | 571,270 |
| 2019-08-28 | $8.29 | $8.90 | $8.19 | $8.60 | $8.60 | 701,800 |
| 2019-08-27 | $8.10 | $8.53 | $8.10 | $8.53 | $8.53 | 1,565,100 |
| 2019-08-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 106,000 |
| 2019-08-23 | $8.86 | $9.00 | $8.76 | $8.98 | $8.98 | 347,900 |
| 2019-08-22 | $8.89 | $9.31 | $8.80 | $8.91 | $8.91 | 841,300 |
| 2019-08-21 | $8.62 | $9.17 | $8.58 | $8.97 | $8.97 | 745,100 |
| 2019-08-20 | $8.41 | $8.88 | $8.31 | $8.82 | $8.82 | 1,116,080 |
| 2019-08-19 | $8.50 | $8.64 | $8.17 | $8.48 | $8.48 | 1,435,200 |
| 2019-08-16 | $8.11 | $8.60 | $8.11 | $8.60 | $8.60 | 1,158,680 |
| 2019-08-15 | $8.38 | $8.46 | $8.16 | $8.19 | $8.19 | 693,710 |
| 2019-08-14 | $8.69 | $8.72 | $8.43 | $8.59 | $8.59 | 640,300 |
| 2019-08-13 | $8.90 | $8.94 | $8.50 | $8.77 | $8.77 | 1,047,470 |
| 2019-08-12 | $8.55 | $8.62 | $8.40 | $8.62 | $8.62 | 383,400 |
| 2019-08-09 | $7.78 | $8.21 | $7.78 | $8.21 | $8.21 | 210,680 |
| 2019-08-08 | $7.79 | $7.83 | $7.70 | $7.82 | $7.82 | 559,200 |
| 2019-08-07 | $7.99 | $8.07 | $7.66 | $7.75 | $7.75 | 1,319,180 |
| 2019-08-06 | $8.06 | $8.39 | $8.01 | $8.01 | $8.01 | 1,164,800 |
| 2019-08-05 | $8.89 | $8.89 | $8.39 | $8.43 | $8.43 | 1,505,180 |
| 2019-08-02 | $9.16 | $9.26 | $8.82 | $8.83 | $8.83 | 1,535,980 |
| 2019-08-01 | $9.52 | $9.75 | $9.15 | $9.28 | $9.28 | 1,351,920 |
| 2019-07-31 | $8.90 | $9.43 | $8.71 | $9.43 | $9.43 | 1,724,500 |
| 2019-07-30 | $8.70 | $9.20 | $8.66 | $8.98 | $8.98 | 1,822,080 |
| 2019-07-29 | $9.09 | $9.45 | $9.09 | $9.09 | $9.09 | 2,925,500 |
| 2019-07-26 | $9.83 | $9.95 | $9.57 | $9.57 | $9.57 | 1,370,370 |
| 2019-07-25 | $10.53 | $10.53 | $10.07 | $10.07 | $10.07 | 1,404,900 |
| 2019-07-24 | $10.38 | $11.00 | $10.37 | $10.60 | $10.60 | 1,653,670 |
| 2019-07-23 | $11.08 | $11.49 | $10.92 | $10.92 | $10.92 | 795,900 |
| 2019-07-22 | $12.49 | $12.49 | $11.47 | $11.49 | $11.49 | 852,500 |
| 2019-07-19 | $12.49 | $12.49 | $11.60 | $12.07 | $12.07 | 907,830 |
| 2019-07-18 | $12.41 | $12.41 | $11.99 | $12.15 | $12.15 | 976,630 |
| 2019-07-17 | $12.40 | $12.59 | $12.10 | $12.28 | $12.28 | 1,035,700 |
| 2019-07-16 | $12.15 | $12.58 | $11.71 | $12.50 | $12.50 | 1,391,470 |
| 2019-07-15 | $11.91 | $12.25 | $11.50 | $11.98 | $11.98 | 547,700 |
| 2019-07-12 | $12.20 | $12.21 | $11.77 | $12.06 | $12.06 | 970,170 |
| 2019-07-11 | $12.69 | $12.80 | $12.35 | $12.39 | $12.39 | 893,490 |
| 2019-07-10 | $12.19 | $12.77 | $12.19 | $12.66 | $12.66 | 1,142,440 |
| 2019-07-09 | $11.59 | $12.16 | $11.59 | $12.16 | $12.16 | 671,520 |
| 2019-07-08 | $11.42 | $11.60 | $11.20 | $11.58 | $11.58 | 449,770 |
| 2019-07-05 | $11.69 | $12.13 | $11.39 | $11.42 | $11.42 | 761,700 |
| 2019-07-04 | $11.95 | $12.16 | $11.50 | $11.90 | $11.90 | 1,040,300 |
| 2019-07-03 | $11.49 | $11.67 | $11.15 | $11.67 | $11.67 | 1,649,840 |
| 2019-07-02 | $11.11 | $11.11 | $10.70 | $11.11 | $11.11 | 891,910 |
| 2019-07-01 | $9.90 | $10.58 | $9.90 | $10.58 | $10.58 | 1,086,060 |
| 2019-06-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 199,000 |
| 2019-06-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 333,600 |
| 2019-06-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 541,500 |
| 2019-06-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 1,219,000 |
| 2019-06-24 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 633,500 |
| 2019-06-21 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 42,400 |
| 2019-06-20 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 189,700 |
| 2019-06-19 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2019-06-18 | $13.28 | $14.44 | $13.28 | $14.44 | $14.44 | 885,720 |
| 2019-06-17 | $14.20 | $14.20 | $13.50 | $13.75 | $13.75 | 328,200 |
| 2019-06-14 | $13.08 | $13.76 | $12.80 | $13.76 | $13.76 | 818,500 |
| 2019-06-13 | $13.13 | $13.35 | $13.10 | $13.10 | $13.10 | 685,300 |
| 2019-06-12 | $12.35 | $12.94 | $12.35 | $12.94 | $12.94 | 665,800 |
| 2019-06-11 | $11.73 | $12.32 | $11.73 | $12.32 | $12.32 | 1,351,000 |
| 2019-06-10 | $11.75 | $12.04 | $11.62 | $11.73 | $11.73 | 401,000 |
| 2019-06-07 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2019-06-06 | $12.24 | $12.24 | $11.70 | $11.89 | $11.89 | 270,100 |
| 2019-06-05 | $12.49 | $12.49 | $11.90 | $11.94 | $11.94 | 146,760 |
| 2019-06-04 | $12.30 | $12.44 | $12.11 | $12.14 | $12.14 | 168,800 |
| 2019-06-03 | $12.79 | $12.79 | $12.08 | $12.37 | $12.37 | 281,510 |
| 2019-05-31 | $12.62 | $12.62 | $12.40 | $12.47 | $12.47 | 110,200 |
| 2019-05-30 | $13.49 | $13.50 | $12.31 | $12.47 | $12.47 | 747,500 |
| 2019-05-29 | $12.90 | $12.99 | $12.68 | $12.90 | $12.90 | 171,200 |
| 2019-05-28 | $13.24 | $13.24 | $12.72 | $12.93 | $12.93 | 537,900 |
| 2019-05-27 | $12.78 | $12.78 | $12.30 | $12.61 | $12.61 | 221,400 |
| 2019-05-24 | $12.88 | $12.88 | $12.50 | $12.69 | $12.69 | 399,600 |
| 2019-05-23 | $12.75 | $13.05 | $12.75 | $12.77 | $12.77 | 225,600 |
| 2019-05-22 | $13.06 | $13.06 | $12.73 | $12.93 | $12.93 | 261,780 |
| 2019-05-21 | $12.70 | $12.95 | $12.48 | $12.75 | $12.75 | 519,600 |
| 2019-05-20 | $13.02 | $13.02 | $11.89 | $12.73 | $12.73 | 1,454,840 |
| 2019-05-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 119,400 |
| 2019-05-16 | $11.25 | $11.81 | $11.25 | $11.81 | $11.81 | 189,200 |
| 2019-05-15 | $10.19 | $11.25 | $10.17 | $11.25 | $11.25 | 1,224,100 |
| 2019-05-14 | $10.92 | $11.07 | $10.71 | $10.71 | $10.71 | 765,300 |
| 2019-05-13 | $11.89 | $11.89 | $11.08 | $11.27 | $11.27 | 1,529,590 |
| 2019-05-10 | $10.55 | $11.66 | $10.55 | $11.66 | $11.66 | 2,390,990 |
| 2019-05-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 363,900 |
| 2019-05-08 | $11.68 | $12.28 | $11.68 | $11.68 | $11.68 | 705,000 |
| 2019-05-07 | $12.90 | $13.37 | $12.29 | $12.29 | $12.29 | 1,330,020 |
| 2019-05-06 | $12.94 | $13.62 | $12.94 | $12.94 | $12.94 | 2,251,970 |
| 2019-05-03 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2019-05-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2019-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2019-04-30 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 3,055,300 |
| 2019-04-29 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 953,900 |
| 2019-04-26 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2019-04-25 | $15.85 | $15.85 | $15.09 | $15.09 | $15.09 | 1,422,220 |
| 2019-04-24 | $16.31 | $17.02 | $15.50 | $15.88 | $15.88 | 1,462,800 |
| 2019-04-23 | $17.18 | $17.31 | $16.32 | $16.32 | $16.32 | 1,269,000 |
| 2019-04-22 | $17.60 | $17.60 | $17.00 | $17.18 | $17.18 | 1,061,950 |
| 2019-04-19 | $15.90 | $17.05 | $15.90 | $17.05 | $17.05 | 1,486,110 |
| 2019-04-18 | $15.57 | $16.35 | $15.57 | $16.24 | $16.24 | 1,475,020 |
| 2019-04-17 | $15.60 | $15.60 | $15.35 | $15.57 | $15.57 | 794,500 |
| 2019-04-16 | $15.71 | $15.71 | $15.33 | $15.44 | $15.44 | 536,700 |
| 2019-04-15 | $15.78 | $15.93 | $15.40 | $15.51 | $15.51 | 723,600 |
| 2019-04-12 | $14.19 | $15.69 | $14.19 | $15.44 | $15.44 | 1,183,600 |
| 2019-04-11 | $15.17 | $15.17 | $14.91 | $14.94 | $14.94 | 516,500 |
| 2019-04-10 | $14.90 | $15.01 | $14.81 | $15.00 | $15.00 | 824,500 |
| 2019-04-09 | $15.07 | $15.15 | $14.80 | $15.02 | $15.02 | 685,300 |
| 2019-04-08 | $14.99 | $15.10 | $14.74 | $14.95 | $14.95 | 1,175,330 |
| 2019-04-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2019-04-04 | $14.96 | $15.05 | $14.67 | $14.91 | $14.91 | 911,630 |
| 2019-04-03 | $14.94 | $14.94 | $14.49 | $14.85 | $14.85 | 686,340 |
| 2019-04-02 | $14.55 | $14.83 | $14.30 | $14.76 | $14.76 | 1,373,900 |
| 2019-04-01 | $14.54 | $14.65 | $14.20 | $14.55 | $14.55 | 1,283,600 |
| 2019-03-29 | $14.00 | $14.56 | $13.49 | $14.22 | $14.22 | 2,265,880 |
| 2019-03-28 | $13.58 | $13.95 | $13.15 | $13.95 | $13.95 | 2,693,960 |
| 2019-03-27 | $12.66 | $13.29 | $12.66 | $13.29 | $13.29 | 1,831,040 |
| 2019-03-26 | $12.86 | $13.11 | $12.56 | $12.66 | $12.66 | 690,270 |
| 2019-03-25 | $13.08 | $13.20 | $12.72 | $12.86 | $12.86 | 1,568,490 |
| 2019-03-22 | $13.43 | $13.43 | $12.50 | $13.09 | $13.09 | 3,304,800 |
| 2019-03-21 | $12.68 | $12.79 | $12.18 | $12.79 | $12.79 | 2,140,320 |
| 2019-03-20 | $11.78 | $12.18 | $11.62 | $12.18 | $12.18 | 1,847,710 |
| 2019-03-19 | $12.77 | $12.77 | $11.55 | $11.60 | $11.60 | 5,099,980 |
| 2019-03-18 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 158,130 |
| 2019-03-15 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 56,300 |
| 2019-03-14 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 290,600 |
| 2019-03-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 479,500 |
| 2019-03-12 | $9.70 | $10.00 | $9.50 | $10.00 | $10.00 | 1,846,360 |
| 2019-03-11 | $9.05 | $9.52 | $9.00 | $9.52 | $9.52 | 1,989,050 |
| 2019-03-08 | $8.64 | $9.28 | $8.61 | $9.07 | $9.07 | 876,720 |
| 2019-03-07 | $9.25 | $9.25 | $8.88 | $8.99 | $8.99 | 899,060 |
| 2019-03-06 | $9.12 | $9.25 | $9.11 | $9.12 | $9.12 | 745,100 |
| 2019-03-05 | $8.86 | $9.20 | $8.76 | $9.10 | $9.10 | 762,200 |
| 2019-03-04 | $8.52 | $8.89 | $8.52 | $8.89 | $8.89 | 786,780 |
| 2019-03-01 | $8.46 | $8.57 | $8.39 | $8.53 | $8.53 | 355,500 |
| 2019-02-28 | $8.44 | $8.57 | $8.30 | $8.51 | $8.51 | 518,260 |
| 2019-02-27 | $8.55 | $8.67 | $8.21 | $8.49 | $8.49 | 1,088,610 |
| 2019-02-26 | $8.83 | $8.86 | $8.50 | $8.50 | $8.50 | 1,348,980 |
| 2019-02-25 | $9.01 | $9.03 | $8.68 | $8.83 | $8.83 | 1,034,320 |
| 2019-02-22 | $9.03 | $9.24 | $8.70 | $9.01 | $9.01 | 613,560 |
| 2019-02-21 | $9.03 | $9.27 | $9.03 | $9.14 | $9.14 | 253,600 |
| 2019-02-20 | $9.18 | $9.27 | $9.08 | $9.15 | $9.15 | 232,190 |
| 2019-02-19 | $8.96 | $9.28 | $8.81 | $9.27 | $9.27 | 578,390 |
| 2019-02-18 | $9.14 | $9.15 | $8.85 | $9.00 | $9.00 | 592,990 |
| 2019-02-15 | $9.28 | $9.28 | $9.07 | $9.15 | $9.15 | 308,380 |
| 2019-02-14 | $9.53 | $9.53 | $9.13 | $9.21 | $9.21 | 353,930 |
| 2019-02-13 | $9.55 | $9.58 | $9.29 | $9.38 | $9.38 | 313,100 |
| 2019-02-12 | $9.41 | $9.64 | $9.26 | $9.38 | $9.38 | 249,800 |
| 2019-02-11 | $9.06 | $9.44 | $9.06 | $9.40 | $9.40 | 371,050 |
| 2019-02-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-02-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-02-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-02-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-02-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2019-02-01 | $8.91 | $9.11 | $8.91 | $9.05 | $9.05 | 126,100 |
| 2019-01-31 | $8.64 | $9.01 | $8.64 | $8.88 | $8.88 | 635,590 |
| 2019-01-30 | $9.34 | $9.35 | $8.79 | $8.79 | $8.79 | 502,250 |
| 2019-01-29 | $9.20 | $9.37 | $9.07 | $9.25 | $9.25 | 453,670 |
| 2019-01-28 | $8.77 | $9.30 | $8.71 | $9.22 | $9.22 | 493,600 |
| 2019-01-25 | $9.28 | $9.36 | $8.85 | $8.98 | $8.98 | 1,638,100 |
| 2019-01-24 | $8.43 | $8.91 | $8.41 | $8.91 | $8.91 | 1,309,010 |
| 2019-01-23 | $8.25 | $8.50 | $8.17 | $8.49 | $8.49 | 386,000 |
| 2019-01-22 | $8.15 | $8.40 | $8.15 | $8.25 | $8.25 | 408,000 |
| 2019-01-21 | $8.41 | $8.53 | $8.03 | $8.14 | $8.14 | 1,011,160 |
| 2019-01-18 | $8.47 | $8.48 | $8.33 | $8.35 | $8.35 | 684,510 |
| 2019-01-17 | $8.22 | $8.54 | $8.11 | $8.40 | $8.40 | 687,790 |
| 2019-01-16 | $7.88 | $8.26 | $7.80 | $8.22 | $8.22 | 1,304,800 |
| 2019-01-15 | $7.43 | $7.89 | $7.43 | $7.87 | $7.87 | 353,500 |
| 2019-01-14 | $7.52 | $7.61 | $7.40 | $7.55 | $7.55 | 345,400 |
| 2019-01-11 | $7.41 | $7.66 | $7.41 | $7.51 | $7.51 | 266,800 |
| 2019-01-10 | $7.47 | $7.76 | $7.46 | $7.48 | $7.48 | 213,000 |
| 2019-01-09 | $7.19 | $7.52 | $7.19 | $7.52 | $7.52 | 778,300 |
| 2019-01-08 | $7.30 | $7.35 | $7.11 | $7.16 | $7.16 | 299,200 |
| 2019-01-07 | $7.60 | $7.63 | $7.33 | $7.35 | $7.35 | 373,900 |
| 2019-01-04 | $7.02 | $7.55 | $7.00 | $7.46 | $7.46 | 291,700 |
| 2019-01-03 | $7.57 | $7.58 | $7.26 | $7.27 | $7.27 | 352,100 |
| 2019-01-02 | $7.65 | $7.67 | $7.52 | $7.59 | $7.59 | 100,800 |
| 2019-01-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2018-12-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2018-12-28 | $7.61 | $7.71 | $7.24 | $7.66 | $7.66 | 271,700 |
| 2018-12-27 | $7.91 | $7.91 | $7.50 | $7.60 | $7.60 | 311,700 |
| 2018-12-26 | $7.75 | $8.00 | $7.70 | $7.85 | $7.85 | 462,100 |
| 2018-12-25 | $7.84 | $7.86 | $7.63 | $7.79 | $7.79 | 485,200 |
| 2018-12-24 | $7.39 | $7.84 | $7.39 | $7.84 | $7.84 | 736,200 |
| 2018-12-21 | $7.51 | $7.58 | $7.15 | $7.47 | $7.47 | 567,900 |
| 2018-12-20 | $7.85 | $8.03 | $7.51 | $7.51 | $7.51 | 977,400 |
| 2018-12-19 | $7.98 | $8.14 | $7.87 | $7.91 | $7.91 | 439,700 |
| 2018-12-18 | $7.86 | $8.14 | $7.86 | $7.96 | $7.96 | 380,000 |
| 2018-12-17 | $7.75 | $8.00 | $7.74 | $8.00 | $8.00 | 396,740 |
| 2018-12-14 | $7.85 | $8.01 | $7.62 | $7.79 | $7.79 | 582,500 |
| 2018-12-13 | $7.66 | $8.05 | $7.60 | $7.81 | $7.81 | 928,440 |
| 2018-12-12 | $7.62 | $8.05 | $7.56 | $7.80 | $7.80 | 2,017,490 |
| 2018-12-11 | $7.30 | $7.67 | $7.29 | $7.67 | $7.67 | 1,506,450 |
| 2018-12-10 | $7.11 | $7.31 | $7.08 | $7.30 | $7.30 | 259,300 |
| 2018-12-07 | $7.37 | $7.64 | $7.16 | $7.31 | $7.31 | 542,220 |
| 2018-12-06 | $7.21 | $7.50 | $7.06 | $7.41 | $7.41 | 698,400 |
| 2018-12-05 | $7.21 | $7.41 | $7.12 | $7.17 | $7.17 | 1,241,180 |
| 2018-12-04 | $6.97 | $7.41 | $6.97 | $7.40 | $7.40 | 2,165,380 |
| 2018-12-03 | $7.27 | $7.27 | $7.00 | $7.06 | $7.06 | 950,100 |
| 2018-11-30 | $6.75 | $6.93 | $6.75 | $6.93 | $6.93 | 498,600 |
| 2018-11-29 | $6.62 | $6.78 | $6.50 | $6.60 | $6.60 | 297,100 |
| 2018-11-28 | $6.43 | $6.67 | $6.31 | $6.67 | $6.67 | 681,230 |
| 2018-11-27 | $6.20 | $6.45 | $6.20 | $6.35 | $6.35 | 420,080 |
| 2018-11-26 | $6.02 | $6.34 | $5.92 | $6.30 | $6.30 | 450,070 |
| 2018-11-23 | $6.53 | $6.55 | $6.20 | $6.20 | $6.20 | 710,400 |
| 2018-11-22 | $6.93 | $6.93 | $6.53 | $6.53 | $6.53 | 1,107,690 |
| 2018-11-21 | $6.82 | $6.87 | $6.67 | $6.87 | $6.87 | 193,500 |
| 2018-11-20 | $6.88 | $6.97 | $6.71 | $6.74 | $6.74 | 293,100 |
| 2018-11-19 | $6.78 | $7.11 | $6.70 | $6.90 | $6.90 | 1,031,800 |
| 2018-11-16 | $6.53 | $6.83 | $6.53 | $6.77 | $6.77 | 573,500 |
| 2018-11-15 | $6.80 | $6.93 | $6.66 | $6.68 | $6.68 | 756,420 |
| 2018-11-14 | $6.98 | $7.29 | $6.75 | $6.95 | $6.95 | 1,152,790 |
| 2018-11-13 | $6.69 | $7.02 | $6.69 | $7.02 | $7.02 | 1,914,940 |
| 2018-11-12 | $6.48 | $6.69 | $6.33 | $6.69 | $6.69 | 1,193,270 |
| 2018-11-09 | $6.03 | $6.42 | $6.03 | $6.37 | $6.37 | 634,900 |
| 2018-11-08 | $6.18 | $6.36 | $6.12 | $6.20 | $6.20 | 397,200 |
| 2018-11-07 | $6.10 | $6.22 | $6.02 | $6.15 | $6.15 | 252,100 |
| 2018-11-06 | $6.30 | $6.39 | $6.16 | $6.16 | $6.16 | 1,360,560 |
| 2018-11-05 | $6.38 | $6.59 | $6.12 | $6.48 | $6.48 | 1,322,180 |
| 2018-11-02 | $6.11 | $6.34 | $5.96 | $6.28 | $6.28 | 1,024,070 |
| 2018-11-01 | $5.84 | $6.12 | $5.74 | $6.11 | $6.11 | 1,301,800 |
| 2018-10-31 | $5.55 | $5.83 | $5.51 | $5.83 | $5.83 | 980,030 |
| 2018-10-30 | $5.30 | $5.55 | $5.23 | $5.55 | $5.55 | 405,030 |
| 2018-10-29 | $5.23 | $5.44 | $5.20 | $5.29 | $5.29 | 411,300 |
| 2018-10-26 | $5.33 | $5.46 | $5.33 | $5.40 | $5.40 | 252,400 |
| 2018-10-25 | $5.20 | $5.42 | $5.17 | $5.34 | $5.34 | 377,200 |
| 2018-10-24 | $5.44 | $5.50 | $5.28 | $5.40 | $5.40 | 599,200 |
| 2018-10-23 | $5.55 | $5.58 | $5.38 | $5.44 | $5.44 | 1,222,530 |
| 2018-10-22 | $5.31 | $5.31 | $5.28 | $5.31 | $5.31 | 373,930 |
| 2018-10-19 | $5.03 | $5.13 | $4.83 | $5.06 | $5.06 | 230,500 |
| 2018-10-18 | $5.10 | $5.10 | $4.97 | $5.06 | $5.06 | 153,100 |
| 2018-10-17 | $5.26 | $5.26 | $5.00 | $5.14 | $5.14 | 222,000 |
| 2018-10-16 | $5.23 | $5.36 | $5.17 | $5.17 | $5.17 | 239,200 |
| 2018-10-15 | $5.36 | $5.52 | $5.21 | $5.24 | $5.24 | 195,400 |
| 2018-10-12 | $5.35 | $5.39 | $5.16 | $5.33 | $5.33 | 330,500 |
| 2018-10-11 | $5.49 | $5.66 | $5.42 | $5.42 | $5.42 | 798,800 |
| 2018-10-10 | $5.69 | $5.79 | $5.59 | $5.70 | $5.70 | 535,500 |
| 2018-10-09 | $5.47 | $5.85 | $5.47 | $5.71 | $5.71 | 522,160 |
| 2018-10-08 | $5.31 | $5.64 | $5.28 | $5.57 | $5.57 | 1,074,800 |
| 2018-10-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-10-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-09-28 | $5.20 | $5.50 | $5.20 | $5.50 | $5.50 | 673,720 |
| 2018-09-27 | $5.19 | $5.25 | $5.18 | $5.24 | $5.24 | 377,900 |
| 2018-09-26 | $5.17 | $5.21 | $5.15 | $5.20 | $5.20 | 159,600 |
| 2018-09-25 | $5.11 | $5.20 | $5.11 | $5.16 | $5.16 | 109,000 |
| 2018-09-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2018-09-21 | $5.18 | $5.23 | $5.17 | $5.22 | $5.22 | 143,540 |
| 2018-09-20 | $5.13 | $5.19 | $5.13 | $5.18 | $5.18 | 192,640 |
| 2018-09-19 | $5.14 | $5.20 | $5.14 | $5.16 | $5.16 | 168,100 |
| 2018-09-18 | $5.09 | $5.15 | $5.07 | $5.14 | $5.14 | 156,820 |
| 2018-09-17 | $5.14 | $5.17 | $5.06 | $5.12 | $5.12 | 217,100 |
| 2018-09-14 | $5.20 | $5.20 | $5.16 | $5.19 | $5.19 | 70,900 |
| 2018-09-13 | $5.18 | $5.21 | $5.15 | $5.20 | $5.20 | 152,360 |
| 2018-09-12 | $5.15 | $5.21 | $5.15 | $5.20 | $5.20 | 239,360 |
| 2018-09-11 | $5.15 | $5.20 | $5.14 | $5.15 | $5.15 | 272,660 |
| 2018-09-10 | $5.20 | $5.21 | $5.13 | $5.15 | $5.15 | 205,600 |
| 2018-09-07 | $5.22 | $5.26 | $5.14 | $5.20 | $5.20 | 170,200 |
| 2018-09-06 | $5.16 | $5.25 | $5.14 | $5.21 | $5.21 | 200,900 |
| 2018-09-05 | $5.24 | $5.28 | $5.16 | $5.18 | $5.18 | 211,300 |
| 2018-09-04 | $5.14 | $5.24 | $5.13 | $5.23 | $5.23 | 175,200 |
| 2018-09-03 | $5.13 | $5.25 | $5.12 | $5.18 | $5.18 | 121,900 |
| 2018-08-31 | $5.17 | $5.26 | $5.10 | $5.23 | $5.23 | 373,300 |
| 2018-08-30 | $5.28 | $5.28 | $5.17 | $5.20 | $5.20 | 254,600 |
| 2018-08-29 | $5.35 | $5.36 | $5.21 | $5.25 | $5.25 | 222,100 |
| 2018-08-28 | $5.27 | $5.36 | $5.27 | $5.32 | $5.32 | 433,600 |
| 2018-08-27 | $5.23 | $5.31 | $5.18 | $5.27 | $5.27 | 391,900 |
| 2018-08-24 | $5.25 | $5.25 | $5.15 | $5.23 | $5.23 | 360,300 |
| 2018-08-23 | $5.18 | $5.28 | $5.18 | $5.25 | $5.25 | 401,700 |
| 2018-08-22 | $5.15 | $5.29 | $5.15 | $5.19 | $5.19 | 474,800 |
| 2018-08-21 | $5.12 | $5.24 | $5.06 | $5.24 | $5.24 | 195,870 |
| 2018-08-20 | $5.12 | $5.18 | $4.97 | $5.09 | $5.09 | 169,170 |
| 2018-08-17 | $5.18 | $5.19 | $5.10 | $5.12 | $5.12 | 293,100 |
| 2018-08-16 | $4.98 | $5.17 | $4.98 | $5.11 | $5.11 | 110,010 |
| 2018-08-15 | $5.29 | $5.29 | $5.13 | $5.14 | $5.14 | 319,400 |
| 2018-08-14 | $5.16 | $5.34 | $5.12 | $5.28 | $5.28 | 475,000 |
| 2018-08-13 | $5.22 | $5.22 | $5.05 | $5.17 | $5.17 | 327,460 |
| 2018-08-10 | $5.26 | $5.31 | $5.21 | $5.23 | $5.23 | 344,000 |
| 2018-08-09 | $5.22 | $5.32 | $5.19 | $5.25 | $5.25 | 223,600 |
| 2018-08-08 | $5.33 | $5.35 | $5.13 | $5.22 | $5.22 | 502,060 |
| 2018-08-07 | $5.31 | $5.37 | $5.21 | $5.31 | $5.31 | 383,200 |
| 2018-08-06 | $5.55 | $5.56 | $5.30 | $5.32 | $5.32 | 193,000 |
| 2018-08-03 | $5.57 | $5.60 | $5.51 | $5.53 | $5.53 | 122,100 |
| 2018-08-02 | $5.78 | $5.78 | $5.55 | $5.57 | $5.57 | 279,070 |
| 2018-08-01 | $5.83 | $5.92 | $5.74 | $5.84 | $5.84 | 179,210 |
| 2018-07-31 | $5.88 | $5.92 | $5.82 | $5.86 | $5.86 | 86,400 |
| 2018-07-30 | $5.95 | $5.99 | $5.82 | $5.88 | $5.88 | 180,800 |
| 2018-07-27 | $5.92 | $6.09 | $5.92 | $5.97 | $5.97 | 195,600 |
| 2018-07-26 | $5.90 | $6.03 | $5.85 | $6.02 | $6.02 | 388,300 |
| 2018-07-25 | $5.86 | $5.93 | $5.84 | $5.86 | $5.86 | 204,200 |
| 2018-07-24 | $5.87 | $5.94 | $5.77 | $5.90 | $5.90 | 231,100 |
| 2018-07-23 | $5.76 | $5.88 | $5.72 | $5.84 | $5.84 | 178,400 |
| 2018-07-20 | $5.70 | $5.84 | $5.60 | $5.80 | $5.80 | 176,300 |
| 2018-07-19 | $5.81 | $5.88 | $5.70 | $5.73 | $5.73 | 266,400 |
| 2018-07-18 | $5.95 | $6.07 | $5.78 | $5.81 | $5.81 | 305,700 |
| 2018-07-17 | $5.97 | $6.09 | $5.90 | $5.90 | $5.90 | 376,000 |
| 2018-07-16 | $6.05 | $6.07 | $5.96 | $6.04 | $6.04 | 192,500 |
| 2018-07-13 | $6.04 | $6.09 | $5.98 | $6.05 | $6.05 | 215,200 |
| 2018-07-12 | $6.02 | $6.08 | $5.96 | $6.06 | $6.06 | 389,370 |
| 2018-07-11 | $6.15 | $6.15 | $5.85 | $6.07 | $6.07 | 192,750 |
| 2018-07-10 | $5.93 | $6.11 | $5.92 | $6.10 | $6.10 | 306,600 |
| 2018-07-09 | $6.05 | $6.15 | $5.93 | $6.04 | $6.04 | 403,360 |
| 2018-07-06 | $6.00 | $6.09 | $5.77 | $6.02 | $6.02 | 294,400 |
| 2018-07-05 | $5.95 | $6.05 | $5.88 | $5.97 | $5.97 | 266,600 |
| 2018-07-04 | $6.06 | $6.06 | $5.73 | $5.95 | $5.95 | 197,900 |
| 2018-07-03 | $5.97 | $6.09 | $5.86 | $6.02 | $6.02 | 203,000 |
| 2018-07-02 | $5.99 | $5.99 | $5.84 | $5.88 | $5.88 | 217,700 |
| 2018-06-29 | $5.72 | $6.03 | $5.72 | $6.00 | $6.00 | 339,400 |
| 2018-06-28 | $5.91 | $5.96 | $5.74 | $5.74 | $5.74 | 304,600 |
| 2018-06-27 | $5.78 | $6.12 | $5.78 | $5.91 | $5.91 | 307,800 |
| 2018-06-26 | $5.65 | $5.87 | $5.65 | $5.83 | $5.83 | 94,700 |
| 2018-06-25 | $5.83 | $5.88 | $5.78 | $5.80 | $5.80 | 161,960 |
| 2018-06-22 | $5.65 | $5.87 | $5.42 | $5.86 | $5.86 | 359,010 |
| 2018-06-21 | $5.66 | $5.79 | $5.48 | $5.59 | $5.59 | 213,950 |
| 2018-06-20 | $5.59 | $5.75 | $5.51 | $5.66 | $5.66 | 379,200 |
| 2018-06-19 | $6.05 | $6.19 | $5.80 | $5.80 | $5.80 | 602,900 |
| 2018-06-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-06-15 | $6.17 | $6.30 | $6.06 | $6.11 | $6.11 | 366,100 |
| 2018-06-14 | $6.40 | $6.40 | $6.22 | $6.29 | $6.29 | 392,400 |
| 2018-06-13 | $6.41 | $6.41 | $6.30 | $6.32 | $6.32 | 894,600 |
| 2018-06-12 | $6.51 | $6.51 | $6.31 | $6.40 | $6.40 | 351,100 |
| 2018-06-11 | $6.50 | $6.59 | $6.33 | $6.41 | $6.41 | 175,300 |
| 2018-06-08 | $6.71 | $6.71 | $6.47 | $6.51 | $6.51 | 185,600 |
| 2018-06-07 | $6.75 | $6.75 | $6.63 | $6.63 | $6.63 | 157,900 |
| 2018-06-06 | $6.76 | $6.76 | $6.64 | $6.69 | $6.69 | 271,600 |
| 2018-06-05 | $6.79 | $6.79 | $6.66 | $6.73 | $6.73 | 174,100 |
| 2018-06-04 | $6.78 | $6.78 | $6.60 | $6.67 | $6.67 | 219,300 |
| 2018-06-01 | $6.74 | $6.75 | $6.65 | $6.73 | $6.73 | 310,300 |
| 2018-05-31 | $6.42 | $6.95 | $6.42 | $6.76 | $6.76 | 269,000 |
| 2018-05-30 | $7.08 | $7.08 | $6.76 | $6.76 | $6.76 | 624,100 |
| 2018-05-29 | $7.17 | $7.25 | $7.11 | $7.12 | $7.12 | 397,100 |
| 2018-05-28 | $7.37 | $7.37 | $7.13 | $7.18 | $7.18 | 540,600 |
| 2018-05-25 | $7.30 | $7.50 | $7.25 | $7.46 | $7.46 | 426,300 |
| 2018-05-24 | $7.31 | $7.35 | $7.20 | $7.35 | $7.35 | 343,700 |
| 2018-05-23 | $7.32 | $7.43 | $7.28 | $7.30 | $7.30 | 508,600 |
| 2018-05-22 | $7.25 | $7.48 | $7.21 | $7.41 | $7.41 | 553,900 |
| 2018-05-21 | $7.35 | $7.36 | $7.22 | $7.35 | $7.35 | 580,800 |
| 2018-05-18 | $7.14 | $7.39 | $7.14 | $7.25 | $7.25 | 337,900 |
| 2018-05-17 | $7.21 | $7.26 | $7.12 | $7.19 | $7.19 | 208,200 |
| 2018-05-16 | $7.21 | $7.28 | $7.19 | $7.22 | $7.22 | 360,400 |
| 2018-05-15 | $7.20 | $7.35 | $7.19 | $7.24 | $7.24 | 403,990 |
| 2018-05-14 | $7.42 | $7.53 | $7.28 | $7.29 | $7.29 | 546,300 |
| 2018-05-11 | $7.43 | $7.43 | $7.30 | $7.39 | $7.39 | 384,100 |
| 2018-05-10 | $7.20 | $7.42 | $7.13 | $7.39 | $7.39 | 621,000 |
| 2018-05-09 | $7.08 | $7.28 | $7.08 | $7.20 | $7.20 | 293,120 |
| 2018-05-08 | $7.07 | $7.17 | $7.05 | $7.16 | $7.16 | 412,920 |
| 2018-05-07 | $7.01 | $7.15 | $6.94 | $7.08 | $7.08 | 549,420 |
| 2018-05-04 | $6.89 | $6.98 | $6.89 | $6.96 | $6.96 | 218,520 |
| 2018-05-03 | $6.94 | $6.97 | $6.82 | $6.96 | $6.96 | 238,000 |
| 2018-05-02 | $6.85 | $7.02 | $6.85 | $6.92 | $6.92 | 463,200 |
| 2018-05-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2018-04-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2018-04-27 | $6.91 | $6.99 | $6.82 | $6.85 | $6.85 | 605,700 |
| 2018-04-26 | $7.05 | $7.05 | $6.82 | $6.91 | $6.91 | 310,050 |
| 2018-04-25 | $6.96 | $7.03 | $6.95 | $7.00 | $7.00 | 395,800 |
| 2018-04-24 | $6.97 | $7.03 | $6.90 | $6.99 | $6.99 | 275,100 |
| 2018-04-23 | $7.00 | $7.04 | $6.88 | $6.95 | $6.95 | 396,400 |
| 2018-04-20 | $7.03 | $7.09 | $6.96 | $7.03 | $7.03 | 776,150 |
| 2018-04-19 | $6.99 | $7.06 | $6.89 | $7.03 | $7.03 | 401,000 |
| 2018-04-18 | $6.94 | $7.00 | $6.78 | $6.94 | $6.94 | 433,000 |
| 2018-04-17 | $7.12 | $7.13 | $6.96 | $6.97 | $6.97 | 513,160 |
| 2018-04-16 | $7.08 | $7.17 | $7.01 | $7.09 | $7.09 | 363,400 |
| 2018-04-13 | $7.29 | $7.29 | $7.05 | $7.20 | $7.20 | 644,160 |
| 2018-04-12 | $7.22 | $7.28 | $7.19 | $7.27 | $7.27 | 546,500 |
| 2018-04-11 | $7.19 | $7.25 | $7.13 | $7.18 | $7.18 | 351,300 |
| 2018-04-10 | $7.17 | $7.23 | $7.10 | $7.20 | $7.20 | 295,100 |
| 2018-04-09 | $6.99 | $7.22 | $6.99 | $7.19 | $7.19 | 354,800 |
| 2018-04-06 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-04-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-04-04 | $7.13 | $7.24 | $7.09 | $7.18 | $7.18 | 534,800 |
| 2018-04-03 | $7.26 | $7.26 | $7.09 | $7.12 | $7.12 | 399,100 |
| 2018-04-02 | $7.37 | $7.37 | $7.22 | $7.26 | $7.26 | 621,600 |
| 2018-03-30 | $7.39 | $7.45 | $7.29 | $7.36 | $7.36 | 510,900 |
| 2018-03-29 | $7.31 | $7.39 | $7.22 | $7.30 | $7.30 | 380,800 |
| 2018-03-28 | $7.24 | $7.35 | $7.21 | $7.27 | $7.27 | 561,670 |
| 2018-03-27 | $7.25 | $7.43 | $7.25 | $7.33 | $7.33 | 459,120 |
| 2018-03-26 | $7.09 | $7.25 | $7.09 | $7.24 | $7.24 | 642,900 |
| 2018-03-23 | $7.77 | $7.77 | $7.46 | $7.46 | $7.46 | 519,500 |
| 2018-03-22 | $7.94 | $7.94 | $7.80 | $7.85 | $7.85 | 321,500 |
| 2018-03-21 | $7.89 | $8.05 | $7.82 | $7.95 | $7.95 | 321,020 |
| 2018-03-20 | $7.92 | $8.03 | $7.78 | $7.88 | $7.88 | 475,470 |
| 2018-03-19 | $8.10 | $8.10 | $7.92 | $8.03 | $8.03 | 248,900 |
| 2018-03-16 | $7.91 | $8.16 | $7.90 | $8.08 | $8.08 | 259,600 |
| 2018-03-15 | $8.14 | $8.15 | $7.93 | $7.99 | $7.99 | 456,140 |
| 2018-03-14 | $8.25 | $8.27 | $8.09 | $8.10 | $8.10 | 351,400 |
| 2018-03-13 | $8.06 | $8.35 | $8.03 | $8.28 | $8.28 | 812,020 |
| 2018-03-12 | $8.02 | $8.12 | $7.97 | $8.10 | $8.10 | 683,340 |
| 2018-03-09 | $7.95 | $8.06 | $7.95 | $8.03 | $8.03 | 262,700 |
| 2018-03-08 | $8.01 | $8.01 | $7.80 | $7.96 | $7.96 | 351,250 |
| 2018-03-07 | $8.25 | $8.25 | $8.00 | $8.02 | $8.02 | 407,850 |
| 2018-03-06 | $8.11 | $8.25 | $8.10 | $8.19 | $8.19 | 195,500 |
| 2018-03-05 | $8.39 | $8.39 | $8.19 | $8.19 | $8.19 | 437,200 |
| 2018-03-02 | $8.27 | $8.45 | $8.21 | $8.29 | $8.29 | 226,520 |
| 2018-03-01 | $8.16 | $8.35 | $8.16 | $8.29 | $8.29 | 304,010 |
| 2018-02-28 | $8.19 | $8.28 | $8.06 | $8.18 | $8.18 | 368,750 |
| 2018-02-27 | $8.11 | $8.30 | $8.07 | $8.13 | $8.13 | 359,220 |
| 2018-02-26 | $8.00 | $8.24 | $7.91 | $8.19 | $8.19 | 436,390 |
| 2018-02-23 | $7.56 | $8.05 | $7.56 | $8.05 | $8.05 | 497,040 |
| 2018-02-22 | $7.58 | $7.76 | $7.43 | $7.67 | $7.67 | 456,740 |
| 2018-02-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-02-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-02-19 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-02-16 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-02-15 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2018-02-14 | $7.31 | $7.59 | $7.22 | $7.58 | $7.58 | 330,000 |
| 2018-02-13 | $7.39 | $7.49 | $7.32 | $7.37 | $7.37 | 337,300 |
| 2018-02-12 | $7.11 | $7.45 | $7.11 | $7.33 | $7.33 | 371,300 |
| 2018-02-09 | $7.21 | $7.34 | $7.05 | $7.14 | $7.14 | 367,800 |
| 2018-02-08 | $7.11 | $7.42 | $6.98 | $7.40 | $7.40 | 551,700 |
| 2018-02-07 | $7.45 | $7.59 | $6.95 | $7.14 | $7.14 | 665,540 |
| 2018-02-06 | $7.58 | $7.69 | $7.27 | $7.32 | $7.32 | 438,130 |
| 2018-02-05 | $7.63 | $7.75 | $7.55 | $7.65 | $7.65 | 1,267,700 |
| 2018-02-02 | $8.24 | $8.24 | $7.95 | $7.95 | $7.95 | 926,200 |
| 2018-02-01 | $8.70 | $8.79 | $8.37 | $8.37 | $8.37 | 958,500 |
| 2018-01-31 | $8.71 | $8.92 | $8.64 | $8.81 | $8.81 | 674,160 |
| 2018-01-30 | $8.63 | $8.82 | $8.48 | $8.75 | $8.75 | 706,200 |
| 2018-01-29 | $8.75 | $8.75 | $8.46 | $8.51 | $8.51 | 517,800 |
| 2018-01-26 | $8.81 | $8.85 | $8.70 | $8.72 | $8.72 | 850,500 |
| 2018-01-25 | $8.78 | $8.97 | $8.72 | $8.85 | $8.85 | 520,780 |
| 2018-01-24 | $8.79 | $8.88 | $8.52 | $8.77 | $8.77 | 999,580 |
| 2018-01-23 | $9.06 | $9.15 | $8.75 | $8.83 | $8.83 | 1,613,620 |
| 2018-01-22 | $9.20 | $9.20 | $8.89 | $9.06 | $9.06 | 1,394,400 |
| 2018-01-19 | $9.34 | $9.35 | $9.14 | $9.26 | $9.26 | 1,549,100 |
| 2018-01-18 | $9.02 | $9.44 | $9.00 | $9.21 | $9.21 | 2,328,860 |
| 2018-01-17 | $9.03 | $9.16 | $9.03 | $9.09 | $9.09 | 4,634,040 |
| 2018-01-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 191,100 |
| 2018-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 80,500 |
| 2018-01-12 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 33,900 |
| 2018-01-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 112,100 |
| 2018-01-10 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2018-01-09 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2018-01-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2018-01-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2018-01-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2018-01-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2018-01-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2018-01-01 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2017-12-29 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2017-12-28 | $11.86 | $11.98 | $10.73 | $11.66 | $11.66 | 709,100 |
| 2017-12-27 | $11.94 | $12.04 | $11.87 | $11.92 | $11.92 | 293,050 |
| 2017-12-26 | $11.97 | $12.06 | $11.87 | $12.05 | $12.05 | 293,900 |
| 2017-12-25 | $11.92 | $12.07 | $11.91 | $11.98 | $11.98 | 399,400 |
| 2017-12-22 | $12.00 | $12.10 | $11.99 | $12.07 | $12.07 | 390,760 |
| 2017-12-21 | $12.06 | $12.29 | $11.85 | $12.03 | $12.03 | 514,200 |
| 2017-12-20 | $12.48 | $12.55 | $12.05 | $12.06 | $12.06 | 1,006,900 |
| 2017-12-19 | $12.34 | $13.00 | $12.30 | $12.62 | $12.62 | 1,482,700 |
| 2017-12-18 | $12.30 | $12.44 | $12.27 | $12.40 | $12.40 | 305,200 |
| 2017-12-15 | $12.40 | $12.42 | $12.31 | $12.40 | $12.40 | 327,760 |
| 2017-12-14 | $12.49 | $12.57 | $12.35 | $12.48 | $12.48 | 341,640 |
| 2017-12-13 | $12.47 | $12.57 | $12.40 | $12.47 | $12.47 | 265,200 |
| 2017-12-12 | $12.35 | $12.57 | $12.35 | $12.49 | $12.49 | 306,830 |
| 2017-12-11 | $12.38 | $12.49 | $12.22 | $12.47 | $12.47 | 520,170 |
| 2017-12-08 | $12.30 | $12.41 | $12.14 | $12.39 | $12.39 | 633,500 |
| 2017-12-07 | $12.11 | $12.29 | $11.97 | $12.14 | $12.14 | 597,030 |
| 2017-12-06 | $11.80 | $12.28 | $11.79 | $12.26 | $12.26 | 888,280 |
| 2017-12-05 | $12.28 | $12.31 | $11.78 | $11.80 | $11.80 | 718,500 |
| 2017-12-04 | $12.57 | $12.67 | $12.03 | $12.18 | $12.18 | 620,400 |
| 2017-12-01 | $12.43 | $12.62 | $12.30 | $12.57 | $12.57 | 517,080 |
| 2017-11-30 | $12.55 | $12.63 | $12.43 | $12.50 | $12.50 | 580,900 |
| 2017-11-29 | $12.57 | $12.66 | $12.40 | $12.51 | $12.51 | 506,000 |
| 2017-11-28 | $12.35 | $12.60 | $12.35 | $12.51 | $12.51 | 462,810 |
| 2017-11-27 | $12.39 | $12.55 | $12.20 | $12.49 | $12.49 | 598,300 |
| 2017-11-24 | $11.89 | $12.70 | $11.89 | $12.51 | $12.51 | 721,800 |
| 2017-11-23 | $12.91 | $12.97 | $12.30 | $12.33 | $12.33 | 1,002,200 |
| 2017-11-22 | $12.91 | $13.19 | $12.90 | $12.90 | $12.90 | 1,297,100 |
| 2017-11-21 | $12.16 | $13.34 | $12.06 | $13.19 | $13.19 | 1,975,260 |
| 2017-11-20 | $12.29 | $12.46 | $11.72 | $12.28 | $12.28 | 844,500 |
| 2017-11-17 | $12.93 | $12.94 | $12.18 | $12.25 | $12.25 | 1,414,700 |
| 2017-11-16 | $13.00 | $13.05 | $12.92 | $12.94 | $12.94 | 407,000 |
| 2017-11-15 | $13.11 | $13.26 | $12.87 | $12.96 | $12.96 | 669,300 |
| 2017-11-14 | $13.56 | $13.56 | $13.00 | $13.07 | $13.07 | 1,237,800 |
| 2017-11-13 | $13.60 | $13.68 | $13.32 | $13.52 | $13.52 | 945,050 |
| 2017-11-10 | $13.52 | $13.52 | $13.30 | $13.36 | $13.36 | 912,340 |
| 2017-11-09 | $13.45 | $13.62 | $13.22 | $13.53 | $13.53 | 1,064,280 |
| 2017-11-08 | $13.13 | $13.74 | $13.13 | $13.42 | $13.42 | 1,655,300 |
| 2017-11-07 | $13.20 | $13.20 | $12.80 | $13.12 | $13.12 | 1,245,200 |
| 2017-11-06 | $13.13 | $13.25 | $13.01 | $13.13 | $13.13 | 1,051,640 |
| 2017-11-03 | $13.77 | $13.77 | $13.12 | $13.14 | $13.14 | 1,784,930 |
| 2017-11-02 | $14.33 | $14.34 | $13.50 | $13.77 | $13.77 | 1,805,490 |
| 2017-11-01 | $14.53 | $14.53 | $14.30 | $14.32 | $14.32 | 1,279,060 |
| 2017-10-31 | $14.71 | $14.76 | $14.50 | $14.53 | $14.53 | 1,172,630 |
| 2017-10-30 | $14.84 | $15.20 | $14.62 | $14.82 | $14.82 | 2,123,980 |
| 2017-10-27 | $14.65 | $15.18 | $14.41 | $15.00 | $15.00 | 2,617,030 |
| 2017-10-26 | $14.52 | $14.63 | $14.39 | $14.52 | $14.52 | 682,690 |
| 2017-10-25 | $14.58 | $14.84 | $14.45 | $14.64 | $14.64 | 573,090 |
| 2017-10-24 | $14.50 | $14.62 | $14.32 | $14.58 | $14.58 | 558,300 |
| 2017-10-23 | $14.51 | $14.64 | $14.37 | $14.50 | $14.50 | 392,820 |
| 2017-10-20 | $14.31 | $14.50 | $14.25 | $14.44 | $14.44 | 325,200 |
| 2017-10-19 | $14.47 | $14.58 | $14.32 | $14.38 | $14.38 | 469,400 |
| 2017-10-18 | $14.64 | $14.64 | $14.47 | $14.59 | $14.59 | 635,770 |
| 2017-10-17 | $14.36 | $14.65 | $14.36 | $14.59 | $14.59 | 488,300 |
| 2017-10-16 | $14.90 | $14.97 | $14.50 | $14.51 | $14.51 | 1,142,700 |
| 2017-10-13 | $15.07 | $15.07 | $14.80 | $14.90 | $14.90 | 599,370 |
| 2017-10-12 | $15.00 | $15.05 | $14.82 | $14.92 | $14.92 | 515,230 |
| 2017-10-11 | $15.08 | $15.18 | $14.60 | $14.97 | $14.97 | 1,372,790 |
| 2017-10-10 | $15.05 | $15.05 | $14.83 | $14.98 | $14.98 | 689,600 |
| 2017-10-09 | $14.81 | $15.00 | $14.81 | $14.90 | $14.90 | 719,400 |
| 2017-10-06 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2017-10-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2017-10-04 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2017-10-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2017-10-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2017-09-29 | $14.55 | $14.80 | $14.55 | $14.77 | $14.77 | 976,960 |
| 2017-09-28 | $14.76 | $15.10 | $14.50 | $14.67 | $14.67 | 811,280 |
| 2017-09-27 | $14.76 | $14.97 | $14.62 | $14.76 | $14.76 | 736,630 |
| 2017-09-26 | $14.67 | $14.80 | $14.51 | $14.76 | $14.76 | 619,330 |
| 2017-09-25 | $15.06 | $15.06 | $14.59 | $14.67 | $14.67 | 1,488,730 |
| 2017-09-22 | $15.30 | $15.47 | $14.93 | $15.06 | $15.06 | 1,444,500 |
| 2017-09-21 | $15.59 | $15.72 | $15.40 | $15.44 | $15.44 | 1,252,900 |
| 2017-09-20 | $15.65 | $15.68 | $15.47 | $15.59 | $15.59 | 1,435,620 |
| 2017-09-19 | $15.90 | $15.90 | $15.46 | $15.65 | $15.65 | 2,156,700 |
| 2017-09-18 | $14.74 | $15.97 | $14.74 | $15.93 | $15.93 | 3,766,320 |
| 2017-09-15 | $14.86 | $15.08 | $14.73 | $14.74 | $14.74 | 773,120 |
| 2017-09-14 | $14.88 | $15.11 | $14.83 | $14.95 | $14.95 | 885,600 |
| 2017-09-13 | $14.93 | $15.08 | $14.79 | $15.02 | $15.02 | 1,065,700 |
| 2017-09-12 | $15.32 | $15.49 | $14.95 | $14.97 | $14.97 | 1,138,000 |
| 2017-09-11 | $15.38 | $15.53 | $15.29 | $15.32 | $15.32 | 891,470 |
| 2017-09-08 | $15.30 | $15.50 | $15.17 | $15.38 | $15.38 | 799,440 |
| 2017-09-07 | $15.17 | $15.50 | $15.12 | $15.30 | $15.30 | 1,017,800 |
| 2017-09-06 | $15.11 | $15.42 | $15.11 | $15.15 | $15.15 | 1,031,550 |
| 2017-09-05 | $15.35 | $15.52 | $15.15 | $15.26 | $15.26 | 745,430 |
| 2017-09-04 | $15.58 | $15.58 | $15.31 | $15.48 | $15.48 | 1,368,500 |
| 2017-09-01 | $16.13 | $16.13 | $15.26 | $15.46 | $15.46 | 3,001,750 |
| 2017-08-31 | $14.81 | $15.61 | $14.81 | $15.56 | $15.56 | 2,587,540 |
| 2017-08-30 | $14.69 | $14.85 | $14.66 | $14.80 | $14.80 | 1,080,420 |
| 2017-08-29 | $14.90 | $14.90 | $14.67 | $14.69 | $14.69 | 668,500 |
| 2017-08-28 | $14.86 | $14.96 | $14.68 | $14.75 | $14.75 | 1,722,020 |
| 2017-08-25 | $14.86 | $14.91 | $14.65 | $14.85 | $14.85 | 549,900 |
| 2017-08-24 | $14.85 | $14.92 | $14.56 | $14.70 | $14.70 | 609,300 |
| 2017-08-23 | $14.82 | $15.04 | $14.66 | $14.85 | $14.85 | 556,510 |
| 2017-08-22 | $15.17 | $15.17 | $14.88 | $14.93 | $14.93 | 648,400 |
| 2017-08-21 | $15.30 | $15.36 | $15.11 | $15.17 | $15.17 | 484,620 |
| 2017-08-18 | $15.16 | $15.27 | $15.06 | $15.16 | $15.16 | 628,300 |
| 2017-08-17 | $15.00 | $15.18 | $14.92 | $15.16 | $15.16 | 1,132,200 |
| 2017-08-16 | $14.91 | $15.07 | $14.90 | $14.99 | $14.99 | 654,700 |
| 2017-08-15 | $14.93 | $15.07 | $14.83 | $14.88 | $14.88 | 571,900 |
| 2017-08-14 | $14.61 | $15.08 | $14.61 | $14.88 | $14.88 | 430,300 |
| 2017-08-11 | $14.93 | $15.08 | $14.55 | $14.74 | $14.74 | 645,800 |
| 2017-08-10 | $15.31 | $15.41 | $14.88 | $14.93 | $14.93 | 809,020 |
| 2017-08-09 | $15.40 | $15.47 | $15.25 | $15.37 | $15.37 | 669,730 |
| 2017-08-08 | $15.34 | $15.46 | $15.20 | $15.30 | $15.30 | 808,920 |
| 2017-08-07 | $15.19 | $15.60 | $15.03 | $15.48 | $15.48 | 1,418,320 |
| 2017-08-04 | $14.60 | $16.02 | $14.50 | $15.49 | $15.49 | 2,808,330 |
| 2017-08-03 | $14.43 | $15.00 | $14.39 | $14.60 | $14.60 | 666,000 |
| 2017-08-02 | $14.99 | $15.02 | $14.45 | $14.53 | $14.53 | 799,140 |
| 2017-08-01 | $14.86 | $14.93 | $14.61 | $14.82 | $14.82 | 767,750 |
| 2017-07-31 | $15.00 | $15.02 | $14.81 | $14.95 | $14.95 | 676,400 |
| 2017-07-28 | $14.83 | $15.22 | $14.83 | $15.00 | $15.00 | 950,100 |
| 2017-07-27 | $14.69 | $15.00 | $14.55 | $14.82 | $14.82 | 976,650 |
| 2017-07-26 | $14.50 | $15.09 | $14.50 | $14.69 | $14.69 | 642,390 |
| 2017-07-25 | $14.41 | $15.06 | $14.38 | $14.88 | $14.88 | 991,710 |
| 2017-07-24 | $14.30 | $14.59 | $14.00 | $14.56 | $14.56 | 604,300 |
| 2017-07-21 | $14.65 | $14.83 | $14.47 | $14.49 | $14.49 | 780,310 |
| 2017-07-20 | $14.63 | $14.85 | $14.43 | $14.65 | $14.65 | 802,330 |
| 2017-07-19 | $14.43 | $14.69 | $13.89 | $14.59 | $14.59 | 724,900 |
| 2017-07-18 | $14.47 | $14.50 | $14.10 | $14.43 | $14.43 | 831,050 |
| 2017-07-17 | $15.37 | $15.37 | $13.88 | $14.10 | $14.10 | 1,695,290 |
| 2017-07-14 | $15.67 | $15.68 | $15.22 | $15.37 | $15.37 | 789,770 |
| 2017-07-13 | $15.99 | $15.99 | $15.45 | $15.58 | $15.58 | 1,250,550 |
| 2017-07-12 | $16.02 | $16.17 | $15.68 | $15.74 | $15.74 | 1,147,310 |
| 2017-07-11 | $16.33 | $16.33 | $16.05 | $16.07 | $16.07 | 742,700 |
| 2017-07-10 | $16.37 | $16.43 | $16.12 | $16.18 | $16.18 | 838,900 |
| 2017-07-07 | $16.25 | $16.36 | $16.18 | $16.34 | $16.34 | 693,070 |
| 2017-07-06 | $16.44 | $16.49 | $16.25 | $16.27 | $16.27 | 913,500 |
| 2017-07-05 | $16.44 | $16.56 | $16.37 | $16.44 | $16.44 | 548,230 |
| 2017-07-04 | $16.59 | $16.67 | $16.37 | $16.43 | $16.43 | 845,400 |
| 2017-07-03 | $16.30 | $16.65 | $16.30 | $16.58 | $16.58 | 739,300 |
| 2017-06-30 | $16.30 | $16.48 | $16.26 | $16.43 | $16.43 | 599,400 |
| 2017-06-29 | $16.26 | $16.48 | $16.25 | $16.37 | $16.37 | 681,500 |
| 2017-06-28 | $16.26 | $16.56 | $16.11 | $16.36 | $16.36 | 942,540 |
| 2017-06-27 | $16.23 | $16.36 | $16.18 | $16.26 | $16.26 | 718,900 |
| 2017-06-26 | $16.28 | $16.36 | $15.98 | $16.22 | $16.22 | 1,067,420 |
| 2017-06-23 | $16.29 | $16.48 | $16.14 | $16.27 | $16.27 | 1,204,720 |
| 2017-06-22 | $16.72 | $16.88 | $16.21 | $16.26 | $16.26 | 1,253,430 |
| 2017-06-21 | $16.77 | $17.39 | $16.75 | $16.88 | $16.88 | 1,780,400 |
| 2017-06-20 | $16.77 | $16.89 | $16.61 | $16.77 | $16.77 | 793,380 |
| 2017-06-19 | $16.75 | $16.96 | $16.55 | $16.76 | $16.76 | 820,000 |
| 2017-06-16 | $16.86 | $17.03 | $16.56 | $16.74 | $16.74 | 1,106,630 |
| 2017-06-15 | $16.42 | $17.29 | $16.13 | $16.97 | $16.97 | 1,910,670 |
| 2017-06-14 | $16.34 | $16.49 | $16.12 | $16.37 | $16.37 | 1,012,600 |
| 2017-06-13 | $16.17 | $16.51 | $15.88 | $16.33 | $16.33 | 1,452,470 |
| 2017-06-12 | $16.71 | $16.71 | $16.12 | $16.18 | $16.18 | 1,426,570 |
| 2017-06-09 | $17.25 | $17.25 | $16.86 | $16.95 | $16.95 | 1,836,180 |
| 2017-06-08 | $17.01 | $17.68 | $16.95 | $17.26 | $17.26 | 3,098,940 |
| 2017-06-07 | $16.58 | $17.18 | $16.42 | $17.01 | $17.01 | 1,435,960 |
| 2017-06-06 | $16.67 | $16.73 | $16.35 | $16.62 | $16.62 | 1,055,720 |
| 2017-06-05 | $16.43 | $16.78 | $16.43 | $16.67 | $16.67 | 949,290 |
| 2017-06-02 | $16.15 | $16.74 | $16.11 | $16.60 | $16.60 | 1,303,880 |
| 2017-06-01 | $16.80 | $16.83 | $16.11 | $16.50 | $16.50 | 1,456,920 |
| 2017-05-31 | $17.58 | $17.80 | $16.52 | $16.76 | $16.76 | 2,277,350 |
| 2017-05-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-05-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-05-26 | $17.49 | $17.79 | $17.27 | $17.50 | $17.50 | 1,501,240 |
| 2017-05-25 | $17.20 | $17.86 | $16.68 | $17.57 | $17.57 | 2,722,640 |
| 2017-05-24 | $16.41 | $17.88 | $15.02 | $17.57 | $17.57 | 6,537,010 |
| 2017-05-23 | $16.90 | $17.49 | $16.34 | $16.47 | $16.47 | 2,472,350 |
| 2017-05-22 | $18.73 | $18.73 | $17.18 | $17.20 | $17.20 | 5,247,880 |
| 2017-05-19 | $20.49 | $20.49 | $18.54 | $19.09 | $19.09 | 5,282,700 |
| 2017-05-18 | $20.30 | $21.75 | $20.28 | $20.60 | $20.60 | 6,115,570 |
| 2017-05-17 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2017-05-16 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2017-05-15 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2017-05-12 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2017-05-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2017-05-10 | $22.21 | $22.79 | $20.04 | $20.04 | $20.04 | 6,373,240 |
| 2017-05-09 | $21.82 | $22.36 | $20.66 | $22.27 | $22.27 | 7,114,520 |
| 2017-05-08 | $23.26 | $23.49 | $21.70 | $21.91 | $21.91 | 5,013,030 |
| 2017-05-05 | $22.22 | $23.26 | $22.10 | $23.09 | $23.09 | 5,994,470 |
| 2017-05-04 | $21.35 | $22.60 | $21.35 | $22.24 | $22.24 | 4,119,030 |
| 2017-05-03 | $21.38 | $21.65 | $21.20 | $21.60 | $21.60 | 2,862,920 |
| 2017-05-02 | $21.00 | $21.48 | $20.85 | $21.37 | $21.37 | 2,667,250 |
| 2017-05-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2017-04-28 | $20.32 | $21.25 | $20.16 | $21.15 | $21.15 | 4,813,340 |
| 2017-04-27 | $20.38 | $20.54 | $20.08 | $20.32 | $20.32 | 2,334,030 |
| 2017-04-26 | $20.56 | $20.79 | $20.22 | $20.49 | $20.49 | 2,732,750 |
| 2017-04-25 | $20.40 | $20.73 | $20.25 | $20.67 | $20.67 | 3,600,090 |
| 2017-04-24 | $19.90 | $20.57 | $19.68 | $20.43 | $20.43 | 3,685,040 |
| 2017-04-21 | $20.37 | $20.37 | $19.80 | $20.12 | $20.12 | 2,680,140 |
| 2017-04-20 | $19.86 | $20.35 | $19.86 | $20.33 | $20.33 | 4,166,020 |
| 2017-04-19 | $19.78 | $20.28 | $19.61 | $19.86 | $19.86 | 3,206,870 |
| 2017-04-18 | $19.56 | $20.23 | $19.51 | $19.91 | $19.91 | 4,270,410 |
| 2017-04-17 | $19.00 | $20.00 | $18.88 | $19.84 | $19.84 | 6,381,060 |
| 2017-04-14 | $18.75 | $19.14 | $18.40 | $19.12 | $19.12 | 2,629,450 |
| 2017-04-13 | $19.10 | $19.15 | $18.71 | $18.84 | $18.84 | 2,668,070 |
| 2017-04-12 | $19.08 | $19.48 | $18.81 | $19.02 | $19.02 | 2,086,820 |
| 2017-04-11 | $19.42 | $19.42 | $18.77 | $19.21 | $19.21 | 2,929,170 |
| 2017-04-10 | $19.81 | $19.85 | $19.20 | $19.46 | $19.46 | 3,411,480 |
| 2017-04-07 | $19.15 | $19.95 | $18.86 | $19.91 | $19.91 | 5,162,730 |
| 2017-04-06 | $18.66 | $19.36 | $18.43 | $19.15 | $19.15 | 3,412,280 |
| 2017-04-05 | $18.22 | $18.57 | $17.90 | $18.53 | $18.53 | 2,009,020 |
| 2017-04-04 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2017-04-03 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2017-03-31 | $18.49 | $18.73 | $18.20 | $18.22 | $18.22 | 2,036,360 |
| 2017-03-30 | $19.03 | $19.08 | $18.20 | $18.28 | $18.28 | 4,062,190 |
| 2017-03-29 | $19.90 | $19.90 | $19.09 | $19.15 | $19.15 | 4,382,990 |
| 2017-03-28 | $19.73 | $19.95 | $19.58 | $19.78 | $19.78 | 2,074,780 |
| 2017-03-27 | $19.90 | $20.13 | $19.42 | $19.70 | $19.70 | 2,975,200 |
| 2017-03-24 | $20.30 | $20.59 | $19.70 | $19.84 | $19.84 | 4,765,050 |
| 2017-03-23 | $20.56 | $21.19 | $20.13 | $20.20 | $20.20 | 5,578,260 |
| 2017-03-22 | $21.22 | $21.34 | $20.56 | $20.76 | $20.76 | 5,044,970 |
| 2017-03-21 | $20.17 | $22.14 | $20.17 | $21.19 | $21.19 | 10,370,620 |
| 2017-03-20 | $19.45 | $20.38 | $19.17 | $20.36 | $20.36 | 5,620,270 |
| 2017-03-17 | $19.22 | $19.31 | $19.02 | $19.17 | $19.17 | 2,675,340 |
| 2017-03-16 | $18.91 | $19.34 | $18.90 | $19.10 | $19.10 | 3,425,460 |
| 2017-03-15 | $19.35 | $19.35 | $18.92 | $18.97 | $18.97 | 2,834,720 |
| 2017-03-14 | $19.50 | $19.61 | $19.31 | $19.37 | $19.37 | 1,884,360 |
| 2017-03-13 | $19.79 | $19.79 | $19.24 | $19.50 | $19.50 | 2,825,250 |
| 2017-03-10 | $19.80 | $20.18 | $19.77 | $19.79 | $19.79 | 2,701,800 |
| 2017-03-09 | $20.00 | $20.26 | $19.68 | $19.96 | $19.96 | 3,168,190 |
| 2017-03-08 | $19.73 | $20.38 | $19.69 | $19.99 | $19.99 | 4,533,820 |
| 2017-03-07 | $19.36 | $19.69 | $19.36 | $19.64 | $19.64 | 3,890,140 |
| 2017-03-06 | $19.29 | $19.54 | $19.18 | $19.35 | $19.35 | 3,845,200 |
| 2017-03-03 | $19.87 | $19.87 | $19.21 | $19.37 | $19.37 | 5,122,110 |
| 2017-03-02 | $20.52 | $20.60 | $20.08 | $20.12 | $20.12 | 3,234,000 |
| 2017-03-01 | $20.46 | $20.64 | $20.06 | $20.49 | $20.49 | 3,880,100 |
| 2017-02-28 | $20.26 | $20.49 | $20.18 | $20.32 | $20.32 | 2,463,170 |
| 2017-02-27 | $20.38 | $20.65 | $20.20 | $20.28 | $20.28 | 3,011,800 |
| 2017-02-24 | $20.24 | $20.73 | $20.17 | $20.58 | $20.58 | 3,374,580 |
| 2017-02-23 | $20.53 | $20.64 | $20.15 | $20.24 | $20.24 | 3,177,640 |
| 2017-02-22 | $20.30 | $20.79 | $20.16 | $20.57 | $20.57 | 4,084,170 |
| 2017-02-21 | $20.36 | $20.58 | $20.06 | $20.22 | $20.22 | 3,520,990 |
| 2017-02-20 | $20.10 | $20.45 | $20.07 | $20.38 | $20.38 | 2,685,370 |
| 2017-02-17 | $20.43 | $20.73 | $20.03 | $20.32 | $20.32 | 3,906,800 |
| 2017-02-16 | $20.69 | $20.72 | $20.00 | $20.34 | $20.34 | 5,296,830 |
| 2017-02-15 | $21.05 | $21.40 | $20.70 | $20.76 | $20.76 | 4,863,200 |
| 2017-02-14 | $21.29 | $21.90 | $21.20 | $21.33 | $21.33 | 4,720,640 |
| 2017-02-13 | $20.88 | $21.60 | $19.52 | $21.55 | $21.55 | 8,432,360 |
| 2017-02-10 | $21.50 | $21.69 | $20.84 | $20.88 | $20.88 | 6,462,150 |
| 2017-02-09 | $22.08 | $22.08 | $21.61 | $21.70 | $21.70 | 5,426,190 |
| 2017-02-08 | $22.00 | $22.07 | $21.60 | $22.01 | $22.01 | 5,527,540 |
| 2017-02-07 | $21.50 | $22.50 | $21.30 | $22.19 | $22.19 | 8,375,420 |
| 2017-02-06 | $21.32 | $21.56 | $21.10 | $21.46 | $21.46 | 4,200,400 |
| 2017-02-03 | $21.17 | $21.54 | $20.83 | $21.44 | $21.44 | 3,420,860 |
| 2017-02-02 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2017-02-01 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2017-01-31 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2017-01-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2017-01-27 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2017-01-26 | $21.39 | $21.93 | $21.00 | $21.17 | $21.17 | 6,318,770 |
| 2017-01-25 | $21.20 | $21.50 | $20.66 | $21.29 | $21.29 | 6,861,120 |
| 2017-01-24 | $22.55 | $22.79 | $20.61 | $21.09 | $21.09 | 12,705,350 |
| 2017-01-23 | $22.05 | $22.88 | $22.01 | $22.47 | $22.47 | 7,905,590 |
| 2017-01-20 | $22.13 | $22.90 | $21.52 | $22.35 | $22.35 | 11,679,910 |
| 2017-01-19 | $23.00 | $24.29 | $22.92 | $22.92 | $22.92 | 16,927,180 |
| 2017-01-18 | $26.50 | $28.00 | $25.20 | $25.47 | $25.47 | 21,430,430 |
| 2017-01-17 | $26.01 | $27.08 | $24.81 | $26.94 | $26.94 | 18,418,740 |
| 2017-01-16 | $27.93 | $29.32 | $27.00 | $27.00 | $27.00 | 18,764,270 |
| 2017-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-01-11 | $28.10 | $30.00 | $28.00 | $30.00 | $30.00 | 17,077,180 |
| 2017-01-10 | $25.20 | $27.27 | $25.00 | $27.27 | $27.27 | 18,979,170 |
| 2017-01-09 | $22.93 | $27.36 | $22.93 | $24.79 | $24.79 | 17,530,930 |
| 2017-01-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2017-01-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2017-01-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2017-01-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2017-01-02 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-30 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-29 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-27 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-26 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-23 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-21 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-19 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2016-12-16 | $25.18 | $26.15 | $24.61 | $25.48 | $25.48 | 6,791,860 |
| 2016-12-15 | $24.00 | $25.40 | $23.99 | $25.22 | $25.22 | 7,802,490 |
| 2016-12-14 | $23.49 | $24.44 | $23.27 | $24.14 | $24.14 | 5,947,880 |
| 2016-12-13 | $22.50 | $23.60 | $21.82 | $23.32 | $23.32 | 3,995,850 |
| 2016-12-12 | $22.93 | $23.59 | $21.78 | $22.24 | $22.24 | 3,988,260 |
| 2016-12-09 | $23.72 | $23.72 | $22.71 | $23.00 | $23.00 | 3,888,410 |
| 2016-12-08 | $24.26 | $24.50 | $23.47 | $23.49 | $23.49 | 3,854,820 |
| 2016-12-07 | $23.95 | $24.51 | $23.90 | $24.26 | $24.26 | 3,257,490 |
| 2016-12-06 | $24.00 | $24.25 | $23.74 | $24.15 | $24.15 | 2,255,070 |
| 2016-12-05 | $23.75 | $24.33 | $23.06 | $24.00 | $24.00 | 3,277,840 |
| 2016-12-02 | $24.20 | $24.59 | $23.20 | $23.75 | $23.75 | 4,634,620 |
| 2016-12-01 | $22.82 | $24.42 | $22.82 | $24.13 | $24.13 | 6,671,470 |
| 2016-11-30 | $23.45 | $23.45 | $22.49 | $22.82 | $22.82 | 5,172,410 |
| 2016-11-29 | $24.70 | $24.82 | $22.50 | $23.17 | $23.17 | 8,278,570 |
| 2016-11-28 | $25.48 | $25.72 | $24.57 | $24.58 | $24.58 | 6,475,420 |
| 2016-11-25 | $25.69 | $26.73 | $24.15 | $25.73 | $25.73 | 13,111,710 |
| 2016-11-24 | $23.60 | $26.00 | $23.12 | $25.73 | $25.73 | 10,946,430 |
| 2016-11-23 | $23.76 | $24.10 | $23.28 | $23.68 | $23.68 | 4,590,770 |
| 2016-11-22 | $23.95 | $24.65 | $23.61 | $23.74 | $23.74 | 5,733,340 |
| 2016-11-21 | $23.10 | $24.24 | $23.10 | $23.98 | $23.98 | 7,965,750 |
| 2016-11-18 | $23.39 | $23.50 | $22.49 | $23.24 | $23.24 | 7,725,040 |
| 2016-11-17 | $23.40 | $23.79 | $23.28 | $23.39 | $23.39 | 3,979,380 |
| 2016-11-16 | $23.83 | $23.88 | $23.30 | $23.56 | $23.56 | 4,799,680 |
| 2016-11-15 | $23.98 | $24.29 | $23.45 | $23.87 | $23.87 | 5,613,090 |
| 2016-11-14 | $24.70 | $25.21 | $23.80 | $23.85 | $23.85 | 8,259,460 |
| 2016-11-11 | $24.36 | $25.20 | $24.30 | $24.96 | $24.96 | 8,708,260 |
| 2016-11-10 | $23.23 | $24.93 | $23.09 | $24.59 | $24.59 | 12,071,670 |
| 2016-11-09 | $23.00 | $23.55 | $22.48 | $23.38 | $23.38 | 9,160,120 |
| 2016-11-08 | $22.30 | $23.28 | $22.01 | $23.04 | $23.04 | 7,732,780 |
| 2016-11-07 | $22.10 | $22.42 | $21.70 | $22.20 | $22.20 | 5,901,470 |
| 2016-11-04 | $22.38 | $23.48 | $22.01 | $22.42 | $22.42 | 11,002,970 |
| 2016-11-03 | $20.90 | $22.99 | $20.85 | $22.47 | $22.47 | 15,261,180 |
| 2016-11-02 | $20.72 | $21.00 | $20.50 | $20.92 | $20.92 | 7,466,000 |
| 2016-11-01 | $20.09 | $21.25 | $20.00 | $20.71 | $20.71 | 6,678,420 |
| 2016-10-31 | $19.92 | $20.67 | $19.87 | $20.22 | $20.22 | 0 |
| 2016-10-28 | $20.19 | $20.30 | $19.60 | $20.15 | $20.15 | 4,392,520 |
| 2016-10-27 | $19.39 | $20.13 | $19.18 | $20.04 | $20.04 | 4,895,790 |
| 2016-10-26 | $19.80 | $19.90 | $19.04 | $19.46 | $19.46 | 5,937,990 |
| 2016-10-25 | $20.18 | $20.44 | $19.88 | $19.95 | $19.95 | 4,913,140 |
| 2016-10-24 | $20.29 | $20.77 | $20.19 | $20.32 | $20.32 | 3,917,420 |
| 2016-10-21 | $20.65 | $20.77 | $20.01 | $20.32 | $20.32 | 3,648,750 |
| 2016-10-20 | $20.80 | $20.81 | $20.60 | $20.80 | $20.80 | 3,251,430 |
| 2016-10-19 | $20.66 | $20.91 | $20.58 | $20.80 | $20.80 | 3,047,600 |
| 2016-10-18 | $20.76 | $20.78 | $20.13 | $20.71 | $20.71 | 4,142,410 |
| 2016-10-17 | $20.75 | $20.91 | $20.61 | $20.80 | $20.80 | 4,381,560 |
| 2016-10-14 | $20.97 | $20.97 | $20.40 | $20.74 | $20.74 | 4,301,770 |
| 2016-10-13 | $20.79 | $20.99 | $20.26 | $20.80 | $20.80 | 7,231,170 |
| 2016-10-12 | $20.80 | $20.80 | $20.45 | $20.72 | $20.72 | 1,958,200 |
| 2016-10-11 | $20.89 | $20.90 | $20.28 | $20.80 | $20.80 | 3,295,350 |
| 2016-10-10 | $20.97 | $21.13 | $20.02 | $20.65 | $20.65 | 2,367,280 |
| 2016-10-07 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2016-10-06 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2016-10-05 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2016-10-04 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2016-10-03 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2016-09-30 | $21.64 | $21.68 | $20.73 | $20.97 | $20.97 | 5,610,420 |
| 2016-09-29 | $20.56 | $21.78 | $20.30 | $21.40 | $21.40 | 3,362,570 |
| 2016-09-28 | $20.27 | $20.49 | $20.02 | $20.45 | $20.45 | 1,570,020 |
| 2016-09-27 | $19.88 | $20.28 | $19.70 | $20.28 | $20.28 | 1,875,840 |
| 2016-09-26 | $20.19 | $20.29 | $19.95 | $19.99 | $19.99 | 2,717,560 |
| 2016-09-23 | $20.50 | $20.50 | $19.82 | $20.29 | $20.29 | 2,940,730 |
| 2016-09-22 | $19.86 | $20.38 | $19.75 | $20.30 | $20.30 | 4,057,160 |
| 2016-09-21 | $19.80 | $20.13 | $19.70 | $19.86 | $19.86 | 2,362,550 |
| 2016-09-20 | $19.70 | $20.17 | $19.62 | $19.85 | $19.85 | 3,767,900 |
| 2016-09-19 | $18.85 | $20.30 | $18.85 | $19.81 | $19.81 | 7,525,300 |
| 2016-09-16 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2016-09-15 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2016-09-14 | $18.00 | $19.18 | $17.95 | $19.03 | $19.03 | 7,476,860 |
| 2016-09-13 | $17.98 | $18.47 | $17.70 | $17.97 | $17.97 | 1,848,230 |
| 2016-09-12 | $17.80 | $18.41 | $17.27 | $17.98 | $17.98 | 2,963,360 |
| 2016-09-09 | $18.82 | $18.95 | $18.22 | $18.26 | $18.26 | 3,170,940 |
| 2016-09-08 | $18.38 | $18.99 | $18.38 | $18.81 | $18.81 | 4,015,040 |
| 2016-09-07 | $18.12 | $18.52 | $18.12 | $18.50 | $18.50 | 3,517,510 |
| 2016-09-06 | $18.00 | $18.59 | $17.92 | $18.36 | $18.36 | 3,444,930 |
| 2016-09-05 | $17.99 | $18.33 | $17.48 | $18.20 | $18.20 | 3,425,800 |
| 2016-09-02 | $17.81 | $18.45 | $17.52 | $18.00 | $18.00 | 4,676,450 |
| 2016-09-01 | $17.19 | $18.80 | $17.15 | $17.81 | $17.81 | 7,863,980 |
| 2016-08-31 | $16.97 | $17.15 | $16.76 | $17.14 | $17.14 | 3,883,770 |
| 2016-08-30 | $17.38 | $17.61 | $17.00 | $17.03 | $17.03 | 7,333,850 |
| 2016-08-29 | $16.29 | $17.60 | $16.01 | $17.60 | $17.60 | 9,218,340 |
| 2016-08-26 | $15.82 | $16.19 | $15.79 | $16.00 | $16.00 | 1,522,150 |
| 2016-08-25 | $15.75 | $15.95 | $15.55 | $15.89 | $15.89 | 1,776,750 |
| 2016-08-24 | $15.90 | $15.97 | $15.74 | $15.85 | $15.85 | 1,601,090 |
| 2016-08-23 | $15.98 | $16.05 | $15.87 | $15.91 | $15.91 | 1,171,840 |
| 2016-08-22 | $16.51 | $16.59 | $15.95 | $16.00 | $16.00 | 2,559,470 |
| 2016-08-19 | $16.18 | $16.66 | $15.91 | $16.51 | $16.51 | 3,479,050 |
| 2016-08-18 | $16.13 | $16.34 | $16.00 | $16.31 | $16.31 | 2,850,130 |
| 2016-08-17 | $16.11 | $16.36 | $16.07 | $16.13 | $16.13 | 1,992,270 |
| 2016-08-16 | $16.02 | $16.28 | $15.95 | $16.11 | $16.11 | 1,989,770 |
| 2016-08-15 | $16.01 | $16.16 | $15.83 | $16.02 | $16.02 | 2,576,860 |
| 2016-08-12 | $15.90 | $16.15 | $15.69 | $16.00 | $16.00 | 1,763,780 |
| 2016-08-11 | $16.40 | $16.58 | $15.88 | $15.91 | $15.91 | 2,443,160 |
| 2016-08-10 | $15.81 | $16.53 | $15.68 | $16.39 | $16.39 | 5,118,820 |
| 2016-08-09 | $15.73 | $16.11 | $15.60 | $15.81 | $15.81 | 2,586,320 |
| 2016-08-08 | $15.50 | $15.83 | $15.37 | $15.73 | $15.73 | 2,518,130 |
| 2016-08-05 | $15.26 | $15.68 | $15.00 | $15.60 | $15.60 | 2,876,910 |
| 2016-08-04 | $14.82 | $15.70 | $14.50 | $15.44 | $15.44 | 4,367,400 |
| 2016-08-03 | $15.25 | $15.33 | $14.48 | $14.89 | $14.89 | 2,066,110 |
| 2016-08-02 | $15.31 | $15.43 | $15.19 | $15.25 | $15.25 | 1,639,480 |
| 2016-08-01 | $15.80 | $15.80 | $15.24 | $15.31 | $15.31 | 2,597,810 |
| 2016-07-29 | $15.65 | $15.99 | $15.64 | $15.80 | $15.80 | 1,588,810 |
| 2016-07-28 | $15.65 | $15.90 | $15.30 | $15.79 | $15.79 | 3,184,830 |
| 2016-07-27 | $16.10 | $16.33 | $15.20 | $15.71 | $15.71 | 3,399,860 |
| 2016-07-26 | $15.83 | $16.15 | $15.83 | $16.10 | $16.10 | 2,106,660 |
| 2016-07-25 | $15.64 | $15.92 | $15.64 | $15.83 | $15.83 | 1,638,000 |
| 2016-07-22 | $16.22 | $16.27 | $15.73 | $15.80 | $15.80 | 2,608,040 |
| 2016-07-21 | $15.90 | $16.34 | $15.80 | $16.08 | $16.08 | 2,474,110 |
| 2016-07-20 | $15.66 | $15.93 | $15.66 | $15.88 | $15.88 | 2,263,810 |
| 2016-07-19 | $15.73 | $15.78 | $15.59 | $15.78 | $15.78 | 1,311,040 |
| 2016-07-18 | $15.89 | $15.90 | $15.58 | $15.71 | $15.71 | 1,872,370 |
| 2016-07-15 | $16.07 | $16.25 | $15.77 | $15.86 | $15.86 | 1,940,830 |
| 2016-07-14 | $16.20 | $16.26 | $15.91 | $16.06 | $16.06 | 2,965,160 |
| 2016-07-13 | $15.80 | $16.78 | $15.80 | $16.33 | $16.33 | 3,136,040 |
| 2016-07-12 | $16.29 | $16.46 | $15.70 | $16.32 | $16.32 | 3,010,180 |
| 2016-07-11 | $16.50 | $16.78 | $16.28 | $16.49 | $16.49 | 2,345,330 |
| 2016-07-08 | $16.72 | $16.81 | $16.53 | $16.63 | $16.63 | 1,267,600 |
| 2016-07-07 | $16.72 | $16.81 | $16.50 | $16.75 | $16.75 | 1,921,940 |
| 2016-07-06 | $16.70 | $16.77 | $16.51 | $16.67 | $16.67 | 1,866,130 |
| 2016-07-05 | $16.32 | $16.80 | $16.32 | $16.59 | $16.59 | 2,264,900 |
| 2016-07-04 | $16.39 | $16.70 | $16.13 | $16.51 | $16.51 | 2,264,540 |
| 2016-07-01 | $16.65 | $16.67 | $16.21 | $16.30 | $16.30 | 2,193,400 |
| 2016-06-30 | $15.77 | $17.19 | $15.59 | $16.74 | $16.74 | 4,812,690 |
| 2016-06-29 | $15.72 | $15.80 | $15.51 | $15.69 | $15.69 | 2,415,500 |
| 2016-06-28 | $15.57 | $15.68 | $15.35 | $15.67 | $15.67 | 2,493,520 |
| 2016-06-27 | $15.68 | $15.68 | $15.30 | $15.53 | $15.53 | 2,020,950 |
| 2016-06-24 | $15.75 | $15.99 | $15.08 | $15.54 | $15.54 | 2,793,650 |
| 2016-06-23 | $15.58 | $15.72 | $15.40 | $15.57 | $15.57 | 1,861,850 |
| 2016-06-22 | $15.57 | $15.60 | $15.30 | $15.46 | $15.46 | 2,254,450 |
| 2016-06-21 | $15.31 | $15.76 | $15.07 | $15.68 | $15.68 | 5,522,690 |
| 2016-06-20 | $15.56 | $16.25 | $15.55 | $15.55 | $15.55 | 7,770,110 |
| 2016-06-17 | $17.89 | $17.97 | $17.20 | $17.28 | $17.28 | 3,448,090 |
| 2016-06-16 | $18.01 | $18.29 | $17.60 | $17.76 | $17.76 | 1,756,630 |
| 2016-06-15 | $17.26 | $18.23 | $17.20 | $18.12 | $18.12 | 1,707,010 |
| 2016-06-14 | $17.50 | $17.70 | $17.23 | $17.62 | $17.62 | 989,500 |
| 2016-06-13 | $18.30 | $18.38 | $17.30 | $17.45 | $17.45 | 1,946,810 |
| 2016-06-10 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2016-06-09 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2016-06-08 | $18.68 | $18.68 | $18.11 | $18.52 | $18.52 | 1,890,430 |
| 2016-06-07 | $18.34 | $18.80 | $18.16 | $18.58 | $18.58 | 2,186,680 |
| 2016-06-06 | $18.26 | $18.49 | $18.02 | $18.32 | $18.32 | 1,761,060 |
| 2016-06-03 | $18.46 | $18.69 | $18.20 | $18.25 | $18.25 | 2,012,200 |
| 2016-06-02 | $18.36 | $18.88 | $18.21 | $18.58 | $18.58 | 1,783,150 |
| 2016-06-01 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2016-05-31 | $17.97 | $18.40 | $17.83 | $18.35 | $18.35 | 1,842,890 |
| 2016-05-30 | $17.90 | $18.18 | $17.60 | $17.80 | $17.80 | 798,190 |
| 2016-05-27 | $18.10 | $18.45 | $17.90 | $18.07 | $18.07 | 1,309,420 |
| 2016-05-26 | $18.20 | $18.85 | $18.03 | $18.42 | $18.42 | 2,085,960 |
| 2016-05-25 | $17.21 | $18.94 | $15.50 | $18.58 | $18.58 | 3,117,100 |
| 2016-05-24 | $17.49 | $17.55 | $17.03 | $17.22 | $17.22 | 1,434,790 |
| 2016-05-23 | $17.40 | $17.59 | $17.11 | $17.49 | $17.49 | 1,101,760 |
| 2016-05-20 | $16.91 | $17.58 | $16.81 | $17.31 | $17.31 | 1,154,090 |
| 2016-05-19 | $17.31 | $18.48 | $17.00 | $17.25 | $17.25 | 1,470,620 |
| 2016-05-18 | $18.69 | $18.69 | $17.00 | $17.47 | $17.47 | 3,178,350 |
| 2016-05-17 | $19.12 | $19.55 | $18.75 | $18.80 | $18.80 | 2,111,880 |
| 2016-05-16 | $17.55 | $19.12 | $17.49 | $19.12 | $19.12 | 1,925,610 |
| 2016-05-13 | $17.45 | $17.78 | $17.20 | $17.38 | $17.38 | 1,044,050 |
| 2016-05-12 | $17.97 | $18.00 | $16.81 | $17.37 | $17.37 | 1,493,370 |
| 2016-05-11 | $18.17 | $18.36 | $17.60 | $17.97 | $17.97 | 1,932,240 |
| 2016-05-10 | $18.57 | $18.83 | $17.88 | $18.18 | $18.18 | 1,756,790 |
| 2016-05-09 | $19.86 | $19.86 | $18.55 | $18.73 | $18.73 | 4,113,790 |
| 2016-05-06 | $21.80 | $21.80 | $20.06 | $20.61 | $20.61 | 2,521,140 |
| 2016-05-05 | $21.68 | $21.80 | $21.55 | $21.80 | $21.80 | 1,342,070 |
| 2016-05-04 | $21.65 | $21.98 | $21.55 | $21.62 | $21.62 | 1,707,030 |
| 2016-05-03 | $21.60 | $22.10 | $21.56 | $21.80 | $21.80 | 3,947,250 |
| 2016-05-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2016-04-29 | $20.70 | $22.30 | $20.50 | $21.57 | $21.57 | 3,413,780 |
| 2016-04-28 | $20.47 | $20.82 | $20.23 | $20.71 | $20.71 | 1,906,250 |
| 2016-04-27 | $20.52 | $20.79 | $20.18 | $20.45 | $20.45 | 1,637,300 |
| 2016-04-26 | $20.07 | $20.58 | $20.06 | $20.51 | $20.51 | 1,008,840 |
| 2016-04-25 | $19.99 | $20.31 | $19.80 | $20.24 | $20.24 | 1,274,180 |
| 2016-04-22 | $20.02 | $20.80 | $19.69 | $20.36 | $20.36 | 1,359,770 |
| 2016-04-21 | $20.00 | $20.89 | $19.95 | $20.13 | $20.13 | 2,278,240 |
| 2016-04-20 | $21.82 | $21.82 | $19.61 | $20.15 | $20.15 | 2,882,590 |
| 2016-04-19 | $21.82 | $22.00 | $21.52 | $21.61 | $21.61 | 1,860,000 |
| 2016-04-18 | $21.81 | $22.31 | $21.61 | $22.01 | $22.01 | 3,121,180 |
| 2016-04-15 | $22.01 | $22.45 | $21.78 | $21.99 | $21.99 | 2,571,590 |
| 2016-04-14 | $21.98 | $22.11 | $21.80 | $22.01 | $22.01 | 2,144,090 |
| 2016-04-13 | $22.02 | $22.36 | $21.82 | $21.98 | $21.98 | 2,575,560 |
| 2016-04-12 | $21.93 | $22.19 | $21.50 | $22.01 | $22.01 | 2,262,980 |
| 2016-04-11 | $20.67 | $21.99 | $20.67 | $21.81 | $21.81 | 2,634,370 |
| 2016-04-08 | $20.71 | $20.90 | $20.40 | $20.80 | $20.80 | 1,576,910 |
| 2016-04-07 | $21.20 | $21.44 | $20.48 | $20.77 | $20.77 | 2,045,970 |
| 2016-04-06 | $20.85 | $21.36 | $20.70 | $21.27 | $21.27 | 1,729,870 |
| 2016-04-05 | $21.12 | $21.13 | $20.61 | $21.04 | $21.04 | 2,634,950 |
| 2016-04-04 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2016-04-01 | $21.39 | $21.42 | $20.42 | $20.85 | $20.85 | 2,520,090 |
| 2016-03-31 | $21.50 | $21.98 | $21.35 | $21.36 | $21.36 | 2,151,910 |
| 2016-03-30 | $20.85 | $21.68 | $20.85 | $21.49 | $21.49 | 2,461,280 |
| 2016-03-29 | $20.54 | $20.80 | $20.02 | $20.73 | $20.73 | 1,595,570 |
| 2016-03-28 | $20.68 | $21.19 | $20.38 | $20.54 | $20.54 | 3,279,170 |
| 2016-03-25 | $20.25 | $20.29 | $19.62 | $20.21 | $20.21 | 2,301,050 |
| 2016-03-24 | $21.48 | $21.48 | $19.80 | $19.89 | $19.89 | 5,055,880 |
| 2016-03-23 | $21.81 | $22.27 | $21.01 | $21.71 | $21.71 | 3,796,660 |
| 2016-03-22 | $21.61 | $22.50 | $21.45 | $22.14 | $22.14 | 3,525,500 |
| 2016-03-21 | $21.69 | $22.20 | $21.66 | $21.82 | $21.82 | 2,441,430 |
| 2016-03-18 | $20.81 | $22.15 | $20.80 | $21.83 | $21.83 | 3,859,970 |
| 2016-03-17 | $20.51 | $21.37 | $20.18 | $21.05 | $21.05 | 2,754,990 |
| 2016-03-16 | $20.83 | $21.47 | $20.33 | $20.51 | $20.51 | 2,336,160 |
| 2016-03-15 | $19.74 | $21.20 | $19.74 | $20.32 | $20.32 | 2,860,030 |
| 2016-03-14 | $19.05 | $20.55 | $18.90 | $19.88 | $19.88 | 2,571,090 |
| 2016-03-11 | $18.74 | $19.27 | $18.18 | $18.89 | $18.89 | 1,883,440 |
| 2016-03-10 | $18.95 | $19.22 | $18.56 | $18.74 | $18.74 | 1,412,700 |
| 2016-03-09 | $18.26 | $19.28 | $18.26 | $18.97 | $18.97 | 2,264,790 |
| 2016-03-08 | $18.43 | $19.24 | $18.09 | $18.97 | $18.97 | 3,671,300 |
| 2016-03-07 | $19.60 | $19.60 | $18.01 | $18.40 | $18.40 | 3,249,350 |
| 2016-03-04 | $16.81 | $17.89 | $16.35 | $17.87 | $17.87 | 2,065,000 |
| 2016-03-03 | $16.62 | $17.58 | $16.41 | $17.15 | $17.15 | 1,980,610 |
| 2016-03-02 | $15.88 | $16.70 | $15.61 | $16.62 | $16.62 | 1,062,000 |
| 2016-03-01 | $15.76 | $16.06 | $15.15 | $15.88 | $15.88 | 1,325,240 |
| 2016-02-29 | $17.32 | $17.32 | $15.33 | $15.36 | $15.36 | 2,418,230 |
| 2016-02-26 | $16.70 | $17.16 | $16.27 | $17.03 | $17.03 | 1,992,770 |
| 2016-02-25 | $18.41 | $18.70 | $16.69 | $16.69 | $16.69 | 3,649,970 |
| 2016-02-24 | $18.83 | $18.90 | $18.15 | $18.54 | $18.54 | 1,696,330 |
| 2016-02-23 | $18.92 | $19.40 | $18.28 | $18.83 | $18.83 | 1,946,730 |
| 2016-02-22 | $18.80 | $19.25 | $18.51 | $19.16 | $19.16 | 2,312,080 |
| 2016-02-19 | $18.19 | $18.85 | $17.81 | $18.78 | $18.78 | 4,520,190 |
| 2016-02-18 | $18.45 | $18.78 | $18.01 | $18.04 | $18.04 | 1,471,450 |
| 2016-02-17 | $18.46 | $18.79 | $18.18 | $18.45 | $18.45 | 1,312,620 |
| 2016-02-16 | $17.45 | $19.05 | $17.36 | $18.46 | $18.46 | 2,388,460 |
| 2016-02-15 | $16.00 | $17.55 | $15.86 | $17.36 | $17.36 | 1,654,820 |
| 2016-02-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2016-02-11 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2016-02-10 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2016-02-09 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2016-02-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2016-02-05 | $17.00 | $17.46 | $16.50 | $16.68 | $16.68 | 1,407,290 |
| 2016-02-04 | $16.25 | $17.60 | $16.22 | $16.98 | $16.98 | 2,284,390 |
| 2016-02-03 | $15.90 | $16.25 | $15.60 | $16.16 | $16.16 | 1,273,930 |
| 2016-02-02 | $15.31 | $16.28 | $15.31 | $16.12 | $16.12 | 2,179,180 |
| 2016-02-01 | $15.50 | $16.14 | $15.19 | $15.62 | $15.62 | 1,629,340 |
| 2016-01-29 | $15.48 | $15.96 | $15.00 | $15.74 | $15.74 | 1,745,940 |
| 2016-01-28 | $16.19 | $16.45 | $15.14 | $15.18 | $15.18 | 2,267,100 |
| 2016-01-27 | $17.45 | $18.36 | $16.19 | $16.34 | $16.34 | 4,600,310 |
| 2016-01-26 | $19.30 | $19.55 | $17.46 | $17.99 | $17.99 | 2,858,110 |
| 2016-01-25 | $19.13 | $19.63 | $19.13 | $19.40 | $19.40 | 2,848,360 |
| 2016-01-22 | $19.30 | $19.99 | $18.65 | $19.25 | $19.25 | 2,353,880 |
| 2016-01-21 | $19.22 | $20.00 | $18.40 | $19.30 | $19.30 | 3,620,800 |
| 2016-01-20 | $18.70 | $19.60 | $18.41 | $19.28 | $19.28 | 2,417,390 |
| 2016-01-19 | $17.53 | $18.96 | $17.53 | $18.77 | $18.77 | 1,846,540 |
| 2016-01-18 | $16.98 | $18.21 | $16.50 | $17.87 | $17.87 | 2,421,030 |
| 2016-01-15 | $17.80 | $17.96 | $16.80 | $17.01 | $17.01 | 2,553,110 |
| 2016-01-14 | $16.28 | $17.90 | $16.28 | $17.75 | $17.75 | 3,204,170 |
| 2016-01-13 | $17.57 | $17.57 | $16.70 | $16.87 | $16.87 | 2,014,000 |
| 2016-01-12 | $16.66 | $17.53 | $16.25 | $17.17 | $17.17 | 4,341,440 |
| 2016-01-11 | $18.90 | $19.50 | $16.43 | $16.43 | $16.43 | 6,236,380 |
| 2016-01-08 | $18.98 | $19.34 | $16.50 | $18.26 | $18.26 | 3,946,840 |
| 2016-01-07 | $19.80 | $19.95 | $18.17 | $18.17 | $18.17 | 874,090 |
| 2016-01-06 | $19.57 | $20.40 | $19.57 | $20.17 | $20.17 | 3,151,520 |
| 2016-01-05 | $18.48 | $20.43 | $18.38 | $19.30 | $19.30 | 3,212,000 |
| 2016-01-04 | $22.70 | $22.79 | $20.41 | $20.41 | $20.41 | 2,342,680 |
| 2016-01-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2015-12-31 | $23.82 | $23.83 | $22.38 | $22.68 | $22.68 | 3,888,490 |
| 2015-12-30 | $24.00 | $24.19 | $22.97 | $23.52 | $23.52 | 2,291,000 |
| 2015-12-29 | $23.53 | $24.20 | $23.50 | $23.80 | $23.80 | 2,210,870 |
| 2015-12-28 | $25.04 | $25.04 | $23.10 | $23.35 | $23.35 | 3,172,350 |
| 2015-12-25 | $24.76 | $25.49 | $24.76 | $25.04 | $25.04 | 1,723,170 |
| 2015-12-24 | $25.31 | $25.31 | $24.01 | $25.00 | $25.00 | 2,407,740 |
| 2015-12-23 | $26.00 | $26.00 | $25.00 | $25.21 | $25.21 | 3,016,730 |
| 2015-12-22 | $25.40 | $26.43 | $24.90 | $26.02 | $26.02 | 3,078,510 |
| 2015-12-21 | $25.53 | $26.80 | $25.35 | $25.59 | $25.59 | 5,127,190 |
| 2015-12-18 | $24.20 | $25.66 | $24.05 | $25.47 | $25.47 | 4,546,880 |
| 2015-12-17 | $24.00 | $24.88 | $24.00 | $24.46 | $24.46 | 3,560,560 |
| 2015-12-16 | $24.70 | $25.12 | $23.66 | $24.25 | $24.25 | 3,604,930 |
| 2015-12-15 | $22.57 | $24.99 | $22.41 | $24.66 | $24.66 | 4,804,270 |
| 2015-12-14 | $22.58 | $23.71 | $22.18 | $22.78 | $22.78 | 3,378,290 |
| 2015-12-11 | $23.93 | $24.00 | $22.50 | $22.58 | $22.58 | 4,522,030 |
| 2015-12-10 | $24.19 | $25.00 | $23.50 | $23.78 | $23.78 | 6,691,840 |
| 2015-12-09 | $22.47 | $25.17 | $22.30 | $24.54 | $24.54 | 8,834,080 |
| 2015-12-08 | $20.90 | $23.10 | $19.82 | $23.10 | $23.10 | 6,528,070 |
| 2015-12-07 | $20.25 | $21.09 | $20.01 | $21.00 | $21.00 | 2,936,830 |
| 2015-12-04 | $20.02 | $21.00 | $19.90 | $20.29 | $20.29 | 3,631,620 |
| 2015-12-03 | $19.51 | $20.40 | $19.51 | $20.02 | $20.02 | 5,102,510 |
| 2015-12-02 | $20.30 | $21.50 | $19.96 | $19.96 | $19.96 | 6,608,360 |
| 2015-12-01 | $19.59 | $21.04 | $19.20 | $20.60 | $20.60 | 8,321,730 |
| 2015-11-30 | $19.34 | $19.69 | $18.22 | $19.59 | $19.59 | 8,503,490 |
| 2015-11-27 | $20.50 | $20.98 | $18.64 | $18.68 | $18.68 | 8,280,230 |
| 2015-11-26 | $20.00 | $20.98 | $19.80 | $20.71 | $20.71 | 8,204,350 |
| 2015-11-25 | $19.80 | $20.20 | $19.55 | $20.00 | $20.00 | 5,830,240 |
| 2015-11-24 | $19.03 | $20.68 | $18.51 | $20.28 | $20.28 | 9,461,590 |
| 2015-11-23 | $17.72 | $19.88 | $17.72 | $19.54 | $19.54 | 16,498,950 |
| 2015-11-20 | $16.46 | $18.32 | $16.42 | $18.08 | $18.08 | 10,995,840 |
| 2015-11-19 | $16.11 | $16.66 | $16.00 | $16.65 | $16.65 | 3,583,360 |
| 2015-11-18 | $16.36 | $16.49 | $15.94 | $16.02 | $16.02 | 2,917,880 |
| 2015-11-17 | $16.49 | $16.93 | $16.25 | $16.29 | $16.29 | 6,868,600 |
| 2015-11-16 | $15.95 | $16.62 | $15.85 | $16.59 | $16.59 | 3,372,790 |
| 2015-11-13 | $16.23 | $16.97 | $16.06 | $16.39 | $16.39 | 4,441,090 |
| 2015-11-12 | $16.63 | $16.70 | $16.20 | $16.39 | $16.39 | 5,109,120 |
| 2015-11-11 | $16.23 | $16.98 | $16.01 | $16.63 | $16.63 | 6,602,460 |
| 2015-11-10 | $15.93 | $16.30 | $15.68 | $16.26 | $16.26 | 5,820,940 |
| 2015-11-09 | $16.07 | $16.18 | $15.70 | $15.99 | $15.99 | 4,431,820 |
| 2015-11-06 | $16.00 | $16.36 | $15.95 | $16.25 | $16.25 | 3,751,410 |
| 2015-11-05 | $16.50 | $16.60 | $15.89 | $15.91 | $15.91 | 4,521,540 |
| 2015-11-04 | $15.51 | $16.48 | $15.50 | $16.39 | $16.39 | 7,483,510 |
| 2015-11-03 | $15.00 | $15.90 | $15.00 | $15.64 | $15.64 | 4,380,700 |
| 2015-11-02 | $15.17 | $15.64 | $14.13 | $15.03 | $15.03 | 9,075,210 |
| 2015-10-30 | $15.51 | $15.78 | $15.37 | $15.51 | $15.51 | 3,155,700 |
| 2015-10-29 | $15.40 | $15.81 | $15.23 | $15.67 | $15.67 | 4,109,770 |
| 2015-10-28 | $15.80 | $16.38 | $14.92 | $15.45 | $15.45 | 9,921,200 |
| 2015-10-27 | $16.00 | $16.00 | $15.01 | $15.73 | $15.73 | 5,201,290 |
| 2015-10-26 | $15.20 | $16.19 | $14.81 | $16.09 | $16.09 | 9,502,940 |
| 2015-10-23 | $14.98 | $15.49 | $14.38 | $15.14 | $15.14 | 9,301,690 |
| 2015-10-22 | $13.21 | $14.77 | $13.08 | $14.74 | $14.74 | 8,560,840 |
| 2015-10-21 | $14.16 | $14.98 | $13.41 | $13.43 | $13.43 | 8,218,080 |
| 2015-10-20 | $13.69 | $14.36 | $13.60 | $14.16 | $14.16 | 4,572,600 |
| 2015-10-19 | $14.24 | $14.31 | $13.74 | $13.81 | $13.81 | 4,734,290 |
| 2015-10-16 | $14.13 | $14.50 | $13.60 | $14.40 | $14.40 | 5,746,670 |
| 2015-10-15 | $13.10 | $14.19 | $13.10 | $13.99 | $13.99 | 6,160,480 |
| 2015-10-14 | $13.35 | $13.60 | $13.05 | $13.17 | $13.17 | 4,888,600 |
| 2015-10-13 | $13.25 | $13.82 | $13.10 | $13.45 | $13.45 | 5,515,390 |
| 2015-10-12 | $12.66 | $13.65 | $12.66 | $13.49 | $13.49 | 5,930,150 |
| 2015-10-09 | $12.50 | $12.78 | $12.21 | $12.73 | $12.73 | 4,937,250 |
| 2015-10-08 | $12.20 | $12.71 | $11.90 | $12.56 | $12.56 | 5,690,270 |
| 2015-10-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2015-10-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2015-10-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2015-10-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2015-10-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2015-09-30 | $11.89 | $12.12 | $11.50 | $11.77 | $11.77 | 3,477,320 |
| 2015-09-29 | $11.97 | $12.54 | $11.75 | $11.91 | $11.91 | 4,567,410 |
| 2015-09-28 | $11.98 | $12.37 | $11.64 | $12.23 | $12.23 | 4,033,100 |
| 2015-09-25 | $12.65 | $12.75 | $11.65 | $11.87 | $11.87 | 4,795,120 |
| 2015-09-24 | $12.30 | $12.68 | $12.08 | $12.64 | $12.64 | 5,733,750 |
| 2015-09-23 | $12.75 | $12.75 | $11.91 | $12.17 | $12.17 | 4,731,810 |
| 2015-09-22 | $12.90 | $13.17 | $12.50 | $12.88 | $12.88 | 4,542,940 |
| 2015-09-21 | $12.33 | $13.26 | $12.03 | $12.96 | $12.96 | 4,543,200 |
| 2015-09-18 | $12.61 | $12.61 | $12.04 | $12.43 | $12.43 | 2,770,830 |
| 2015-09-17 | $12.40 | $13.00 | $12.15 | $12.23 | $12.23 | 5,218,960 |
| 2015-09-16 | $11.78 | $12.61 | $11.60 | $12.61 | $12.61 | 5,091,360 |
| 2015-09-15 | $12.05 | $12.60 | $11.43 | $11.46 | $11.46 | 5,739,730 |
| 2015-09-14 | $14.22 | $14.79 | $12.70 | $12.70 | $12.70 | 7,322,420 |
| 2015-09-11 | $13.47 | $14.20 | $13.47 | $14.11 | $14.11 | 4,045,930 |
| 2015-09-10 | $14.01 | $14.38 | $13.75 | $13.80 | $13.80 | 4,994,720 |
| 2015-09-09 | $13.96 | $14.90 | $13.61 | $14.40 | $14.40 | 7,305,900 |
| 2015-09-08 | $12.35 | $13.59 | $12.07 | $13.59 | $13.59 | 4,483,580 |
| 2015-09-07 | $12.00 | $13.09 | $12.00 | $12.35 | $12.35 | 7,127,620 |
| 2015-09-04 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2015-09-03 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2015-09-02 | $12.20 | $13.65 | $11.88 | $12.04 | $12.04 | 8,889,980 |
| 2015-09-01 | $14.00 | $14.69 | $13.11 | $13.13 | $13.13 | 11,234,770 |
| 2015-08-31 | $13.40 | $14.55 | $13.00 | $14.55 | $14.55 | 11,657,950 |
| 2015-08-28 | $12.40 | $13.23 | $12.07 | $13.23 | $13.23 | 8,734,810 |
| 2015-08-27 | $12.10 | $12.50 | $11.10 | $12.03 | $12.03 | 8,640,210 |
| 2015-08-26 | $13.25 | $13.60 | $11.74 | $11.75 | $11.75 | 11,260,280 |
| 2015-08-25 | $13.04 | $14.00 | $13.04 | $13.04 | $13.04 | 8,134,790 |
| 2015-08-24 | $15.40 | $15.40 | $14.49 | $14.49 | $14.49 | 6,026,500 |
| 2015-08-21 | $16.00 | $17.25 | $15.30 | $16.10 | $16.10 | 12,528,640 |
| 2015-08-20 | $16.80 | $17.88 | $16.16 | $16.42 | $16.42 | 10,635,260 |
| 2015-08-19 | $16.06 | $17.80 | $15.56 | $17.22 | $17.22 | 12,244,500 |
| 2015-08-18 | $19.01 | $19.45 | $17.29 | $17.29 | $17.29 | 12,876,980 |
| 2015-08-17 | $20.00 | $20.95 | $19.00 | $19.21 | $19.21 | 19,768,310 |
| 2015-08-14 | $20.04 | $20.04 | $19.18 | $20.04 | $20.04 | 9,898,590 |
| 2015-08-13 | $16.93 | $18.46 | $16.85 | $18.22 | $18.22 | 23,191,810 |
| 2015-08-12 | $15.73 | $17.45 | $15.31 | $17.44 | $17.44 | 18,972,920 |
| 2015-08-11 | $16.15 | $16.18 | $15.60 | $15.86 | $15.86 | 13,072,140 |
| 2015-08-10 | $15.47 | $16.54 | $15.40 | $16.29 | $16.29 | 15,566,140 |
Hubei Yangfan Holding Company Ltd (600421) News Headlines
Recent Hubei Yangfan Holding Company Ltd (600421) News
Similar Companies to Hubei Yangfan Holding Company Ltd (600421) 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 | -- | -- | -- |