Beijing Airport HighTech Park CompanyLtd (600463) Exchange: SHG
Data as of July 11, 2025
$10.37 ($0.12) 1.17%
Beijing Airport HighTech Park CompanyLtd - Daily Information
Click for more stock information on Beijing Airport HighTech Park CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.25 |
| Previous Close | $10.37 |
| High | $10.40 |
| Low | $10.22 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.37 |
| Adjusted High | $10.40 |
| Adjusted Low | $10.22 |
About Beijing Airport HighTech Park CompanyLtd (600463)
Beijing Airport High-Tech Park Co., Ltd. is a China-based company principally engaged in the development of lands and industrial real estate properties, the operation of architectural construction works, the sale and leasing of real estates, as well as the real estate management business. The Company operates its businesses principally in Beijing, China.
Invest in Beijing Airport HighTech Park CompanyLtd (600463)
Historical Stock Data for Beijing Airport HighTech Park CompanyLtd (600463)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.25 | $10.40 | $10.22 | $10.37 | $10.37 | 7,313,400 |
| 2025-06-26 | $10.28 | $10.47 | $10.17 | $10.25 | $10.25 | 11,389,110 |
| 2025-06-25 | $10.48 | $10.58 | $10.27 | $10.40 | $10.40 | 14,039,600 |
| 2025-06-24 | $10.37 | $10.72 | $10.30 | $10.49 | $10.49 | 17,877,200 |
| 2025-06-23 | $9.99 | $10.47 | $9.93 | $10.37 | $10.37 | 19,284,600 |
| 2025-06-20 | $11.00 | $11.05 | $10.18 | $10.23 | $10.23 | 33,756,200 |
| 2025-06-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 7,219,500 |
| 2025-06-18 | $10.07 | $10.15 | $9.87 | $9.95 | $9.95 | 7,074,400 |
| 2025-06-17 | $10.30 | $10.30 | $10.04 | $10.09 | $10.09 | 7,046,200 |
| 2025-06-13 | $10.38 | $10.38 | $10.08 | $10.10 | $10.10 | 9,455,900 |
| 2025-06-12 | $10.46 | $10.48 | $10.22 | $10.39 | $10.39 | 9,868,900 |
| 2025-06-11 | $10.25 | $10.59 | $10.17 | $10.48 | $10.48 | 19,639,500 |
| 2025-06-10 | $10.15 | $10.23 | $10.01 | $10.23 | $10.23 | 12,178,200 |
| 2025-06-09 | $10.09 | $10.19 | $10.04 | $10.18 | $10.18 | 9,053,300 |
| 2025-06-06 | $10.06 | $10.16 | $10.02 | $10.07 | $10.07 | 8,119,800 |
| 2025-06-05 | $10.13 | $10.19 | $9.97 | $10.10 | $10.10 | 10,160,500 |
| 2025-06-04 | $9.96 | $10.08 | $9.95 | $10.07 | $10.07 | 9,456,600 |
| 2025-06-03 | $9.93 | $10.12 | $9.89 | $9.98 | $9.98 | 11,078,370 |
| 2025-05-30 | $10.10 | $10.22 | $9.99 | $9.99 | $9.99 | 13,079,100 |
| 2025-05-29 | $10.10 | $10.25 | $10.05 | $10.18 | $10.18 | 17,380,000 |
| 2025-05-28 | $10.27 | $10.40 | $10.02 | $10.20 | $10.20 | 25,534,170 |
| 2025-05-27 | $10.46 | $10.58 | $10.27 | $10.34 | $10.34 | 31,839,100 |
| 2025-05-26 | $11.39 | $11.39 | $10.58 | $10.65 | $10.65 | 37,901,890 |
| 2025-05-23 | $12.35 | $12.95 | $11.75 | $11.75 | $11.75 | 44,357,480 |
| 2025-05-22 | $13.50 | $14.34 | $11.80 | $13.06 | $13.06 | 64,528,520 |
| 2025-05-21 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 5,467,790 |
| 2025-05-20 | $10.99 | $11.85 | $10.92 | $11.85 | $11.85 | 23,448,070 |
| 2025-05-19 | $10.38 | $10.77 | $10.07 | $10.77 | $10.77 | 12,538,800 |
| 2025-05-16 | $9.78 | $9.88 | $9.76 | $9.79 | $9.79 | 2,944,900 |
| 2025-05-15 | $9.72 | $9.99 | $9.71 | $9.80 | $9.80 | 3,842,200 |
| 2025-05-14 | $9.84 | $9.86 | $9.61 | $9.76 | $9.76 | 3,517,400 |
| 2025-05-13 | $9.92 | $9.92 | $9.73 | $9.80 | $9.80 | 3,901,700 |
| 2025-05-12 | $10.29 | $10.35 | $9.78 | $9.87 | $9.87 | 6,624,500 |
| 2025-05-09 | $10.13 | $10.36 | $10.01 | $10.24 | $10.24 | 8,775,500 |
| 2025-05-08 | $9.52 | $10.28 | $9.52 | $10.11 | $10.11 | 11,353,900 |
| 2025-05-07 | $9.56 | $9.73 | $9.44 | $9.60 | $9.60 | 8,301,900 |
| 2025-05-06 | $9.42 | $9.56 | $9.17 | $9.50 | $9.50 | 10,316,440 |
| 2025-04-30 | $8.75 | $9.34 | $8.66 | $9.34 | $9.34 | 6,568,040 |
| 2025-04-29 | $8.17 | $8.65 | $8.13 | $8.49 | $8.49 | 4,264,000 |
| 2025-04-28 | $8.58 | $8.58 | $8.14 | $8.18 | $8.18 | 3,043,800 |
| 2025-04-25 | $8.65 | $8.84 | $8.56 | $8.60 | $8.60 | 2,302,500 |
| 2025-04-24 | $8.84 | $8.87 | $8.59 | $8.63 | $8.63 | 2,947,100 |
| 2025-04-23 | $8.91 | $9.02 | $8.80 | $8.80 | $8.80 | 3,159,300 |
| 2025-04-22 | $8.78 | $8.95 | $8.70 | $8.89 | $8.89 | 3,430,200 |
| 2025-04-21 | $8.65 | $8.77 | $8.49 | $8.71 | $8.71 | 2,147,400 |
| 2025-04-18 | $8.51 | $8.68 | $8.41 | $8.63 | $8.63 | 2,419,800 |
| 2025-04-17 | $8.46 | $8.77 | $8.38 | $8.58 | $8.58 | 3,179,600 |
| 2025-04-16 | $8.60 | $8.65 | $8.25 | $8.46 | $8.46 | 2,326,300 |
| 2025-04-15 | $8.75 | $8.83 | $8.58 | $8.63 | $8.63 | 2,975,600 |
| 2025-04-14 | $8.85 | $8.98 | $8.67 | $8.81 | $8.81 | 3,731,100 |
| 2025-04-11 | $8.63 | $8.82 | $8.60 | $8.74 | $8.74 | 4,148,200 |
| 2025-04-10 | $8.54 | $8.94 | $8.43 | $8.70 | $8.70 | 5,626,600 |
| 2025-04-09 | $8.08 | $8.42 | $7.40 | $8.40 | $8.40 | 6,384,100 |
| 2025-04-08 | $8.22 | $8.40 | $7.71 | $8.09 | $8.09 | 4,587,300 |
| 2025-04-07 | $9.11 | $9.11 | $8.40 | $8.40 | $8.40 | 2,626,700 |
| 2025-04-03 | $9.23 | $9.40 | $9.11 | $9.33 | $9.33 | 2,194,800 |
| 2025-04-02 | $9.33 | $9.38 | $9.20 | $9.26 | $9.26 | 1,850,800 |
| 2025-04-01 | $9.09 | $9.32 | $9.09 | $9.28 | $9.28 | 1,855,600 |
| 2025-03-31 | $9.08 | $9.22 | $8.95 | $9.09 | $9.09 | 1,834,600 |
| 2025-03-28 | $9.35 | $9.35 | $9.19 | $9.20 | $9.20 | 1,718,700 |
| 2025-03-27 | $9.45 | $9.59 | $9.27 | $9.35 | $9.35 | 2,587,400 |
| 2025-03-26 | $9.15 | $9.64 | $9.15 | $9.45 | $9.45 | 2,639,500 |
| 2025-03-25 | $9.31 | $9.39 | $9.18 | $9.29 | $9.29 | 2,118,700 |
| 2025-03-24 | $9.78 | $9.85 | $9.19 | $9.33 | $9.33 | 3,513,200 |
| 2025-03-21 | $9.90 | $9.92 | $9.66 | $9.71 | $9.71 | 2,704,500 |
| 2025-03-20 | $10.02 | $10.10 | $9.86 | $9.90 | $9.90 | 2,662,600 |
| 2025-03-19 | $9.96 | $10.09 | $9.88 | $10.02 | $10.02 | 2,390,700 |
| 2025-03-18 | $9.96 | $10.01 | $9.85 | $9.97 | $9.97 | 2,220,000 |
| 2025-03-17 | $10.07 | $10.08 | $9.88 | $9.95 | $9.95 | 2,897,000 |
| 2025-03-14 | $9.69 | $10.02 | $9.61 | $10.00 | $10.00 | 4,168,700 |
| 2025-03-13 | $10.14 | $10.14 | $9.59 | $9.68 | $9.68 | 6,888,000 |
| 2025-03-12 | $10.38 | $10.49 | $10.10 | $10.18 | $10.18 | 6,227,600 |
| 2025-03-11 | $10.14 | $10.35 | $9.99 | $10.35 | $10.35 | 5,493,410 |
| 2025-03-10 | $10.23 | $10.36 | $10.15 | $10.21 | $10.21 | 4,293,600 |
| 2025-03-07 | $10.36 | $10.46 | $10.10 | $10.27 | $10.27 | 5,039,100 |
| 2025-03-06 | $10.26 | $10.47 | $10.20 | $10.39 | $10.39 | 4,855,500 |
| 2025-03-05 | $10.42 | $10.43 | $10.02 | $10.33 | $10.33 | 4,737,400 |
| 2025-03-04 | $10.18 | $10.44 | $10.18 | $10.42 | $10.42 | 2,858,600 |
| 2025-03-03 | $10.18 | $10.59 | $10.15 | $10.29 | $10.29 | 5,945,850 |
| 2025-02-28 | $10.31 | $10.45 | $10.10 | $10.10 | $10.10 | 3,627,810 |
| 2025-02-27 | $10.47 | $10.62 | $10.31 | $10.40 | $10.40 | 3,018,300 |
| 2025-02-26 | $10.40 | $10.61 | $10.39 | $10.52 | $10.52 | 4,753,150 |
| 2025-02-25 | $10.35 | $10.67 | $10.30 | $10.39 | $10.39 | 6,179,300 |
| 2025-02-24 | $10.71 | $10.75 | $10.34 | $10.40 | $10.40 | 6,620,700 |
| 2025-02-20 | $10.53 | $10.69 | $10.31 | $10.49 | $10.49 | 6,067,200 |
| 2025-02-19 | $10.64 | $11.09 | $10.48 | $10.60 | $10.60 | 9,015,300 |
| 2025-02-18 | $10.47 | $10.74 | $10.21 | $10.70 | $10.70 | 9,297,500 |
| 2025-02-17 | $9.97 | $10.83 | $9.95 | $10.53 | $10.53 | 10,457,100 |
| 2025-02-14 | $10.00 | $10.13 | $9.84 | $9.91 | $9.91 | 2,954,900 |
| 2025-02-13 | $9.98 | $10.26 | $9.91 | $10.06 | $10.06 | 4,788,560 |
| 2025-02-12 | $10.02 | $10.17 | $9.82 | $10.05 | $10.05 | 4,563,060 |
| 2025-02-11 | $10.16 | $10.38 | $9.91 | $9.99 | $9.99 | 5,502,280 |
| 2025-02-10 | $9.78 | $10.27 | $9.67 | $10.19 | $10.19 | 5,829,400 |
| 2025-02-07 | $9.64 | $9.88 | $9.51 | $9.78 | $9.78 | 6,030,300 |
| 2025-02-06 | $9.46 | $9.72 | $9.31 | $9.63 | $9.63 | 4,592,260 |
| 2025-02-05 | $9.40 | $9.56 | $9.20 | $9.46 | $9.46 | 4,837,900 |
| 2025-01-27 | $9.55 | $9.64 | $9.21 | $9.21 | $9.21 | 6,545,800 |
| 2025-01-24 | $9.98 | $9.98 | $9.37 | $9.48 | $9.48 | 9,477,300 |
| 2025-01-23 | $8.99 | $9.83 | $8.99 | $9.83 | $9.83 | 6,444,490 |
| 2025-01-22 | $9.24 | $9.24 | $8.90 | $8.94 | $8.94 | 3,781,040 |
| 2025-01-21 | $9.65 | $9.70 | $9.24 | $9.27 | $9.27 | 4,816,430 |
| 2025-01-20 | $9.31 | $9.58 | $9.05 | $9.55 | $9.55 | 5,011,600 |
| 2025-01-17 | $9.46 | $9.47 | $9.18 | $9.30 | $9.30 | 3,216,600 |
| 2025-01-16 | $9.43 | $9.70 | $9.37 | $9.47 | $9.47 | 4,791,700 |
| 2025-01-15 | $9.50 | $9.65 | $9.38 | $9.42 | $9.42 | 3,507,800 |
| 2025-01-14 | $9.45 | $9.57 | $9.25 | $9.51 | $9.51 | 3,441,290 |
| 2025-01-13 | $9.13 | $9.38 | $8.85 | $9.27 | $9.27 | 3,402,300 |
| 2025-01-09 | $9.53 | $9.88 | $9.48 | $9.72 | $9.72 | 4,390,380 |
| 2025-01-08 | $9.63 | $9.76 | $9.39 | $9.54 | $9.54 | 3,315,000 |
| 2025-01-07 | $9.26 | $9.69 | $9.22 | $9.63 | $9.63 | 3,743,100 |
| 2025-01-06 | $9.21 | $9.44 | $8.93 | $9.27 | $9.27 | 3,146,740 |
| 2025-01-03 | $9.85 | $9.93 | $9.33 | $9.38 | $9.38 | 3,796,300 |
| 2025-01-02 | $9.91 | $10.22 | $9.69 | $9.83 | $9.83 | 3,816,700 |
| 2024-12-31 | $10.22 | $10.25 | $9.91 | $9.93 | $9.93 | 2,635,900 |
| 2024-12-30 | $10.54 | $10.55 | $10.07 | $10.12 | $10.12 | 3,870,900 |
| 2024-12-27 | $10.48 | $10.77 | $10.32 | $10.54 | $10.54 | 5,913,100 |
| 2024-12-26 | $10.00 | $10.44 | $9.98 | $10.35 | $10.35 | 4,881,910 |
| 2024-12-25 | $10.46 | $10.46 | $9.90 | $10.03 | $10.03 | 3,842,010 |
| 2024-12-24 | $10.50 | $10.50 | $10.15 | $10.45 | $10.45 | 3,601,600 |
| 2024-12-23 | $11.05 | $11.05 | $10.29 | $10.34 | $10.34 | 5,410,500 |
| 2024-12-20 | $11.02 | $11.20 | $10.95 | $11.06 | $11.06 | 3,265,300 |
| 2024-12-19 | $10.96 | $11.19 | $10.89 | $11.02 | $11.02 | 3,324,200 |
| 2024-12-18 | $11.28 | $11.46 | $11.04 | $11.10 | $11.10 | 4,591,800 |
| 2024-12-17 | $11.73 | $11.78 | $11.21 | $11.28 | $11.28 | 6,098,200 |
| 2024-12-16 | $11.71 | $11.90 | $11.59 | $11.74 | $11.74 | 3,898,440 |
| 2024-12-13 | $12.29 | $12.34 | $11.68 | $11.71 | $11.71 | 7,161,000 |
| 2024-12-12 | $12.35 | $12.50 | $12.19 | $12.34 | $12.34 | 5,739,000 |
| 2024-12-11 | $12.23 | $12.56 | $12.05 | $12.41 | $12.41 | 8,172,700 |
| 2024-12-10 | $13.16 | $13.16 | $12.63 | $12.66 | $12.66 | 5,830,920 |
| 2024-12-09 | $13.05 | $13.11 | $12.34 | $12.59 | $12.59 | 8,323,200 |
| 2024-12-06 | $12.90 | $13.24 | $12.80 | $13.14 | $13.14 | 7,371,300 |
| 2024-12-05 | $12.35 | $12.86 | $12.30 | $12.82 | $12.82 | 4,919,300 |
| 2024-12-04 | $13.23 | $13.23 | $12.58 | $12.64 | $12.64 | 9,439,900 |
| 2024-12-03 | $12.89 | $13.56 | $12.78 | $13.42 | $13.42 | 12,139,000 |
| 2024-12-02 | $12.91 | $13.01 | $12.67 | $12.92 | $12.92 | 8,478,940 |
| 2024-11-29 | $13.22 | $13.55 | $12.77 | $13.02 | $13.02 | 13,199,540 |
| 2024-11-28 | $13.20 | $13.85 | $13.02 | $13.45 | $13.45 | 18,199,960 |
| 2024-11-27 | $13.20 | $13.26 | $12.17 | $12.80 | $12.80 | 13,470,190 |
| 2024-11-26 | $12.56 | $13.70 | $12.54 | $13.52 | $13.52 | 19,346,650 |
| 2024-11-25 | $12.30 | $13.05 | $12.13 | $12.70 | $12.70 | 9,327,940 |
| 2024-11-22 | $12.62 | $12.71 | $12.23 | $12.26 | $12.26 | 4,909,040 |
| 2024-11-21 | $12.43 | $12.76 | $12.32 | $12.63 | $12.63 | 4,996,890 |
| 2024-11-20 | $11.95 | $12.53 | $11.85 | $12.50 | $12.50 | 7,383,100 |
| 2024-11-19 | $11.66 | $11.95 | $11.50 | $11.94 | $11.94 | 7,105,740 |
| 2024-11-18 | $12.27 | $12.37 | $11.55 | $11.66 | $11.66 | 8,163,500 |
| 2024-11-15 | $12.72 | $13.03 | $12.19 | $12.27 | $12.27 | 8,025,300 |
| 2024-11-14 | $13.03 | $13.20 | $12.61 | $12.83 | $12.83 | 10,595,090 |
| 2024-11-13 | $12.80 | $13.07 | $12.52 | $12.95 | $12.95 | 8,979,500 |
| 2024-11-12 | $13.49 | $13.60 | $12.58 | $12.82 | $12.82 | 14,586,410 |
| 2024-11-11 | $13.05 | $13.50 | $12.85 | $13.47 | $13.47 | 12,501,200 |
| 2024-11-08 | $13.50 | $13.55 | $12.92 | $13.05 | $13.05 | 14,708,580 |
| 2024-11-07 | $13.15 | $13.75 | $13.12 | $13.54 | $13.54 | 11,906,200 |
| 2024-11-06 | $13.35 | $13.60 | $13.06 | $13.42 | $13.42 | 11,499,100 |
| 2024-11-05 | $13.03 | $13.62 | $13.00 | $13.53 | $13.53 | 11,812,100 |
| 2024-11-04 | $13.00 | $13.23 | $12.65 | $13.10 | $13.10 | 12,104,760 |
| 2024-11-01 | $14.60 | $14.76 | $13.28 | $13.28 | $13.28 | 15,495,400 |
| 2024-10-31 | $14.40 | $15.40 | $14.11 | $14.76 | $14.76 | 17,898,500 |
| 2024-10-30 | $14.60 | $14.80 | $14.04 | $14.54 | $14.54 | 17,439,850 |
| 2024-10-29 | $15.80 | $16.00 | $15.00 | $15.10 | $15.10 | 26,610,070 |
| 2024-10-28 | $16.00 | $17.06 | $15.61 | $16.50 | $16.50 | 38,020,320 |
| 2024-10-25 | $14.90 | $15.51 | $14.59 | $15.51 | $15.51 | 8,011,820 |
| 2024-10-24 | $13.54 | $14.49 | $13.27 | $14.10 | $14.10 | 24,197,460 |
| 2024-10-23 | $13.07 | $14.20 | $12.83 | $13.51 | $13.51 | 22,767,600 |
| 2024-10-22 | $13.50 | $14.21 | $12.71 | $13.34 | $13.34 | 32,518,260 |
| 2024-10-21 | $11.73 | $12.93 | $11.51 | $12.93 | $12.93 | 18,127,860 |
| 2024-10-18 | $11.73 | $12.05 | $11.22 | $11.75 | $11.75 | 22,102,300 |
| 2024-10-17 | $11.57 | $12.34 | $11.01 | $12.06 | $12.06 | 28,479,990 |
| 2024-10-16 | $11.29 | $11.55 | $11.00 | $11.50 | $11.50 | 20,136,500 |
| 2024-10-15 | $10.80 | $11.44 | $10.48 | $11.00 | $11.00 | 20,113,240 |
| 2024-10-14 | $10.27 | $10.94 | $10.18 | $10.80 | $10.80 | 15,842,790 |
| 2024-10-11 | $10.10 | $10.55 | $9.99 | $10.15 | $10.15 | 13,690,500 |
| 2024-10-10 | $10.10 | $10.37 | $9.63 | $10.10 | $10.10 | 17,474,890 |
| 2024-10-09 | $11.21 | $11.30 | $10.65 | $10.65 | $10.65 | 14,125,360 |
| 2024-10-08 | $13.47 | $13.51 | $11.54 | $11.83 | $11.83 | 37,619,080 |
| 2024-09-30 | $11.62 | $12.68 | $11.12 | $12.41 | $12.41 | 37,407,280 |
| 2024-09-27 | $11.58 | $11.87 | $11.30 | $11.56 | $11.56 | 31,568,480 |
| 2024-09-26 | $9.68 | $10.84 | $9.68 | $10.84 | $10.84 | 24,511,080 |
| 2024-09-25 | $9.80 | $10.53 | $9.80 | $9.85 | $9.85 | 24,793,940 |
| 2024-09-24 | $9.70 | $10.37 | $9.35 | $9.84 | $9.84 | 21,975,340 |
| 2024-09-23 | $9.55 | $9.87 | $9.22 | $9.60 | $9.60 | 18,521,440 |
| 2024-09-20 | $9.50 | $10.10 | $9.29 | $10.02 | $10.02 | 25,476,080 |
| 2024-09-19 | $9.27 | $10.15 | $9.27 | $9.56 | $9.56 | 28,511,800 |
| 2024-09-18 | $9.10 | $10.76 | $8.80 | $10.30 | $10.30 | 36,875,260 |
| 2024-09-13 | $9.01 | $9.78 | $9.00 | $9.78 | $9.78 | 23,474,550 |
| 2024-09-12 | $8.19 | $8.89 | $8.12 | $8.89 | $8.89 | 9,448,600 |
| 2024-09-11 | $8.07 | $8.20 | $7.90 | $8.08 | $8.08 | 2,507,700 |
| 2024-09-10 | $8.50 | $8.52 | $8.05 | $8.05 | $8.05 | 4,452,000 |
| 2024-09-09 | $8.04 | $8.49 | $7.87 | $8.39 | $8.39 | 6,052,500 |
| 2024-09-06 | $8.06 | $8.20 | $8.00 | $8.08 | $8.08 | 2,965,600 |
| 2024-09-05 | $8.62 | $8.65 | $7.99 | $8.04 | $8.04 | 4,882,400 |
| 2024-09-04 | $8.08 | $8.55 | $8.08 | $8.16 | $8.16 | 6,378,500 |
| 2024-09-03 | $7.73 | $8.20 | $7.72 | $8.07 | $8.07 | 5,139,100 |
| 2024-09-02 | $7.93 | $7.99 | $7.78 | $7.83 | $7.83 | 3,915,500 |
| 2024-08-30 | $7.80 | $8.28 | $7.66 | $8.00 | $8.00 | 6,448,250 |
| 2024-08-29 | $7.91 | $8.18 | $7.70 | $7.95 | $7.95 | 6,418,100 |
| 2024-08-28 | $7.98 | $8.10 | $7.81 | $8.00 | $8.00 | 5,083,000 |
| 2024-08-27 | $8.48 | $8.93 | $7.94 | $8.27 | $8.27 | 9,112,310 |
| 2024-08-26 | $7.87 | $8.61 | $7.51 | $8.57 | $8.57 | 9,121,200 |
| 2024-08-23 | $7.93 | $8.00 | $7.78 | $7.88 | $7.88 | 2,638,500 |
| 2024-08-22 | $8.19 | $8.26 | $7.92 | $8.00 | $8.00 | 2,796,400 |
| 2024-08-21 | $8.07 | $8.14 | $7.93 | $8.09 | $8.09 | 4,285,800 |
| 2024-08-20 | $8.36 | $8.49 | $8.04 | $8.05 | $8.05 | 4,761,600 |
| 2024-08-19 | $8.74 | $8.85 | $8.28 | $8.44 | $8.44 | 7,349,920 |
| 2024-08-16 | $8.61 | $9.07 | $8.61 | $8.94 | $8.94 | 8,189,900 |
| 2024-08-15 | $8.54 | $8.73 | $8.42 | $8.68 | $8.68 | 3,260,380 |
| 2024-08-14 | $8.61 | $8.68 | $8.50 | $8.54 | $8.54 | 2,058,480 |
| 2024-08-13 | $8.54 | $8.62 | $8.37 | $8.62 | $8.62 | 2,498,500 |
| 2024-08-12 | $8.98 | $8.98 | $8.44 | $8.54 | $8.54 | 4,239,550 |
| 2024-08-09 | $8.80 | $9.07 | $8.70 | $8.80 | $8.80 | 4,261,150 |
| 2024-08-08 | $9.09 | $9.59 | $8.74 | $8.89 | $8.89 | 8,109,100 |
| 2024-08-07 | $9.27 | $9.35 | $9.00 | $9.16 | $9.16 | 6,317,200 |
| 2024-08-06 | $8.99 | $9.55 | $8.90 | $9.22 | $9.22 | 9,721,200 |
| 2024-08-05 | $9.11 | $9.52 | $8.78 | $8.86 | $8.86 | 10,538,390 |
| 2024-08-02 | $9.20 | $9.80 | $9.10 | $9.43 | $9.43 | 10,945,410 |
| 2024-08-01 | $8.94 | $9.36 | $8.94 | $9.20 | $9.20 | 10,482,360 |
| 2024-07-31 | $8.70 | $9.56 | $8.48 | $9.04 | $9.04 | 20,134,200 |
| 2024-07-30 | $8.35 | $8.69 | $8.23 | $8.69 | $8.69 | 15,090,960 |
| 2024-07-29 | $7.26 | $7.90 | $7.17 | $7.90 | $7.90 | 6,456,150 |
| 2024-07-26 | $7.13 | $7.25 | $7.10 | $7.18 | $7.18 | 970,100 |
| 2024-07-25 | $7.04 | $7.23 | $7.02 | $7.13 | $7.13 | 1,391,600 |
| 2024-07-24 | $7.26 | $7.45 | $7.10 | $7.12 | $7.12 | 2,179,730 |
| 2024-07-23 | $7.31 | $7.58 | $7.31 | $7.37 | $7.37 | 2,783,180 |
| 2024-07-22 | $7.22 | $7.35 | $7.19 | $7.30 | $7.30 | 1,445,500 |
| 2024-07-19 | $7.20 | $7.36 | $7.16 | $7.23 | $7.23 | 1,673,200 |
| 2024-07-18 | $7.18 | $7.24 | $7.00 | $7.21 | $7.21 | 1,687,180 |
| 2024-07-17 | $7.24 | $7.32 | $7.14 | $7.18 | $7.18 | 1,771,230 |
| 2024-07-16 | $7.29 | $7.35 | $7.12 | $7.20 | $7.20 | 1,901,930 |
| 2024-07-15 | $7.77 | $7.77 | $7.16 | $7.27 | $7.27 | 5,003,000 |
| 2024-07-12 | $7.69 | $7.96 | $7.64 | $7.77 | $7.77 | 2,289,300 |
| 2024-07-11 | $7.55 | $7.71 | $7.53 | $7.65 | $7.65 | 2,151,600 |
| 2024-07-10 | $7.30 | $7.62 | $7.30 | $7.46 | $7.46 | 2,037,300 |
| 2024-07-09 | $7.60 | $7.69 | $7.15 | $7.55 | $7.55 | 3,261,300 |
| 2024-07-08 | $7.76 | $7.79 | $7.60 | $7.62 | $7.62 | 1,735,600 |
| 2024-07-05 | $7.59 | $7.87 | $7.46 | $7.80 | $7.80 | 2,447,900 |
| 2024-07-04 | $8.05 | $8.06 | $7.56 | $7.66 | $7.66 | 3,472,200 |
| 2024-07-03 | $8.04 | $8.14 | $7.95 | $8.07 | $8.07 | 2,755,800 |
| 2024-07-02 | $7.74 | $8.45 | $7.74 | $8.04 | $8.04 | 4,738,500 |
| 2024-07-01 | $7.66 | $7.91 | $7.56 | $7.89 | $7.89 | 2,982,700 |
| 2024-06-28 | $7.50 | $7.74 | $7.44 | $7.61 | $7.61 | 1,944,400 |
| 2024-06-27 | $7.71 | $7.88 | $7.50 | $7.55 | $7.55 | 2,251,300 |
| 2024-06-26 | $7.65 | $7.75 | $7.52 | $7.72 | $7.72 | 2,014,400 |
| 2024-06-25 | $7.52 | $7.76 | $7.47 | $7.64 | $7.64 | 3,061,200 |
| 2024-06-24 | $7.88 | $7.88 | $7.45 | $7.49 | $7.49 | 3,436,800 |
| 2024-06-21 | $7.79 | $8.08 | $7.79 | $7.94 | $7.94 | 2,361,600 |
| 2024-06-20 | $8.10 | $8.16 | $7.79 | $7.87 | $7.87 | 3,029,900 |
| 2024-06-19 | $8.30 | $8.34 | $8.10 | $8.13 | $8.13 | 2,442,800 |
| 2024-06-18 | $8.59 | $8.67 | $8.21 | $8.25 | $8.25 | 3,925,600 |
| 2024-06-17 | $8.16 | $8.78 | $8.15 | $8.50 | $8.50 | 6,111,500 |
| 2024-06-14 | $7.92 | $8.56 | $7.91 | $8.32 | $8.32 | 6,301,600 |
| 2024-06-13 | $8.11 | $8.17 | $7.76 | $7.97 | $7.97 | 3,849,100 |
| 2024-06-12 | $7.73 | $8.25 | $7.73 | $8.08 | $8.08 | 4,781,900 |
| 2024-06-11 | $7.60 | $7.81 | $7.41 | $7.80 | $7.80 | 3,628,900 |
| 2024-06-07 | $7.36 | $7.75 | $7.36 | $7.73 | $7.73 | 4,931,900 |
| 2024-06-06 | $7.67 | $7.78 | $7.11 | $7.29 | $7.29 | 7,633,000 |
| 2024-06-05 | $7.90 | $7.90 | $7.62 | $7.74 | $7.74 | 4,027,300 |
| 2024-06-04 | $7.91 | $8.02 | $7.70 | $7.94 | $7.94 | 3,805,600 |
| 2024-06-03 | $8.20 | $8.24 | $7.93 | $7.98 | $7.98 | 3,975,000 |
| 2024-05-31 | $8.36 | $8.40 | $8.22 | $8.24 | $8.24 | 2,662,400 |
| 2024-05-30 | $8.53 | $8.53 | $8.25 | $8.29 | $8.29 | 3,705,400 |
| 2024-05-29 | $8.49 | $8.73 | $8.42 | $8.52 | $8.52 | 4,901,700 |
| 2024-05-28 | $8.80 | $8.87 | $8.40 | $8.47 | $8.47 | 5,124,400 |
| 2024-05-27 | $8.73 | $8.78 | $8.42 | $8.67 | $8.67 | 6,004,200 |
| 2024-05-24 | $9.08 | $9.17 | $8.64 | $8.68 | $8.68 | 8,927,300 |
| 2024-05-23 | $9.31 | $9.44 | $9.03 | $9.08 | $9.08 | 11,985,400 |
| 2024-05-22 | $9.76 | $10.20 | $9.36 | $9.73 | $9.73 | 17,072,700 |
| 2024-05-21 | $10.00 | $10.19 | $9.70 | $9.86 | $9.86 | 16,091,850 |
| 2024-05-20 | $10.49 | $11.30 | $9.71 | $10.51 | $10.51 | 34,157,330 |
| 2024-05-17 | $10.14 | $10.30 | $10.12 | $10.30 | $10.30 | 12,569,000 |
| 2024-05-16 | $9.26 | $9.62 | $9.16 | $9.36 | $9.36 | 9,010,920 |
| 2024-05-15 | $9.17 | $9.63 | $9.04 | $9.21 | $9.21 | 11,071,310 |
| 2024-05-14 | $8.98 | $9.63 | $8.65 | $9.36 | $9.36 | 14,312,610 |
| 2024-05-13 | $8.87 | $9.23 | $8.65 | $9.01 | $9.01 | 18,293,410 |
| 2024-05-10 | $9.00 | $9.72 | $8.89 | $9.50 | $9.50 | 30,161,200 |
| 2024-05-09 | $8.02 | $8.84 | $8.02 | $8.84 | $8.84 | 6,457,700 |
| 2024-05-08 | $7.94 | $8.18 | $7.81 | $8.04 | $8.04 | 5,872,110 |
| 2024-05-07 | $7.72 | $7.96 | $7.56 | $7.90 | $7.90 | 5,642,000 |
| 2024-05-06 | $8.20 | $8.30 | $7.71 | $7.78 | $7.78 | 5,189,400 |
| 2024-04-30 | $8.23 | $8.32 | $7.88 | $8.04 | $8.04 | 3,916,500 |
| 2024-04-29 | $8.37 | $8.42 | $7.81 | $8.27 | $8.27 | 5,934,600 |
| 2024-04-26 | $8.34 | $8.51 | $8.16 | $8.37 | $8.37 | 3,300,900 |
| 2024-04-25 | $7.71 | $8.37 | $7.65 | $8.30 | $8.30 | 4,075,600 |
| 2024-04-24 | $7.66 | $7.84 | $7.60 | $7.84 | $7.84 | 2,439,100 |
| 2024-04-23 | $7.36 | $7.80 | $7.31 | $7.72 | $7.72 | 3,273,400 |
| 2024-04-22 | $7.21 | $7.43 | $7.10 | $7.32 | $7.32 | 2,594,800 |
| 2024-04-19 | $7.39 | $7.44 | $7.19 | $7.26 | $7.26 | 2,517,000 |
| 2024-04-18 | $7.36 | $7.59 | $7.21 | $7.39 | $7.39 | 3,468,000 |
| 2024-04-17 | $6.98 | $7.42 | $6.98 | $7.36 | $7.36 | 4,084,600 |
| 2024-04-16 | $7.60 | $7.60 | $6.88 | $6.88 | $6.88 | 4,924,600 |
| 2024-04-15 | $7.79 | $8.01 | $7.37 | $7.50 | $7.50 | 7,802,700 |
| 2024-04-12 | $8.52 | $8.55 | $8.14 | $8.19 | $8.19 | 3,729,700 |
| 2024-04-11 | $8.45 | $8.59 | $8.20 | $8.50 | $8.50 | 4,036,620 |
| 2024-04-10 | $9.04 | $9.08 | $8.35 | $8.59 | $8.59 | 8,004,350 |
| 2024-04-09 | $8.88 | $9.28 | $8.74 | $9.08 | $9.08 | 8,365,900 |
| 2024-04-08 | $9.11 | $9.40 | $8.72 | $8.97 | $8.97 | 10,772,980 |
| 2024-04-03 | $9.49 | $9.65 | $9.08 | $9.18 | $9.18 | 16,205,330 |
| 2024-04-02 | $9.10 | $9.96 | $8.98 | $9.96 | $9.96 | 25,655,410 |
| 2024-04-01 | $8.09 | $9.05 | $8.06 | $9.05 | $9.05 | 6,034,190 |
| 2024-03-29 | $8.38 | $8.54 | $8.01 | $8.23 | $8.23 | 12,022,650 |
| 2024-03-28 | $8.26 | $9.41 | $8.26 | $8.70 | $8.70 | 15,720,790 |
| 2024-03-27 | $7.82 | $8.60 | $7.69 | $8.60 | $8.60 | 9,923,930 |
| 2024-03-26 | $7.61 | $7.89 | $7.60 | $7.82 | $7.82 | 2,673,800 |
| 2024-03-25 | $7.74 | $7.92 | $7.52 | $7.62 | $7.62 | 2,511,940 |
| 2024-03-22 | $7.94 | $8.03 | $7.72 | $7.81 | $7.81 | 2,748,200 |
| 2024-03-21 | $7.84 | $7.95 | $7.77 | $7.93 | $7.93 | 1,911,800 |
| 2024-03-20 | $7.65 | $7.87 | $7.65 | $7.81 | $7.81 | 2,469,500 |
| 2024-03-19 | $7.70 | $7.77 | $7.66 | $7.69 | $7.69 | 1,962,300 |
| 2024-03-18 | $7.74 | $7.82 | $7.61 | $7.69 | $7.69 | 2,994,600 |
| 2024-03-15 | $7.55 | $7.71 | $7.49 | $7.71 | $7.71 | 2,096,600 |
| 2024-03-14 | $7.49 | $7.59 | $7.36 | $7.55 | $7.55 | 2,375,700 |
| 2024-03-13 | $7.57 | $7.60 | $7.34 | $7.44 | $7.44 | 2,854,000 |
| 2024-03-12 | $7.31 | $7.72 | $7.27 | $7.63 | $7.63 | 4,331,460 |
| 2024-03-11 | $7.30 | $7.32 | $7.17 | $7.31 | $7.31 | 2,324,300 |
| 2024-03-08 | $7.19 | $7.32 | $7.07 | $7.26 | $7.26 | 2,529,600 |
| 2024-03-07 | $7.11 | $7.34 | $7.08 | $7.19 | $7.19 | 2,635,800 |
| 2024-03-06 | $6.98 | $7.21 | $6.90 | $7.11 | $7.11 | 2,883,110 |
| 2024-03-05 | $7.17 | $7.18 | $6.95 | $6.99 | $6.99 | 3,395,170 |
| 2024-03-04 | $7.31 | $7.41 | $7.01 | $7.18 | $7.18 | 3,394,700 |
| 2024-03-01 | $7.30 | $7.43 | $7.23 | $7.35 | $7.35 | 3,172,900 |
| 2024-02-29 | $7.10 | $7.40 | $7.03 | $7.26 | $7.26 | 5,062,500 |
| 2024-02-28 | $7.94 | $8.28 | $7.15 | $7.15 | $7.15 | 7,486,600 |
| 2024-02-27 | $7.44 | $8.04 | $7.30 | $7.94 | $7.94 | 5,122,100 |
| 2024-02-26 | $7.22 | $7.69 | $7.18 | $7.44 | $7.44 | 6,214,030 |
| 2024-02-23 | $7.16 | $7.36 | $7.03 | $7.22 | $7.22 | 4,409,600 |
| 2024-02-22 | $6.97 | $7.35 | $6.88 | $7.16 | $7.16 | 4,812,300 |
| 2024-02-21 | $6.70 | $7.29 | $6.70 | $6.94 | $6.94 | 7,283,690 |
| 2024-02-20 | $6.43 | $6.93 | $6.34 | $6.93 | $6.93 | 9,270,810 |
| 2024-02-19 | $5.74 | $6.30 | $5.68 | $6.30 | $6.30 | 5,543,420 |
| 2024-02-08 | $5.42 | $5.88 | $5.09 | $5.73 | $5.73 | 12,354,120 |
| 2024-02-07 | $6.34 | $6.36 | $5.66 | $5.66 | $5.66 | 8,241,300 |
| 2024-02-06 | $6.43 | $6.49 | $6.23 | $6.29 | $6.29 | 6,487,300 |
| 2024-02-05 | $7.63 | $7.63 | $6.92 | $6.92 | $6.92 | 2,663,900 |
| 2024-02-02 | $8.27 | $8.27 | $7.36 | $7.69 | $7.69 | 5,522,050 |
| 2024-02-01 | $8.51 | $8.51 | $7.81 | $8.16 | $8.16 | 7,008,450 |
| 2024-01-31 | $9.13 | $9.15 | $8.44 | $8.59 | $8.59 | 4,796,300 |
| 2024-01-30 | $9.17 | $9.49 | $8.98 | $9.19 | $9.19 | 5,485,100 |
| 2024-01-29 | $9.62 | $9.71 | $9.17 | $9.32 | $9.32 | 3,947,000 |
| 2024-01-26 | $9.15 | $9.75 | $9.15 | $9.62 | $9.62 | 4,680,200 |
| 2024-01-25 | $8.60 | $9.25 | $8.59 | $9.22 | $9.22 | 4,329,810 |
| 2024-01-24 | $8.30 | $8.78 | $8.19 | $8.60 | $8.60 | 3,260,300 |
| 2024-01-23 | $8.22 | $8.33 | $8.02 | $8.27 | $8.27 | 3,343,200 |
| 2024-01-22 | $8.76 | $8.86 | $8.22 | $8.26 | $8.26 | 4,121,400 |
| 2024-01-19 | $9.02 | $9.04 | $8.73 | $8.82 | $8.82 | 2,477,100 |
| 2024-01-18 | $9.10 | $9.15 | $8.71 | $8.96 | $8.96 | 3,898,400 |
| 2024-01-17 | $9.29 | $9.29 | $9.08 | $9.09 | $9.09 | 2,672,200 |
| 2024-01-16 | $9.59 | $9.61 | $9.11 | $9.28 | $9.28 | 4,979,800 |
| 2024-01-15 | $9.45 | $9.57 | $9.35 | $9.53 | $9.53 | 1,758,300 |
| 2024-01-12 | $9.62 | $9.72 | $9.42 | $9.42 | $9.42 | 1,785,600 |
| 2024-01-11 | $9.36 | $9.55 | $9.36 | $9.55 | $9.55 | 1,902,300 |
| 2024-01-10 | $9.47 | $9.65 | $9.34 | $9.41 | $9.41 | 2,186,050 |
| 2024-01-09 | $9.48 | $9.65 | $9.44 | $9.49 | $9.49 | 2,101,800 |
| 2024-01-08 | $9.66 | $9.66 | $9.40 | $9.43 | $9.43 | 2,350,900 |
| 2024-01-05 | $9.78 | $9.84 | $9.52 | $9.58 | $9.58 | 2,292,100 |
| 2024-01-04 | $9.73 | $9.80 | $9.68 | $9.77 | $9.77 | 2,426,900 |
| 2024-01-03 | $9.70 | $9.82 | $9.62 | $9.73 | $9.73 | 1,723,700 |
| 2024-01-02 | $9.90 | $9.90 | $9.66 | $9.70 | $9.70 | 2,651,200 |
| 2024-01-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2023-12-29 | $9.83 | $9.93 | $9.65 | $9.86 | $9.86 | 3,010,910 |
| 2023-12-28 | $9.60 | $9.83 | $9.47 | $9.78 | $9.78 | 3,084,300 |
| 2023-12-27 | $9.61 | $9.69 | $9.45 | $9.63 | $9.63 | 2,726,000 |
| 2023-12-26 | $9.65 | $9.72 | $9.51 | $9.61 | $9.61 | 2,264,700 |
| 2023-12-25 | $9.86 | $9.86 | $9.50 | $9.60 | $9.60 | 3,729,000 |
| 2023-12-22 | $10.07 | $10.16 | $9.78 | $9.86 | $9.86 | 3,857,800 |
| 2023-12-21 | $9.84 | $10.04 | $9.79 | $9.98 | $9.98 | 3,645,500 |
| 2023-12-20 | $10.09 | $10.24 | $9.85 | $9.89 | $9.89 | 3,881,980 |
| 2023-12-19 | $10.18 | $10.45 | $10.00 | $10.12 | $10.12 | 4,632,500 |
| 2023-12-18 | $10.25 | $10.52 | $10.15 | $10.24 | $10.24 | 5,478,600 |
| 2023-12-15 | $10.50 | $10.70 | $10.25 | $10.49 | $10.49 | 7,732,300 |
| 2023-12-14 | $10.45 | $10.57 | $10.23 | $10.30 | $10.30 | 4,858,000 |
| 2023-12-13 | $10.38 | $10.61 | $10.36 | $10.46 | $10.46 | 5,278,600 |
| 2023-12-12 | $10.30 | $10.53 | $10.24 | $10.51 | $10.51 | 6,019,590 |
| 2023-12-11 | $10.09 | $10.36 | $10.08 | $10.26 | $10.26 | 5,460,700 |
| 2023-12-08 | $10.66 | $10.69 | $10.17 | $10.25 | $10.25 | 7,753,970 |
| 2023-12-07 | $10.65 | $10.80 | $10.51 | $10.65 | $10.65 | 8,368,700 |
| 2023-12-06 | $10.57 | $10.88 | $10.50 | $10.65 | $10.65 | 12,081,260 |
| 2023-12-05 | $11.10 | $11.37 | $10.60 | $10.62 | $10.62 | 17,956,920 |
| 2023-12-04 | $10.02 | $10.93 | $9.92 | $10.93 | $10.93 | 11,123,700 |
| 2023-12-01 | $9.67 | $9.99 | $9.66 | $9.94 | $9.94 | 6,787,000 |
| 2023-11-30 | $9.70 | $10.16 | $9.56 | $9.85 | $9.85 | 10,116,100 |
| 2023-11-29 | $9.58 | $10.28 | $9.48 | $9.74 | $9.74 | 13,639,550 |
| 2023-11-28 | $9.72 | $9.72 | $9.21 | $9.53 | $9.53 | 11,574,640 |
| 2023-11-27 | $10.20 | $10.25 | $9.62 | $9.70 | $9.70 | 22,812,180 |
| 2023-11-24 | $9.84 | $10.81 | $9.77 | $10.53 | $10.53 | 25,545,480 |
| 2023-11-23 | $9.46 | $9.89 | $9.44 | $9.83 | $9.83 | 5,526,900 |
| 2023-11-22 | $9.63 | $9.91 | $9.58 | $9.61 | $9.61 | 4,459,700 |
| 2023-11-21 | $9.35 | $9.70 | $9.35 | $9.55 | $9.55 | 4,327,100 |
| 2023-11-20 | $9.34 | $9.50 | $9.27 | $9.36 | $9.36 | 2,643,850 |
| 2023-11-17 | $9.26 | $9.43 | $9.20 | $9.30 | $9.30 | 2,071,150 |
| 2023-11-16 | $9.28 | $9.36 | $9.16 | $9.26 | $9.26 | 2,698,000 |
| 2023-11-15 | $9.58 | $9.66 | $9.28 | $9.33 | $9.33 | 5,174,770 |
| 2023-11-14 | $9.15 | $9.94 | $9.09 | $9.59 | $9.59 | 8,805,360 |
| 2023-11-13 | $8.98 | $9.16 | $8.95 | $9.14 | $9.14 | 1,973,600 |
| 2023-11-10 | $9.01 | $9.06 | $8.89 | $8.97 | $8.97 | 1,735,700 |
| 2023-11-09 | $9.20 | $9.24 | $8.99 | $9.02 | $9.02 | 2,050,200 |
| 2023-11-08 | $9.19 | $9.27 | $9.09 | $9.23 | $9.23 | 2,118,200 |
| 2023-11-07 | $9.16 | $9.24 | $9.07 | $9.17 | $9.17 | 2,474,800 |
| 2023-11-06 | $9.02 | $9.20 | $8.93 | $9.16 | $9.16 | 2,691,030 |
| 2023-11-03 | $9.10 | $9.20 | $8.95 | $8.98 | $8.98 | 2,194,800 |
| 2023-11-02 | $9.20 | $9.33 | $9.05 | $9.12 | $9.12 | 3,422,820 |
| 2023-11-01 | $9.09 | $9.23 | $9.01 | $9.18 | $9.18 | 2,993,320 |
| 2023-10-31 | $8.80 | $9.20 | $8.79 | $9.06 | $9.06 | 3,725,300 |
| 2023-10-30 | $8.68 | $8.89 | $8.66 | $8.83 | $8.83 | 2,194,900 |
| 2023-10-27 | $8.57 | $8.74 | $8.57 | $8.73 | $8.73 | 1,914,400 |
| 2023-10-26 | $8.58 | $8.63 | $8.53 | $8.56 | $8.56 | 1,690,100 |
| 2023-10-25 | $8.57 | $8.67 | $8.55 | $8.58 | $8.58 | 2,468,200 |
| 2023-10-24 | $8.18 | $8.57 | $8.08 | $8.57 | $8.57 | 3,402,900 |
| 2023-10-23 | $8.41 | $8.45 | $8.04 | $8.08 | $8.08 | 3,096,300 |
| 2023-10-20 | $8.34 | $8.60 | $8.25 | $8.45 | $8.45 | 2,380,200 |
| 2023-10-19 | $8.29 | $8.48 | $8.21 | $8.34 | $8.34 | 1,804,100 |
| 2023-10-18 | $8.30 | $8.59 | $8.23 | $8.29 | $8.29 | 2,275,060 |
| 2023-10-17 | $8.26 | $8.38 | $8.22 | $8.32 | $8.32 | 1,015,500 |
| 2023-10-16 | $8.24 | $8.35 | $8.19 | $8.26 | $8.26 | 1,241,700 |
| 2023-10-13 | $8.35 | $8.43 | $8.21 | $8.27 | $8.27 | 1,315,100 |
| 2023-10-12 | $8.30 | $8.44 | $8.26 | $8.35 | $8.35 | 1,359,000 |
| 2023-10-11 | $8.27 | $8.39 | $8.22 | $8.30 | $8.30 | 2,050,900 |
| 2023-10-10 | $8.37 | $8.44 | $8.18 | $8.21 | $8.21 | 2,346,600 |
| 2023-10-09 | $8.99 | $9.02 | $8.35 | $8.39 | $8.39 | 4,786,100 |
| 2023-09-28 | $8.70 | $9.15 | $8.62 | $9.07 | $9.07 | 2,531,890 |
| 2023-09-27 | $8.54 | $8.69 | $8.43 | $8.64 | $8.64 | 1,237,500 |
| 2023-09-26 | $8.45 | $8.64 | $8.41 | $8.52 | $8.52 | 1,199,900 |
| 2023-09-25 | $8.71 | $8.71 | $8.43 | $8.52 | $8.52 | 1,710,800 |
| 2023-09-22 | $8.47 | $8.72 | $8.43 | $8.72 | $8.72 | 1,481,100 |
| 2023-09-21 | $8.56 | $8.66 | $8.45 | $8.47 | $8.47 | 1,448,600 |
| 2023-09-20 | $8.45 | $8.66 | $8.44 | $8.59 | $8.59 | 2,003,100 |
| 2023-09-19 | $8.59 | $8.61 | $8.44 | $8.45 | $8.45 | 1,524,300 |
| 2023-09-18 | $8.56 | $8.58 | $8.44 | $8.57 | $8.57 | 1,364,600 |
| 2023-09-15 | $8.59 | $8.69 | $8.54 | $8.58 | $8.58 | 1,624,400 |
| 2023-09-14 | $8.80 | $8.80 | $8.48 | $8.57 | $8.57 | 2,664,300 |
| 2023-09-13 | $8.92 | $8.99 | $8.74 | $8.78 | $8.78 | 1,584,200 |
| 2023-09-12 | $8.81 | $9.06 | $8.74 | $8.93 | $8.93 | 2,566,400 |
| 2023-09-11 | $8.73 | $8.91 | $8.58 | $8.86 | $8.86 | 2,806,970 |
| 2023-09-08 | $8.68 | $8.85 | $8.66 | $8.76 | $8.76 | 1,562,700 |
| 2023-09-07 | $8.87 | $8.92 | $8.72 | $8.74 | $8.74 | 1,633,500 |
| 2023-09-06 | $8.69 | $8.96 | $8.64 | $8.87 | $8.87 | 2,170,600 |
| 2023-09-05 | $9.08 | $9.08 | $8.68 | $8.71 | $8.71 | 2,550,500 |
| 2023-09-04 | $8.92 | $9.14 | $8.90 | $9.08 | $9.08 | 2,878,810 |
| 2023-09-01 | $9.03 | $9.16 | $8.87 | $9.03 | $9.03 | 3,710,400 |
| 2023-08-31 | $9.26 | $9.36 | $8.95 | $8.95 | $8.95 | 2,540,500 |
| 2023-08-30 | $9.42 | $9.54 | $9.26 | $9.30 | $9.30 | 2,180,100 |
| 2023-08-29 | $8.86 | $9.43 | $8.86 | $9.42 | $9.42 | 3,827,800 |
| 2023-08-28 | $8.98 | $9.25 | $8.78 | $8.92 | $8.92 | 4,520,250 |
| 2023-08-25 | $8.64 | $8.78 | $8.52 | $8.58 | $8.58 | 1,746,600 |
| 2023-08-24 | $8.86 | $8.88 | $8.60 | $8.62 | $8.62 | 1,638,700 |
| 2023-08-23 | $8.90 | $9.05 | $8.76 | $8.77 | $8.77 | 1,741,700 |
| 2023-08-22 | $8.92 | $9.09 | $8.80 | $8.97 | $8.97 | 1,785,000 |
| 2023-08-21 | $9.04 | $9.13 | $8.90 | $8.92 | $8.92 | 1,837,900 |
| 2023-08-18 | $9.41 | $9.43 | $8.99 | $8.99 | $8.99 | 2,266,900 |
| 2023-08-17 | $9.27 | $9.39 | $9.14 | $9.35 | $9.35 | 2,416,200 |
| 2023-08-16 | $9.02 | $9.45 | $8.98 | $9.30 | $9.30 | 3,382,300 |
| 2023-08-15 | $9.05 | $9.31 | $9.01 | $9.05 | $9.05 | 1,473,600 |
| 2023-08-14 | $9.03 | $9.25 | $8.88 | $9.20 | $9.20 | 2,622,000 |
| 2023-08-11 | $9.27 | $9.42 | $9.14 | $9.14 | $9.14 | 2,119,200 |
| 2023-08-10 | $9.21 | $9.38 | $9.20 | $9.24 | $9.24 | 1,582,600 |
| 2023-08-09 | $9.30 | $9.52 | $9.20 | $9.21 | $9.21 | 2,078,400 |
| 2023-08-08 | $9.45 | $9.56 | $9.30 | $9.35 | $9.35 | 2,120,710 |
| 2023-08-07 | $9.62 | $9.64 | $9.35 | $9.43 | $9.43 | 4,758,900 |
| 2023-08-04 | $9.99 | $10.10 | $9.68 | $9.71 | $9.71 | 4,308,400 |
| 2023-08-03 | $9.85 | $10.01 | $9.58 | $9.96 | $9.96 | 4,545,000 |
| 2023-08-02 | $9.65 | $10.16 | $9.65 | $9.81 | $9.81 | 5,607,500 |
| 2023-08-01 | $9.79 | $9.81 | $9.67 | $9.67 | $9.67 | 2,926,000 |
| 2023-07-31 | $9.77 | $9.92 | $9.71 | $9.77 | $9.77 | 4,314,100 |
| 2023-07-28 | $10.01 | $10.15 | $9.85 | $9.89 | $9.89 | 5,450,200 |
| 2023-07-27 | $9.93 | $10.45 | $9.82 | $10.06 | $10.06 | 6,930,230 |
| 2023-07-26 | $10.10 | $10.10 | $9.90 | $9.95 | $9.95 | 4,825,100 |
| 2023-07-25 | $9.87 | $10.28 | $9.87 | $10.11 | $10.11 | 6,399,200 |
| 2023-07-24 | $9.70 | $9.89 | $9.58 | $9.84 | $9.84 | 3,545,300 |
| 2023-07-21 | $9.70 | $9.89 | $9.62 | $9.72 | $9.72 | 2,930,100 |
| 2023-07-20 | $9.72 | $9.83 | $9.65 | $9.76 | $9.76 | 2,979,600 |
| 2023-07-19 | $9.72 | $9.80 | $9.60 | $9.73 | $9.73 | 3,613,000 |
| 2023-07-18 | $9.38 | $9.84 | $9.34 | $9.70 | $9.70 | 5,825,200 |
| 2023-07-17 | $9.28 | $9.60 | $9.00 | $9.40 | $9.40 | 5,471,800 |
| 2023-07-14 | $9.30 | $9.65 | $9.22 | $9.54 | $9.54 | 7,318,000 |
| 2023-07-13 | $9.21 | $9.39 | $9.16 | $9.20 | $9.20 | 4,112,600 |
| 2023-07-12 | $9.36 | $9.42 | $9.17 | $9.21 | $9.21 | 4,567,300 |
| 2023-07-11 | $9.56 | $9.70 | $9.26 | $9.34 | $9.34 | 6,671,800 |
| 2023-07-10 | $9.65 | $9.80 | $9.46 | $9.54 | $9.54 | 6,355,700 |
| 2023-07-07 | $9.86 | $9.98 | $9.68 | $9.74 | $9.74 | 11,907,900 |
| 2023-07-06 | $8.96 | $9.86 | $8.93 | $9.86 | $9.86 | 10,842,300 |
| 2023-07-05 | $9.07 | $9.18 | $8.92 | $8.96 | $8.96 | 3,154,700 |
| 2023-07-04 | $8.97 | $9.23 | $8.86 | $9.07 | $9.07 | 3,996,100 |
| 2023-07-03 | $8.75 | $9.00 | $8.71 | $8.97 | $8.97 | 5,759,800 |
| 2023-06-30 | $8.32 | $8.83 | $8.31 | $8.76 | $8.76 | 4,902,700 |
| 2023-06-29 | $8.41 | $8.43 | $8.30 | $8.32 | $8.32 | 1,518,700 |
| 2023-06-28 | $8.46 | $8.50 | $8.31 | $8.41 | $8.41 | 1,819,420 |
| 2023-06-27 | $8.15 | $8.51 | $8.12 | $8.45 | $8.45 | 3,267,500 |
| 2023-06-26 | $8.45 | $8.49 | $8.10 | $8.16 | $8.16 | 2,677,400 |
| 2023-06-21 | $8.60 | $8.65 | $8.44 | $8.50 | $8.50 | 1,981,700 |
| 2023-06-20 | $8.77 | $8.77 | $8.56 | $8.56 | $8.56 | 2,286,250 |
| 2023-06-19 | $8.79 | $8.82 | $8.71 | $8.78 | $8.78 | 1,765,800 |
| 2023-06-16 | $8.71 | $8.90 | $8.67 | $8.81 | $8.81 | 3,006,100 |
| 2023-06-15 | $8.65 | $8.88 | $8.62 | $8.67 | $8.67 | 3,214,700 |
| 2023-06-14 | $8.68 | $8.72 | $8.52 | $8.65 | $8.65 | 2,448,800 |
| 2023-06-13 | $8.46 | $8.74 | $8.46 | $8.64 | $8.64 | 3,262,900 |
| 2023-06-12 | $8.60 | $8.60 | $8.34 | $8.46 | $8.46 | 2,664,100 |
| 2023-06-09 | $8.61 | $8.75 | $8.44 | $8.64 | $8.64 | 4,811,290 |
| 2023-06-08 | $8.38 | $8.75 | $8.34 | $8.62 | $8.62 | 4,513,000 |
| 2023-06-07 | $8.28 | $8.46 | $8.15 | $8.39 | $8.39 | 1,984,400 |
| 2023-06-06 | $8.39 | $8.39 | $8.20 | $8.22 | $8.22 | 1,540,700 |
| 2023-06-05 | $8.27 | $8.37 | $8.19 | $8.35 | $8.35 | 1,757,900 |
| 2023-06-02 | $8.08 | $8.33 | $8.02 | $8.30 | $8.30 | 2,804,400 |
| 2023-06-01 | $8.19 | $8.19 | $8.00 | $8.03 | $8.03 | 1,953,700 |
| 2023-05-31 | $8.14 | $8.21 | $8.06 | $8.12 | $8.12 | 1,508,300 |
| 2023-05-30 | $8.14 | $8.16 | $7.95 | $8.16 | $8.16 | 1,727,300 |
| 2023-05-29 | $8.17 | $8.17 | $8.02 | $8.08 | $8.08 | 1,669,490 |
| 2023-05-26 | $8.13 | $8.20 | $7.87 | $8.15 | $8.15 | 2,717,100 |
| 2023-05-25 | $8.40 | $8.44 | $8.02 | $8.13 | $8.13 | 2,847,600 |
| 2023-05-24 | $8.18 | $8.45 | $8.11 | $8.42 | $8.42 | 2,687,400 |
| 2023-05-23 | $8.11 | $8.36 | $8.11 | $8.17 | $8.17 | 1,615,700 |
| 2023-05-22 | $8.30 | $8.30 | $8.09 | $8.23 | $8.23 | 1,925,400 |
| 2023-05-19 | $8.48 | $8.48 | $8.24 | $8.32 | $8.32 | 1,911,500 |
| 2023-05-18 | $8.43 | $8.51 | $8.37 | $8.48 | $8.48 | 1,651,800 |
| 2023-05-17 | $8.31 | $8.45 | $8.20 | $8.43 | $8.43 | 1,667,900 |
| 2023-05-16 | $8.45 | $8.54 | $8.26 | $8.31 | $8.31 | 2,240,000 |
| 2023-05-15 | $8.44 | $8.55 | $8.25 | $8.45 | $8.45 | 3,714,300 |
| 2023-05-12 | $8.91 | $8.93 | $8.57 | $8.58 | $8.58 | 2,751,000 |
| 2023-05-11 | $8.63 | $8.91 | $8.56 | $8.88 | $8.88 | 3,092,200 |
| 2023-05-10 | $8.57 | $8.70 | $8.52 | $8.63 | $8.63 | 1,824,200 |
| 2023-05-09 | $8.70 | $8.72 | $8.52 | $8.58 | $8.58 | 2,424,500 |
| 2023-05-08 | $8.85 | $8.86 | $8.63 | $8.73 | $8.73 | 3,035,800 |
| 2023-05-05 | $8.80 | $8.97 | $8.72 | $8.94 | $8.94 | 3,680,500 |
| 2023-05-04 | $8.65 | $8.88 | $8.62 | $8.80 | $8.80 | 3,396,600 |
| 2023-05-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-05-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-04-28 | $8.64 | $8.87 | $8.60 | $8.84 | $8.84 | 3,507,890 |
| 2023-04-27 | $8.60 | $8.74 | $8.54 | $8.65 | $8.65 | 2,606,690 |
| 2023-04-26 | $8.40 | $8.73 | $8.25 | $8.70 | $8.70 | 4,377,300 |
| 2023-04-25 | $8.50 | $8.64 | $8.21 | $8.33 | $8.33 | 3,581,800 |
| 2023-04-24 | $8.41 | $8.66 | $8.32 | $8.47 | $8.47 | 4,469,100 |
| 2023-04-21 | $8.50 | $8.84 | $8.38 | $8.47 | $8.47 | 4,162,100 |
| 2023-04-20 | $8.28 | $8.62 | $8.26 | $8.58 | $8.58 | 7,132,100 |
| 2023-04-19 | $8.06 | $8.38 | $7.96 | $8.35 | $8.35 | 4,390,200 |
| 2023-04-18 | $8.12 | $8.12 | $7.93 | $8.05 | $8.05 | 2,215,330 |
| 2023-04-17 | $8.25 | $8.30 | $7.95 | $8.12 | $8.12 | 3,649,600 |
| 2023-04-14 | $8.14 | $8.43 | $8.11 | $8.36 | $8.36 | 3,885,100 |
| 2023-04-13 | $8.16 | $8.34 | $8.10 | $8.16 | $8.16 | 3,247,200 |
| 2023-04-12 | $7.83 | $8.21 | $7.79 | $8.19 | $8.19 | 4,834,000 |
| 2023-04-11 | $7.75 | $7.86 | $7.71 | $7.83 | $7.83 | 1,189,700 |
| 2023-04-10 | $8.01 | $8.08 | $7.73 | $7.78 | $7.78 | 1,787,600 |
| 2023-04-07 | $7.96 | $8.08 | $7.92 | $8.01 | $8.01 | 1,988,090 |
| 2023-04-06 | $8.11 | $8.11 | $7.80 | $7.83 | $7.83 | 2,574,810 |
| 2023-04-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-04-04 | $8.22 | $8.31 | $8.05 | $8.11 | $8.11 | 2,201,900 |
| 2023-04-03 | $8.20 | $8.36 | $8.20 | $8.24 | $8.24 | 1,760,600 |
| 2023-03-31 | $8.20 | $8.26 | $8.10 | $8.23 | $8.23 | 1,142,000 |
| 2023-03-30 | $8.25 | $8.31 | $8.10 | $8.15 | $8.15 | 1,716,600 |
| 2023-03-29 | $8.45 | $8.52 | $8.22 | $8.23 | $8.23 | 2,003,250 |
| 2023-03-28 | $8.55 | $8.66 | $8.43 | $8.44 | $8.44 | 1,887,700 |
| 2023-03-27 | $8.55 | $8.60 | $8.40 | $8.58 | $8.58 | 2,814,950 |
| 2023-03-24 | $8.43 | $8.60 | $8.36 | $8.55 | $8.55 | 2,264,300 |
| 2023-03-23 | $8.41 | $8.47 | $8.35 | $8.43 | $8.43 | 1,363,900 |
| 2023-03-22 | $8.40 | $8.48 | $8.39 | $8.46 | $8.46 | 1,314,300 |
| 2023-03-21 | $8.31 | $8.43 | $8.27 | $8.41 | $8.41 | 1,606,400 |
| 2023-03-20 | $8.40 | $8.44 | $8.29 | $8.30 | $8.30 | 1,587,100 |
| 2023-03-17 | $8.26 | $8.40 | $8.23 | $8.37 | $8.37 | 2,391,600 |
| 2023-03-16 | $8.26 | $8.38 | $8.24 | $8.25 | $8.25 | 1,361,700 |
| 2023-03-15 | $8.25 | $8.39 | $8.19 | $8.33 | $8.33 | 1,920,900 |
| 2023-03-14 | $8.39 | $8.39 | $8.11 | $8.18 | $8.18 | 2,017,400 |
| 2023-03-13 | $8.46 | $8.46 | $8.26 | $8.34 | $8.34 | 1,568,800 |
| 2023-03-10 | $8.56 | $8.59 | $8.39 | $8.42 | $8.42 | 1,804,900 |
| 2023-03-09 | $8.59 | $8.60 | $8.35 | $8.59 | $8.59 | 1,905,500 |
| 2023-03-08 | $8.44 | $8.58 | $8.44 | $8.55 | $8.55 | 1,517,850 |
| 2023-03-07 | $8.70 | $8.75 | $8.49 | $8.49 | $8.49 | 3,808,300 |
| 2023-03-06 | $8.84 | $8.87 | $8.67 | $8.76 | $8.76 | 3,873,300 |
| 2023-03-03 | $8.76 | $9.25 | $8.75 | $8.90 | $8.90 | 5,472,800 |
| 2023-03-02 | $8.81 | $8.88 | $8.72 | $8.76 | $8.76 | 2,005,070 |
| 2023-03-01 | $8.68 | $8.83 | $8.67 | $8.81 | $8.81 | 2,074,970 |
| 2023-02-28 | $8.63 | $8.80 | $8.59 | $8.76 | $8.76 | 2,495,400 |
| 2023-02-27 | $8.79 | $8.90 | $8.58 | $8.63 | $8.63 | 3,029,170 |
| 2023-02-24 | $8.81 | $8.89 | $8.64 | $8.88 | $8.88 | 4,343,400 |
| 2023-02-23 | $8.95 | $9.06 | $8.75 | $8.81 | $8.81 | 3,589,200 |
| 2023-02-22 | $8.91 | $8.99 | $8.82 | $8.96 | $8.96 | 2,802,600 |
| 2023-02-21 | $9.00 | $9.12 | $8.86 | $8.99 | $8.99 | 5,101,300 |
| 2023-02-20 | $9.21 | $9.22 | $8.84 | $9.05 | $9.05 | 6,790,900 |
| 2023-02-17 | $9.03 | $9.30 | $9.00 | $9.30 | $9.30 | 5,683,500 |
| 2023-02-16 | $9.43 | $9.55 | $8.99 | $9.06 | $9.06 | 6,101,300 |
| 2023-02-15 | $9.43 | $9.48 | $9.28 | $9.38 | $9.38 | 4,059,500 |
| 2023-02-14 | $9.41 | $9.63 | $9.31 | $9.47 | $9.47 | 6,597,320 |
| 2023-02-13 | $9.20 | $9.55 | $9.02 | $9.47 | $9.47 | 10,560,720 |
| 2023-02-10 | $9.01 | $9.22 | $8.98 | $9.15 | $9.15 | 6,028,840 |
| 2023-02-09 | $8.97 | $9.14 | $8.84 | $9.01 | $9.01 | 5,541,800 |
| 2023-02-08 | $9.27 | $9.37 | $8.95 | $9.02 | $9.02 | 9,926,360 |
| 2023-02-07 | $8.95 | $9.52 | $8.82 | $9.27 | $9.27 | 16,993,360 |
| 2023-02-06 | $8.74 | $8.97 | $8.63 | $8.75 | $8.75 | 4,810,500 |
| 2023-02-03 | $8.91 | $9.03 | $8.75 | $8.87 | $8.87 | 6,986,800 |
| 2023-02-02 | $9.08 | $9.15 | $8.79 | $9.03 | $9.03 | 9,509,000 |
| 2023-02-01 | $9.10 | $9.10 | $8.82 | $9.06 | $9.06 | 8,181,100 |
| 2023-01-31 | $8.87 | $9.26 | $8.74 | $9.11 | $9.11 | 12,038,400 |
| 2023-01-30 | $8.90 | $8.99 | $8.75 | $8.90 | $8.90 | 8,653,100 |
| 2023-01-20 | $9.02 | $9.06 | $8.70 | $8.70 | $8.70 | 7,673,900 |
| 2023-01-19 | $9.00 | $9.15 | $8.89 | $8.93 | $8.93 | 14,190,100 |
| 2023-01-18 | $8.40 | $9.17 | $8.38 | $9.17 | $9.17 | 16,308,170 |
| 2023-01-17 | $8.60 | $8.61 | $8.22 | $8.34 | $8.34 | 5,570,500 |
| 2023-01-16 | $8.66 | $8.69 | $8.44 | $8.62 | $8.62 | 8,360,900 |
| 2023-01-13 | $8.51 | $9.15 | $8.31 | $8.90 | $8.90 | 11,454,600 |
| 2023-01-12 | $8.62 | $8.90 | $8.06 | $8.43 | $8.43 | 8,801,300 |
| 2023-01-11 | $8.42 | $8.96 | $8.39 | $8.62 | $8.62 | 10,438,400 |
| 2023-01-10 | $8.51 | $8.62 | $8.37 | $8.48 | $8.48 | 3,779,700 |
| 2023-01-09 | $8.60 | $8.69 | $8.47 | $8.50 | $8.50 | 3,863,200 |
| 2023-01-06 | $8.79 | $8.80 | $8.46 | $8.59 | $8.59 | 6,253,500 |
| 2023-01-05 | $8.94 | $8.95 | $8.66 | $8.76 | $8.76 | 6,766,600 |
| 2023-01-04 | $8.90 | $9.10 | $8.81 | $9.00 | $9.00 | 11,237,700 |
| 2023-01-03 | $8.80 | $9.03 | $8.70 | $8.92 | $8.92 | 14,872,800 |
| 2023-01-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-12-30 | $8.02 | $8.81 | $8.02 | $8.81 | $8.81 | 11,374,500 |
| 2022-12-29 | $8.25 | $8.25 | $7.95 | $8.01 | $8.01 | 4,466,700 |
| 2022-12-28 | $8.39 | $8.39 | $8.15 | $8.22 | $8.22 | 5,131,090 |
| 2022-12-27 | $8.31 | $8.59 | $8.28 | $8.44 | $8.44 | 7,335,090 |
| 2022-12-26 | $8.17 | $8.37 | $8.07 | $8.35 | $8.35 | 5,463,050 |
| 2022-12-23 | $8.14 | $8.43 | $8.11 | $8.26 | $8.26 | 6,221,100 |
| 2022-12-22 | $8.09 | $8.66 | $8.09 | $8.26 | $8.26 | 11,027,200 |
| 2022-12-21 | $8.03 | $8.17 | $7.95 | $8.04 | $8.04 | 2,907,200 |
| 2022-12-20 | $8.05 | $8.19 | $7.88 | $8.09 | $8.09 | 4,774,900 |
| 2022-12-19 | $8.20 | $8.46 | $8.00 | $8.10 | $8.10 | 5,852,000 |
| 2022-12-16 | $8.19 | $8.38 | $8.13 | $8.20 | $8.20 | 5,537,200 |
| 2022-12-15 | $8.11 | $8.29 | $8.05 | $8.27 | $8.27 | 5,483,100 |
| 2022-12-14 | $8.30 | $8.31 | $8.07 | $8.11 | $8.11 | 6,467,900 |
| 2022-12-13 | $8.27 | $8.50 | $8.25 | $8.32 | $8.32 | 7,616,800 |
| 2022-12-12 | $8.57 | $8.68 | $8.24 | $8.36 | $8.36 | 10,792,700 |
| 2022-12-09 | $9.30 | $9.30 | $8.53 | $8.55 | $8.55 | 17,143,900 |
| 2022-12-08 | $8.17 | $9.03 | $8.17 | $9.03 | $9.03 | 12,081,300 |
| 2022-12-07 | $8.26 | $8.35 | $8.08 | $8.21 | $8.21 | 6,420,300 |
| 2022-12-06 | $8.34 | $8.50 | $8.23 | $8.47 | $8.47 | 6,451,600 |
| 2022-12-05 | $8.04 | $8.53 | $8.00 | $8.34 | $8.34 | 9,621,400 |
| 2022-12-01 | $8.14 | $8.27 | $7.90 | $7.96 | $7.96 | 8,920,200 |
| 2022-11-30 | $8.38 | $8.60 | $8.01 | $8.12 | $8.12 | 14,481,140 |
| 2022-11-29 | $8.64 | $8.64 | $8.02 | $8.26 | $8.26 | 15,254,610 |
| 2022-11-28 | $7.67 | $7.89 | $7.57 | $7.85 | $7.85 | 5,158,500 |
| 2022-11-25 | $7.60 | $7.88 | $7.55 | $7.76 | $7.76 | 5,656,400 |
| 2022-11-24 | $7.51 | $7.78 | $7.48 | $7.55 | $7.55 | 4,379,900 |
| 2022-11-23 | $7.39 | $7.53 | $7.28 | $7.48 | $7.48 | 3,365,420 |
| 2022-11-22 | $7.36 | $7.58 | $7.29 | $7.35 | $7.35 | 3,277,100 |
| 2022-11-21 | $7.50 | $7.50 | $7.25 | $7.31 | $7.31 | 3,470,400 |
| 2022-11-18 | $7.80 | $7.87 | $7.40 | $7.55 | $7.55 | 3,744,900 |
| 2022-11-17 | $7.53 | $7.62 | $7.46 | $7.54 | $7.54 | 3,681,000 |
| 2022-11-16 | $7.61 | $7.75 | $7.42 | $7.46 | $7.46 | 4,854,800 |
| 2022-11-15 | $7.50 | $7.84 | $7.46 | $7.71 | $7.71 | 6,452,600 |
| 2022-11-14 | $7.58 | $7.67 | $7.40 | $7.43 | $7.43 | 5,510,560 |
| 2022-11-11 | $7.30 | $7.56 | $7.21 | $7.42 | $7.42 | 5,697,100 |
| 2022-11-10 | $7.15 | $7.23 | $7.05 | $7.20 | $7.20 | 2,444,300 |
| 2022-11-09 | $7.11 | $7.28 | $7.11 | $7.15 | $7.15 | 2,893,940 |
| 2022-11-08 | $7.06 | $7.13 | $7.00 | $7.11 | $7.11 | 3,064,300 |
| 2022-11-07 | $6.90 | $7.09 | $6.84 | $7.06 | $7.06 | 2,925,000 |
| 2022-11-04 | $6.84 | $6.95 | $6.76 | $6.91 | $6.91 | 2,753,720 |
| 2022-11-03 | $6.71 | $6.89 | $6.58 | $6.80 | $6.80 | 2,735,820 |
| 2022-11-02 | $6.72 | $6.85 | $6.50 | $6.77 | $6.77 | 3,285,300 |
| 2022-11-01 | $6.56 | $6.64 | $6.54 | $6.63 | $6.63 | 1,954,480 |
| 2022-10-31 | $6.55 | $6.64 | $6.45 | $6.52 | $6.52 | 2,772,800 |
| 2022-10-28 | $6.88 | $6.88 | $6.52 | $6.55 | $6.55 | 3,166,500 |
| 2022-10-27 | $6.76 | $6.96 | $6.72 | $6.89 | $6.89 | 2,437,300 |
| 2022-10-26 | $6.70 | $6.80 | $6.66 | $6.74 | $6.74 | 1,913,500 |
| 2022-10-25 | $6.72 | $6.84 | $6.55 | $6.68 | $6.68 | 2,345,000 |
| 2022-10-24 | $6.99 | $7.06 | $6.74 | $6.78 | $6.78 | 2,901,880 |
| 2022-10-21 | $7.07 | $7.17 | $6.98 | $7.02 | $7.02 | 2,719,670 |
| 2022-10-20 | $7.12 | $7.13 | $6.97 | $6.98 | $6.98 | 2,785,700 |
| 2022-10-19 | $7.25 | $7.39 | $7.09 | $7.11 | $7.11 | 3,426,100 |
| 2022-10-18 | $7.27 | $7.37 | $7.15 | $7.23 | $7.23 | 3,523,600 |
| 2022-10-17 | $7.20 | $7.27 | $7.04 | $7.24 | $7.24 | 3,007,800 |
| 2022-10-14 | $6.98 | $7.30 | $6.98 | $7.22 | $7.22 | 4,472,900 |
| 2022-10-13 | $7.09 | $7.09 | $6.90 | $7.01 | $7.01 | 4,072,800 |
| 2022-10-12 | $7.18 | $7.20 | $6.86 | $7.14 | $7.14 | 4,226,400 |
| 2022-10-11 | $7.26 | $7.33 | $7.06 | $7.11 | $7.11 | 3,416,000 |
| 2022-10-10 | $7.33 | $7.52 | $7.26 | $7.33 | $7.33 | 3,440,200 |
| 2022-09-30 | $7.37 | $7.58 | $7.25 | $7.25 | $7.25 | 4,826,050 |
| 2022-09-29 | $7.90 | $8.00 | $7.28 | $7.34 | $7.34 | 8,532,800 |
| 2022-09-28 | $8.15 | $8.46 | $7.87 | $7.89 | $7.89 | 8,673,500 |
| 2022-09-27 | $7.90 | $8.69 | $7.88 | $8.24 | $8.24 | 11,100,190 |
| 2022-09-26 | $8.37 | $8.79 | $7.89 | $7.90 | $7.90 | 8,510,900 |
| 2022-09-23 | $8.51 | $8.66 | $8.25 | $8.31 | $8.31 | 7,121,100 |
| 2022-09-22 | $8.70 | $8.89 | $8.48 | $8.53 | $8.53 | 8,808,700 |
| 2022-09-21 | $8.53 | $8.83 | $8.18 | $8.83 | $8.83 | 13,427,200 |
| 2022-09-20 | $8.32 | $8.87 | $8.28 | $8.70 | $8.70 | 14,500,140 |
| 2022-09-19 | $8.23 | $8.33 | $7.82 | $8.25 | $8.25 | 10,182,200 |
| 2022-09-16 | $8.21 | $9.00 | $8.07 | $8.50 | $8.50 | 14,722,760 |
| 2022-09-15 | $8.35 | $8.59 | $8.10 | $8.34 | $8.34 | 7,921,100 |
| 2022-09-14 | $8.13 | $8.54 | $8.09 | $8.36 | $8.36 | 8,974,820 |
| 2022-09-13 | $8.42 | $8.43 | $8.17 | $8.23 | $8.23 | 6,889,190 |
| 2022-09-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-09-09 | $8.40 | $8.54 | $8.28 | $8.43 | $8.43 | 7,306,100 |
| 2022-09-08 | $8.50 | $8.58 | $8.30 | $8.36 | $8.36 | 7,128,650 |
| 2022-09-07 | $8.57 | $8.97 | $8.32 | $8.50 | $8.50 | 13,422,420 |
| 2022-09-06 | $8.46 | $9.32 | $8.31 | $8.70 | $8.70 | 21,695,950 |
| 2022-09-05 | $8.22 | $8.60 | $8.21 | $8.55 | $8.55 | 16,863,500 |
| 2022-09-02 | $8.30 | $8.83 | $8.21 | $8.39 | $8.39 | 23,113,800 |
| 2022-09-01 | $7.44 | $8.14 | $7.43 | $8.14 | $8.14 | 5,419,550 |
| 2022-08-31 | $7.69 | $7.90 | $7.35 | $7.40 | $7.40 | 4,514,900 |
| 2022-08-30 | $7.65 | $7.73 | $7.40 | $7.71 | $7.71 | 4,383,510 |
| 2022-08-29 | $7.29 | $7.46 | $7.14 | $7.45 | $7.45 | 1,611,000 |
| 2022-08-26 | $7.54 | $7.68 | $7.26 | $7.27 | $7.27 | 1,567,400 |
| 2022-08-25 | $7.41 | $7.51 | $7.26 | $7.50 | $7.50 | 1,926,800 |
| 2022-08-24 | $7.62 | $7.62 | $7.31 | $7.36 | $7.36 | 1,959,000 |
| 2022-08-23 | $7.61 | $7.65 | $7.46 | $7.56 | $7.56 | 1,295,500 |
| 2022-08-22 | $7.68 | $7.73 | $7.52 | $7.54 | $7.54 | 1,610,500 |
| 2022-08-19 | $7.59 | $7.78 | $7.59 | $7.68 | $7.68 | 2,334,380 |
| 2022-08-18 | $7.73 | $7.73 | $7.56 | $7.58 | $7.58 | 1,663,900 |
| 2022-08-17 | $7.75 | $7.76 | $7.63 | $7.65 | $7.65 | 2,069,400 |
| 2022-08-16 | $7.65 | $7.76 | $7.62 | $7.75 | $7.75 | 2,208,690 |
| 2022-08-15 | $7.65 | $7.65 | $7.45 | $7.57 | $7.57 | 1,725,090 |
| 2022-08-12 | $7.69 | $7.75 | $7.62 | $7.67 | $7.67 | 1,192,190 |
| 2022-08-11 | $7.52 | $7.73 | $7.51 | $7.70 | $7.70 | 2,182,200 |
| 2022-08-10 | $7.68 | $7.69 | $7.47 | $7.52 | $7.52 | 1,838,700 |
| 2022-08-09 | $7.59 | $7.71 | $7.54 | $7.60 | $7.60 | 2,353,110 |
| 2022-08-08 | $7.52 | $7.68 | $7.42 | $7.59 | $7.59 | 2,219,900 |
| 2022-08-05 | $7.43 | $7.56 | $7.30 | $7.54 | $7.54 | 1,745,880 |
| 2022-08-04 | $7.25 | $7.44 | $7.23 | $7.40 | $7.40 | 1,625,300 |
| 2022-08-03 | $7.41 | $7.49 | $7.16 | $7.19 | $7.19 | 2,030,880 |
| 2022-08-02 | $7.54 | $7.54 | $7.16 | $7.32 | $7.32 | 3,317,400 |
| 2022-08-01 | $7.59 | $7.59 | $7.46 | $7.49 | $7.49 | 2,388,900 |
| 2022-07-29 | $7.72 | $7.73 | $7.52 | $7.61 | $7.61 | 2,465,100 |
| 2022-07-28 | $7.70 | $7.79 | $7.62 | $7.71 | $7.71 | 3,725,200 |
| 2022-07-27 | $7.57 | $7.66 | $7.41 | $7.63 | $7.63 | 3,631,000 |
| 2022-07-26 | $7.33 | $7.60 | $7.22 | $7.55 | $7.55 | 4,137,000 |
| 2022-07-25 | $7.18 | $7.48 | $7.17 | $7.34 | $7.34 | 4,432,980 |
| 2022-07-22 | $7.37 | $7.38 | $7.07 | $7.17 | $7.17 | 4,542,640 |
| 2022-07-21 | $7.00 | $7.70 | $6.97 | $7.33 | $7.33 | 8,067,480 |
| 2022-07-20 | $7.00 | $7.04 | $6.95 | $7.01 | $7.01 | 1,872,300 |
| 2022-07-19 | $6.90 | $7.05 | $6.80 | $7.05 | $7.05 | 3,294,700 |
| 2022-07-18 | $6.43 | $6.89 | $6.43 | $6.87 | $6.87 | 4,490,390 |
| 2022-07-15 | $6.78 | $6.83 | $6.45 | $6.46 | $6.46 | 4,406,890 |
| 2022-07-14 | $6.89 | $6.93 | $6.77 | $6.79 | $6.79 | 2,660,000 |
| 2022-07-13 | $6.77 | $6.95 | $6.73 | $6.93 | $6.93 | 2,674,900 |
| 2022-07-12 | $6.95 | $6.97 | $6.74 | $6.77 | $6.77 | 3,695,900 |
| 2022-07-11 | $7.01 | $7.04 | $6.85 | $6.90 | $6.90 | 4,022,000 |
| 2022-07-08 | $6.84 | $7.34 | $6.83 | $7.05 | $7.05 | 8,281,090 |
| 2022-07-07 | $6.71 | $6.84 | $6.71 | $6.83 | $6.83 | 2,279,200 |
| 2022-07-06 | $6.74 | $6.82 | $6.64 | $6.71 | $6.71 | 3,517,600 |
| 2022-07-05 | $6.78 | $6.92 | $6.75 | $6.81 | $6.81 | 3,436,840 |
| 2022-07-04 | $6.81 | $6.84 | $6.67 | $6.76 | $6.76 | 3,242,790 |
| 2022-07-01 | $6.86 | $6.92 | $6.77 | $6.79 | $6.79 | 2,862,300 |
| 2022-06-30 | $6.85 | $7.05 | $6.81 | $6.85 | $6.85 | 4,182,800 |
| 2022-06-29 | $6.92 | $7.03 | $6.82 | $6.84 | $6.84 | 4,787,280 |
| 2022-06-28 | $6.82 | $6.92 | $6.81 | $6.92 | $6.92 | 3,286,900 |
| 2022-06-27 | $6.94 | $6.99 | $6.83 | $6.84 | $6.84 | 3,286,880 |
| 2022-06-24 | $6.85 | $6.97 | $6.76 | $6.94 | $6.94 | 3,262,300 |
| 2022-06-23 | $6.87 | $6.87 | $6.76 | $6.84 | $6.84 | 2,408,700 |
| 2022-06-22 | $6.93 | $6.94 | $6.74 | $6.80 | $6.80 | 3,108,600 |
| 2022-06-21 | $6.99 | $7.10 | $6.87 | $6.92 | $6.92 | 4,246,930 |
| 2022-06-20 | $6.92 | $7.04 | $6.91 | $6.98 | $6.98 | 3,297,000 |
| 2022-06-17 | $7.00 | $7.04 | $6.81 | $6.96 | $6.96 | 4,545,510 |
| 2022-06-16 | $7.07 | $7.13 | $6.99 | $7.06 | $7.06 | 3,357,300 |
| 2022-06-15 | $7.02 | $7.16 | $6.92 | $7.04 | $7.04 | 4,240,600 |
| 2022-06-14 | $7.07 | $7.09 | $6.87 | $7.02 | $7.02 | 4,840,710 |
| 2022-06-13 | $7.17 | $7.19 | $6.96 | $7.07 | $7.07 | 6,533,290 |
| 2022-06-10 | $7.21 | $7.31 | $7.14 | $7.21 | $7.21 | 3,964,410 |
| 2022-06-09 | $7.20 | $7.34 | $7.15 | $7.20 | $7.20 | 5,167,000 |
| 2022-06-08 | $7.32 | $7.47 | $7.14 | $7.20 | $7.20 | 8,630,600 |
| 2022-06-07 | $7.68 | $7.83 | $7.38 | $7.38 | $7.38 | 16,040,290 |
| 2022-06-06 | $8.18 | $8.23 | $7.94 | $8.20 | $8.20 | 4,996,600 |
| 2022-06-02 | $8.43 | $8.49 | $8.16 | $8.16 | $8.16 | 6,690,830 |
| 2022-06-01 | $8.51 | $8.71 | $8.41 | $8.45 | $8.45 | 7,463,800 |
| 2022-05-31 | $8.65 | $9.09 | $8.44 | $8.59 | $8.59 | 12,926,100 |
| 2022-05-30 | $8.25 | $8.80 | $8.12 | $8.52 | $8.52 | 12,155,000 |
| 2022-05-27 | $8.00 | $8.34 | $7.87 | $8.24 | $8.24 | 8,498,900 |
| 2022-05-26 | $8.01 | $8.16 | $7.91 | $7.99 | $7.99 | 6,066,900 |
| 2022-05-25 | $7.70 | $7.90 | $7.70 | $7.89 | $7.89 | 3,560,700 |
| 2022-05-24 | $8.19 | $8.23 | $7.77 | $7.80 | $7.80 | 7,276,800 |
| 2022-05-23 | $8.14 | $8.25 | $8.10 | $8.17 | $8.17 | 4,513,810 |
| 2022-05-20 | $8.20 | $8.40 | $8.08 | $8.12 | $8.12 | 7,378,000 |
| 2022-05-19 | $7.90 | $8.35 | $7.90 | $8.13 | $8.13 | 9,305,800 |
| 2022-05-18 | $8.04 | $8.18 | $7.95 | $8.04 | $8.04 | 5,938,610 |
| 2022-05-17 | $8.20 | $8.27 | $7.92 | $8.02 | $8.02 | 7,538,500 |
| 2022-05-16 | $8.19 | $8.34 | $7.98 | $8.23 | $8.23 | 10,406,390 |
| 2022-05-13 | $7.96 | $8.12 | $7.83 | $8.06 | $8.06 | 9,560,600 |
| 2022-05-12 | $7.77 | $8.05 | $7.73 | $7.83 | $7.83 | 9,583,560 |
| 2022-05-11 | $7.99 | $8.35 | $7.80 | $7.87 | $7.87 | 13,965,600 |
| 2022-05-10 | $7.78 | $8.06 | $7.63 | $8.00 | $8.00 | 16,017,330 |
| 2022-05-09 | $7.96 | $8.27 | $7.81 | $8.02 | $8.02 | 21,900,730 |
| 2022-05-06 | $7.00 | $7.90 | $7.00 | $7.90 | $7.90 | 10,296,430 |
| 2022-05-05 | $6.90 | $7.42 | $6.88 | $7.18 | $7.18 | 9,439,200 |
| 2022-05-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-05-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-04-29 | $6.75 | $7.01 | $6.71 | $6.93 | $6.93 | 9,915,880 |
| 2022-04-28 | $6.75 | $6.87 | $6.43 | $6.65 | $6.65 | 9,049,900 |
| 2022-04-27 | $6.75 | $6.94 | $6.46 | $6.86 | $6.86 | 11,688,820 |
| 2022-04-26 | $6.88 | $7.05 | $6.67 | $6.84 | $6.84 | 9,361,400 |
| 2022-04-25 | $7.13 | $7.25 | $6.79 | $6.82 | $6.82 | 10,269,170 |
| 2022-04-22 | $7.74 | $7.83 | $7.30 | $7.33 | $7.33 | 11,875,670 |
| 2022-04-21 | $8.18 | $8.25 | $7.59 | $7.67 | $7.67 | 18,619,440 |
| 2022-04-20 | $8.59 | $8.67 | $8.20 | $8.29 | $8.29 | 17,698,070 |
| 2022-04-19 | $8.81 | $8.95 | $8.53 | $8.53 | $8.53 | 28,287,620 |
| 2022-04-18 | $9.48 | $9.78 | $9.48 | $9.48 | $9.48 | 17,939,870 |
| 2022-04-15 | $10.53 | $10.96 | $10.53 | $10.53 | $10.53 | 23,260,810 |
| 2022-04-14 | $11.58 | $13.30 | $11.19 | $11.70 | $11.70 | 48,251,860 |
| 2022-04-13 | $11.01 | $12.86 | $10.90 | $12.36 | $12.36 | 49,573,300 |
| 2022-04-12 | $10.00 | $11.69 | $10.00 | $11.69 | $11.69 | 21,055,050 |
| 2022-04-11 | $9.99 | $10.63 | $9.66 | $10.63 | $10.63 | 33,527,950 |
| 2022-04-08 | $9.13 | $9.66 | $9.13 | $9.66 | $9.66 | 5,959,700 |
| 2022-04-07 | $9.20 | $9.30 | $8.78 | $8.78 | $8.78 | 12,939,600 |
| 2022-04-06 | $9.09 | $9.62 | $8.72 | $9.54 | $9.54 | 18,183,690 |
| 2022-04-05 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-04-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-04-01 | $10.11 | $10.56 | $9.18 | $9.21 | $9.21 | 24,463,300 |
| 2022-03-31 | $8.80 | $9.64 | $8.66 | $9.64 | $9.64 | 10,080,100 |
| 2022-03-30 | $8.39 | $8.82 | $8.30 | $8.76 | $8.76 | 4,753,800 |
| 2022-03-29 | $8.59 | $8.65 | $8.33 | $8.39 | $8.39 | 3,369,000 |
| 2022-03-28 | $8.41 | $8.89 | $8.33 | $8.65 | $8.65 | 4,575,700 |
| 2022-03-25 | $8.42 | $8.65 | $8.03 | $8.42 | $8.42 | 3,555,000 |
| 2022-03-24 | $8.58 | $8.77 | $8.35 | $8.38 | $8.38 | 3,198,500 |
| 2022-03-23 | $8.36 | $8.76 | $8.36 | $8.68 | $8.68 | 4,583,200 |
| 2022-03-22 | $8.35 | $8.49 | $8.20 | $8.46 | $8.46 | 5,084,100 |
| 2022-03-21 | $8.30 | $8.40 | $8.15 | $8.35 | $8.35 | 4,412,900 |
| 2022-03-18 | $8.02 | $8.36 | $7.85 | $8.30 | $8.30 | 5,014,400 |
| 2022-03-17 | $7.98 | $8.21 | $7.95 | $8.01 | $8.01 | 3,934,200 |
| 2022-03-16 | $7.61 | $7.94 | $7.51 | $7.90 | $7.90 | 3,618,500 |
| 2022-03-15 | $7.77 | $7.83 | $7.46 | $7.51 | $7.51 | 4,035,850 |
| 2022-03-14 | $7.72 | $8.18 | $7.72 | $7.77 | $7.77 | 4,556,120 |
| 2022-03-11 | $7.73 | $7.90 | $7.50 | $7.83 | $7.83 | 3,760,250 |
| 2022-03-10 | $7.83 | $8.07 | $7.69 | $7.82 | $7.82 | 6,620,060 |
| 2022-03-09 | $8.56 | $8.67 | $7.69 | $7.72 | $7.72 | 10,179,000 |
| 2022-03-08 | $8.55 | $8.77 | $8.42 | $8.54 | $8.54 | 4,741,520 |
| 2022-03-07 | $8.40 | $8.73 | $8.35 | $8.57 | $8.57 | 4,813,960 |
| 2022-03-04 | $8.48 | $8.92 | $8.35 | $8.39 | $8.39 | 5,260,190 |
| 2022-03-03 | $8.62 | $8.69 | $8.47 | $8.50 | $8.50 | 2,664,600 |
| 2022-03-02 | $8.68 | $8.79 | $8.56 | $8.64 | $8.64 | 2,820,100 |
| 2022-03-01 | $8.49 | $8.83 | $8.48 | $8.66 | $8.66 | 4,335,500 |
| 2022-02-28 | $8.68 | $8.74 | $8.12 | $8.47 | $8.47 | 3,613,500 |
| 2022-02-25 | $9.15 | $9.20 | $8.59 | $8.68 | $8.68 | 5,819,900 |
| 2022-02-24 | $9.30 | $9.44 | $8.79 | $9.02 | $9.02 | 8,083,930 |
| 2022-02-23 | $9.43 | $9.49 | $9.31 | $9.38 | $9.38 | 5,731,290 |
| 2022-02-22 | $9.51 | $9.69 | $9.36 | $9.44 | $9.44 | 5,804,900 |
| 2022-02-21 | $9.95 | $9.97 | $9.48 | $9.60 | $9.60 | 8,449,550 |
| 2022-02-18 | $9.82 | $10.08 | $9.52 | $9.89 | $9.89 | 13,527,510 |
| 2022-02-17 | $9.23 | $10.19 | $9.15 | $10.17 | $10.17 | 19,685,430 |
| 2022-02-16 | $8.48 | $9.26 | $8.48 | $9.26 | $9.26 | 8,361,640 |
| 2022-02-15 | $8.74 | $8.76 | $8.31 | $8.42 | $8.42 | 3,758,800 |
| 2022-02-14 | $8.65 | $8.99 | $8.65 | $8.72 | $8.72 | 3,300,330 |
| 2022-02-11 | $9.36 | $9.36 | $8.79 | $8.86 | $8.86 | 6,634,920 |
| 2022-02-10 | $8.89 | $9.37 | $8.75 | $9.36 | $9.36 | 7,361,870 |
| 2022-02-09 | $8.93 | $9.08 | $8.80 | $8.96 | $8.96 | 4,910,260 |
| 2022-02-08 | $9.15 | $9.22 | $8.71 | $8.91 | $8.91 | 5,914,800 |
| 2022-02-07 | $8.78 | $9.28 | $8.64 | $9.15 | $9.15 | 10,614,280 |
| 2022-02-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-02-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-02-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-02-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-01-28 | $8.11 | $8.80 | $8.02 | $8.80 | $8.80 | 5,448,430 |
| 2022-01-27 | $8.22 | $8.42 | $7.91 | $8.00 | $8.00 | 5,000,800 |
| 2022-01-26 | $8.31 | $8.51 | $8.21 | $8.34 | $8.34 | 3,378,030 |
| 2022-01-25 | $8.64 | $8.85 | $8.27 | $8.33 | $8.33 | 5,120,100 |
| 2022-01-24 | $8.88 | $9.00 | $8.60 | $8.71 | $8.71 | 8,063,520 |
| 2022-01-21 | $8.10 | $9.10 | $8.04 | $9.10 | $9.10 | 10,182,450 |
| 2022-01-20 | $8.64 | $8.70 | $8.21 | $8.27 | $8.27 | 4,883,310 |
| 2022-01-19 | $8.26 | $8.75 | $8.21 | $8.64 | $8.64 | 5,876,200 |
| 2022-01-18 | $8.49 | $8.54 | $8.21 | $8.26 | $8.26 | 3,957,500 |
| 2022-01-17 | $8.58 | $8.71 | $8.44 | $8.49 | $8.49 | 4,283,380 |
| 2022-01-14 | $9.00 | $9.08 | $8.48 | $8.58 | $8.58 | 7,296,680 |
| 2022-01-13 | $8.94 | $9.20 | $8.89 | $9.12 | $9.12 | 5,392,560 |
| 2022-01-12 | $8.69 | $9.05 | $8.62 | $8.99 | $8.99 | 6,746,700 |
| 2022-01-11 | $8.70 | $9.14 | $8.67 | $8.70 | $8.70 | 7,563,390 |
| 2022-01-10 | $9.03 | $9.16 | $8.56 | $8.86 | $8.86 | 7,620,940 |
| 2022-01-07 | $8.76 | $9.44 | $8.68 | $9.13 | $9.13 | 11,295,270 |
| 2022-01-06 | $8.71 | $9.18 | $8.60 | $8.88 | $8.88 | 10,879,350 |
| 2022-01-05 | $8.85 | $9.67 | $8.66 | $8.72 | $8.72 | 16,823,680 |
| 2022-01-04 | $8.00 | $8.92 | $7.94 | $8.92 | $8.92 | 17,097,680 |
| 2022-01-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-12-31 | $7.75 | $8.50 | $7.59 | $8.11 | $8.11 | 16,754,920 |
| 2021-12-30 | $7.53 | $8.14 | $7.24 | $7.80 | $7.80 | 17,977,110 |
| 2021-12-29 | $6.99 | $7.70 | $6.90 | $7.70 | $7.70 | 12,117,220 |
| 2021-12-28 | $7.21 | $7.22 | $6.88 | $7.00 | $7.00 | 14,994,120 |
| 2021-12-27 | $8.16 | $8.21 | $7.40 | $7.40 | $7.40 | 19,853,010 |
| 2021-12-24 | $7.80 | $8.57 | $7.25 | $8.22 | $8.22 | 24,636,210 |
| 2021-12-23 | $7.82 | $7.82 | $7.50 | $7.82 | $7.82 | 17,510,980 |
| 2021-12-22 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 4,035,050 |
| 2021-12-21 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-12-20 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-12-16 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-12-15 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-12-14 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-12-13 | $6.38 | $6.76 | $6.31 | $6.46 | $6.46 | 5,634,500 |
| 2021-12-10 | $6.05 | $6.59 | $6.01 | $6.45 | $6.45 | 6,511,300 |
| 2021-12-09 | $5.99 | $6.06 | $5.96 | $6.06 | $6.06 | 1,347,200 |
| 2021-12-08 | $6.00 | $6.05 | $5.98 | $6.01 | $6.01 | 875,000 |
| 2021-12-07 | $6.02 | $6.07 | $5.97 | $5.99 | $5.99 | 775,100 |
| 2021-12-06 | $6.07 | $6.07 | $5.98 | $6.00 | $6.00 | 882,200 |
| 2021-12-03 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,198,400 |
| 2021-12-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,163,300 |
| 2021-12-01 | $5.88 | $6.03 | $5.85 | $6.00 | $6.00 | 1,132,300 |
| 2021-11-30 | $5.85 | $5.93 | $5.81 | $5.90 | $5.90 | 1,174,200 |
| 2021-11-29 | $5.95 | $5.95 | $5.78 | $5.83 | $5.83 | 1,277,200 |
| 2021-11-26 | $6.01 | $6.04 | $5.88 | $5.94 | $5.94 | 1,274,100 |
| 2021-11-25 | $5.96 | $6.09 | $5.95 | $6.04 | $6.04 | 1,166,760 |
| 2021-11-24 | $5.96 | $6.01 | $5.93 | $5.99 | $5.99 | 1,233,790 |
| 2021-11-23 | $5.98 | $5.98 | $5.92 | $5.94 | $5.94 | 797,660 |
| 2021-11-22 | $5.97 | $5.98 | $5.91 | $5.94 | $5.94 | 1,052,600 |
| 2021-11-19 | $5.87 | $5.96 | $5.83 | $5.94 | $5.94 | 1,391,760 |
| 2021-11-18 | $5.91 | $5.99 | $5.88 | $5.88 | $5.88 | 891,840 |
| 2021-11-17 | $5.87 | $5.93 | $5.84 | $5.91 | $5.91 | 1,869,650 |
| 2021-11-16 | $5.85 | $5.89 | $5.83 | $5.88 | $5.88 | 1,332,740 |
| 2021-11-15 | $5.87 | $5.90 | $5.76 | $5.89 | $5.89 | 1,509,200 |
| 2021-11-12 | $5.94 | $5.94 | $5.80 | $5.85 | $5.85 | 1,680,900 |
| 2021-11-11 | $5.78 | $5.96 | $5.78 | $5.93 | $5.93 | 2,141,630 |
| 2021-11-10 | $5.76 | $5.84 | $5.71 | $5.80 | $5.80 | 1,630,950 |
| 2021-11-09 | $5.69 | $5.84 | $5.64 | $5.79 | $5.79 | 1,855,260 |
| 2021-11-08 | $5.62 | $5.71 | $5.60 | $5.69 | $5.69 | 1,674,360 |
| 2021-11-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,185,900 |
| 2021-11-04 | $5.61 | $5.68 | $5.59 | $5.68 | $5.68 | 1,035,280 |
| 2021-11-03 | $5.53 | $5.66 | $5.52 | $5.61 | $5.61 | 1,618,600 |
| 2021-11-02 | $5.77 | $5.80 | $5.46 | $5.52 | $5.52 | 3,189,070 |
| 2021-11-01 | $5.67 | $5.79 | $5.65 | $5.77 | $5.77 | 1,805,080 |
| 2021-10-29 | $5.64 | $5.71 | $5.58 | $5.68 | $5.68 | 1,479,000 |
| 2021-10-28 | $5.65 | $5.73 | $5.63 | $5.64 | $5.64 | 1,248,800 |
| 2021-10-27 | $5.75 | $5.80 | $5.65 | $5.69 | $5.69 | 1,423,300 |
| 2021-10-26 | $5.87 | $5.90 | $5.76 | $5.79 | $5.79 | 1,840,200 |
| 2021-10-25 | $6.06 | $6.06 | $5.83 | $5.85 | $5.85 | 1,778,000 |
| 2021-10-22 | $6.10 | $6.14 | $6.03 | $6.06 | $6.06 | 961,800 |
| 2021-10-21 | $6.20 | $6.29 | $6.14 | $6.14 | $6.14 | 1,193,860 |
| 2021-10-20 | $6.26 | $6.31 | $6.16 | $6.25 | $6.25 | 1,179,750 |
| 2021-10-19 | $6.46 | $6.47 | $6.23 | $6.26 | $6.26 | 1,763,100 |
| 2021-10-18 | $6.68 | $6.68 | $6.35 | $6.42 | $6.42 | 1,822,600 |
| 2021-10-15 | $6.74 | $6.76 | $6.52 | $6.67 | $6.67 | 1,324,220 |
| 2021-10-14 | $6.54 | $6.84 | $6.45 | $6.76 | $6.76 | 2,151,040 |
| 2021-10-13 | $6.50 | $6.54 | $6.39 | $6.48 | $6.48 | 1,717,820 |
| 2021-10-12 | $6.58 | $6.58 | $6.34 | $6.42 | $6.42 | 1,119,470 |
| 2021-10-11 | $6.50 | $6.55 | $6.35 | $6.52 | $6.52 | 1,092,920 |
| 2021-10-08 | $6.29 | $6.49 | $6.29 | $6.47 | $6.47 | 1,161,620 |
| 2021-10-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-10-06 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-09-30 | $6.22 | $6.32 | $6.20 | $6.29 | $6.29 | 1,324,300 |
| 2021-09-29 | $6.28 | $6.45 | $6.16 | $6.22 | $6.22 | 2,071,290 |
| 2021-09-28 | $6.31 | $6.38 | $6.16 | $6.32 | $6.32 | 1,479,700 |
| 2021-09-27 | $6.61 | $6.69 | $6.26 | $6.31 | $6.31 | 2,335,750 |
| 2021-09-24 | $6.70 | $6.86 | $6.61 | $6.61 | $6.61 | 1,388,350 |
| 2021-09-23 | $6.74 | $6.86 | $6.71 | $6.75 | $6.75 | 1,441,090 |
| 2021-09-22 | $6.70 | $6.79 | $6.55 | $6.75 | $6.75 | 1,440,900 |
| 2021-09-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-09-20 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-09-17 | $6.75 | $6.85 | $6.66 | $6.72 | $6.72 | 1,986,560 |
| 2021-09-16 | $6.99 | $7.02 | $6.70 | $6.74 | $6.74 | 4,226,580 |
| 2021-09-15 | $6.88 | $7.02 | $6.82 | $6.97 | $6.97 | 1,857,240 |
| 2021-09-14 | $7.02 | $7.08 | $6.81 | $6.85 | $6.85 | 2,091,700 |
| 2021-09-13 | $6.90 | $7.05 | $6.87 | $7.02 | $7.02 | 2,538,020 |
| 2021-09-10 | $7.15 | $7.16 | $6.90 | $6.93 | $6.93 | 2,913,340 |
| 2021-09-09 | $6.93 | $7.17 | $6.85 | $7.10 | $7.10 | 3,235,960 |
| 2021-09-08 | $6.95 | $6.99 | $6.82 | $6.95 | $6.95 | 2,543,300 |
| 2021-09-07 | $6.93 | $6.96 | $6.79 | $6.90 | $6.90 | 3,673,130 |
| 2021-09-06 | $6.80 | $7.05 | $6.76 | $6.90 | $6.90 | 5,671,090 |
| 2021-09-03 | $6.74 | $6.98 | $6.55 | $6.93 | $6.93 | 7,627,290 |
| 2021-09-02 | $6.35 | $6.46 | $6.30 | $6.42 | $6.42 | 2,981,510 |
| 2021-09-01 | $6.58 | $6.65 | $6.30 | $6.35 | $6.35 | 5,078,100 |
| 2021-08-31 | $6.33 | $6.70 | $6.21 | $6.61 | $6.61 | 6,760,340 |
| 2021-08-30 | $6.33 | $6.53 | $6.31 | $6.37 | $6.37 | 2,553,850 |
| 2021-08-27 | $6.30 | $6.52 | $6.16 | $6.33 | $6.33 | 3,682,640 |
| 2021-08-26 | $6.04 | $6.41 | $6.02 | $6.38 | $6.38 | 5,291,810 |
| 2021-08-25 | $5.83 | $6.00 | $5.80 | $5.97 | $5.97 | 1,603,010 |
| 2021-08-24 | $5.82 | $5.85 | $5.78 | $5.83 | $5.83 | 507,700 |
| 2021-08-23 | $5.75 | $5.83 | $5.67 | $5.80 | $5.80 | 734,000 |
| 2021-08-20 | $5.82 | $5.82 | $5.70 | $5.71 | $5.71 | 570,550 |
| 2021-08-19 | $5.71 | $5.82 | $5.69 | $5.78 | $5.78 | 751,700 |
| 2021-08-18 | $5.75 | $5.75 | $5.66 | $5.75 | $5.75 | 581,100 |
| 2021-08-17 | $5.77 | $5.82 | $5.68 | $5.69 | $5.69 | 726,000 |
| 2021-08-16 | $5.78 | $5.84 | $5.71 | $5.78 | $5.78 | 906,600 |
| 2021-08-13 | $5.86 | $5.86 | $5.61 | $5.75 | $5.75 | 1,469,980 |
| 2021-08-12 | $5.88 | $5.90 | $5.81 | $5.84 | $5.84 | 565,990 |
| 2021-08-11 | $5.81 | $5.91 | $5.81 | $5.88 | $5.88 | 761,180 |
| 2021-08-10 | $5.76 | $5.87 | $5.74 | $5.86 | $5.86 | 1,016,040 |
| 2021-08-09 | $5.69 | $5.83 | $5.68 | $5.77 | $5.77 | 723,940 |
| 2021-08-06 | $5.76 | $5.79 | $5.68 | $5.68 | $5.68 | 800,200 |
| 2021-08-05 | $5.70 | $5.77 | $5.70 | $5.73 | $5.73 | 340,800 |
| 2021-08-04 | $5.69 | $5.74 | $5.64 | $5.72 | $5.72 | 404,200 |
| 2021-08-03 | $5.69 | $5.75 | $5.66 | $5.69 | $5.69 | 755,630 |
| 2021-08-02 | $5.69 | $5.70 | $5.62 | $5.67 | $5.67 | 1,495,920 |
| 2021-07-30 | $5.60 | $5.80 | $5.56 | $5.67 | $5.67 | 584,730 |
| 2021-07-29 | $5.62 | $5.73 | $5.61 | $5.62 | $5.62 | 611,930 |
| 2021-07-28 | $5.80 | $5.80 | $5.57 | $5.61 | $5.61 | 882,090 |
| 2021-07-27 | $5.90 | $5.94 | $5.79 | $5.83 | $5.83 | 981,500 |
| 2021-07-26 | $6.00 | $6.03 | $5.88 | $5.90 | $5.90 | 1,081,520 |
| 2021-07-23 | $6.11 | $6.13 | $6.05 | $6.05 | $6.05 | 1,077,590 |
| 2021-07-22 | $6.01 | $6.36 | $5.97 | $6.16 | $6.16 | 2,663,360 |
| 2021-07-21 | $6.05 | $6.18 | $5.93 | $6.04 | $6.04 | 2,624,300 |
| 2021-07-20 | $6.73 | $6.73 | $6.16 | $6.16 | $6.16 | 5,207,600 |
| 2021-07-19 | $6.13 | $6.49 | $6.04 | $6.35 | $6.35 | 2,902,740 |
| 2021-07-16 | $5.97 | $6.19 | $5.95 | $6.16 | $6.16 | 1,444,700 |
| 2021-07-15 | $5.90 | $6.02 | $5.86 | $5.99 | $5.99 | 1,461,700 |
| 2021-07-14 | $5.96 | $5.98 | $5.88 | $5.93 | $5.93 | 1,180,360 |
| 2021-07-13 | $5.98 | $6.00 | $5.93 | $5.99 | $5.99 | 913,200 |
| 2021-07-12 | $6.01 | $6.03 | $5.95 | $5.98 | $5.98 | 536,200 |
| 2021-07-09 | $5.92 | $6.02 | $5.91 | $5.99 | $5.99 | 788,900 |
| 2021-07-08 | $5.93 | $5.99 | $5.90 | $5.95 | $5.95 | 934,500 |
| 2021-07-07 | $5.94 | $5.95 | $5.86 | $5.93 | $5.93 | 852,300 |
| 2021-07-06 | $5.92 | $5.94 | $5.84 | $5.89 | $5.89 | 1,187,500 |
| 2021-07-05 | $5.98 | $5.98 | $5.84 | $5.88 | $5.88 | 1,590,260 |
| 2021-07-02 | $5.99 | $6.01 | $5.91 | $5.98 | $5.98 | 567,020 |
| 2021-07-01 | $6.03 | $6.12 | $5.95 | $6.00 | $5.99 | 1,154,820 |
| 2021-06-30 | $6.12 | $6.16 | $6.01 | $6.03 | $6.02 | 1,484,300 |
| 2021-06-29 | $6.23 | $6.25 | $6.07 | $6.12 | $6.11 | 1,158,400 |
| 2021-06-28 | $6.30 | $6.31 | $6.21 | $6.24 | $6.23 | 887,000 |
| 2021-06-25 | $6.48 | $6.50 | $6.30 | $6.32 | $6.31 | 1,396,240 |
| 2021-06-24 | $6.52 | $6.58 | $6.44 | $6.44 | $6.43 | 1,495,840 |
| 2021-06-23 | $6.45 | $6.69 | $6.40 | $6.48 | $6.47 | 2,671,900 |
| 2021-06-22 | $6.24 | $6.58 | $6.10 | $6.45 | $6.44 | 4,019,210 |
| 2021-06-21 | $6.18 | $6.25 | $6.12 | $6.15 | $6.14 | 803,530 |
| 2021-06-18 | $6.13 | $6.13 | $5.96 | $6.01 | $6.00 | 840,530 |
| 2021-06-17 | $6.15 | $6.19 | $6.05 | $6.07 | $6.06 | 504,900 |
| 2021-06-16 | $6.12 | $6.19 | $6.05 | $6.15 | $6.14 | 398,400 |
| 2021-06-15 | $6.37 | $6.37 | $6.08 | $6.12 | $6.11 | 1,612,700 |
| 2021-06-14 | $6.31 | $6.31 | $6.31 | $6.31 | $6.30 | 0 |
| 2021-06-11 | $6.36 | $6.38 | $6.30 | $6.31 | $6.30 | 583,400 |
| 2021-06-10 | $6.42 | $6.44 | $6.33 | $6.36 | $6.35 | 908,630 |
| 2021-06-09 | $6.36 | $6.50 | $6.27 | $6.42 | $6.41 | 1,552,880 |
| 2021-06-08 | $6.30 | $6.52 | $6.29 | $6.36 | $6.35 | 1,196,800 |
| 2021-06-07 | $6.26 | $6.31 | $6.22 | $6.29 | $6.28 | 781,500 |
| 2021-06-04 | $6.39 | $6.41 | $6.24 | $6.25 | $6.24 | 1,436,720 |
| 2021-06-03 | $6.35 | $6.53 | $6.31 | $6.43 | $6.42 | 2,237,300 |
| 2021-06-02 | $6.34 | $6.36 | $6.30 | $6.34 | $6.33 | 611,800 |
| 2021-06-01 | $6.33 | $6.37 | $6.27 | $6.34 | $6.33 | 775,400 |
| 2021-05-31 | $6.29 | $6.39 | $6.26 | $6.31 | $6.30 | 591,500 |
| 2021-05-28 | $6.31 | $6.35 | $6.26 | $6.29 | $6.28 | 757,500 |
| 2021-05-27 | $6.29 | $6.39 | $6.28 | $6.31 | $6.30 | 796,400 |
| 2021-05-26 | $6.27 | $6.32 | $6.21 | $6.29 | $6.28 | 718,000 |
| 2021-05-25 | $6.31 | $6.34 | $6.22 | $6.27 | $6.26 | 514,300 |
| 2021-05-24 | $6.28 | $6.37 | $6.18 | $6.26 | $6.25 | 1,633,580 |
| 2021-05-21 | $6.28 | $6.28 | $6.22 | $6.28 | $6.27 | 528,980 |
| 2021-05-20 | $6.18 | $6.35 | $6.16 | $6.24 | $6.23 | 1,381,500 |
| 2021-05-19 | $6.28 | $6.30 | $6.23 | $6.28 | $6.27 | 716,400 |
| 2021-05-18 | $6.30 | $6.35 | $6.18 | $6.31 | $6.30 | 1,802,200 |
| 2021-05-17 | $6.39 | $6.43 | $6.30 | $6.30 | $6.29 | 717,670 |
| 2021-05-14 | $6.37 | $6.44 | $6.36 | $6.39 | $6.38 | 1,232,800 |
| 2021-05-13 | $6.31 | $6.39 | $6.31 | $6.35 | $6.34 | 512,600 |
| 2021-05-12 | $6.37 | $6.40 | $6.34 | $6.39 | $6.38 | 794,900 |
| 2021-05-11 | $6.26 | $6.82 | $6.24 | $6.40 | $6.39 | 3,371,600 |
| 2021-05-10 | $6.20 | $6.30 | $6.11 | $6.26 | $6.25 | 885,530 |
| 2021-05-07 | $6.24 | $6.24 | $6.14 | $6.21 | $6.20 | 424,700 |
| 2021-05-06 | $6.38 | $6.39 | $6.09 | $6.22 | $6.21 | 1,402,770 |
| 2021-05-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.38 | 0 |
| 2021-05-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.38 | 0 |
| 2021-04-30 | $6.45 | $6.45 | $6.23 | $6.39 | $6.38 | 1,402,500 |
| 2021-04-29 | $6.41 | $6.55 | $6.37 | $6.44 | $6.43 | 3,067,000 |
| 2021-04-28 | $6.34 | $6.45 | $6.23 | $6.41 | $6.40 | 2,294,790 |
| 2021-04-27 | $6.41 | $6.41 | $6.17 | $6.34 | $6.33 | 981,300 |
| 2021-04-26 | $6.48 | $6.49 | $6.35 | $6.41 | $6.40 | 1,129,720 |
| 2021-04-23 | $6.48 | $6.54 | $6.35 | $6.47 | $6.46 | 1,196,470 |
| 2021-04-22 | $6.49 | $6.52 | $6.42 | $6.48 | $6.47 | 903,000 |
| 2021-04-21 | $6.47 | $6.49 | $6.39 | $6.48 | $6.47 | 668,270 |
| 2021-04-20 | $6.43 | $6.54 | $6.41 | $6.47 | $6.46 | 1,496,370 |
| 2021-04-19 | $6.56 | $6.56 | $6.40 | $6.47 | $6.46 | 1,691,880 |
| 2021-04-16 | $6.46 | $6.54 | $6.43 | $6.46 | $6.45 | 1,105,620 |
| 2021-04-15 | $6.51 | $6.53 | $6.40 | $6.47 | $6.46 | 883,210 |
| 2021-04-14 | $6.47 | $6.68 | $6.40 | $6.51 | $6.50 | 2,664,500 |
| 2021-04-13 | $6.41 | $6.53 | $6.35 | $6.47 | $6.46 | 1,407,900 |
| 2021-04-12 | $6.57 | $6.66 | $6.47 | $6.47 | $6.46 | 2,302,030 |
| 2021-04-09 | $6.48 | $6.60 | $6.39 | $6.59 | $6.58 | 2,552,700 |
| 2021-04-08 | $6.33 | $6.63 | $6.30 | $6.50 | $6.49 | 3,719,710 |
| 2021-04-07 | $6.36 | $6.45 | $6.22 | $6.39 | $6.38 | 2,208,000 |
| 2021-04-06 | $6.13 | $6.42 | $6.01 | $6.39 | $6.38 | 2,715,370 |
| 2021-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.11 | 0 |
| 2021-04-02 | $6.18 | $6.18 | $6.03 | $6.12 | $6.11 | 2,060,440 |
| 2021-04-01 | $6.27 | $6.75 | $6.21 | $6.32 | $6.31 | 3,269,590 |
| 2021-03-31 | $6.25 | $6.27 | $6.12 | $6.18 | $6.17 | 1,539,970 |
| 2021-03-30 | $6.10 | $6.28 | $6.05 | $6.27 | $6.26 | 2,011,600 |
| 2021-03-29 | $6.08 | $6.16 | $6.00 | $6.11 | $6.10 | 883,200 |
| 2021-03-26 | $6.04 | $6.08 | $5.91 | $6.03 | $6.02 | 530,400 |
| 2021-03-25 | $6.03 | $6.10 | $5.97 | $5.98 | $5.97 | 403,230 |
| 2021-03-24 | $6.04 | $6.09 | $6.00 | $6.03 | $6.02 | 507,400 |
| 2021-03-23 | $6.08 | $6.12 | $6.01 | $6.06 | $6.05 | 528,750 |
| 2021-03-22 | $6.05 | $6.23 | $6.04 | $6.08 | $6.07 | 672,200 |
| 2021-03-19 | $5.98 | $6.13 | $5.92 | $6.07 | $6.06 | 638,900 |
| 2021-03-18 | $6.07 | $6.07 | $6.01 | $6.03 | $6.02 | 397,400 |
| 2021-03-17 | $6.09 | $6.10 | $6.01 | $6.07 | $6.06 | 532,000 |
| 2021-03-16 | $5.88 | $6.06 | $5.88 | $6.06 | $6.05 | 673,080 |
| 2021-03-15 | $6.07 | $6.07 | $5.86 | $5.91 | $5.90 | 701,700 |
| 2021-03-12 | $5.88 | $6.04 | $5.86 | $5.98 | $5.97 | 568,360 |
| 2021-03-11 | $5.87 | $5.95 | $5.81 | $5.91 | $5.90 | 457,800 |
| 2021-03-10 | $5.97 | $6.09 | $5.85 | $5.85 | $5.84 | 533,000 |
| 2021-03-09 | $6.05 | $6.14 | $5.82 | $5.94 | $5.93 | 826,710 |
| 2021-03-08 | $6.15 | $6.19 | $5.98 | $6.04 | $6.03 | 974,310 |
| 2021-03-05 | $6.03 | $6.15 | $6.01 | $6.04 | $6.03 | 839,200 |
| 2021-03-04 | $5.99 | $6.15 | $5.94 | $6.06 | $6.05 | 1,429,680 |
| 2021-03-03 | $5.97 | $5.97 | $5.83 | $5.97 | $5.96 | 557,000 |
| 2021-03-02 | $5.94 | $5.98 | $5.83 | $5.88 | $5.87 | 611,700 |
| 2021-03-01 | $5.80 | $6.00 | $5.80 | $5.92 | $5.91 | 584,600 |
| 2021-02-26 | $5.86 | $5.93 | $5.78 | $5.86 | $5.85 | 1,300,860 |
| 2021-02-25 | $5.90 | $6.04 | $5.85 | $5.91 | $5.90 | 1,216,000 |
| 2021-02-24 | $5.87 | $5.92 | $5.80 | $5.90 | $5.89 | 788,000 |
| 2021-02-23 | $6.00 | $6.09 | $5.78 | $5.80 | $5.79 | 1,202,500 |
| 2021-02-22 | $5.84 | $6.10 | $5.78 | $6.00 | $5.99 | 1,648,540 |
| 2021-02-19 | $5.59 | $5.85 | $5.54 | $5.78 | $5.77 | 1,117,500 |
| 2021-02-18 | $5.49 | $5.62 | $5.39 | $5.55 | $5.54 | 658,230 |
| 2021-02-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.35 | 0 |
| 2021-02-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.35 | 0 |
| 2021-02-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.35 | 0 |
| 2021-02-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.35 | 0 |
| 2021-02-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.35 | 0 |
| 2021-02-10 | $5.36 | $5.41 | $5.32 | $5.36 | $5.35 | 752,800 |
| 2021-02-09 | $5.21 | $5.34 | $5.18 | $5.32 | $5.31 | 825,760 |
| 2021-02-08 | $5.28 | $5.28 | $5.16 | $5.20 | $5.19 | 594,700 |
| 2021-02-05 | $5.30 | $5.42 | $5.21 | $5.26 | $5.25 | 635,740 |
| 2021-02-04 | $5.53 | $5.53 | $5.30 | $5.35 | $5.34 | 808,100 |
| 2021-02-03 | $5.63 | $5.63 | $5.48 | $5.50 | $5.49 | 494,000 |
| 2021-02-02 | $5.56 | $5.67 | $5.42 | $5.63 | $5.62 | 1,122,640 |
| 2021-02-01 | $5.45 | $5.64 | $5.45 | $5.55 | $5.54 | 1,283,200 |
| 2021-01-29 | $5.50 | $5.52 | $5.37 | $5.40 | $5.39 | 455,400 |
| 2021-01-28 | $5.42 | $5.57 | $5.42 | $5.48 | $5.47 | 668,700 |
| 2021-01-27 | $5.40 | $5.53 | $5.39 | $5.48 | $5.47 | 404,680 |
| 2021-01-26 | $5.45 | $5.47 | $5.38 | $5.42 | $5.41 | 549,140 |
| 2021-01-25 | $5.63 | $5.65 | $5.43 | $5.43 | $5.42 | 749,200 |
| 2021-01-22 | $5.66 | $5.74 | $5.57 | $5.57 | $5.56 | 591,110 |
| 2021-01-21 | $5.70 | $5.76 | $5.55 | $5.73 | $5.72 | 952,100 |
| 2021-01-20 | $5.83 | $5.84 | $5.62 | $5.69 | $5.68 | 820,930 |
| 2021-01-19 | $5.62 | $5.81 | $5.62 | $5.74 | $5.73 | 721,010 |
| 2021-01-18 | $5.49 | $5.75 | $5.49 | $5.67 | $5.66 | 1,021,410 |
| 2021-01-15 | $5.36 | $5.50 | $5.35 | $5.49 | $5.48 | 772,670 |
| 2021-01-14 | $5.28 | $5.39 | $5.28 | $5.35 | $5.34 | 685,640 |
| 2021-01-13 | $5.53 | $5.53 | $5.26 | $5.27 | $5.26 | 1,566,100 |
| 2021-01-12 | $5.52 | $5.58 | $5.43 | $5.53 | $5.52 | 871,000 |
| 2021-01-11 | $5.75 | $5.75 | $5.43 | $5.53 | $5.52 | 1,586,200 |
| 2021-01-08 | $5.85 | $5.91 | $5.70 | $5.75 | $5.74 | 1,020,660 |
| 2021-01-07 | $6.06 | $6.07 | $5.79 | $5.85 | $5.84 | 1,510,000 |
| 2021-01-06 | $6.23 | $6.23 | $6.01 | $6.06 | $6.05 | 1,080,000 |
| 2021-01-05 | $6.25 | $6.25 | $6.13 | $6.16 | $6.15 | 766,900 |
| 2021-01-04 | $6.29 | $6.31 | $6.19 | $6.26 | $6.25 | 848,300 |
| 2021-01-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.23 | 0 |
| 2020-12-31 | $6.13 | $6.26 | $6.10 | $6.24 | $6.23 | 792,230 |
| 2020-12-30 | $6.15 | $6.18 | $6.10 | $6.13 | $6.12 | 495,210 |
| 2020-12-29 | $6.08 | $6.18 | $6.06 | $6.17 | $6.16 | 694,100 |
| 2020-12-28 | $6.17 | $6.17 | $6.04 | $6.06 | $6.05 | 680,140 |
| 2020-12-25 | $6.13 | $6.21 | $6.10 | $6.15 | $6.14 | 849,900 |
| 2020-12-24 | $6.17 | $6.17 | $6.05 | $6.11 | $6.10 | 876,700 |
| 2020-12-23 | $6.14 | $6.24 | $6.13 | $6.17 | $6.16 | 669,200 |
| 2020-12-22 | $6.31 | $6.36 | $6.18 | $6.18 | $6.17 | 886,760 |
| 2020-12-21 | $6.39 | $6.39 | $6.24 | $6.29 | $6.28 | 608,200 |
| 2020-12-18 | $6.31 | $6.35 | $6.23 | $6.27 | $6.26 | 726,360 |
| 2020-12-17 | $6.26 | $6.33 | $6.13 | $6.30 | $6.29 | 797,010 |
| 2020-12-16 | $6.37 | $6.37 | $6.26 | $6.26 | $6.25 | 624,300 |
| 2020-12-15 | $6.34 | $6.39 | $6.30 | $6.32 | $6.31 | 948,100 |
| 2020-12-14 | $6.47 | $6.47 | $6.33 | $6.37 | $6.36 | 946,610 |
| 2020-12-11 | $6.72 | $6.74 | $6.35 | $6.39 | $6.38 | 1,595,970 |
| 2020-12-10 | $6.62 | $6.72 | $6.56 | $6.67 | $6.66 | 873,800 |
| 2020-12-09 | $6.80 | $6.81 | $6.58 | $6.62 | $6.61 | 883,200 |
| 2020-12-08 | $6.87 | $6.87 | $6.70 | $6.76 | $6.75 | 1,465,500 |
| 2020-12-07 | $6.87 | $6.95 | $6.81 | $6.87 | $6.86 | 992,850 |
| 2020-12-04 | $6.94 | $6.95 | $6.85 | $6.87 | $6.86 | 1,026,190 |
| 2020-12-03 | $6.82 | $6.97 | $6.78 | $6.96 | $6.95 | 1,719,550 |
| 2020-12-02 | $6.79 | $6.91 | $6.79 | $6.84 | $6.83 | 1,739,150 |
| 2020-12-01 | $6.67 | $6.80 | $6.66 | $6.77 | $6.76 | 1,179,800 |
| 2020-11-30 | $6.82 | $6.87 | $6.67 | $6.68 | $6.67 | 1,720,100 |
| 2020-11-27 | $6.65 | $6.93 | $6.64 | $6.81 | $6.80 | 2,226,500 |
| 2020-11-26 | $6.71 | $6.71 | $6.58 | $6.64 | $6.63 | 942,780 |
| 2020-11-25 | $6.75 | $6.78 | $6.68 | $6.68 | $6.67 | 905,200 |
| 2020-11-24 | $6.77 | $6.80 | $6.72 | $6.74 | $6.73 | 1,029,900 |
| 2020-11-23 | $6.68 | $6.80 | $6.68 | $6.75 | $6.74 | 1,111,600 |
| 2020-11-20 | $6.77 | $6.78 | $6.67 | $6.74 | $6.73 | 909,100 |
| 2020-11-19 | $6.76 | $6.84 | $6.73 | $6.78 | $6.77 | 1,322,800 |
| 2020-11-18 | $6.64 | $6.76 | $6.64 | $6.75 | $6.74 | 2,364,000 |
| 2020-11-17 | $6.63 | $6.69 | $6.57 | $6.67 | $6.66 | 1,272,370 |
| 2020-11-16 | $6.57 | $6.68 | $6.51 | $6.67 | $6.66 | 1,385,500 |
| 2020-11-13 | $6.55 | $6.56 | $6.44 | $6.55 | $6.54 | 1,561,100 |
| 2020-11-12 | $6.48 | $6.58 | $6.46 | $6.55 | $6.54 | 972,100 |
| 2020-11-11 | $6.51 | $6.56 | $6.45 | $6.48 | $6.47 | 940,600 |
| 2020-11-10 | $6.69 | $6.75 | $6.54 | $6.56 | $6.55 | 1,292,900 |
| 2020-11-09 | $6.55 | $6.71 | $6.54 | $6.66 | $6.65 | 1,578,700 |
| 2020-11-06 | $6.54 | $6.60 | $6.49 | $6.55 | $6.54 | 1,747,400 |
| 2020-11-05 | $6.47 | $6.59 | $6.43 | $6.57 | $6.56 | 1,653,370 |
| 2020-11-04 | $6.53 | $6.61 | $6.39 | $6.47 | $6.46 | 1,242,700 |
| 2020-11-03 | $6.30 | $6.60 | $6.30 | $6.53 | $6.52 | 2,063,800 |
| 2020-11-02 | $6.42 | $6.42 | $6.21 | $6.29 | $6.28 | 2,887,500 |
| 2020-10-30 | $6.61 | $6.73 | $6.40 | $6.42 | $6.41 | 2,109,900 |
| 2020-10-29 | $6.61 | $6.69 | $6.50 | $6.63 | $6.62 | 1,702,600 |
| 2020-10-28 | $6.62 | $6.67 | $6.56 | $6.64 | $6.63 | 818,900 |
| 2020-10-27 | $6.66 | $6.67 | $6.56 | $6.66 | $6.65 | 976,700 |
| 2020-10-26 | $6.79 | $6.79 | $6.59 | $6.64 | $6.63 | 1,593,440 |
| 2020-10-23 | $6.87 | $6.87 | $6.68 | $6.72 | $6.71 | 992,260 |
| 2020-10-22 | $6.81 | $6.81 | $6.69 | $6.77 | $6.76 | 951,470 |
| 2020-10-21 | $6.92 | $6.92 | $6.75 | $6.81 | $6.80 | 1,769,200 |
| 2020-10-20 | $6.81 | $6.95 | $6.76 | $6.91 | $6.90 | 1,426,500 |
| 2020-10-19 | $6.86 | $7.03 | $6.80 | $6.88 | $6.87 | 1,479,000 |
| 2020-10-16 | $6.89 | $6.93 | $6.77 | $6.88 | $6.87 | 1,732,720 |
| 2020-10-15 | $7.06 | $7.06 | $6.86 | $6.90 | $6.89 | 1,316,500 |
| 2020-10-14 | $7.06 | $7.11 | $6.96 | $7.04 | $7.03 | 1,949,000 |
| 2020-10-13 | $7.05 | $7.17 | $7.04 | $7.06 | $7.05 | 1,986,200 |
| 2020-10-12 | $6.98 | $7.08 | $6.92 | $7.06 | $7.05 | 1,909,500 |
| 2020-10-09 | $6.79 | $7.02 | $6.69 | $6.98 | $6.97 | 2,145,580 |
| 2020-10-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-09-30 | $6.82 | $6.85 | $6.62 | $6.66 | $6.65 | 2,444,210 |
| 2020-09-29 | $6.97 | $7.00 | $6.78 | $6.80 | $6.79 | 2,871,800 |
| 2020-09-28 | $6.77 | $7.11 | $6.69 | $6.92 | $6.91 | 4,004,000 |
| 2020-09-25 | $6.77 | $6.80 | $6.57 | $6.73 | $6.72 | 3,262,170 |
| 2020-09-24 | $7.03 | $7.03 | $6.73 | $6.74 | $6.73 | 2,783,540 |
| 2020-09-23 | $7.11 | $7.16 | $7.03 | $7.05 | $7.04 | 2,380,870 |
| 2020-09-22 | $7.18 | $7.28 | $7.06 | $7.07 | $7.06 | 3,618,600 |
| 2020-09-21 | $7.40 | $7.50 | $7.09 | $7.36 | $7.35 | 9,480,110 |
| 2020-09-18 | $7.15 | $7.63 | $7.07 | $7.37 | $7.36 | 6,909,740 |
| 2020-09-17 | $7.28 | $7.35 | $7.03 | $7.09 | $7.08 | 3,416,850 |
| 2020-09-16 | $7.43 | $7.43 | $7.20 | $7.30 | $7.29 | 2,876,280 |
| 2020-09-15 | $7.48 | $7.82 | $7.28 | $7.41 | $7.40 | 4,296,750 |
| 2020-09-14 | $7.30 | $7.48 | $7.24 | $7.45 | $7.44 | 4,050,800 |
| 2020-09-11 | $7.12 | $7.34 | $7.01 | $7.30 | $7.29 | 2,055,850 |
| 2020-09-10 | $7.59 | $7.64 | $7.07 | $7.10 | $7.09 | 4,650,200 |
| 2020-09-09 | $7.65 | $7.73 | $7.46 | $7.53 | $7.52 | 3,686,450 |
| 2020-09-08 | $7.84 | $7.85 | $7.45 | $7.62 | $7.61 | 5,572,000 |
| 2020-09-07 | $8.63 | $8.65 | $7.79 | $7.80 | $7.79 | 7,224,910 |
| 2020-09-04 | $8.54 | $8.80 | $8.27 | $8.61 | $8.60 | 4,868,480 |
| 2020-09-03 | $9.48 | $9.52 | $8.52 | $8.70 | $8.69 | 8,884,850 |
| 2020-09-02 | $8.78 | $9.55 | $8.68 | $9.47 | $9.45 | 10,713,580 |
| 2020-09-01 | $8.48 | $8.81 | $8.33 | $8.78 | $8.77 | 7,485,200 |
| 2020-08-31 | $8.18 | $8.57 | $8.10 | $8.48 | $8.47 | 4,647,420 |
| 2020-08-28 | $8.19 | $8.27 | $8.00 | $8.17 | $8.16 | 4,342,400 |
| 2020-08-27 | $7.70 | $8.40 | $7.56 | $8.20 | $8.19 | 4,785,460 |
| 2020-08-26 | $8.06 | $8.08 | $7.66 | $7.69 | $7.68 | 2,358,100 |
| 2020-08-25 | $7.98 | $8.07 | $7.93 | $8.05 | $8.04 | 1,453,060 |
| 2020-08-24 | $7.95 | $8.02 | $7.85 | $7.98 | $7.97 | 1,302,260 |
| 2020-08-21 | $7.82 | $7.95 | $7.79 | $7.95 | $7.94 | 1,333,540 |
| 2020-08-20 | $7.84 | $7.93 | $7.78 | $7.81 | $7.80 | 1,606,800 |
| 2020-08-19 | $8.10 | $8.14 | $7.83 | $7.86 | $7.85 | 2,278,100 |
| 2020-08-18 | $8.13 | $8.26 | $8.06 | $8.10 | $8.09 | 2,157,850 |
| 2020-08-17 | $8.06 | $8.12 | $7.98 | $8.10 | $8.09 | 2,564,600 |
| 2020-08-14 | $8.14 | $8.15 | $8.00 | $8.03 | $8.02 | 1,939,600 |
| 2020-08-13 | $8.15 | $8.22 | $8.07 | $8.15 | $8.14 | 1,870,900 |
| 2020-08-12 | $8.19 | $8.20 | $7.86 | $8.07 | $8.06 | 3,306,300 |
| 2020-08-11 | $8.39 | $8.45 | $8.15 | $8.17 | $8.16 | 3,609,500 |
| 2020-08-10 | $8.49 | $8.61 | $8.35 | $8.39 | $8.38 | 4,974,300 |
| 2020-08-07 | $8.71 | $8.94 | $8.28 | $8.40 | $8.39 | 10,419,850 |
| 2020-08-06 | $8.31 | $9.06 | $8.25 | $8.80 | $8.79 | 16,220,130 |
| 2020-08-05 | $7.86 | $8.43 | $7.76 | $8.24 | $8.23 | 9,068,740 |
| 2020-08-04 | $7.59 | $8.09 | $7.54 | $7.76 | $7.75 | 7,726,180 |
| 2020-08-03 | $7.34 | $7.57 | $7.30 | $7.54 | $7.53 | 3,272,740 |
| 2020-07-31 | $7.23 | $7.27 | $7.14 | $7.27 | $7.26 | 2,525,160 |
| 2020-07-30 | $7.23 | $7.24 | $7.14 | $7.16 | $7.15 | 1,851,000 |
| 2020-07-29 | $7.27 | $7.27 | $7.03 | $7.20 | $7.19 | 2,744,500 |
| 2020-07-28 | $7.13 | $7.20 | $7.12 | $7.17 | $7.16 | 1,658,700 |
| 2020-07-27 | $7.26 | $7.26 | $6.94 | $7.07 | $7.06 | 2,178,300 |
| 2020-07-24 | $7.37 | $7.59 | $7.14 | $7.15 | $7.14 | 3,038,260 |
| 2020-07-23 | $7.46 | $7.49 | $7.10 | $7.38 | $7.37 | 3,339,890 |
| 2020-07-22 | $7.45 | $7.57 | $7.43 | $7.45 | $7.44 | 2,594,620 |
| 2020-07-21 | $7.73 | $7.74 | $7.40 | $7.47 | $7.46 | 3,184,170 |
| 2020-07-20 | $7.40 | $7.74 | $7.35 | $7.57 | $7.56 | 4,986,000 |
| 2020-07-17 | $7.30 | $7.43 | $7.08 | $7.30 | $7.29 | 3,297,950 |
| 2020-07-16 | $7.50 | $7.68 | $7.23 | $7.27 | $7.26 | 6,090,000 |
| 2020-07-15 | $7.67 | $7.75 | $7.03 | $7.47 | $7.46 | 5,392,460 |
| 2020-07-14 | $7.54 | $7.88 | $7.45 | $7.59 | $7.58 | 5,807,710 |
| 2020-07-13 | $7.52 | $7.55 | $7.37 | $7.55 | $7.54 | 5,002,010 |
| 2020-07-10 | $7.37 | $7.57 | $7.26 | $7.40 | $7.39 | 6,516,760 |
| 2020-07-09 | $7.37 | $7.45 | $7.30 | $7.39 | $7.38 | 4,972,030 |
| 2020-07-08 | $7.25 | $7.48 | $7.23 | $7.38 | $7.37 | 5,422,850 |
| 2020-07-07 | $7.30 | $7.53 | $7.05 | $7.21 | $7.20 | 7,584,070 |
| 2020-07-06 | $6.83 | $7.20 | $6.83 | $7.11 | $7.10 | 6,715,050 |
| 2020-07-03 | $6.73 | $6.98 | $6.68 | $6.85 | $6.84 | 5,382,950 |
| 2020-07-02 | $6.51 | $6.79 | $6.51 | $6.76 | $6.75 | 5,093,010 |
| 2020-07-01 | $6.49 | $6.58 | $6.45 | $6.54 | $6.53 | 1,911,820 |
| 2020-06-30 | $6.52 | $6.56 | $6.45 | $6.51 | $6.50 | 1,566,200 |
| 2020-06-29 | $6.66 | $6.72 | $6.45 | $6.48 | $6.47 | 2,924,700 |
| 2020-06-26 | $6.69 | $6.69 | $6.69 | $6.69 | $6.68 | 0 |
| 2020-06-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.68 | 0 |
| 2020-06-24 | $6.61 | $6.75 | $6.51 | $6.69 | $6.68 | 3,324,600 |
| 2020-06-23 | $6.51 | $6.67 | $6.48 | $6.56 | $6.55 | 2,603,500 |
| 2020-06-22 | $6.80 | $6.80 | $6.50 | $6.61 | $6.60 | 6,021,100 |
| 2020-06-19 | $6.55 | $7.15 | $6.48 | $6.84 | $6.83 | 8,221,360 |
| 2020-06-18 | $6.49 | $6.56 | $6.42 | $6.55 | $6.54 | 1,473,800 |
| 2020-06-17 | $6.51 | $6.52 | $6.42 | $6.46 | $6.45 | 1,135,800 |
| 2020-06-16 | $6.52 | $6.58 | $6.46 | $6.52 | $6.51 | 1,378,630 |
| 2020-06-15 | $6.40 | $6.54 | $6.40 | $6.47 | $6.46 | 1,303,900 |
| 2020-06-12 | $6.36 | $6.51 | $6.28 | $6.46 | $6.45 | 1,279,200 |
| 2020-06-11 | $6.50 | $6.52 | $6.40 | $6.42 | $6.41 | 1,589,200 |
| 2020-06-10 | $6.49 | $6.62 | $6.25 | $6.49 | $6.48 | 1,521,700 |
| 2020-06-09 | $6.47 | $6.54 | $6.43 | $6.46 | $6.45 | 1,800,500 |
| 2020-06-08 | $6.57 | $6.64 | $6.44 | $6.46 | $6.45 | 1,894,660 |
| 2020-06-05 | $6.63 | $6.67 | $6.51 | $6.59 | $6.58 | 1,869,900 |
| 2020-06-04 | $6.64 | $6.68 | $6.54 | $6.63 | $6.62 | 2,460,960 |
| 2020-06-03 | $6.54 | $6.69 | $6.45 | $6.59 | $6.58 | 3,578,500 |
| 2020-06-02 | $6.49 | $6.53 | $6.42 | $6.48 | $6.47 | 2,560,700 |
| 2020-06-01 | $6.30 | $6.72 | $6.30 | $6.54 | $6.53 | 5,383,120 |
| 2020-05-29 | $6.25 | $6.34 | $6.23 | $6.30 | $6.29 | 1,647,800 |
| 2020-05-28 | $6.33 | $6.42 | $6.20 | $6.28 | $6.27 | 1,852,500 |
| 2020-05-27 | $6.43 | $6.45 | $6.33 | $6.35 | $6.34 | 2,473,650 |
| 2020-05-26 | $6.36 | $6.53 | $6.20 | $6.44 | $6.43 | 3,837,450 |
| 2020-05-25 | $6.18 | $6.43 | $6.10 | $6.26 | $6.25 | 2,885,500 |
| 2020-05-22 | $6.22 | $6.33 | $6.07 | $6.13 | $6.12 | 4,271,530 |
| 2020-05-21 | $6.16 | $6.74 | $6.12 | $6.37 | $6.36 | 7,910,640 |
| 2020-05-20 | $6.19 | $6.22 | $6.10 | $6.13 | $6.12 | 1,293,530 |
| 2020-05-19 | $6.11 | $6.21 | $6.11 | $6.19 | $6.18 | 1,656,100 |
| 2020-05-18 | $6.06 | $6.14 | $6.06 | $6.10 | $6.09 | 1,366,510 |
| 2020-05-15 | $6.13 | $6.18 | $6.10 | $6.16 | $6.15 | 1,205,280 |
| 2020-05-14 | $6.10 | $6.17 | $6.09 | $6.10 | $6.09 | 1,458,100 |
| 2020-05-13 | $6.13 | $6.17 | $6.06 | $6.17 | $6.16 | 1,764,230 |
| 2020-05-12 | $6.19 | $6.25 | $6.08 | $6.17 | $6.16 | 2,603,210 |
| 2020-05-11 | $6.32 | $6.39 | $6.14 | $6.20 | $6.19 | 3,169,400 |
| 2020-05-08 | $6.20 | $6.45 | $6.18 | $6.32 | $6.31 | 5,440,320 |
| 2020-05-07 | $6.49 | $6.50 | $6.15 | $6.15 | $6.14 | 8,147,780 |
| 2020-05-06 | $6.15 | $6.49 | $6.10 | $6.49 | $6.48 | 5,450,790 |
| 2020-05-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.89 | 0 |
| 2020-05-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.89 | 0 |
| 2020-05-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.89 | 0 |
| 2020-04-30 | $5.68 | $5.91 | $5.67 | $5.90 | $5.89 | 1,771,030 |
| 2020-04-29 | $5.65 | $5.80 | $5.64 | $5.67 | $5.66 | 815,130 |
| 2020-04-28 | $5.89 | $6.00 | $5.65 | $5.72 | $5.71 | 1,543,530 |
| 2020-04-27 | $5.90 | $5.94 | $5.78 | $5.88 | $5.87 | 895,680 |
| 2020-04-24 | $6.06 | $6.06 | $5.83 | $5.86 | $5.85 | 2,767,300 |
| 2020-04-23 | $6.09 | $6.16 | $6.05 | $6.09 | $6.08 | 1,849,300 |
| 2020-04-22 | $6.04 | $6.09 | $5.97 | $6.09 | $6.08 | 1,339,600 |
| 2020-04-21 | $6.03 | $6.09 | $5.98 | $6.05 | $6.04 | 1,412,700 |
| 2020-04-20 | $6.05 | $6.05 | $5.93 | $6.05 | $6.04 | 1,340,250 |
| 2020-04-17 | $6.03 | $6.08 | $6.00 | $6.02 | $6.01 | 999,200 |
| 2020-04-16 | $6.02 | $6.05 | $5.98 | $6.03 | $6.02 | 927,150 |
| 2020-04-15 | $6.13 | $6.13 | $5.98 | $5.99 | $5.98 | 1,509,200 |
| 2020-04-14 | $5.99 | $6.09 | $5.98 | $6.08 | $6.07 | 1,586,000 |
| 2020-04-13 | $6.09 | $6.12 | $5.95 | $6.00 | $5.99 | 1,890,590 |
| 2020-04-10 | $6.30 | $6.36 | $6.12 | $6.14 | $6.13 | 2,239,700 |
| 2020-04-09 | $6.25 | $6.32 | $6.19 | $6.23 | $6.22 | 1,354,600 |
| 2020-04-08 | $6.08 | $6.31 | $6.08 | $6.22 | $6.21 | 2,132,500 |
| 2020-04-07 | $6.07 | $6.16 | $6.04 | $6.15 | $6.14 | 1,446,170 |
| 2020-04-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.02 | 0 |
| 2020-04-03 | $6.00 | $6.05 | $5.95 | $6.03 | $6.02 | 1,112,170 |
| 2020-04-02 | $5.92 | $6.05 | $5.86 | $6.00 | $5.99 | 1,017,700 |
| 2020-04-01 | $6.02 | $6.05 | $5.92 | $5.92 | $5.91 | 984,400 |
| 2020-03-31 | $6.00 | $6.08 | $5.99 | $6.01 | $6.00 | 1,169,200 |
| 2020-03-30 | $6.10 | $6.10 | $5.85 | $5.98 | $5.97 | 1,801,120 |
| 2020-03-27 | $6.22 | $6.26 | $6.11 | $6.11 | $6.10 | 1,666,640 |
| 2020-03-26 | $6.23 | $6.24 | $6.15 | $6.15 | $6.14 | 1,674,660 |
| 2020-03-25 | $6.10 | $6.30 | $6.10 | $6.25 | $6.24 | 2,253,770 |
| 2020-03-24 | $6.06 | $6.12 | $5.95 | $6.06 | $6.05 | 1,549,060 |
| 2020-03-23 | $6.08 | $6.17 | $5.94 | $5.95 | $5.94 | 2,412,700 |
| 2020-03-20 | $6.26 | $6.33 | $6.16 | $6.22 | $6.21 | 2,965,580 |
| 2020-03-19 | $6.30 | $6.30 | $6.05 | $6.20 | $6.19 | 4,919,470 |
| 2020-03-18 | $6.59 | $6.93 | $6.36 | $6.36 | $6.35 | 7,167,850 |
| 2020-03-17 | $6.89 | $6.90 | $6.35 | $6.65 | $6.64 | 11,515,110 |
| 2020-03-16 | $6.78 | $7.24 | $6.66 | $7.06 | $7.05 | 15,012,570 |
| 2020-03-13 | $6.35 | $6.64 | $6.16 | $6.58 | $6.57 | 3,527,380 |
| 2020-03-12 | $6.69 | $6.86 | $6.59 | $6.59 | $6.58 | 2,820,460 |
| 2020-03-11 | $6.81 | $7.05 | $6.70 | $6.73 | $6.72 | 4,030,260 |
| 2020-03-10 | $6.68 | $7.42 | $6.44 | $6.99 | $6.98 | 6,803,110 |
| 2020-03-09 | $6.59 | $6.80 | $6.50 | $6.78 | $6.77 | 3,537,860 |
| 2020-03-06 | $6.65 | $6.76 | $6.60 | $6.66 | $6.65 | 4,248,110 |
| 2020-03-05 | $6.80 | $6.94 | $6.70 | $6.82 | $6.81 | 6,381,290 |
| 2020-03-04 | $6.89 | $7.07 | $6.56 | $6.95 | $6.94 | 9,346,970 |
| 2020-03-03 | $6.40 | $6.89 | $6.25 | $6.89 | $6.88 | 5,619,700 |
| 2020-03-02 | $6.06 | $6.31 | $6.06 | $6.26 | $6.25 | 2,370,560 |
| 2020-02-28 | $6.27 | $6.32 | $6.00 | $6.04 | $6.03 | 3,205,010 |
| 2020-02-27 | $6.37 | $6.46 | $6.24 | $6.34 | $6.33 | 1,988,440 |
| 2020-02-26 | $6.21 | $6.44 | $6.17 | $6.30 | $6.29 | 3,053,420 |
| 2020-02-25 | $6.35 | $6.35 | $6.00 | $6.25 | $6.24 | 3,709,600 |
| 2020-02-24 | $6.52 | $6.62 | $6.33 | $6.42 | $6.41 | 2,803,000 |
| 2020-02-21 | $6.43 | $6.58 | $6.43 | $6.53 | $6.52 | 2,940,710 |
| 2020-02-20 | $6.29 | $6.50 | $6.28 | $6.43 | $6.42 | 3,327,310 |
| 2020-02-19 | $6.30 | $6.39 | $6.28 | $6.29 | $6.28 | 1,918,800 |
| 2020-02-18 | $6.35 | $6.37 | $6.25 | $6.32 | $6.31 | 2,043,310 |
| 2020-02-17 | $6.05 | $6.29 | $6.05 | $6.27 | $6.26 | 2,314,420 |
| 2020-02-14 | $6.07 | $6.15 | $6.01 | $6.07 | $6.06 | 1,521,300 |
| 2020-02-13 | $6.16 | $6.22 | $6.02 | $6.07 | $6.06 | 2,058,800 |
| 2020-02-12 | $6.14 | $6.18 | $6.09 | $6.18 | $6.17 | 1,609,830 |
| 2020-02-11 | $6.14 | $6.20 | $6.08 | $6.11 | $6.10 | 1,661,740 |
| 2020-02-10 | $6.10 | $6.13 | $6.03 | $6.08 | $6.07 | 2,478,960 |
| 2020-02-07 | $6.07 | $6.14 | $5.96 | $6.07 | $6.06 | 2,493,720 |
| 2020-02-06 | $5.97 | $6.08 | $5.90 | $6.02 | $6.01 | 2,282,540 |
| 2020-02-05 | $5.78 | $6.03 | $5.78 | $5.95 | $5.94 | 2,350,940 |
| 2020-02-04 | $5.55 | $5.84 | $5.55 | $5.78 | $5.77 | 4,202,100 |
| 2020-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.16 | 463,400 |
| 2020-01-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.84 | 0 |
| 2020-01-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.84 | 0 |
| 2020-01-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.84 | 0 |
| 2020-01-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.84 | 0 |
| 2020-01-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.84 | 0 |
| 2020-01-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.84 | 0 |
| 2020-01-23 | $7.10 | $7.12 | $6.74 | $6.85 | $6.84 | 2,319,920 |
| 2020-01-22 | $7.23 | $7.25 | $7.09 | $7.16 | $7.15 | 1,457,670 |
| 2020-01-21 | $7.34 | $7.36 | $7.18 | $7.19 | $7.18 | 1,221,330 |
| 2020-01-20 | $7.23 | $7.36 | $7.18 | $7.34 | $7.33 | 1,676,560 |
| 2020-01-17 | $7.39 | $7.46 | $7.22 | $7.23 | $7.22 | 1,846,930 |
| 2020-01-16 | $7.49 | $7.61 | $7.35 | $7.37 | $7.36 | 1,245,810 |
| 2020-01-15 | $7.46 | $7.55 | $7.41 | $7.45 | $7.44 | 1,366,000 |
| 2020-01-14 | $7.48 | $7.56 | $7.48 | $7.49 | $7.48 | 1,705,430 |
| 2020-01-13 | $7.41 | $7.54 | $7.39 | $7.52 | $7.51 | 2,063,710 |
| 2020-01-10 | $7.44 | $7.90 | $7.43 | $7.49 | $7.48 | 4,688,700 |
| 2020-01-09 | $7.37 | $7.40 | $7.31 | $7.38 | $7.37 | 1,446,710 |
| 2020-01-08 | $7.49 | $7.51 | $7.30 | $7.32 | $7.31 | 2,119,100 |
| 2020-01-07 | $7.39 | $7.49 | $7.38 | $7.47 | $7.46 | 1,520,060 |
| 2020-01-06 | $7.41 | $7.48 | $7.38 | $7.41 | $7.40 | 2,115,190 |
| 2020-01-03 | $7.36 | $7.50 | $7.34 | $7.45 | $7.44 | 2,872,610 |
| 2020-01-02 | $7.36 | $7.40 | $7.30 | $7.36 | $7.35 | 2,250,820 |
| 2020-01-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.28 | 0 |
| 2019-12-31 | $7.24 | $7.38 | $7.24 | $7.29 | $7.28 | 1,163,430 |
| 2019-12-30 | $7.25 | $7.28 | $7.09 | $7.28 | $7.27 | 1,660,610 |
| 2019-12-27 | $7.28 | $7.33 | $7.20 | $7.22 | $7.21 | 1,293,200 |
| 2019-12-26 | $7.24 | $7.31 | $7.22 | $7.28 | $7.27 | 1,337,840 |
| 2019-12-25 | $7.27 | $7.30 | $7.20 | $7.24 | $7.23 | 1,060,830 |
| 2019-12-24 | $7.11 | $7.28 | $7.11 | $7.27 | $7.26 | 1,693,600 |
| 2019-12-23 | $7.34 | $7.35 | $7.08 | $7.09 | $7.08 | 1,769,750 |
| 2019-12-20 | $7.36 | $7.39 | $7.28 | $7.31 | $7.30 | 1,868,700 |
| 2019-12-19 | $7.38 | $7.41 | $7.30 | $7.38 | $7.37 | 1,964,100 |
| 2019-12-18 | $7.42 | $7.57 | $7.34 | $7.38 | $7.37 | 2,797,930 |
| 2019-12-17 | $7.28 | $7.84 | $7.20 | $7.46 | $7.45 | 4,730,000 |
| 2019-12-16 | $7.26 | $7.29 | $7.20 | $7.28 | $7.27 | 1,736,150 |
| 2019-12-13 | $7.27 | $7.32 | $7.21 | $7.25 | $7.24 | 1,564,970 |
| 2019-12-12 | $7.28 | $7.33 | $7.22 | $7.27 | $7.26 | 1,294,600 |
| 2019-12-11 | $7.16 | $7.32 | $7.15 | $7.28 | $7.27 | 2,033,690 |
| 2019-12-10 | $7.14 | $7.19 | $7.08 | $7.18 | $7.17 | 1,266,500 |
| 2019-12-09 | $7.09 | $7.17 | $7.05 | $7.16 | $7.15 | 1,257,630 |
| 2019-12-06 | $7.08 | $7.10 | $7.03 | $7.08 | $7.07 | 831,680 |
| 2019-12-05 | $6.97 | $7.09 | $6.97 | $7.07 | $7.06 | 1,044,700 |
| 2019-12-04 | $7.01 | $7.04 | $6.93 | $6.96 | $6.95 | 924,500 |
| 2019-12-03 | $7.06 | $7.06 | $6.97 | $7.03 | $7.02 | 765,190 |
| 2019-12-02 | $7.04 | $7.06 | $6.95 | $7.04 | $7.03 | 750,500 |
| 2019-11-29 | $7.07 | $7.07 | $7.01 | $7.03 | $7.02 | 788,290 |
| 2019-11-28 | $7.06 | $7.10 | $7.01 | $7.02 | $7.01 | 708,300 |
| 2019-11-27 | $7.09 | $7.11 | $6.97 | $7.06 | $7.05 | 790,600 |
| 2019-11-26 | $7.09 | $7.11 | $7.05 | $7.06 | $7.05 | 843,100 |
| 2019-11-25 | $7.12 | $7.12 | $6.97 | $7.08 | $7.07 | 881,900 |
| 2019-11-22 | $7.13 | $7.17 | $7.06 | $7.08 | $7.07 | 1,266,200 |
| 2019-11-21 | $7.01 | $7.17 | $7.01 | $7.13 | $7.12 | 1,128,920 |
| 2019-11-20 | $7.12 | $7.13 | $7.05 | $7.07 | $7.06 | 726,500 |
| 2019-11-19 | $7.01 | $7.12 | $6.95 | $7.11 | $7.10 | 1,072,200 |
| 2019-11-18 | $7.03 | $7.05 | $6.93 | $6.99 | $6.98 | 1,110,390 |
| 2019-11-15 | $7.17 | $7.17 | $7.02 | $7.04 | $7.03 | 1,111,710 |
| 2019-11-14 | $7.07 | $7.19 | $7.02 | $7.17 | $7.16 | 1,630,160 |
| 2019-11-13 | $6.97 | $7.05 | $6.92 | $6.97 | $6.96 | 1,123,510 |
| 2019-11-12 | $6.93 | $6.99 | $6.90 | $6.95 | $6.94 | 793,000 |
| 2019-11-11 | $7.12 | $7.14 | $6.92 | $6.96 | $6.95 | 1,559,440 |
| 2019-11-08 | $7.23 | $7.24 | $7.14 | $7.14 | $7.13 | 1,087,500 |
| 2019-11-07 | $7.14 | $7.24 | $7.12 | $7.21 | $7.20 | 1,052,010 |
| 2019-11-06 | $7.27 | $7.27 | $7.15 | $7.16 | $7.15 | 1,389,990 |
| 2019-11-05 | $7.26 | $7.33 | $7.19 | $7.29 | $7.28 | 1,004,600 |
| 2019-11-04 | $7.37 | $7.39 | $7.21 | $7.26 | $7.25 | 1,416,120 |
| 2019-11-01 | $7.19 | $7.36 | $7.17 | $7.32 | $7.31 | 1,635,370 |
| 2019-10-31 | $7.32 | $7.37 | $7.12 | $7.16 | $7.15 | 1,826,100 |
| 2019-10-30 | $7.40 | $7.44 | $7.29 | $7.33 | $7.32 | 1,466,560 |
| 2019-10-29 | $7.59 | $7.64 | $7.38 | $7.42 | $7.41 | 2,689,900 |
| 2019-10-28 | $7.57 | $7.64 | $7.52 | $7.64 | $7.63 | 2,415,980 |
| 2019-10-25 | $7.41 | $7.62 | $7.41 | $7.57 | $7.56 | 2,321,900 |
| 2019-10-24 | $7.50 | $7.50 | $7.38 | $7.44 | $7.43 | 852,300 |
| 2019-10-23 | $7.49 | $7.55 | $7.38 | $7.47 | $7.46 | 1,879,000 |
| 2019-10-22 | $7.35 | $7.42 | $7.30 | $7.39 | $7.38 | 1,404,900 |
| 2019-10-21 | $7.48 | $7.48 | $7.23 | $7.32 | $7.31 | 1,656,900 |
| 2019-10-18 | $7.45 | $7.57 | $7.41 | $7.45 | $7.44 | 1,926,300 |
| 2019-10-17 | $7.56 | $7.59 | $7.45 | $7.47 | $7.46 | 1,907,700 |
| 2019-10-16 | $7.59 | $7.66 | $7.56 | $7.57 | $7.56 | 1,887,700 |
| 2019-10-15 | $7.71 | $7.71 | $7.57 | $7.59 | $7.58 | 2,406,400 |
| 2019-10-14 | $7.68 | $7.75 | $7.64 | $7.71 | $7.70 | 4,165,130 |
| 2019-10-11 | $7.60 | $7.67 | $7.53 | $7.64 | $7.63 | 4,941,220 |
| 2019-10-10 | $7.72 | $7.73 | $7.57 | $7.60 | $7.59 | 6,607,000 |
| 2019-10-09 | $7.75 | $7.89 | $7.60 | $7.73 | $7.72 | 5,311,500 |
| 2019-10-08 | $7.81 | $8.08 | $7.71 | $7.79 | $7.78 | 5,146,000 |
| 2019-10-07 | $7.81 | $7.81 | $7.81 | $7.81 | $7.80 | 0 |
| 2019-10-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.80 | 0 |
| 2019-10-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.80 | 0 |
| 2019-10-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.80 | 0 |
| 2019-10-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.80 | 0 |
| 2019-09-30 | $7.99 | $8.00 | $7.70 | $7.81 | $7.80 | 6,109,050 |
| 2019-09-27 | $7.92 | $8.33 | $7.86 | $8.05 | $8.04 | 6,765,210 |
| 2019-09-26 | $8.38 | $8.38 | $7.85 | $7.86 | $7.85 | 11,080,550 |
| 2019-09-25 | $9.49 | $9.80 | $8.63 | $8.63 | $8.62 | 17,528,320 |
| 2019-09-24 | $9.15 | $9.89 | $8.95 | $9.59 | $9.57 | 14,438,250 |
| 2019-09-23 | $9.15 | $9.46 | $8.78 | $9.16 | $9.14 | 18,565,450 |
| 2019-09-20 | $8.29 | $9.15 | $8.29 | $9.15 | $9.13 | 18,179,750 |
| 2019-09-19 | $8.09 | $8.48 | $7.95 | $8.32 | $8.31 | 8,353,400 |
| 2019-09-18 | $7.82 | $8.28 | $7.82 | $8.15 | $8.14 | 7,006,650 |
| 2019-09-17 | $8.12 | $8.14 | $7.81 | $7.88 | $7.87 | 3,695,350 |
| 2019-09-16 | $7.99 | $8.26 | $7.86 | $8.11 | $8.10 | 4,950,860 |
| 2019-09-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.01 | 0 |
| 2019-09-12 | $7.94 | $8.33 | $7.88 | $8.02 | $8.01 | 5,606,040 |
| 2019-09-11 | $7.91 | $7.98 | $7.84 | $7.87 | $7.86 | 3,129,640 |
| 2019-09-10 | $7.88 | $7.98 | $7.78 | $7.91 | $7.90 | 2,860,500 |
| 2019-09-09 | $7.90 | $7.91 | $7.75 | $7.88 | $7.87 | 3,789,250 |
| 2019-09-06 | $7.72 | $7.81 | $7.67 | $7.75 | $7.74 | 3,141,280 |
| 2019-09-05 | $7.70 | $7.94 | $7.63 | $7.72 | $7.71 | 5,113,310 |
| 2019-09-04 | $7.56 | $7.68 | $7.53 | $7.65 | $7.64 | 3,051,390 |
| 2019-09-03 | $7.58 | $7.66 | $7.48 | $7.56 | $7.55 | 2,398,800 |
| 2019-09-02 | $7.32 | $7.62 | $7.28 | $7.55 | $7.54 | 3,235,000 |
| 2019-08-30 | $7.62 | $7.62 | $7.26 | $7.30 | $7.29 | 3,288,570 |
| 2019-08-29 | $7.79 | $7.79 | $7.51 | $7.54 | $7.53 | 4,034,800 |
| 2019-08-28 | $7.70 | $7.82 | $7.61 | $7.79 | $7.78 | 3,237,600 |
| 2019-08-27 | $7.54 | $7.75 | $7.54 | $7.71 | $7.70 | 3,649,430 |
| 2019-08-26 | $7.48 | $7.55 | $7.37 | $7.47 | $7.46 | 3,026,130 |
| 2019-08-23 | $7.75 | $7.79 | $7.62 | $7.73 | $7.72 | 3,121,200 |
| 2019-08-22 | $7.89 | $7.97 | $7.60 | $7.80 | $7.79 | 6,374,010 |
| 2019-08-21 | $7.53 | $8.29 | $7.53 | $7.99 | $7.98 | 10,514,890 |
| 2019-08-20 | $7.56 | $7.67 | $7.49 | $7.54 | $7.53 | 3,174,990 |
| 2019-08-19 | $7.36 | $7.55 | $7.33 | $7.55 | $7.54 | 3,980,190 |
| 2019-08-16 | $7.25 | $7.50 | $7.25 | $7.36 | $7.35 | 3,127,000 |
| 2019-08-15 | $7.15 | $7.30 | $7.10 | $7.29 | $7.28 | 2,540,720 |
| 2019-08-14 | $7.19 | $7.50 | $7.19 | $7.31 | $7.30 | 3,387,200 |
| 2019-08-13 | $7.21 | $7.27 | $7.12 | $7.16 | $7.15 | 1,711,500 |
| 2019-08-12 | $7.15 | $7.41 | $7.09 | $7.26 | $7.25 | 2,013,800 |
| 2019-08-09 | $7.37 | $7.37 | $7.12 | $7.16 | $7.15 | 2,066,830 |
| 2019-08-08 | $7.30 | $7.33 | $7.20 | $7.23 | $7.22 | 1,931,300 |
| 2019-08-07 | $7.38 | $7.38 | $7.20 | $7.20 | $7.19 | 2,018,700 |
| 2019-08-06 | $7.41 | $7.41 | $6.98 | $7.31 | $7.30 | 3,950,220 |
| 2019-08-05 | $7.60 | $7.72 | $7.53 | $7.54 | $7.53 | 2,087,590 |
| 2019-08-02 | $7.49 | $7.74 | $7.49 | $7.65 | $7.64 | 3,049,920 |
| 2019-08-01 | $7.79 | $7.98 | $7.70 | $7.84 | $7.83 | 2,616,510 |
| 2019-07-31 | $7.88 | $7.90 | $7.71 | $7.81 | $7.80 | 2,770,040 |
| 2019-07-30 | $7.81 | $7.98 | $7.75 | $7.92 | $7.91 | 2,509,100 |
| 2019-07-29 | $7.90 | $7.95 | $7.78 | $7.81 | $7.80 | 2,263,670 |
| 2019-07-26 | $7.90 | $7.93 | $7.81 | $7.90 | $7.89 | 1,948,020 |
| 2019-07-25 | $8.07 | $8.07 | $7.88 | $7.91 | $7.90 | 2,865,280 |
| 2019-07-24 | $7.98 | $8.08 | $7.91 | $7.99 | $7.98 | 3,525,430 |
| 2019-07-23 | $7.86 | $7.92 | $7.70 | $7.90 | $7.89 | 3,895,910 |
| 2019-07-22 | $8.55 | $8.56 | $7.72 | $7.86 | $7.85 | 8,697,840 |
| 2019-07-19 | $8.27 | $8.64 | $8.27 | $8.55 | $8.54 | 6,308,200 |
| 2019-07-18 | $8.51 | $8.55 | $8.30 | $8.36 | $8.35 | 4,671,200 |
| 2019-07-17 | $8.44 | $8.57 | $8.28 | $8.57 | $8.56 | 6,669,140 |
| 2019-07-16 | $8.56 | $8.66 | $8.38 | $8.39 | $8.38 | 5,990,400 |
| 2019-07-15 | $8.75 | $8.80 | $8.02 | $8.48 | $8.47 | 10,126,250 |
| 2019-07-12 | $9.10 | $9.13 | $8.78 | $8.90 | $8.89 | 7,443,940 |
| 2019-07-11 | $9.09 | $9.40 | $8.74 | $9.19 | $9.17 | 12,220,470 |
| 2019-07-10 | $8.93 | $9.53 | $8.93 | $9.30 | $9.28 | 16,834,500 |
| 2019-07-09 | $8.90 | $9.10 | $8.73 | $9.09 | $9.07 | 9,798,000 |
| 2019-07-08 | $8.97 | $9.03 | $8.70 | $9.01 | $8.99 | 11,208,400 |
| 2019-07-05 | $9.13 | $9.19 | $8.90 | $9.08 | $9.06 | 15,279,450 |
| 2019-07-04 | $9.33 | $9.99 | $9.10 | $9.38 | $9.36 | 29,271,300 |
| 2019-07-03 | $8.19 | $9.16 | $8.19 | $9.16 | $9.14 | 17,108,430 |
| 2019-07-02 | $8.52 | $8.58 | $8.29 | $8.33 | $8.32 | 6,435,300 |
| 2019-07-01 | $8.25 | $8.62 | $8.23 | $8.57 | $8.56 | 9,477,200 |
| 2019-06-28 | $8.31 | $8.31 | $8.02 | $8.11 | $8.10 | 4,535,380 |
| 2019-06-27 | $8.32 | $8.45 | $8.24 | $8.28 | $8.27 | 4,540,850 |
| 2019-06-26 | $8.45 | $8.48 | $8.24 | $8.26 | $8.25 | 4,485,100 |
| 2019-06-25 | $8.47 | $8.55 | $8.19 | $8.54 | $8.51 | 7,246,300 |
| 2019-06-24 | $8.76 | $8.80 | $8.41 | $8.55 | $8.52 | 9,008,500 |
| 2019-06-21 | $8.65 | $8.88 | $8.64 | $8.73 | $8.69 | 9,448,740 |
| 2019-06-20 | $8.46 | $8.89 | $8.36 | $8.71 | $8.67 | 12,590,930 |
| 2019-06-19 | $8.62 | $8.72 | $8.38 | $8.57 | $8.54 | 11,991,400 |
| 2019-06-18 | $8.65 | $8.70 | $8.25 | $8.32 | $8.29 | 10,218,920 |
| 2019-06-17 | $8.95 | $9.10 | $8.49 | $8.55 | $8.52 | 11,360,560 |
| 2019-06-14 | $9.16 | $9.35 | $8.53 | $8.72 | $8.68 | 14,326,060 |
| 2019-06-13 | $9.10 | $9.44 | $8.85 | $9.10 | $9.06 | 19,841,110 |
| 2019-06-12 | $9.06 | $9.28 | $8.86 | $8.99 | $8.95 | 23,339,350 |
| 2019-06-11 | $8.29 | $9.12 | $8.29 | $9.12 | $9.08 | 24,080,550 |
| 2019-06-10 | $8.24 | $8.47 | $8.03 | $8.29 | $8.26 | 13,784,020 |
| 2019-06-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.36 | 0 |
| 2019-06-06 | $9.11 | $9.11 | $8.39 | $8.39 | $8.36 | 20,238,380 |
| 2019-06-05 | $9.32 | $9.77 | $9.32 | $9.32 | $9.28 | 29,321,160 |
| 2019-06-04 | $10.90 | $11.15 | $10.17 | $10.35 | $10.31 | 31,675,530 |
| 2019-06-03 | $10.90 | $12.18 | $10.34 | $10.43 | $10.39 | 41,860,260 |
| 2019-05-31 | $9.82 | $11.14 | $9.51 | $11.14 | $11.09 | 35,111,560 |
| 2019-05-30 | $9.29 | $10.13 | $9.21 | $10.13 | $10.09 | 32,732,070 |
| 2019-05-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.17 | 5,187,740 |
| 2019-05-28 | $7.95 | $8.37 | $7.83 | $8.37 | $8.34 | 2,741,810 |
| 2019-05-27 | $7.63 | $7.63 | $7.42 | $7.61 | $7.58 | 1,807,700 |
| 2019-05-24 | $7.45 | $7.58 | $7.40 | $7.42 | $7.39 | 926,500 |
| 2019-05-23 | $7.68 | $7.71 | $7.44 | $7.45 | $7.42 | 1,495,570 |
| 2019-05-22 | $7.65 | $7.79 | $7.60 | $7.68 | $7.65 | 1,541,910 |
| 2019-05-21 | $7.54 | $7.77 | $7.45 | $7.68 | $7.65 | 2,268,700 |
| 2019-05-20 | $7.58 | $7.65 | $7.28 | $7.60 | $7.57 | 1,892,640 |
| 2019-05-17 | $7.95 | $7.95 | $7.33 | $7.42 | $7.39 | 2,995,860 |
| 2019-05-16 | $8.05 | $8.06 | $7.87 | $7.93 | $7.90 | 1,886,000 |
| 2019-05-15 | $7.85 | $7.95 | $7.81 | $7.91 | $7.88 | 2,278,140 |
| 2019-05-14 | $7.70 | $7.97 | $7.69 | $7.79 | $7.76 | 2,517,530 |
| 2019-05-13 | $7.94 | $7.94 | $7.75 | $7.86 | $7.83 | 2,379,000 |
| 2019-05-10 | $7.68 | $7.93 | $7.67 | $7.91 | $7.88 | 3,331,500 |
| 2019-05-09 | $7.85 | $7.89 | $7.60 | $7.67 | $7.64 | 2,207,000 |
| 2019-05-08 | $7.59 | $7.95 | $7.59 | $7.80 | $7.77 | 2,286,600 |
| 2019-05-07 | $7.65 | $7.85 | $7.62 | $7.78 | $7.75 | 2,553,150 |
| 2019-05-06 | $8.01 | $8.14 | $7.48 | $7.60 | $7.57 | 3,538,010 |
| 2019-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.22 | 0 |
| 2019-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.22 | 0 |
| 2019-05-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.22 | 0 |
| 2019-04-30 | $7.90 | $8.29 | $7.61 | $8.25 | $8.22 | 2,853,410 |
| 2019-04-29 | $8.77 | $8.77 | $7.93 | $8.00 | $7.97 | 4,243,990 |
| 2019-04-26 | $8.60 | $8.84 | $8.42 | $8.58 | $8.54 | 3,627,720 |
| 2019-04-25 | $9.29 | $9.29 | $8.54 | $8.54 | $8.51 | 4,654,200 |
| 2019-04-24 | $9.23 | $9.25 | $9.10 | $9.20 | $9.16 | 2,271,540 |
| 2019-04-23 | $9.41 | $9.41 | $9.11 | $9.11 | $9.07 | 3,226,400 |
| 2019-04-22 | $9.47 | $9.51 | $9.18 | $9.28 | $9.24 | 3,150,450 |
| 2019-04-19 | $9.39 | $9.39 | $9.22 | $9.39 | $9.35 | 2,700,450 |
| 2019-04-18 | $9.49 | $9.49 | $9.23 | $9.26 | $9.22 | 3,470,320 |
| 2019-04-17 | $9.41 | $9.56 | $9.31 | $9.46 | $9.42 | 3,403,480 |
| 2019-04-16 | $9.30 | $9.50 | $9.00 | $9.44 | $9.40 | 5,075,300 |
| 2019-04-15 | $9.45 | $9.65 | $9.30 | $9.38 | $9.34 | 3,556,530 |
| 2019-04-12 | $9.45 | $9.55 | $9.39 | $9.47 | $9.43 | 2,752,640 |
| 2019-04-11 | $9.46 | $9.62 | $9.36 | $9.50 | $9.46 | 4,320,660 |
| 2019-04-10 | $9.47 | $9.55 | $9.36 | $9.41 | $9.37 | 4,272,200 |
| 2019-04-09 | $9.71 | $9.71 | $9.41 | $9.57 | $9.53 | 5,545,860 |
| 2019-04-08 | $10.09 | $10.14 | $9.57 | $9.73 | $9.69 | 8,414,560 |
| 2019-04-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.04 | 0 |
| 2019-04-04 | $9.90 | $10.45 | $9.88 | $10.08 | $10.04 | 10,253,010 |
| 2019-04-03 | $9.83 | $9.99 | $9.64 | $9.90 | $9.86 | 8,690,200 |
| 2019-04-02 | $9.83 | $10.13 | $9.57 | $9.83 | $9.79 | 11,206,190 |
| 2019-04-01 | $9.53 | $9.85 | $9.46 | $9.73 | $9.69 | 9,471,030 |
| 2019-03-29 | $9.33 | $9.53 | $9.04 | $9.47 | $9.43 | 10,156,470 |
| 2019-03-28 | $9.83 | $9.85 | $9.26 | $9.31 | $9.27 | 12,204,800 |
| 2019-03-27 | $10.50 | $10.50 | $9.65 | $9.79 | $9.75 | 16,273,860 |
| 2019-03-26 | $11.48 | $11.60 | $10.68 | $10.68 | $10.64 | 18,829,010 |
| 2019-03-25 | $10.81 | $12.38 | $10.81 | $11.87 | $11.82 | 25,283,500 |
| 2019-03-22 | $11.08 | $11.73 | $10.51 | $11.33 | $11.28 | 27,641,760 |
| 2019-03-21 | $9.90 | $11.08 | $9.87 | $11.08 | $11.03 | 19,386,340 |
| 2019-03-20 | $9.25 | $10.43 | $9.19 | $10.07 | $10.03 | 18,819,720 |
| 2019-03-19 | $8.95 | $9.89 | $8.72 | $9.48 | $9.44 | 17,002,480 |
| 2019-03-18 | $9.29 | $9.29 | $8.61 | $8.99 | $8.95 | 14,573,460 |
| 2019-03-15 | $8.20 | $9.11 | $8.16 | $9.11 | $9.07 | 17,798,980 |
| 2019-03-14 | $8.74 | $8.84 | $8.28 | $8.28 | $8.25 | 12,534,400 |
| 2019-03-13 | $8.84 | $9.41 | $8.66 | $9.20 | $9.16 | 19,753,650 |
| 2019-03-12 | $8.70 | $8.95 | $8.00 | $8.55 | $8.52 | 10,170,350 |
| 2019-03-11 | $7.77 | $8.49 | $7.77 | $8.49 | $8.46 | 7,827,490 |
| 2019-03-08 | $8.33 | $8.33 | $7.65 | $7.72 | $7.69 | 6,961,100 |
| 2019-03-07 | $8.33 | $8.60 | $8.18 | $8.46 | $8.43 | 7,242,000 |
| 2019-03-06 | $8.33 | $8.50 | $8.12 | $8.31 | $8.28 | 5,964,980 |
| 2019-03-05 | $7.97 | $8.18 | $7.91 | $8.17 | $8.14 | 5,805,390 |
| 2019-03-04 | $8.05 | $8.15 | $7.95 | $7.98 | $7.95 | 7,697,750 |
| 2019-03-01 | $7.85 | $7.98 | $7.80 | $7.98 | $7.95 | 3,882,000 |
| 2019-02-28 | $7.93 | $8.18 | $7.81 | $7.87 | $7.84 | 6,182,340 |
| 2019-02-27 | $7.74 | $7.97 | $7.69 | $7.86 | $7.83 | 6,325,010 |
| 2019-02-26 | $7.98 | $8.05 | $7.73 | $7.76 | $7.73 | 7,188,580 |
| 2019-02-25 | $7.49 | $8.04 | $7.40 | $7.94 | $7.91 | 10,468,620 |
| 2019-02-22 | $7.26 | $7.59 | $7.19 | $7.49 | $7.46 | 6,109,790 |
| 2019-02-21 | $7.20 | $7.46 | $7.20 | $7.26 | $7.23 | 3,818,210 |
| 2019-02-20 | $7.19 | $7.25 | $7.12 | $7.23 | $7.20 | 2,630,060 |
| 2019-02-19 | $7.32 | $7.36 | $7.16 | $7.25 | $7.22 | 2,655,360 |
| 2019-02-18 | $7.09 | $7.30 | $7.01 | $7.28 | $7.25 | 3,542,170 |
| 2019-02-15 | $7.07 | $7.15 | $7.02 | $7.03 | $7.00 | 2,246,710 |
| 2019-02-14 | $7.10 | $7.25 | $7.04 | $7.12 | $7.09 | 3,071,300 |
| 2019-02-13 | $6.98 | $7.12 | $6.80 | $7.12 | $7.09 | 3,270,470 |
| 2019-02-12 | $6.89 | $6.98 | $6.85 | $6.94 | $6.91 | 2,303,110 |
| 2019-02-11 | $6.71 | $6.90 | $6.71 | $6.89 | $6.86 | 1,391,540 |
| 2019-02-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 0 |
| 2019-02-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 0 |
| 2019-02-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 0 |
| 2019-02-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 0 |
| 2019-02-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 0 |
| 2019-02-01 | $6.46 | $6.75 | $6.46 | $6.70 | $6.67 | 1,817,940 |
| 2019-01-31 | $6.56 | $6.69 | $6.31 | $6.43 | $6.40 | 1,905,640 |
| 2019-01-30 | $6.70 | $6.75 | $6.55 | $6.56 | $6.53 | 1,319,000 |
| 2019-01-29 | $6.96 | $6.96 | $6.35 | $6.70 | $6.67 | 2,917,410 |
| 2019-01-28 | $7.13 | $7.18 | $6.90 | $6.94 | $6.91 | 2,402,510 |
| 2019-01-25 | $7.38 | $7.38 | $7.09 | $7.18 | $7.15 | 2,592,340 |
| 2019-01-24 | $7.28 | $7.29 | $7.11 | $7.18 | $7.15 | 2,250,300 |
| 2019-01-23 | $7.20 | $7.27 | $7.06 | $7.27 | $7.24 | 3,136,460 |
| 2019-01-22 | $7.27 | $7.39 | $7.21 | $7.26 | $7.23 | 3,280,460 |
| 2019-01-21 | $7.36 | $7.36 | $7.20 | $7.23 | $7.20 | 2,576,200 |
| 2019-01-18 | $7.42 | $7.49 | $7.19 | $7.23 | $7.20 | 5,393,980 |
| 2019-01-17 | $7.71 | $7.84 | $7.54 | $7.56 | $7.53 | 4,839,050 |
| 2019-01-16 | $7.76 | $8.05 | $7.62 | $7.78 | $7.75 | 6,909,480 |
| 2019-01-15 | $7.69 | $7.77 | $7.57 | $7.75 | $7.72 | 4,162,650 |
| 2019-01-14 | $7.90 | $7.90 | $7.51 | $7.80 | $7.77 | 5,514,950 |
| 2019-01-11 | $8.17 | $8.17 | $7.79 | $7.95 | $7.92 | 7,775,760 |
| 2019-01-10 | $7.69 | $8.32 | $7.69 | $8.17 | $8.14 | 12,451,810 |
| 2019-01-09 | $7.85 | $7.92 | $7.60 | $7.66 | $7.63 | 7,104,830 |
| 2019-01-08 | $7.89 | $8.07 | $7.65 | $7.75 | $7.72 | 8,739,480 |
| 2019-01-07 | $7.89 | $8.38 | $7.73 | $8.09 | $8.06 | 13,929,820 |
| 2019-01-04 | $7.43 | $8.00 | $7.43 | $8.00 | $7.97 | 14,483,730 |
| 2019-01-03 | $8.40 | $8.66 | $7.88 | $8.07 | $8.04 | 22,347,510 |
| 2019-01-02 | $7.58 | $7.88 | $7.40 | $7.88 | $7.85 | 7,368,940 |
| 2019-01-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.13 | 0 |
| 2018-12-31 | $7.16 | $7.16 | $7.16 | $7.16 | $7.13 | 0 |
| 2018-12-28 | $6.53 | $7.16 | $6.53 | $7.16 | $7.13 | 4,705,360 |
| 2018-12-27 | $6.94 | $7.01 | $6.51 | $6.51 | $6.48 | 3,016,270 |
| 2018-12-26 | $6.67 | $6.98 | $6.65 | $6.86 | $6.83 | 3,850,770 |
| 2018-12-25 | $6.88 | $6.89 | $6.53 | $6.69 | $6.66 | 3,467,940 |
| 2018-12-24 | $6.97 | $7.08 | $6.90 | $6.98 | $6.95 | 2,043,790 |
| 2018-12-21 | $7.22 | $7.31 | $6.92 | $7.01 | $6.98 | 3,183,640 |
| 2018-12-20 | $6.86 | $7.27 | $6.86 | $7.20 | $7.17 | 4,519,810 |
| 2018-12-19 | $7.01 | $7.07 | $6.90 | $6.93 | $6.90 | 2,014,340 |
| 2018-12-18 | $7.12 | $7.20 | $6.88 | $6.99 | $6.96 | 1,981,620 |
| 2018-12-17 | $6.81 | $7.12 | $6.75 | $7.08 | $7.05 | 2,858,650 |
| 2018-12-14 | $7.09 | $7.25 | $6.86 | $6.87 | $6.84 | 3,021,480 |
| 2018-12-13 | $7.21 | $7.25 | $7.04 | $7.08 | $7.05 | 2,367,370 |
| 2018-12-12 | $7.01 | $7.18 | $7.00 | $7.16 | $7.13 | 2,854,940 |
| 2018-12-11 | $6.94 | $7.02 | $6.86 | $6.99 | $6.96 | 1,741,100 |
| 2018-12-10 | $7.02 | $7.13 | $6.82 | $6.85 | $6.82 | 2,293,100 |
| 2018-12-07 | $7.04 | $7.18 | $6.86 | $7.16 | $7.13 | 3,551,140 |
| 2018-12-06 | $7.05 | $7.30 | $7.01 | $7.06 | $7.03 | 2,933,530 |
| 2018-12-05 | $7.02 | $7.35 | $6.93 | $7.15 | $7.12 | 4,450,970 |
| 2018-12-04 | $7.08 | $7.38 | $7.06 | $7.28 | $7.25 | 5,221,770 |
| 2018-12-03 | $7.01 | $7.15 | $6.96 | $7.10 | $7.07 | 4,610,900 |
| 2018-11-30 | $6.99 | $6.99 | $6.67 | $6.88 | $6.85 | 3,027,770 |
| 2018-11-29 | $7.32 | $7.36 | $6.88 | $6.91 | $6.88 | 3,955,770 |
| 2018-11-28 | $7.34 | $7.38 | $6.99 | $7.24 | $7.21 | 4,353,600 |
| 2018-11-27 | $7.44 | $7.55 | $7.26 | $7.37 | $7.34 | 4,273,700 |
| 2018-11-26 | $7.32 | $7.65 | $7.32 | $7.38 | $7.35 | 6,128,480 |
| 2018-11-23 | $7.99 | $7.99 | $7.26 | $7.36 | $7.33 | 9,131,220 |
| 2018-11-22 | $8.43 | $8.50 | $8.05 | $8.05 | $8.02 | 11,567,780 |
| 2018-11-21 | $9.66 | $9.68 | $8.52 | $8.58 | $8.54 | 21,165,520 |
| 2018-11-20 | $9.90 | $9.92 | $9.27 | $9.47 | $9.43 | 23,529,960 |
| 2018-11-19 | $7.88 | $9.02 | $7.68 | $9.02 | $8.98 | 16,148,190 |
| 2018-11-16 | $8.00 | $8.56 | $7.87 | $8.20 | $8.17 | 17,428,980 |
| 2018-11-15 | $7.57 | $8.12 | $7.54 | $7.87 | $7.84 | 14,609,840 |
| 2018-11-14 | $8.06 | $8.20 | $7.45 | $7.79 | $7.76 | 18,813,630 |
| 2018-11-13 | $8.12 | $8.12 | $7.95 | $8.12 | $8.09 | 16,159,300 |
| 2018-11-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.35 | 1,385,380 |
| 2018-11-09 | $6.20 | $6.71 | $6.20 | $6.71 | $6.68 | 5,975,220 |
| 2018-11-08 | $6.09 | $6.26 | $6.09 | $6.10 | $6.08 | 2,657,950 |
| 2018-11-07 | $6.26 | $6.30 | $6.03 | $6.05 | $6.03 | 3,104,170 |
| 2018-11-06 | $6.06 | $6.45 | $6.02 | $6.25 | $6.22 | 4,701,380 |
| 2018-11-05 | $5.83 | $6.18 | $5.76 | $6.03 | $6.01 | 2,407,440 |
| 2018-11-02 | $5.87 | $5.88 | $5.73 | $5.82 | $5.80 | 1,115,270 |
| 2018-11-01 | $5.69 | $5.74 | $5.61 | $5.68 | $5.66 | 1,224,410 |
| 2018-10-31 | $5.60 | $5.67 | $5.54 | $5.65 | $5.63 | 1,229,800 |
| 2018-10-30 | $5.53 | $5.53 | $5.33 | $5.52 | $5.50 | 1,363,310 |
| 2018-10-29 | $5.73 | $5.75 | $5.48 | $5.53 | $5.51 | 1,178,110 |
| 2018-10-26 | $5.64 | $6.11 | $5.56 | $5.73 | $5.71 | 2,014,170 |
| 2018-10-25 | $5.45 | $5.55 | $5.34 | $5.55 | $5.53 | 964,760 |
| 2018-10-24 | $5.44 | $5.59 | $5.44 | $5.55 | $5.53 | 1,160,700 |
| 2018-10-23 | $5.39 | $5.65 | $5.39 | $5.46 | $5.44 | 1,837,160 |
| 2018-10-22 | $5.31 | $5.48 | $5.22 | $5.42 | $5.40 | 1,800,050 |
| 2018-10-19 | $5.03 | $5.20 | $4.93 | $5.19 | $5.17 | 1,297,360 |
| 2018-10-18 | $5.35 | $5.35 | $5.01 | $5.06 | $5.04 | 1,263,050 |
| 2018-10-17 | $5.45 | $5.49 | $5.28 | $5.37 | $5.35 | 2,035,500 |
| 2018-10-16 | $5.35 | $5.90 | $5.28 | $5.52 | $5.50 | 2,616,750 |
| 2018-10-15 | $5.39 | $5.47 | $5.30 | $5.36 | $5.34 | 852,500 |
| 2018-10-12 | $5.50 | $5.50 | $5.09 | $5.36 | $5.34 | 1,261,900 |
| 2018-10-11 | $5.83 | $5.95 | $5.47 | $5.47 | $5.45 | 1,862,430 |
| 2018-10-10 | $6.34 | $6.34 | $6.05 | $6.08 | $6.06 | 1,345,920 |
| 2018-10-09 | $6.30 | $6.39 | $6.15 | $6.20 | $6.17 | 1,018,400 |
| 2018-10-08 | $6.48 | $6.48 | $6.30 | $6.35 | $6.32 | 1,003,150 |
| 2018-10-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2018-10-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2018-10-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2018-10-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2018-10-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2018-09-28 | $6.41 | $6.55 | $6.41 | $6.49 | $6.46 | 875,280 |
| 2018-09-27 | $6.86 | $6.86 | $6.43 | $6.44 | $6.41 | 1,260,000 |
| 2018-09-26 | $6.78 | $6.79 | $6.70 | $6.73 | $6.70 | 703,500 |
| 2018-09-25 | $6.68 | $6.74 | $6.60 | $6.69 | $6.66 | 542,860 |
| 2018-09-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.66 | 0 |
| 2018-09-21 | $6.61 | $6.72 | $6.60 | $6.69 | $6.66 | 538,000 |
| 2018-09-20 | $6.64 | $6.69 | $6.58 | $6.60 | $6.57 | 498,660 |
| 2018-09-19 | $6.49 | $6.68 | $6.49 | $6.63 | $6.60 | 599,760 |
| 2018-09-18 | $6.45 | $6.58 | $6.45 | $6.54 | $6.51 | 469,400 |
| 2018-09-17 | $6.48 | $6.56 | $6.45 | $6.46 | $6.43 | 312,400 |
| 2018-09-14 | $6.54 | $6.58 | $6.50 | $6.56 | $6.53 | 413,400 |
| 2018-09-13 | $6.48 | $6.53 | $6.47 | $6.53 | $6.50 | 607,270 |
| 2018-09-12 | $6.43 | $6.53 | $6.42 | $6.45 | $6.42 | 474,600 |
| 2018-09-11 | $6.58 | $6.59 | $6.42 | $6.45 | $6.42 | 571,500 |
| 2018-09-10 | $6.53 | $6.58 | $6.41 | $6.42 | $6.39 | 795,550 |
| 2018-09-07 | $6.54 | $6.68 | $6.49 | $6.53 | $6.50 | 740,300 |
| 2018-09-06 | $6.51 | $6.68 | $6.51 | $6.54 | $6.51 | 742,330 |
| 2018-09-05 | $6.60 | $6.74 | $6.51 | $6.63 | $6.60 | 1,495,380 |
| 2018-09-04 | $6.49 | $6.57 | $6.40 | $6.51 | $6.48 | 751,000 |
| 2018-09-03 | $6.62 | $6.64 | $6.39 | $6.45 | $6.42 | 1,437,830 |
| 2018-08-31 | $6.86 | $6.94 | $6.60 | $6.60 | $6.57 | 1,197,820 |
| 2018-08-30 | $6.91 | $7.06 | $6.91 | $6.92 | $6.89 | 882,060 |
| 2018-08-29 | $7.00 | $7.02 | $6.88 | $6.91 | $6.88 | 812,460 |
| 2018-08-28 | $6.98 | $7.10 | $6.95 | $7.06 | $7.03 | 1,056,700 |
| 2018-08-27 | $6.84 | $7.02 | $6.82 | $6.98 | $6.95 | 932,050 |
| 2018-08-24 | $6.86 | $6.87 | $6.77 | $6.83 | $6.80 | 452,770 |
| 2018-08-23 | $6.85 | $6.88 | $6.76 | $6.80 | $6.77 | 719,640 |
| 2018-08-22 | $6.88 | $6.92 | $6.80 | $6.85 | $6.82 | 708,290 |
| 2018-08-21 | $6.86 | $6.97 | $6.72 | $6.94 | $6.91 | 839,480 |
| 2018-08-20 | $6.93 | $6.97 | $6.76 | $6.85 | $6.82 | 946,310 |
| 2018-08-17 | $7.20 | $7.20 | $6.81 | $6.84 | $6.81 | 620,810 |
| 2018-08-16 | $6.93 | $7.07 | $6.91 | $7.00 | $6.97 | 722,300 |
| 2018-08-15 | $7.18 | $7.20 | $7.00 | $7.03 | $7.00 | 929,520 |
| 2018-08-14 | $7.29 | $7.29 | $7.12 | $7.16 | $7.13 | 855,900 |
| 2018-08-13 | $7.05 | $7.26 | $7.03 | $7.22 | $7.19 | 1,222,000 |
| 2018-08-10 | $7.02 | $7.31 | $7.02 | $7.13 | $7.10 | 1,229,560 |
| 2018-08-09 | $7.03 | $7.12 | $6.90 | $7.06 | $7.03 | 1,207,900 |
| 2018-08-08 | $7.00 | $7.10 | $6.94 | $7.03 | $7.00 | 1,528,700 |
| 2018-08-07 | $6.71 | $6.97 | $6.71 | $6.93 | $6.90 | 1,164,700 |
| 2018-08-06 | $7.21 | $7.21 | $6.79 | $6.80 | $6.77 | 1,237,000 |
| 2018-08-03 | $7.18 | $7.27 | $7.00 | $7.02 | $6.99 | 1,243,100 |
| 2018-08-02 | $7.06 | $7.30 | $7.01 | $7.18 | $7.15 | 2,127,800 |
| 2018-08-01 | $7.39 | $8.07 | $7.30 | $7.37 | $7.34 | 3,740,420 |
| 2018-07-31 | $7.45 | $7.45 | $7.13 | $7.34 | $7.31 | 1,793,910 |
| 2018-07-30 | $7.35 | $7.89 | $7.30 | $7.47 | $7.44 | 3,154,410 |
| 2018-07-27 | $7.40 | $7.45 | $7.33 | $7.44 | $7.41 | 1,456,580 |
| 2018-07-26 | $7.30 | $7.50 | $7.26 | $7.42 | $7.39 | 2,722,090 |
| 2018-07-25 | $7.25 | $7.33 | $7.23 | $7.26 | $7.23 | 1,466,010 |
| 2018-07-24 | $7.00 | $7.36 | $6.95 | $7.30 | $7.27 | 3,163,400 |
| 2018-07-23 | $6.91 | $7.01 | $6.83 | $7.01 | $6.98 | 1,252,680 |
| 2018-07-20 | $6.93 | $6.95 | $6.78 | $6.91 | $6.88 | 1,228,500 |
| 2018-07-19 | $7.12 | $7.12 | $6.85 | $6.91 | $6.88 | 1,288,180 |
| 2018-07-18 | $7.06 | $7.14 | $7.02 | $7.09 | $7.06 | 1,000,200 |
| 2018-07-17 | $7.10 | $7.10 | $6.96 | $7.03 | $7.00 | 821,300 |
| 2018-07-16 | $7.06 | $7.14 | $7.00 | $7.08 | $7.05 | 952,800 |
| 2018-07-13 | $6.90 | $7.07 | $6.88 | $7.03 | $7.00 | 1,694,610 |
| 2018-07-12 | $6.81 | $6.98 | $6.79 | $6.91 | $6.88 | 1,440,400 |
| 2018-07-11 | $7.08 | $7.08 | $6.66 | $6.80 | $6.77 | 1,652,700 |
| 2018-07-10 | $7.15 | $7.15 | $7.04 | $7.13 | $7.10 | 1,143,890 |
| 2018-07-09 | $6.92 | $7.17 | $6.92 | $7.09 | $7.06 | 1,551,310 |
| 2018-07-06 | $6.99 | $7.08 | $6.70 | $6.91 | $6.88 | 1,865,210 |
| 2018-07-05 | $7.20 | $7.23 | $6.90 | $6.93 | $6.90 | 1,395,400 |
| 2018-07-04 | $7.19 | $7.33 | $7.15 | $7.16 | $7.13 | 2,065,560 |
| 2018-07-03 | $7.14 | $7.24 | $7.00 | $7.22 | $7.19 | 2,143,350 |
| 2018-07-02 | $7.30 | $7.30 | $7.09 | $7.14 | $7.11 | 1,688,930 |
| 2018-06-29 | $7.20 | $7.34 | $7.14 | $7.31 | $7.28 | 2,728,810 |
| 2018-06-28 | $7.53 | $7.53 | $7.17 | $7.19 | $7.16 | 2,312,540 |
| 2018-06-27 | $7.78 | $7.79 | $7.39 | $7.48 | $7.45 | 2,216,300 |
| 2018-06-26 | $7.53 | $7.89 | $7.52 | $7.76 | $7.73 | 2,448,550 |
| 2018-06-25 | $8.30 | $8.30 | $7.72 | $7.75 | $7.72 | 3,334,990 |
| 2018-06-22 | $8.17 | $8.50 | $8.17 | $8.23 | $8.20 | 5,238,060 |
| 2018-06-21 | $9.35 | $9.42 | $8.93 | $8.93 | $8.89 | 8,765,370 |
| 2018-06-20 | $9.80 | $10.48 | $9.70 | $9.92 | $9.88 | 15,120,670 |
| 2018-06-19 | $9.60 | $9.82 | $8.90 | $9.76 | $9.72 | 6,955,440 |
| 2018-06-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 0 |
| 2018-06-15 | $9.63 | $9.69 | $9.52 | $9.60 | $9.56 | 1,395,100 |
| 2018-06-14 | $9.46 | $9.70 | $9.31 | $9.68 | $9.64 | 1,640,200 |
| 2018-06-13 | $9.60 | $9.61 | $9.30 | $9.46 | $9.42 | 1,107,800 |
| 2018-06-12 | $9.63 | $9.73 | $9.53 | $9.65 | $9.61 | 1,254,500 |
| 2018-06-11 | $9.70 | $9.75 | $9.55 | $9.67 | $9.63 | 1,305,850 |
| 2018-06-08 | $9.46 | $9.75 | $9.35 | $9.70 | $9.66 | 3,199,150 |
| 2018-06-07 | $9.37 | $9.55 | $9.22 | $9.48 | $9.44 | 2,902,550 |
| 2018-06-06 | $9.15 | $9.32 | $9.11 | $9.30 | $9.26 | 1,477,820 |
| 2018-06-05 | $9.11 | $9.23 | $9.01 | $9.18 | $9.14 | 1,123,100 |
| 2018-06-04 | $9.30 | $9.39 | $9.05 | $9.10 | $9.06 | 858,400 |
| 2018-06-01 | $9.45 | $9.45 | $9.24 | $9.34 | $9.30 | 911,670 |
| 2018-05-31 | $9.20 | $9.45 | $9.10 | $9.45 | $9.39 | 1,515,470 |
| 2018-05-30 | $9.49 | $9.52 | $9.00 | $9.06 | $9.00 | 1,460,160 |
| 2018-05-29 | $9.53 | $9.65 | $9.40 | $9.57 | $9.51 | 1,540,200 |
| 2018-05-28 | $9.41 | $9.58 | $9.32 | $9.53 | $9.47 | 1,454,050 |
| 2018-05-25 | $9.39 | $9.44 | $9.38 | $9.42 | $9.36 | 896,400 |
| 2018-05-24 | $9.41 | $9.49 | $9.40 | $9.45 | $9.39 | 763,500 |
| 2018-05-23 | $9.64 | $9.68 | $9.45 | $9.45 | $9.39 | 1,086,600 |
| 2018-05-22 | $9.63 | $9.63 | $9.54 | $9.63 | $9.57 | 1,158,800 |
| 2018-05-21 | $9.55 | $9.57 | $9.47 | $9.54 | $9.48 | 941,310 |
| 2018-05-18 | $9.40 | $9.50 | $9.35 | $9.46 | $9.40 | 841,400 |
| 2018-05-17 | $9.42 | $9.48 | $9.36 | $9.40 | $9.34 | 793,300 |
| 2018-05-16 | $9.45 | $9.46 | $9.32 | $9.39 | $9.33 | 767,830 |
| 2018-05-15 | $9.55 | $9.56 | $9.29 | $9.45 | $9.39 | 1,200,990 |
| 2018-05-14 | $9.75 | $9.83 | $9.38 | $9.45 | $9.39 | 2,593,080 |
| 2018-05-11 | $10.03 | $10.09 | $9.80 | $9.81 | $9.75 | 1,045,700 |
| 2018-05-10 | $10.00 | $10.05 | $9.98 | $10.03 | $9.97 | 904,570 |
| 2018-05-09 | $9.95 | $10.14 | $9.93 | $10.01 | $9.95 | 1,468,230 |
| 2018-05-08 | $9.84 | $9.96 | $9.83 | $9.93 | $9.87 | 952,830 |
| 2018-05-07 | $9.60 | $9.89 | $9.60 | $9.87 | $9.81 | 940,950 |
| 2018-05-04 | $9.82 | $9.88 | $9.75 | $9.78 | $9.72 | 710,400 |
| 2018-05-03 | $9.71 | $9.84 | $9.64 | $9.80 | $9.74 | 855,700 |
| 2018-05-02 | $9.83 | $9.88 | $9.66 | $9.71 | $9.65 | 643,500 |
| 2018-05-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.76 | 0 |
| 2018-04-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.76 | 0 |
| 2018-04-27 | $9.79 | $9.93 | $9.79 | $9.82 | $9.76 | 1,043,430 |
| 2018-04-26 | $10.08 | $10.13 | $9.78 | $9.83 | $9.77 | 1,506,030 |
| 2018-04-25 | $10.10 | $10.15 | $10.01 | $10.10 | $10.04 | 1,274,620 |
| 2018-04-24 | $10.10 | $10.21 | $10.02 | $10.15 | $10.09 | 1,413,920 |
| 2018-04-23 | $10.02 | $10.20 | $9.88 | $10.01 | $9.95 | 1,370,700 |
| 2018-04-20 | $10.19 | $10.24 | $9.95 | $9.96 | $9.90 | 1,850,190 |
| 2018-04-19 | $10.34 | $10.35 | $10.16 | $10.22 | $10.16 | 2,475,390 |
| 2018-04-18 | $10.40 | $10.47 | $10.12 | $10.30 | $10.24 | 2,446,500 |
| 2018-04-17 | $10.49 | $10.64 | $10.00 | $10.36 | $10.30 | 4,019,290 |
| 2018-04-16 | $10.74 | $10.74 | $10.27 | $10.44 | $10.38 | 6,202,890 |
| 2018-04-13 | $10.81 | $11.89 | $10.81 | $11.12 | $11.05 | 11,240,440 |
| 2018-04-12 | $10.84 | $10.88 | $10.70 | $10.81 | $10.74 | 1,337,600 |
| 2018-04-11 | $10.51 | $10.87 | $10.51 | $10.82 | $10.75 | 4,841,840 |
| 2018-04-10 | $10.15 | $10.57 | $10.15 | $10.51 | $10.44 | 3,264,890 |
| 2018-04-09 | $10.30 | $10.32 | $10.06 | $10.16 | $10.10 | 1,870,700 |
| 2018-04-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.23 | 0 |
| 2018-04-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.23 | 0 |
| 2018-04-04 | $10.38 | $10.48 | $10.18 | $10.29 | $10.23 | 1,935,100 |
| 2018-04-03 | $10.60 | $10.60 | $10.26 | $10.33 | $10.27 | 1,897,640 |
| 2018-04-02 | $10.66 | $10.86 | $10.62 | $10.70 | $10.63 | 2,683,600 |
| 2018-03-30 | $10.74 | $10.74 | $10.61 | $10.65 | $10.58 | 2,246,900 |
| 2018-03-29 | $10.67 | $10.76 | $10.46 | $10.71 | $10.64 | 3,217,200 |
| 2018-03-28 | $10.48 | $10.80 | $10.43 | $10.59 | $10.52 | 4,277,910 |
| 2018-03-27 | $10.31 | $10.58 | $10.31 | $10.50 | $10.43 | 2,183,610 |
| 2018-03-26 | $10.03 | $10.39 | $9.80 | $10.29 | $10.23 | 1,952,310 |
| 2018-03-23 | $10.47 | $10.60 | $9.83 | $10.16 | $10.10 | 3,233,400 |
| 2018-03-22 | $10.49 | $10.87 | $10.48 | $10.80 | $10.73 | 4,649,900 |
| 2018-03-21 | $10.33 | $10.83 | $10.33 | $10.59 | $10.52 | 5,160,410 |
| 2018-03-20 | $10.29 | $10.35 | $10.15 | $10.33 | $10.27 | 2,077,750 |
| 2018-03-19 | $10.30 | $10.42 | $10.18 | $10.37 | $10.31 | 1,476,830 |
| 2018-03-16 | $10.28 | $10.40 | $10.25 | $10.27 | $10.21 | 1,649,600 |
| 2018-03-15 | $10.55 | $10.57 | $10.11 | $10.26 | $10.20 | 3,684,660 |
| 2018-03-14 | $10.96 | $10.99 | $10.59 | $10.70 | $10.63 | 5,812,240 |
| 2018-03-13 | $11.18 | $11.38 | $11.03 | $11.34 | $11.27 | 3,883,880 |
| 2018-03-12 | $11.07 | $11.22 | $11.01 | $11.16 | $11.09 | 2,486,300 |
| 2018-03-09 | $11.01 | $11.13 | $10.99 | $11.09 | $11.02 | 3,348,580 |
| 2018-03-08 | $10.71 | $11.15 | $10.61 | $11.09 | $11.02 | 4,618,100 |
| 2018-03-07 | $11.00 | $11.00 | $10.70 | $10.73 | $10.66 | 1,827,400 |
| 2018-03-06 | $10.56 | $10.90 | $10.54 | $10.85 | $10.78 | 2,185,430 |
| 2018-03-05 | $10.60 | $10.65 | $10.50 | $10.58 | $10.51 | 1,180,800 |
| 2018-03-02 | $10.73 | $10.73 | $10.59 | $10.60 | $10.53 | 1,184,180 |
| 2018-03-01 | $10.66 | $10.78 | $10.64 | $10.76 | $10.69 | 1,695,640 |
| 2018-02-28 | $10.60 | $10.82 | $10.43 | $10.75 | $10.68 | 2,011,100 |
| 2018-02-27 | $10.74 | $10.76 | $10.60 | $10.71 | $10.64 | 2,152,870 |
| 2018-02-26 | $10.58 | $10.80 | $10.46 | $10.74 | $10.67 | 2,412,170 |
| 2018-02-23 | $10.57 | $10.88 | $10.48 | $10.55 | $10.48 | 3,105,840 |
| 2018-02-22 | $10.16 | $10.38 | $10.11 | $10.35 | $10.29 | 1,565,090 |
| 2018-02-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 0 |
| 2018-02-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 0 |
| 2018-02-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 0 |
| 2018-02-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 0 |
| 2018-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 0 |
| 2018-02-14 | $10.10 | $10.22 | $10.07 | $10.10 | $10.04 | 929,400 |
| 2018-02-13 | $10.14 | $10.29 | $10.05 | $10.09 | $10.03 | 1,762,200 |
| 2018-02-12 | $9.93 | $10.16 | $9.91 | $10.09 | $10.03 | 2,737,700 |
| 2018-02-09 | $9.85 | $9.92 | $9.62 | $9.91 | $9.85 | 2,926,000 |
| 2018-02-08 | $10.03 | $10.15 | $9.88 | $10.06 | $10.00 | 2,120,300 |
| 2018-02-07 | $10.30 | $10.49 | $9.66 | $9.94 | $9.88 | 2,847,640 |
| 2018-02-06 | $10.67 | $10.76 | $9.99 | $10.06 | $10.00 | 3,339,600 |
| 2018-02-05 | $10.98 | $11.36 | $10.88 | $10.94 | $10.87 | 2,551,110 |
| 2018-02-02 | $11.13 | $11.19 | $10.55 | $10.90 | $10.83 | 2,928,600 |
| 2018-02-01 | $11.88 | $12.03 | $11.01 | $11.15 | $11.08 | 4,287,390 |
| 2018-01-31 | $12.21 | $12.31 | $11.70 | $11.84 | $11.77 | 3,354,090 |
| 2018-01-30 | $12.12 | $12.30 | $12.04 | $12.27 | $12.19 | 2,686,990 |
| 2018-01-29 | $12.50 | $12.64 | $12.07 | $12.11 | $12.03 | 3,905,900 |
| 2018-01-26 | $12.42 | $12.85 | $12.42 | $12.59 | $12.51 | 4,722,410 |
| 2018-01-25 | $12.41 | $13.22 | $12.39 | $12.92 | $12.84 | 7,508,310 |
| 2018-01-24 | $12.40 | $12.67 | $12.26 | $12.61 | $12.53 | 5,132,250 |
| 2018-01-23 | $12.46 | $12.81 | $12.30 | $12.59 | $12.51 | 6,274,770 |
| 2018-01-22 | $12.81 | $12.99 | $12.40 | $12.56 | $12.48 | 6,886,690 |
| 2018-01-19 | $12.95 | $13.80 | $12.80 | $13.00 | $12.92 | 11,884,270 |
| 2018-01-18 | $13.79 | $13.79 | $13.16 | $13.58 | $13.50 | 16,220,070 |
| 2018-01-17 | $14.01 | $14.01 | $14.01 | $14.01 | $13.92 | 1,852,810 |
| 2018-01-16 | $12.25 | $12.74 | $12.25 | $12.74 | $12.66 | 3,205,500 |
| 2018-01-15 | $11.90 | $11.93 | $11.51 | $11.58 | $11.51 | 3,393,670 |
| 2018-01-12 | $11.62 | $12.32 | $11.57 | $12.02 | $11.95 | 6,496,680 |
| 2018-01-11 | $11.61 | $11.69 | $11.50 | $11.62 | $11.55 | 1,220,990 |
| 2018-01-10 | $11.84 | $11.84 | $11.53 | $11.61 | $11.54 | 2,007,480 |
| 2018-01-09 | $11.90 | $11.93 | $11.72 | $11.84 | $11.77 | 2,012,330 |
| 2018-01-08 | $11.80 | $11.98 | $11.71 | $11.89 | $11.82 | 2,128,800 |
| 2018-01-05 | $11.71 | $11.98 | $11.64 | $11.92 | $11.85 | 2,898,720 |
| 2018-01-04 | $12.03 | $12.08 | $11.75 | $11.80 | $11.73 | 4,006,910 |
| 2018-01-03 | $11.35 | $12.40 | $11.23 | $12.17 | $12.09 | 6,577,350 |
| 2018-01-02 | $11.16 | $11.38 | $11.12 | $11.31 | $11.24 | 1,428,860 |
| 2018-01-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.08 | 0 |
| 2017-12-29 | $10.98 | $11.16 | $10.98 | $11.15 | $11.08 | 914,100 |
| 2017-12-28 | $11.00 | $11.10 | $10.96 | $10.98 | $10.91 | 1,017,000 |
| 2017-12-27 | $11.01 | $11.09 | $10.92 | $11.03 | $10.96 | 1,014,500 |
| 2017-12-26 | $11.04 | $11.15 | $10.86 | $11.00 | $10.93 | 781,800 |
| 2017-12-25 | $11.26 | $11.30 | $10.92 | $10.99 | $10.92 | 1,041,140 |
| 2017-12-22 | $11.46 | $11.46 | $11.05 | $11.16 | $11.09 | 939,400 |
| 2017-12-21 | $11.35 | $11.51 | $11.18 | $11.32 | $11.25 | 1,206,280 |
| 2017-12-20 | $11.45 | $11.68 | $11.45 | $11.54 | $11.47 | 1,127,020 |
| 2017-12-19 | $11.62 | $11.68 | $11.54 | $11.62 | $11.55 | 997,840 |
| 2017-12-18 | $11.62 | $11.71 | $11.46 | $11.51 | $11.44 | 1,079,010 |
| 2017-12-15 | $11.67 | $11.77 | $11.52 | $11.71 | $11.64 | 1,720,500 |
| 2017-12-14 | $11.71 | $11.88 | $11.54 | $11.69 | $11.62 | 1,961,940 |
| 2017-12-13 | $11.27 | $12.00 | $11.20 | $11.78 | $11.71 | 4,174,090 |
| 2017-12-12 | $11.10 | $12.07 | $11.04 | $11.50 | $11.43 | 4,261,520 |
| 2017-12-11 | $10.99 | $11.18 | $10.95 | $11.13 | $11.06 | 1,574,520 |
| 2017-12-08 | $10.91 | $11.00 | $10.85 | $10.98 | $10.91 | 1,449,450 |
| 2017-12-07 | $11.03 | $11.04 | $10.91 | $10.92 | $10.85 | 1,551,900 |
| 2017-12-06 | $10.98 | $11.08 | $10.80 | $11.03 | $10.96 | 1,991,600 |
| 2017-12-05 | $12.07 | $12.07 | $10.99 | $11.03 | $10.96 | 3,784,040 |
| 2017-12-04 | $12.35 | $12.40 | $11.92 | $11.94 | $11.87 | 2,449,180 |
| 2017-12-01 | $12.52 | $12.52 | $12.29 | $12.47 | $12.39 | 1,016,200 |
| 2017-11-30 | $12.40 | $12.67 | $12.35 | $12.53 | $12.45 | 1,405,320 |
| 2017-11-29 | $12.33 | $12.44 | $12.20 | $12.33 | $12.25 | 1,005,900 |
| 2017-11-28 | $12.33 | $12.38 | $12.27 | $12.37 | $12.29 | 757,010 |
| 2017-11-27 | $12.32 | $12.59 | $12.21 | $12.32 | $12.24 | 1,051,960 |
| 2017-11-24 | $12.15 | $12.61 | $12.15 | $12.49 | $12.41 | 969,600 |
| 2017-11-23 | $13.09 | $13.09 | $12.58 | $12.61 | $12.53 | 1,803,070 |
| 2017-11-22 | $13.04 | $13.25 | $13.01 | $13.01 | $12.93 | 1,430,020 |
| 2017-11-21 | $13.19 | $13.40 | $13.15 | $13.18 | $13.10 | 1,026,800 |
| 2017-11-20 | $13.70 | $13.80 | $13.02 | $13.29 | $13.21 | 2,215,400 |
| 2017-11-17 | $14.20 | $14.23 | $13.67 | $13.71 | $13.62 | 2,583,800 |
| 2017-11-16 | $13.98 | $14.30 | $13.91 | $14.18 | $14.09 | 2,142,620 |
| 2017-11-15 | $13.88 | $14.44 | $13.88 | $14.07 | $13.98 | 2,882,640 |
| 2017-11-14 | $14.00 | $14.05 | $13.80 | $13.86 | $13.77 | 1,677,110 |
| 2017-11-13 | $14.09 | $14.09 | $13.98 | $14.05 | $13.96 | 1,524,610 |
| 2017-11-10 | $14.11 | $14.18 | $14.05 | $14.09 | $14.00 | 1,067,300 |
| 2017-11-09 | $14.06 | $14.16 | $14.01 | $14.11 | $14.02 | 1,005,560 |
| 2017-11-08 | $13.98 | $14.14 | $13.91 | $14.05 | $13.96 | 1,470,020 |
| 2017-11-07 | $13.87 | $14.07 | $13.73 | $14.04 | $13.95 | 1,553,920 |
| 2017-11-06 | $13.80 | $13.95 | $13.70 | $13.89 | $13.80 | 2,144,390 |
| 2017-11-03 | $14.12 | $14.18 | $13.92 | $13.95 | $13.86 | 1,486,290 |
| 2017-11-02 | $14.20 | $14.20 | $14.05 | $14.08 | $13.99 | 1,316,050 |
| 2017-11-01 | $14.18 | $14.25 | $14.10 | $14.16 | $14.07 | 1,451,100 |
| 2017-10-31 | $14.12 | $14.26 | $14.12 | $14.24 | $14.15 | 1,336,100 |
| 2017-10-30 | $14.29 | $14.30 | $13.86 | $14.17 | $14.08 | 2,668,900 |
| 2017-10-27 | $14.61 | $14.61 | $14.15 | $14.29 | $14.20 | 2,551,700 |
| 2017-10-26 | $14.75 | $14.76 | $14.61 | $14.62 | $14.53 | 1,611,900 |
| 2017-10-25 | $14.53 | $14.85 | $14.53 | $14.75 | $14.66 | 1,479,500 |
| 2017-10-24 | $14.73 | $14.82 | $14.53 | $14.60 | $14.51 | 1,580,200 |
| 2017-10-23 | $14.60 | $15.33 | $14.55 | $14.88 | $14.79 | 2,789,900 |
| 2017-10-20 | $14.17 | $14.65 | $14.16 | $14.62 | $14.53 | 1,616,400 |
| 2017-10-19 | $14.55 | $14.63 | $14.02 | $14.17 | $14.08 | 1,976,810 |
| 2017-10-18 | $14.95 | $14.95 | $14.55 | $14.55 | $14.46 | 1,785,800 |
| 2017-10-17 | $14.67 | $14.85 | $14.51 | $14.80 | $14.71 | 1,562,530 |
| 2017-10-16 | $15.11 | $15.11 | $14.67 | $14.68 | $14.59 | 2,241,500 |
| 2017-10-13 | $14.92 | $15.16 | $14.87 | $15.08 | $14.99 | 1,722,430 |
| 2017-10-12 | $15.21 | $15.21 | $14.83 | $14.93 | $14.84 | 2,534,230 |
| 2017-10-11 | $15.27 | $15.30 | $15.12 | $15.21 | $15.12 | 2,224,740 |
| 2017-10-10 | $15.31 | $15.32 | $15.18 | $15.26 | $15.17 | 1,812,580 |
| 2017-10-09 | $15.20 | $15.37 | $15.17 | $15.25 | $15.16 | 4,485,730 |
| 2017-10-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.86 | 0 |
| 2017-10-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.86 | 0 |
| 2017-10-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.86 | 0 |
| 2017-10-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.86 | 0 |
| 2017-10-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.86 | 0 |
| 2017-09-29 | $14.89 | $15.00 | $14.87 | $14.95 | $14.86 | 1,412,160 |
| 2017-09-28 | $14.95 | $15.25 | $14.86 | $14.89 | $14.80 | 2,751,150 |
| 2017-09-27 | $14.84 | $14.98 | $14.75 | $14.90 | $14.81 | 1,488,990 |
| 2017-09-26 | $14.74 | $14.86 | $14.72 | $14.84 | $14.75 | 1,234,040 |
| 2017-09-25 | $15.03 | $15.03 | $14.71 | $14.83 | $14.74 | 2,834,000 |
| 2017-09-22 | $15.34 | $15.35 | $15.03 | $15.04 | $14.95 | 2,639,300 |
| 2017-09-21 | $15.30 | $15.40 | $15.22 | $15.30 | $15.21 | 1,987,910 |
| 2017-09-20 | $15.30 | $15.47 | $15.17 | $15.30 | $15.21 | 2,773,560 |
| 2017-09-19 | $15.21 | $15.45 | $15.16 | $15.36 | $15.26 | 2,789,900 |
| 2017-09-18 | $15.30 | $15.36 | $15.16 | $15.24 | $15.15 | 2,839,500 |
| 2017-09-15 | $15.29 | $15.46 | $15.25 | $15.37 | $15.27 | 2,579,640 |
| 2017-09-14 | $15.46 | $15.55 | $15.25 | $15.28 | $15.19 | 2,137,800 |
| 2017-09-13 | $15.29 | $15.40 | $15.14 | $15.39 | $15.29 | 2,419,570 |
| 2017-09-12 | $15.43 | $15.47 | $15.13 | $15.23 | $15.14 | 3,917,570 |
| 2017-09-11 | $15.73 | $15.76 | $15.35 | $15.40 | $15.30 | 4,723,650 |
| 2017-09-08 | $15.82 | $15.87 | $15.67 | $15.71 | $15.61 | 3,388,640 |
| 2017-09-07 | $15.74 | $15.94 | $15.68 | $15.85 | $15.75 | 4,186,230 |
| 2017-09-06 | $15.72 | $15.86 | $15.61 | $15.73 | $15.63 | 4,878,940 |
| 2017-09-05 | $15.88 | $15.91 | $15.72 | $15.76 | $15.66 | 2,530,200 |
| 2017-09-04 | $15.89 | $15.94 | $15.70 | $15.86 | $15.76 | 3,203,200 |
| 2017-09-01 | $16.05 | $16.05 | $15.87 | $15.90 | $15.80 | 3,353,900 |
| 2017-08-31 | $15.99 | $16.15 | $15.91 | $16.05 | $15.95 | 3,492,530 |
| 2017-08-30 | $16.07 | $16.19 | $15.85 | $15.96 | $15.86 | 3,798,220 |
| 2017-08-29 | $15.99 | $16.25 | $15.93 | $15.99 | $15.89 | 5,784,050 |
| 2017-08-28 | $15.80 | $16.00 | $15.69 | $15.91 | $15.81 | 3,892,930 |
| 2017-08-25 | $15.45 | $15.72 | $15.45 | $15.68 | $15.58 | 2,177,160 |
| 2017-08-24 | $15.60 | $15.75 | $15.46 | $15.59 | $15.49 | 2,701,700 |
| 2017-08-23 | $15.99 | $16.07 | $15.60 | $15.65 | $15.55 | 3,583,100 |
| 2017-08-22 | $15.87 | $16.17 | $15.76 | $16.07 | $15.97 | 5,807,970 |
| 2017-08-21 | $15.88 | $15.93 | $15.72 | $15.88 | $15.78 | 3,039,680 |
| 2017-08-18 | $15.66 | $16.18 | $15.66 | $15.84 | $15.74 | 7,238,400 |
| 2017-08-17 | $15.46 | $16.10 | $15.15 | $15.74 | $15.64 | 5,661,600 |
| 2017-08-16 | $15.38 | $15.67 | $15.33 | $15.51 | $15.41 | 3,259,940 |
| 2017-08-15 | $15.68 | $15.69 | $15.40 | $15.47 | $15.37 | 3,327,620 |
| 2017-08-14 | $15.11 | $15.58 | $15.11 | $15.55 | $15.45 | 4,267,680 |
| 2017-08-11 | $15.04 | $15.46 | $14.91 | $15.16 | $15.07 | 3,838,900 |
| 2017-08-10 | $15.40 | $15.46 | $15.01 | $15.16 | $15.07 | 3,775,300 |
| 2017-08-09 | $15.37 | $15.70 | $15.33 | $15.48 | $15.38 | 3,250,800 |
| 2017-08-08 | $15.50 | $15.88 | $15.45 | $15.50 | $15.40 | 3,918,160 |
| 2017-08-07 | $15.43 | $15.49 | $15.03 | $15.40 | $15.30 | 2,994,300 |
| 2017-08-04 | $15.70 | $15.96 | $15.40 | $15.43 | $15.33 | 4,669,550 |
| 2017-08-03 | $15.70 | $16.59 | $15.70 | $15.85 | $15.75 | 7,393,680 |
| 2017-08-02 | $15.44 | $16.09 | $15.12 | $15.93 | $15.83 | 7,822,800 |
| 2017-08-01 | $15.27 | $15.68 | $15.10 | $15.47 | $15.37 | 4,911,950 |
| 2017-07-31 | $15.22 | $15.38 | $15.12 | $15.23 | $15.14 | 2,558,950 |
| 2017-07-28 | $15.25 | $15.35 | $15.06 | $15.21 | $15.12 | 2,637,530 |
| 2017-07-27 | $15.01 | $15.25 | $14.83 | $15.21 | $15.12 | 3,240,270 |
| 2017-07-26 | $15.29 | $15.41 | $14.96 | $15.11 | $15.02 | 2,849,600 |
| 2017-07-25 | $15.22 | $15.48 | $15.11 | $15.28 | $15.19 | 3,369,190 |
| 2017-07-24 | $15.20 | $15.23 | $14.83 | $15.15 | $15.06 | 3,334,050 |
| 2017-07-21 | $15.17 | $15.35 | $15.15 | $15.23 | $15.14 | 2,914,380 |
| 2017-07-20 | $15.15 | $15.38 | $15.00 | $15.18 | $15.09 | 3,202,500 |
| 2017-07-19 | $15.16 | $15.38 | $14.77 | $15.19 | $15.10 | 3,632,000 |
| 2017-07-18 | $14.53 | $15.45 | $14.50 | $15.18 | $15.09 | 4,168,450 |
| 2017-07-17 | $16.18 | $16.18 | $14.65 | $14.82 | $14.73 | 8,153,290 |
| 2017-07-14 | $16.66 | $16.81 | $16.20 | $16.25 | $16.15 | 7,139,060 |
| 2017-07-13 | $15.88 | $16.93 | $15.77 | $16.91 | $16.81 | 9,812,940 |
| 2017-07-12 | $16.18 | $16.30 | $15.15 | $15.88 | $15.78 | 6,455,640 |
| 2017-07-11 | $16.40 | $16.54 | $16.20 | $16.25 | $16.15 | 3,245,010 |
| 2017-07-10 | $16.35 | $16.60 | $16.25 | $16.50 | $16.40 | 4,640,460 |
| 2017-07-07 | $16.51 | $16.57 | $16.33 | $16.46 | $16.36 | 4,429,890 |
| 2017-07-06 | $16.88 | $16.94 | $16.52 | $16.59 | $16.49 | 4,687,490 |
| 2017-07-05 | $16.80 | $17.30 | $16.60 | $16.92 | $16.81 | 6,853,390 |
| 2017-07-04 | $16.50 | $17.08 | $16.41 | $16.86 | $16.76 | 7,228,300 |
| 2017-07-03 | $16.27 | $16.50 | $16.26 | $16.47 | $16.37 | 3,642,550 |
| 2017-06-30 | $16.51 | $16.66 | $16.16 | $16.21 | $16.11 | 5,485,360 |
| 2017-06-29 | $16.61 | $16.86 | $16.48 | $16.67 | $16.57 | 5,962,760 |
| 2017-06-28 | $17.40 | $17.47 | $16.70 | $16.72 | $16.62 | 10,066,250 |
| 2017-06-27 | $17.40 | $17.99 | $17.32 | $17.58 | $17.47 | 7,171,650 |
| 2017-06-26 | $18.00 | $18.20 | $17.51 | $17.70 | $17.59 | 8,441,600 |
| 2017-06-23 | $17.57 | $17.78 | $17.01 | $17.61 | $17.50 | 8,828,170 |
| 2017-06-22 | $18.25 | $18.25 | $17.58 | $17.61 | $17.50 | 8,814,500 |
| 2017-06-21 | $18.22 | $18.38 | $17.95 | $18.34 | $18.23 | 9,571,160 |
| 2017-06-20 | $17.83 | $18.32 | $17.75 | $18.22 | $18.11 | 11,196,580 |
| 2017-06-19 | $17.78 | $17.85 | $17.57 | $17.76 | $17.65 | 5,761,830 |
| 2017-06-16 | $17.40 | $17.96 | $17.29 | $17.93 | $17.82 | 7,956,250 |
| 2017-06-15 | $17.30 | $17.62 | $17.28 | $17.48 | $17.37 | 6,048,350 |
| 2017-06-14 | $17.75 | $18.11 | $17.35 | $17.43 | $17.32 | 8,135,830 |
| 2017-06-13 | $17.51 | $18.07 | $17.40 | $17.90 | $17.79 | 6,259,540 |
| 2017-06-12 | $18.00 | $18.28 | $17.66 | $17.71 | $17.60 | 8,360,590 |
| 2017-06-09 | $18.19 | $18.53 | $17.69 | $18.33 | $18.22 | 11,933,000 |
| 2017-06-08 | $18.59 | $18.96 | $18.25 | $18.31 | $18.20 | 13,249,200 |
| 2017-06-07 | $18.00 | $18.70 | $17.80 | $18.59 | $18.47 | 16,529,390 |
| 2017-06-06 | $18.09 | $18.50 | $17.37 | $17.73 | $17.62 | 12,054,020 |
| 2017-06-05 | $18.14 | $18.81 | $18.03 | $18.38 | $18.27 | 13,625,080 |
| 2017-06-02 | $17.90 | $18.57 | $16.99 | $18.34 | $18.23 | 15,664,930 |
| 2017-06-01 | $19.58 | $20.10 | $17.95 | $18.05 | $17.94 | 20,871,990 |
| 2017-05-31 | $19.86 | $20.33 | $19.21 | $19.77 | $19.65 | 20,173,980 |
| 2017-05-30 | $20.29 | $20.29 | $20.29 | $20.29 | $20.16 | 0 |
| 2017-05-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.16 | 0 |
| 2017-05-26 | $20.60 | $21.75 | $20.00 | $20.29 | $20.16 | 39,135,200 |
| 2017-05-25 | $18.83 | $21.10 | $18.70 | $21.10 | $20.97 | 35,017,050 |
| 2017-05-24 | $17.78 | $19.20 | $17.78 | $19.18 | $19.06 | 30,288,220 |
| 2017-05-23 | $21.00 | $21.57 | $19.36 | $19.76 | $19.64 | 40,329,250 |
| 2017-05-22 | $19.97 | $20.46 | $19.50 | $20.46 | $20.33 | 10,644,650 |
| 2017-05-19 | $18.04 | $18.80 | $17.68 | $18.60 | $18.48 | 18,581,760 |
| 2017-05-18 | $18.72 | $19.03 | $17.86 | $18.32 | $18.17 | 23,573,360 |
| 2017-05-17 | $20.05 | $20.69 | $19.07 | $19.14 | $18.98 | 28,119,820 |
| 2017-05-16 | $19.00 | $20.48 | $18.81 | $20.18 | $20.01 | 28,499,840 |
| 2017-05-15 | $18.50 | $19.97 | $18.30 | $19.35 | $19.19 | 27,258,640 |
| 2017-05-12 | $19.06 | $19.71 | $18.70 | $19.07 | $18.91 | 27,488,970 |
| 2017-05-11 | $18.05 | $19.74 | $17.51 | $19.31 | $19.15 | 33,763,120 |
| 2017-05-10 | $17.46 | $19.39 | $17.40 | $18.85 | $18.69 | 43,492,210 |
| 2017-05-09 | $17.47 | $17.87 | $16.85 | $17.63 | $17.48 | 21,964,550 |
| 2017-05-08 | $16.90 | $18.80 | $16.61 | $18.08 | $17.93 | 30,927,550 |
| 2017-05-05 | $17.35 | $18.30 | $17.10 | $17.13 | $16.99 | 19,701,430 |
| 2017-05-04 | $17.21 | $18.48 | $17.02 | $17.28 | $17.14 | 26,759,880 |
| 2017-05-03 | $16.78 | $18.70 | $16.41 | $17.50 | $17.35 | 28,016,320 |
| 2017-05-02 | $16.66 | $17.53 | $16.15 | $17.06 | $16.92 | 26,021,100 |
| 2017-05-01 | $16.21 | $16.21 | $16.21 | $16.21 | $16.07 | 0 |
| 2017-04-28 | $14.85 | $16.21 | $14.80 | $16.21 | $16.07 | 19,829,710 |
| 2017-04-27 | $14.83 | $14.93 | $14.30 | $14.74 | $14.62 | 8,076,690 |
| 2017-04-26 | $14.75 | $15.19 | $14.54 | $14.99 | $14.86 | 6,893,800 |
| 2017-04-25 | $14.39 | $15.15 | $14.35 | $14.59 | $14.47 | 6,825,950 |
| 2017-04-24 | $15.31 | $15.34 | $14.38 | $14.40 | $14.28 | 8,591,220 |
| 2017-04-21 | $16.39 | $16.55 | $15.28 | $15.30 | $15.17 | 14,528,800 |
| 2017-04-20 | $17.53 | $17.68 | $16.10 | $16.56 | $16.42 | 18,702,610 |
| 2017-04-19 | $17.00 | $18.00 | $16.72 | $17.85 | $17.70 | 21,251,530 |
| 2017-04-18 | $16.63 | $18.28 | $16.63 | $17.08 | $16.94 | 17,861,710 |
| 2017-04-17 | $16.83 | $16.98 | $15.86 | $16.62 | $16.48 | 8,758,420 |
| 2017-04-14 | $16.78 | $18.10 | $16.33 | $17.18 | $17.04 | 19,667,480 |
| 2017-04-13 | $16.00 | $16.90 | $16.00 | $16.63 | $16.49 | 11,485,890 |
| 2017-04-12 | $16.95 | $17.02 | $15.93 | $16.11 | $15.98 | 16,874,210 |
| 2017-04-11 | $17.18 | $18.50 | $17.01 | $17.43 | $17.28 | 24,036,780 |
| 2017-04-10 | $16.33 | $17.65 | $16.18 | $17.27 | $17.13 | 24,419,820 |
| 2017-04-07 | $15.80 | $16.99 | $15.50 | $16.65 | $16.51 | 21,517,160 |
| 2017-04-06 | $16.19 | $16.91 | $15.88 | $16.05 | $15.92 | 23,935,030 |
| 2017-04-05 | $15.89 | $16.02 | $15.36 | $16.02 | $15.89 | 14,701,220 |
| 2017-04-04 | $14.56 | $14.56 | $14.56 | $14.56 | $14.44 | 0 |
| 2017-04-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.44 | 0 |
| 2017-03-31 | $14.55 | $14.73 | $14.42 | $14.56 | $14.44 | 2,350,320 |
| 2017-03-30 | $14.99 | $15.09 | $14.53 | $14.57 | $14.45 | 3,952,150 |
| 2017-03-29 | $14.98 | $15.27 | $14.89 | $15.06 | $14.93 | 3,646,510 |
| 2017-03-28 | $14.99 | $15.04 | $14.80 | $14.98 | $14.86 | 2,363,000 |
| 2017-03-27 | $15.22 | $15.23 | $14.94 | $14.99 | $14.86 | 3,009,490 |
| 2017-03-24 | $15.05 | $15.27 | $15.00 | $15.22 | $15.09 | 3,259,250 |
| 2017-03-23 | $15.01 | $15.22 | $14.81 | $15.05 | $14.92 | 4,172,560 |
| 2017-03-22 | $15.45 | $15.45 | $15.00 | $15.09 | $14.96 | 6,098,000 |
| 2017-03-21 | $15.55 | $15.60 | $15.35 | $15.50 | $15.37 | 3,536,860 |
| 2017-03-20 | $15.76 | $15.85 | $15.29 | $15.48 | $15.35 | 6,853,520 |
| 2017-03-17 | $16.32 | $16.38 | $15.75 | $15.80 | $15.67 | 8,477,350 |
| 2017-03-16 | $15.95 | $16.46 | $15.88 | $16.33 | $16.19 | 12,490,290 |
| 2017-03-15 | $16.00 | $16.30 | $15.83 | $16.08 | $15.95 | 11,731,290 |
| 2017-03-14 | $15.59 | $15.80 | $15.52 | $15.72 | $15.59 | 5,007,580 |
| 2017-03-13 | $15.59 | $15.93 | $15.38 | $15.69 | $15.56 | 6,231,600 |
| 2017-03-10 | $15.52 | $15.63 | $15.44 | $15.55 | $15.42 | 4,425,580 |
| 2017-03-09 | $15.80 | $15.80 | $15.42 | $15.51 | $15.38 | 5,374,100 |
| 2017-03-08 | $16.06 | $16.07 | $15.66 | $15.84 | $15.71 | 6,321,240 |
| 2017-03-07 | $15.85 | $16.15 | $15.77 | $16.02 | $15.89 | 6,569,030 |
| 2017-03-06 | $15.91 | $16.08 | $15.66 | $15.91 | $15.78 | 7,542,430 |
| 2017-03-03 | $15.80 | $16.06 | $15.65 | $16.02 | $15.89 | 7,320,340 |
| 2017-03-02 | $16.41 | $16.44 | $15.91 | $15.98 | $15.85 | 9,605,590 |
| 2017-03-01 | $16.40 | $16.60 | $16.21 | $16.36 | $16.22 | 13,057,070 |
| 2017-02-28 | $16.53 | $16.90 | $16.34 | $16.43 | $16.29 | 15,329,870 |
| 2017-02-27 | $18.01 | $18.84 | $16.91 | $16.94 | $16.80 | 25,647,160 |
| 2017-02-24 | $15.73 | $17.25 | $15.51 | $17.25 | $17.11 | 12,951,030 |
| 2017-02-23 | $16.00 | $16.04 | $15.52 | $15.68 | $15.55 | 13,795,180 |
| 2017-02-22 | $15.99 | $16.76 | $15.90 | $16.26 | $16.12 | 18,820,430 |
| 2017-02-21 | $15.04 | $15.29 | $14.87 | $15.24 | $15.11 | 3,514,930 |
| 2017-02-20 | $14.88 | $15.05 | $14.74 | $14.94 | $14.82 | 1,334,530 |
| 2017-02-17 | $15.15 | $15.20 | $14.84 | $14.88 | $14.76 | 1,431,860 |
| 2017-02-16 | $14.73 | $15.15 | $14.71 | $15.14 | $15.01 | 1,640,700 |
| 2017-02-15 | $15.15 | $15.15 | $14.75 | $14.77 | $14.65 | 1,027,500 |
| 2017-02-14 | $14.98 | $15.15 | $14.90 | $15.05 | $14.92 | 1,434,480 |
| 2017-02-13 | $14.92 | $15.11 | $14.58 | $15.01 | $14.88 | 1,619,350 |
| 2017-02-10 | $15.01 | $15.15 | $14.81 | $14.85 | $14.73 | 1,085,370 |
| 2017-02-09 | $14.91 | $15.25 | $14.87 | $15.01 | $14.88 | 1,471,590 |
| 2017-02-08 | $14.80 | $14.91 | $14.69 | $14.89 | $14.77 | 1,102,620 |
| 2017-02-07 | $14.71 | $14.89 | $14.61 | $14.81 | $14.69 | 1,896,460 |
| 2017-02-06 | $14.42 | $14.75 | $14.42 | $14.71 | $14.59 | 1,184,070 |
| 2017-02-03 | $14.56 | $14.56 | $14.30 | $14.42 | $14.30 | 748,300 |
| 2017-02-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.42 | 0 |
| 2017-02-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.42 | 0 |
| 2017-01-31 | $14.54 | $14.54 | $14.54 | $14.54 | $14.42 | 0 |
| 2017-01-30 | $14.54 | $14.54 | $14.54 | $14.54 | $14.42 | 0 |
| 2017-01-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.42 | 0 |
| 2017-01-26 | $14.68 | $14.68 | $14.52 | $14.54 | $14.42 | 1,085,720 |
| 2017-01-25 | $14.33 | $14.68 | $14.29 | $14.59 | $14.47 | 1,578,290 |
| 2017-01-24 | $14.41 | $14.53 | $14.22 | $14.39 | $14.27 | 1,183,880 |
| 2017-01-23 | $14.18 | $14.49 | $14.18 | $14.39 | $14.27 | 1,838,820 |
| 2017-01-20 | $14.09 | $14.29 | $13.88 | $14.23 | $14.11 | 2,310,850 |
| 2017-01-19 | $14.20 | $14.25 | $14.02 | $14.08 | $13.96 | 1,462,880 |
| 2017-01-18 | $14.23 | $14.30 | $14.00 | $14.29 | $14.17 | 1,790,390 |
| 2017-01-17 | $14.36 | $14.51 | $13.98 | $14.20 | $14.08 | 2,685,740 |
| 2017-01-16 | $15.19 | $15.19 | $13.85 | $14.36 | $14.24 | 3,320,390 |
| 2017-01-13 | $15.18 | $15.40 | $15.08 | $15.19 | $15.06 | 1,690,290 |
| 2017-01-12 | $15.56 | $15.56 | $14.80 | $15.15 | $15.02 | 2,439,930 |
| 2017-01-11 | $15.52 | $15.65 | $15.32 | $15.48 | $15.35 | 1,755,040 |
| 2017-01-10 | $15.62 | $15.74 | $15.43 | $15.55 | $15.42 | 1,673,210 |
| 2017-01-09 | $15.40 | $15.70 | $15.30 | $15.61 | $15.48 | 2,047,300 |
| 2017-01-06 | $15.53 | $15.59 | $15.28 | $15.37 | $15.24 | 1,610,440 |
| 2017-01-05 | $15.55 | $15.65 | $15.45 | $15.59 | $15.46 | 1,636,060 |
| 2017-01-04 | $15.30 | $15.78 | $15.24 | $15.59 | $15.46 | 3,027,930 |
| 2017-01-03 | $15.01 | $15.36 | $14.91 | $15.31 | $15.18 | 2,526,470 |
| 2017-01-02 | $14.93 | $14.93 | $14.93 | $14.93 | $14.81 | 0 |
| 2016-12-30 | $14.78 | $14.97 | $14.78 | $14.93 | $14.81 | 1,357,700 |
| 2016-12-29 | $14.85 | $14.97 | $14.72 | $14.80 | $14.68 | 1,436,900 |
| 2016-12-28 | $14.73 | $15.05 | $14.73 | $14.82 | $14.70 | 1,926,590 |
| 2016-12-27 | $14.84 | $15.00 | $14.63 | $14.73 | $14.61 | 1,794,520 |
| 2016-12-26 | $14.60 | $14.80 | $14.28 | $14.62 | $14.50 | 2,278,710 |
| 2016-12-23 | $14.81 | $14.90 | $14.72 | $14.81 | $14.69 | 1,612,100 |
| 2016-12-22 | $14.89 | $15.00 | $14.70 | $14.78 | $14.66 | 1,443,640 |
| 2016-12-21 | $14.75 | $15.10 | $14.75 | $14.91 | $14.79 | 1,780,100 |
| 2016-12-20 | $14.73 | $14.87 | $14.68 | $14.75 | $14.63 | 1,292,370 |
| 2016-12-19 | $14.88 | $14.90 | $14.63 | $14.79 | $14.67 | 1,574,890 |
| 2016-12-16 | $14.45 | $14.85 | $14.45 | $14.71 | $14.59 | 1,597,570 |
| 2016-12-15 | $14.21 | $14.70 | $14.16 | $14.54 | $14.42 | 2,488,860 |
| 2016-12-14 | $14.30 | $14.45 | $14.15 | $14.17 | $14.05 | 1,649,130 |
| 2016-12-13 | $14.20 | $14.45 | $13.91 | $14.30 | $14.18 | 2,370,640 |
| 2016-12-12 | $15.55 | $15.72 | $14.09 | $14.11 | $13.99 | 5,954,080 |
| 2016-12-09 | $15.87 | $15.96 | $15.64 | $15.65 | $15.52 | 1,828,200 |
| 2016-12-08 | $15.90 | $16.08 | $15.80 | $15.90 | $15.77 | 1,744,260 |
| 2016-12-07 | $15.64 | $15.92 | $15.62 | $15.89 | $15.76 | 1,709,870 |
| 2016-12-06 | $15.60 | $15.94 | $15.60 | $15.73 | $15.60 | 1,938,920 |
| 2016-12-05 | $15.40 | $15.95 | $15.36 | $15.73 | $15.60 | 2,142,560 |
| 2016-12-02 | $16.10 | $16.21 | $15.51 | $15.73 | $15.60 | 5,623,410 |
| 2016-12-01 | $16.25 | $16.28 | $15.95 | $16.10 | $15.97 | 3,571,650 |
| 2016-11-30 | $16.65 | $16.65 | $15.92 | $16.22 | $16.08 | 6,029,870 |
| 2016-11-29 | $16.68 | $17.20 | $16.42 | $16.68 | $16.54 | 7,586,450 |
| 2016-11-28 | $17.05 | $17.05 | $16.50 | $16.67 | $16.53 | 9,358,200 |
| 2016-11-25 | $16.19 | $17.10 | $15.90 | $17.02 | $16.88 | 11,896,070 |
| 2016-11-24 | $15.86 | $16.20 | $15.76 | $16.12 | $15.99 | 5,086,360 |
| 2016-11-23 | $16.28 | $16.35 | $15.75 | $15.84 | $15.71 | 7,609,170 |
| 2016-11-22 | $15.92 | $16.40 | $15.88 | $16.33 | $16.19 | 6,449,910 |
| 2016-11-21 | $15.82 | $16.05 | $15.62 | $15.97 | $15.84 | 4,446,470 |
| 2016-11-18 | $15.95 | $16.09 | $15.60 | $15.81 | $15.68 | 4,270,950 |
| 2016-11-17 | $16.23 | $16.43 | $15.80 | $15.97 | $15.84 | 6,951,160 |
| 2016-11-16 | $16.08 | $16.80 | $15.91 | $16.50 | $16.36 | 8,748,040 |
| 2016-11-15 | $16.09 | $16.19 | $15.85 | $15.99 | $15.86 | 3,592,290 |
| 2016-11-14 | $15.92 | $16.39 | $15.81 | $16.21 | $16.07 | 5,998,340 |
| 2016-11-11 | $16.16 | $16.19 | $15.80 | $16.09 | $15.96 | 7,956,800 |
| 2016-11-10 | $15.24 | $16.44 | $15.15 | $16.33 | $16.19 | 15,608,640 |
| 2016-11-09 | $15.45 | $15.45 | $14.85 | $15.05 | $14.92 | 4,959,740 |
| 2016-11-08 | $15.35 | $15.57 | $15.26 | $15.50 | $15.37 | 5,323,670 |
| 2016-11-07 | $15.07 | $15.80 | $15.05 | $15.33 | $15.20 | 7,741,110 |
| 2016-11-04 | $15.22 | $15.39 | $15.04 | $15.14 | $15.01 | 3,518,760 |
| 2016-11-03 | $15.03 | $15.38 | $14.88 | $15.24 | $15.11 | 5,118,140 |
| 2016-11-02 | $14.75 | $15.25 | $14.46 | $15.14 | $15.01 | 7,350,720 |
| 2016-11-01 | $14.68 | $14.79 | $14.59 | $14.73 | $14.61 | 2,851,840 |
| 2016-10-31 | $14.79 | $14.80 | $14.26 | $14.64 | $14.52 | 0 |
| 2016-10-28 | $15.29 | $15.38 | $14.75 | $14.76 | $14.64 | 4,647,630 |
| 2016-10-27 | $15.15 | $15.34 | $15.05 | $15.29 | $15.16 | 3,815,630 |
| 2016-10-26 | $15.24 | $15.44 | $15.02 | $15.11 | $14.98 | 2,948,230 |
| 2016-10-25 | $14.95 | $15.27 | $14.90 | $15.25 | $15.12 | 3,897,470 |
| 2016-10-24 | $14.82 | $15.02 | $14.72 | $14.94 | $14.82 | 2,274,690 |
| 2016-10-21 | $15.15 | $15.27 | $14.73 | $14.87 | $14.75 | 5,415,500 |
| 2016-10-20 | $15.20 | $15.21 | $15.03 | $15.19 | $15.06 | 3,512,800 |
| 2016-10-19 | $15.06 | $15.34 | $15.02 | $15.23 | $15.10 | 5,344,470 |
| 2016-10-18 | $14.76 | $15.08 | $14.70 | $15.05 | $14.92 | 4,085,900 |
| 2016-10-17 | $14.94 | $15.25 | $14.71 | $14.78 | $14.66 | 5,952,790 |
| 2016-10-14 | $14.94 | $14.96 | $14.69 | $14.95 | $14.83 | 4,208,030 |
| 2016-10-13 | $14.84 | $15.00 | $14.75 | $14.95 | $14.83 | 6,068,600 |
| 2016-10-12 | $15.21 | $15.30 | $14.69 | $14.87 | $14.75 | 9,418,480 |
| 2016-10-11 | $15.25 | $15.47 | $15.16 | $15.30 | $15.17 | 5,019,390 |
| 2016-10-10 | $15.21 | $15.45 | $14.91 | $15.36 | $15.23 | 6,532,050 |
| 2016-10-07 | $15.21 | $15.21 | $15.21 | $15.21 | $15.08 | 0 |
| 2016-10-06 | $15.21 | $15.21 | $15.21 | $15.21 | $15.08 | 0 |
| 2016-10-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.08 | 0 |
| 2016-10-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.08 | 0 |
| 2016-10-03 | $15.21 | $15.21 | $15.21 | $15.21 | $15.08 | 0 |
| 2016-09-30 | $15.30 | $15.72 | $15.18 | $15.21 | $15.08 | 6,123,120 |
| 2016-09-29 | $14.73 | $15.96 | $14.71 | $15.52 | $15.39 | 11,183,880 |
| 2016-09-28 | $15.01 | $15.13 | $14.59 | $14.75 | $14.63 | 6,823,920 |
| 2016-09-27 | $14.72 | $15.26 | $14.50 | $15.16 | $15.03 | 9,011,810 |
| 2016-09-26 | $14.80 | $15.29 | $14.62 | $14.80 | $14.68 | 10,800,200 |
| 2016-09-23 | $14.18 | $15.50 | $14.18 | $14.89 | $14.77 | 17,529,590 |
| 2016-09-22 | $14.26 | $14.45 | $14.13 | $14.19 | $14.07 | 3,802,850 |
| 2016-09-21 | $13.80 | $14.42 | $13.72 | $14.25 | $14.13 | 7,410,210 |
| 2016-09-20 | $13.87 | $13.87 | $13.67 | $13.78 | $13.67 | 1,938,740 |
| 2016-09-19 | $13.52 | $13.85 | $13.52 | $13.77 | $13.66 | 2,838,690 |
| 2016-09-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.40 | 0 |
| 2016-09-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.40 | 0 |
| 2016-09-14 | $13.58 | $13.70 | $13.35 | $13.51 | $13.40 | 2,609,110 |
| 2016-09-13 | $13.68 | $13.90 | $13.56 | $13.63 | $13.52 | 3,234,040 |
| 2016-09-12 | $14.00 | $14.08 | $13.50 | $13.56 | $13.45 | 7,337,020 |
| 2016-09-09 | $14.43 | $14.77 | $14.32 | $14.42 | $14.30 | 7,788,860 |
| 2016-09-08 | $14.26 | $14.44 | $14.13 | $14.43 | $14.31 | 4,771,830 |
| 2016-09-07 | $14.29 | $14.44 | $14.22 | $14.26 | $14.14 | 4,808,770 |
| 2016-09-06 | $14.15 | $14.35 | $13.92 | $14.34 | $14.22 | 4,850,430 |
| 2016-09-05 | $14.23 | $14.25 | $14.08 | $14.20 | $14.08 | 4,928,570 |
| 2016-09-02 | $13.89 | $14.28 | $13.89 | $14.19 | $14.07 | 6,912,080 |
| 2016-09-01 | $14.07 | $14.14 | $13.78 | $13.82 | $13.70 | 4,418,830 |
| 2016-08-31 | $14.08 | $14.28 | $14.03 | $14.08 | $13.96 | 3,806,260 |
| 2016-08-30 | $14.03 | $14.18 | $13.83 | $14.08 | $13.96 | 4,725,040 |
| 2016-08-29 | $13.81 | $14.05 | $13.81 | $13.90 | $13.78 | 3,890,560 |
| 2016-08-26 | $13.96 | $14.27 | $13.86 | $13.95 | $13.83 | 7,018,690 |
| 2016-08-25 | $14.20 | $14.30 | $13.71 | $13.94 | $13.82 | 5,332,120 |
| 2016-08-24 | $14.22 | $14.52 | $13.98 | $14.39 | $14.27 | 7,605,260 |
| 2016-08-23 | $14.36 | $14.62 | $14.07 | $14.16 | $14.04 | 5,424,910 |
| 2016-08-22 | $13.85 | $15.00 | $13.85 | $14.45 | $14.33 | 12,237,930 |
| 2016-08-19 | $14.21 | $14.28 | $14.05 | $14.10 | $13.98 | 6,458,410 |
| 2016-08-18 | $13.93 | $14.43 | $13.93 | $14.21 | $14.09 | 11,664,010 |
| 2016-08-17 | $13.75 | $13.96 | $13.64 | $13.94 | $13.82 | 4,902,020 |
| 2016-08-16 | $13.72 | $13.97 | $13.71 | $13.79 | $13.67 | 5,156,980 |
| 2016-08-15 | $13.44 | $13.93 | $13.42 | $13.74 | $13.63 | 7,204,320 |
| 2016-08-12 | $12.93 | $13.55 | $12.93 | $13.51 | $13.40 | 4,553,520 |
| 2016-08-11 | $13.28 | $13.30 | $12.93 | $12.97 | $12.86 | 2,807,170 |
| 2016-08-10 | $13.48 | $13.50 | $13.20 | $13.26 | $13.15 | 2,759,500 |
| 2016-08-09 | $13.36 | $13.45 | $13.25 | $13.43 | $13.32 | 2,846,000 |
| 2016-08-08 | $13.19 | $13.55 | $12.93 | $13.40 | $13.29 | 3,637,070 |
| 2016-08-05 | $13.23 | $13.29 | $13.10 | $13.25 | $13.14 | 2,807,760 |
| 2016-08-04 | $13.13 | $13.25 | $12.91 | $13.22 | $13.11 | 2,978,280 |
| 2016-08-03 | $12.90 | $13.27 | $12.84 | $13.16 | $13.05 | 2,961,250 |
| 2016-08-02 | $12.80 | $12.98 | $12.73 | $12.95 | $12.84 | 1,867,580 |
| 2016-08-01 | $13.00 | $13.04 | $12.58 | $12.73 | $12.62 | 2,902,320 |
| 2016-07-29 | $13.20 | $13.30 | $13.00 | $13.01 | $12.90 | 2,419,610 |
| 2016-07-28 | $13.22 | $13.38 | $12.85 | $13.20 | $13.09 | 4,768,550 |
| 2016-07-27 | $14.45 | $14.47 | $13.12 | $13.22 | $13.11 | 10,087,720 |
| 2016-07-26 | $14.25 | $14.56 | $14.23 | $14.48 | $14.36 | 5,747,720 |
| 2016-07-25 | $14.09 | $14.26 | $14.09 | $14.24 | $14.12 | 3,601,290 |
| 2016-07-22 | $14.34 | $14.37 | $14.12 | $14.17 | $14.05 | 3,656,840 |
| 2016-07-21 | $14.15 | $14.48 | $14.08 | $14.34 | $14.22 | 5,965,490 |
| 2016-07-20 | $14.10 | $14.19 | $14.03 | $14.15 | $14.03 | 2,811,660 |
| 2016-07-19 | $14.28 | $14.34 | $13.86 | $14.13 | $14.01 | 4,527,650 |
| 2016-07-18 | $14.23 | $14.43 | $14.04 | $14.27 | $14.15 | 5,768,090 |
| 2016-07-15 | $14.18 | $14.30 | $14.08 | $14.24 | $14.12 | 3,958,150 |
| 2016-07-14 | $14.21 | $14.46 | $14.12 | $14.18 | $14.06 | 5,146,230 |
| 2016-07-13 | $14.14 | $14.30 | $14.05 | $14.29 | $14.17 | 6,596,390 |
| 2016-07-12 | $14.02 | $14.25 | $13.61 | $14.17 | $14.05 | 6,155,670 |
| 2016-07-11 | $14.11 | $14.30 | $14.00 | $14.00 | $13.88 | 6,664,410 |
| 2016-07-08 | $14.02 | $14.25 | $13.93 | $14.11 | $13.99 | 6,884,200 |
| 2016-07-07 | $14.17 | $14.28 | $13.81 | $14.04 | $13.92 | 7,787,250 |
| 2016-07-06 | $14.23 | $14.27 | $13.97 | $14.19 | $14.07 | 9,129,700 |
| 2016-07-05 | $14.75 | $14.75 | $14.10 | $14.31 | $14.19 | 16,543,490 |
| 2016-07-04 | $14.43 | $14.80 | $14.14 | $14.61 | $14.49 | 21,536,050 |
| 2016-07-01 | $13.19 | $14.43 | $13.16 | $14.43 | $14.31 | 23,690,400 |
| 2016-06-30 | $13.17 | $13.22 | $13.07 | $13.12 | $13.01 | 4,622,630 |
| 2016-06-29 | $13.12 | $13.31 | $13.03 | $13.18 | $13.07 | 5,813,740 |
| 2016-06-28 | $12.80 | $13.16 | $12.75 | $13.14 | $13.03 | 4,578,060 |
| 2016-06-27 | $12.40 | $12.88 | $12.39 | $12.84 | $12.73 | 3,573,440 |
| 2016-06-24 | $12.80 | $12.85 | $12.25 | $12.51 | $12.41 | 5,060,500 |
| 2016-06-23 | $12.93 | $12.98 | $12.64 | $12.76 | $12.65 | 3,846,800 |
| 2016-06-22 | $12.76 | $12.93 | $12.70 | $12.92 | $12.81 | 3,422,940 |
| 2016-06-21 | $13.23 | $13.45 | $12.71 | $12.84 | $12.73 | 6,537,500 |
| 2016-06-20 | $13.50 | $13.55 | $13.00 | $13.15 | $13.04 | 4,008,830 |
| 2016-06-17 | $13.48 | $13.82 | $13.45 | $13.53 | $13.42 | 4,050,690 |
| 2016-06-16 | $13.10 | $13.94 | $12.93 | $13.53 | $13.42 | 6,507,600 |
| 2016-06-15 | $12.62 | $13.34 | $12.62 | $13.17 | $13.06 | 2,520,850 |
| 2016-06-14 | $12.75 | $13.09 | $12.69 | $12.80 | $12.69 | 2,928,740 |
| 2016-06-13 | $13.70 | $13.70 | $12.80 | $12.84 | $12.73 | 2,783,080 |
| 2016-06-10 | $13.82 | $13.82 | $13.82 | $13.82 | $13.65 | 0 |
| 2016-06-09 | $13.82 | $13.82 | $13.82 | $13.82 | $13.65 | 0 |
| 2016-06-08 | $13.96 | $14.07 | $13.60 | $13.82 | $13.65 | 2,221,500 |
| 2016-06-07 | $13.83 | $14.10 | $13.83 | $14.01 | $13.84 | 2,938,760 |
| 2016-06-06 | $14.21 | $14.30 | $13.85 | $13.93 | $13.76 | 2,990,020 |
| 2016-06-03 | $14.40 | $14.58 | $14.08 | $14.16 | $13.99 | 4,800,660 |
| 2016-06-02 | $14.01 | $14.52 | $14.01 | $14.37 | $14.19 | 5,789,390 |
| 2016-06-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.85 | 0 |
| 2016-05-31 | $13.48 | $14.50 | $13.40 | $14.02 | $13.85 | 7,850,230 |
| 2016-05-30 | $13.70 | $13.71 | $13.37 | $13.48 | $13.32 | 2,594,200 |
| 2016-05-27 | $13.89 | $13.98 | $13.75 | $13.82 | $13.65 | 1,947,090 |
| 2016-05-26 | $13.77 | $14.05 | $13.34 | $14.02 | $13.85 | 2,992,730 |
| 2016-05-25 | $13.90 | $14.80 | $13.75 | $13.77 | $13.60 | 4,752,140 |
| 2016-05-24 | $14.19 | $14.19 | $13.50 | $13.87 | $13.70 | 5,746,930 |
| 2016-05-23 | $12.75 | $13.89 | $12.75 | $13.89 | $13.72 | 6,703,490 |
| 2016-05-20 | $12.35 | $12.65 | $12.25 | $12.63 | $12.48 | 1,269,400 |
| 2016-05-19 | $12.54 | $12.84 | $12.45 | $12.50 | $12.35 | 1,830,670 |
| 2016-05-18 | $12.76 | $12.95 | $12.30 | $12.47 | $12.32 | 2,517,600 |
| 2016-05-17 | $13.00 | $13.15 | $12.71 | $12.90 | $12.74 | 2,656,550 |
| 2016-05-16 | $12.82 | $13.03 | $12.69 | $13.02 | $12.86 | 2,311,960 |
| 2016-05-13 | $12.78 | $13.15 | $12.68 | $12.76 | $12.60 | 1,822,910 |
| 2016-05-12 | $13.06 | $13.06 | $12.38 | $12.78 | $12.62 | 1,880,350 |
| 2016-05-11 | $12.99 | $13.38 | $12.96 | $13.09 | $12.93 | 1,959,920 |
| 2016-05-10 | $12.92 | $13.12 | $12.81 | $12.96 | $12.80 | 2,382,880 |
| 2016-05-09 | $13.92 | $14.00 | $12.70 | $12.84 | $12.68 | 3,446,790 |
| 2016-05-06 | $15.10 | $15.12 | $13.90 | $13.92 | $13.75 | 3,694,010 |
| 2016-05-05 | $14.65 | $15.10 | $14.60 | $14.96 | $14.78 | 2,195,530 |
| 2016-05-04 | $14.68 | $15.03 | $14.50 | $14.78 | $14.60 | 3,003,090 |
| 2016-05-03 | $14.09 | $14.68 | $14.09 | $14.56 | $14.38 | 3,268,580 |
| 2016-05-02 | $14.21 | $14.21 | $14.21 | $14.21 | $14.04 | 0 |
| 2016-04-29 | $14.25 | $14.47 | $14.00 | $14.21 | $14.04 | 2,293,070 |
| 2016-04-28 | $14.37 | $14.40 | $13.82 | $14.18 | $14.01 | 2,317,910 |
| 2016-04-27 | $14.21 | $14.61 | $14.20 | $14.35 | $14.18 | 3,740,240 |
| 2016-04-26 | $14.14 | $14.25 | $13.85 | $14.21 | $14.04 | 3,883,310 |
| 2016-04-25 | $14.25 | $14.38 | $13.84 | $14.07 | $13.90 | 3,016,710 |
| 2016-04-22 | $14.05 | $14.46 | $13.86 | $14.27 | $14.10 | 3,160,840 |
| 2016-04-21 | $14.60 | $14.95 | $14.14 | $14.22 | $14.05 | 2,817,770 |
| 2016-04-20 | $15.80 | $15.92 | $14.30 | $14.68 | $14.50 | 6,979,250 |
| 2016-04-19 | $15.63 | $15.87 | $15.31 | $15.82 | $15.63 | 4,320,540 |
| 2016-04-18 | $15.90 | $16.08 | $15.50 | $15.60 | $15.41 | 4,319,930 |
| 2016-04-15 | $15.86 | $16.26 | $15.74 | $16.12 | $15.92 | 4,838,330 |
| 2016-04-14 | $15.60 | $16.11 | $15.47 | $16.00 | $15.80 | 6,215,420 |
| 2016-04-13 | $15.58 | $16.10 | $15.41 | $15.60 | $15.41 | 10,902,440 |
| 2016-04-12 | $15.52 | $15.65 | $15.10 | $15.54 | $15.35 | 8,841,230 |
| 2016-04-11 | $15.10 | $15.93 | $15.09 | $15.65 | $15.46 | 11,720,650 |
| 2016-04-08 | $15.00 | $15.23 | $14.66 | $15.07 | $14.89 | 4,675,440 |
| 2016-04-07 | $15.36 | $15.71 | $15.10 | $15.26 | $15.07 | 6,871,320 |
| 2016-04-06 | $15.15 | $16.65 | $15.06 | $15.70 | $15.51 | 17,193,930 |
| 2016-04-05 | $14.69 | $15.65 | $14.51 | $15.23 | $15.04 | 11,755,170 |
| 2016-04-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.51 | 0 |
| 2016-04-01 | $14.69 | $14.80 | $14.35 | $14.69 | $14.51 | 7,023,930 |
| 2016-03-31 | $14.19 | $14.77 | $14.15 | $14.69 | $14.51 | 8,368,840 |
| 2016-03-30 | $13.48 | $14.37 | $13.40 | $14.32 | $14.15 | 8,776,280 |
| 2016-03-29 | $14.15 | $14.15 | $13.18 | $13.37 | $13.21 | 5,075,640 |
| 2016-03-28 | $13.93 | $14.40 | $13.81 | $14.19 | $14.02 | 8,494,340 |
| 2016-03-25 | $13.63 | $13.96 | $13.58 | $13.86 | $13.69 | 2,628,920 |
| 2016-03-24 | $13.84 | $14.10 | $13.58 | $13.66 | $13.49 | 5,140,550 |
| 2016-03-23 | $13.84 | $14.13 | $13.70 | $13.99 | $13.82 | 3,769,310 |
| 2016-03-22 | $13.90 | $14.04 | $13.78 | $13.85 | $13.68 | 4,228,300 |
| 2016-03-21 | $13.63 | $14.32 | $13.63 | $14.10 | $13.93 | 6,563,020 |
| 2016-03-18 | $13.13 | $13.78 | $13.13 | $13.56 | $13.39 | 6,095,290 |
| 2016-03-17 | $12.92 | $13.30 | $12.81 | $13.21 | $13.05 | 5,261,130 |
| 2016-03-16 | $13.02 | $13.38 | $12.84 | $12.91 | $12.75 | 5,591,880 |
| 2016-03-15 | $12.96 | $13.09 | $12.73 | $12.96 | $12.80 | 3,564,120 |
| 2016-03-14 | $12.70 | $13.47 | $12.69 | $13.05 | $12.89 | 7,215,640 |
| 2016-03-11 | $12.10 | $12.87 | $11.82 | $12.67 | $12.52 | 4,729,780 |
| 2016-03-10 | $12.56 | $12.75 | $12.11 | $12.25 | $12.10 | 2,559,170 |
| 2016-03-09 | $12.54 | $12.87 | $12.42 | $12.70 | $12.55 | 5,650,990 |
| 2016-03-08 | $12.19 | $13.20 | $11.55 | $12.97 | $12.81 | 7,782,700 |
| 2016-03-07 | $11.92 | $12.60 | $11.92 | $12.21 | $12.06 | 3,942,590 |
| 2016-03-04 | $12.60 | $12.75 | $11.65 | $11.88 | $11.74 | 4,296,440 |
| 2016-03-03 | $12.58 | $13.03 | $12.58 | $12.76 | $12.60 | 5,891,900 |
| 2016-03-02 | $11.96 | $12.97 | $11.95 | $12.76 | $12.60 | 6,007,920 |
| 2016-03-01 | $11.37 | $12.05 | $11.11 | $11.90 | $11.75 | 4,664,790 |
| 2016-02-29 | $12.40 | $12.55 | $11.37 | $11.37 | $11.23 | 6,631,820 |
| 2016-02-26 | $13.16 | $13.27 | $12.30 | $12.63 | $12.48 | 5,604,920 |
| 2016-02-25 | $14.63 | $14.63 | $13.11 | $13.11 | $12.95 | 6,340,250 |
| 2016-02-24 | $14.41 | $14.76 | $14.10 | $14.57 | $14.39 | 5,186,580 |
| 2016-02-23 | $14.31 | $14.76 | $14.07 | $14.69 | $14.51 | 6,931,270 |
| 2016-02-22 | $14.40 | $14.58 | $14.17 | $14.35 | $14.18 | 6,691,620 |
| 2016-02-19 | $13.90 | $14.45 | $13.78 | $14.10 | $13.93 | 4,754,020 |
| 2016-02-18 | $14.20 | $14.70 | $14.01 | $14.09 | $13.92 | 7,712,050 |
| 2016-02-17 | $14.00 | $14.10 | $13.52 | $13.98 | $13.81 | 5,429,200 |
| 2016-02-16 | $13.26 | $14.00 | $13.21 | $13.99 | $13.82 | 5,704,810 |
| 2016-02-15 | $12.51 | $13.25 | $12.51 | $13.17 | $13.01 | 3,516,630 |
| 2016-02-12 | $13.27 | $13.27 | $13.27 | $13.27 | $13.11 | 0 |
| 2016-02-11 | $13.27 | $13.27 | $13.27 | $13.27 | $13.11 | 0 |
| 2016-02-10 | $13.27 | $13.27 | $13.27 | $13.27 | $13.11 | 0 |
| 2016-02-09 | $13.27 | $13.27 | $13.27 | $13.27 | $13.11 | 0 |
| 2016-02-08 | $13.27 | $13.27 | $13.27 | $13.27 | $13.11 | 0 |
| 2016-02-05 | $13.70 | $13.80 | $13.26 | $13.27 | $13.11 | 4,179,060 |
| 2016-02-04 | $13.10 | $14.28 | $12.99 | $13.65 | $13.48 | 9,644,870 |
| 2016-02-03 | $12.90 | $13.08 | $12.63 | $12.98 | $12.82 | 4,415,750 |
| 2016-02-02 | $12.59 | $13.29 | $12.59 | $13.07 | $12.91 | 6,860,880 |
| 2016-02-01 | $12.80 | $13.25 | $12.13 | $12.54 | $12.39 | 6,368,040 |
| 2016-01-29 | $11.82 | $13.05 | $11.61 | $13.05 | $12.89 | 6,575,830 |
| 2016-01-28 | $12.58 | $12.80 | $11.58 | $11.86 | $11.72 | 5,892,650 |
| 2016-01-27 | $13.51 | $13.67 | $12.43 | $12.75 | $12.59 | 9,717,820 |
| 2016-01-26 | $14.91 | $15.14 | $13.81 | $13.81 | $13.64 | 8,379,790 |
| 2016-01-25 | $15.07 | $15.52 | $14.92 | $15.34 | $15.15 | 6,017,700 |
| 2016-01-22 | $14.99 | $15.33 | $14.01 | $14.92 | $14.74 | 6,029,800 |
| 2016-01-21 | $15.50 | $15.95 | $14.41 | $14.85 | $14.67 | 9,051,660 |
| 2016-01-20 | $16.10 | $16.98 | $15.98 | $16.01 | $15.81 | 14,824,100 |
| 2016-01-19 | $14.63 | $16.13 | $14.50 | $16.13 | $15.93 | 11,997,740 |
| 2016-01-18 | $13.87 | $15.23 | $13.81 | $14.66 | $14.48 | 9,239,990 |
| 2016-01-15 | $16.00 | $16.18 | $14.73 | $14.73 | $14.55 | 12,433,680 |
| 2016-01-14 | $15.35 | $16.59 | $14.69 | $16.37 | $16.17 | 11,624,120 |
| 2016-01-13 | $17.10 | $17.36 | $15.50 | $15.80 | $15.61 | 13,447,210 |
| 2016-01-12 | $17.50 | $17.87 | $16.39 | $16.82 | $16.61 | 20,087,500 |
| 2016-01-11 | $18.70 | $19.20 | $18.19 | $18.19 | $17.97 | 8,547,550 |
| 2016-01-08 | $20.60 | $21.55 | $19.33 | $20.21 | $19.96 | 21,306,410 |
| 2016-01-07 | $22.33 | $22.70 | $21.48 | $21.48 | $21.22 | 3,835,500 |
| 2016-01-06 | $23.21 | $23.99 | $22.00 | $23.87 | $23.58 | 25,230,730 |
| 2016-01-05 | $19.35 | $21.98 | $19.34 | $21.98 | $21.71 | 10,153,310 |
| 2016-01-04 | $19.78 | $20.54 | $19.38 | $19.98 | $19.74 | 24,478,530 |
| 2016-01-01 | $18.67 | $18.67 | $18.67 | $18.67 | $18.44 | 0 |
| 2015-12-31 | $17.45 | $18.67 | $17.21 | $18.67 | $18.44 | 13,678,100 |
| 2015-12-30 | $16.70 | $17.08 | $16.23 | $16.97 | $16.76 | 5,918,260 |
| 2015-12-29 | $16.34 | $16.52 | $15.87 | $16.32 | $16.12 | 4,998,760 |
| 2015-12-28 | $17.61 | $17.70 | $16.30 | $16.41 | $16.21 | 6,991,230 |
| 2015-12-25 | $17.39 | $17.78 | $17.13 | $17.57 | $17.36 | 5,273,650 |
| 2015-12-24 | $17.88 | $17.90 | $16.97 | $17.21 | $17.00 | 6,478,220 |
| 2015-12-23 | $18.00 | $18.34 | $16.56 | $17.75 | $17.53 | 10,326,440 |
| 2015-12-22 | $18.70 | $19.95 | $18.18 | $18.40 | $18.18 | 18,024,250 |
| 2015-12-21 | $17.70 | $18.41 | $17.67 | $18.41 | $18.19 | 10,025,800 |
| 2015-12-18 | $16.37 | $16.95 | $16.15 | $16.74 | $16.54 | 4,525,290 |
| 2015-12-17 | $15.87 | $16.53 | $15.75 | $16.41 | $16.21 | 4,435,560 |
| 2015-12-16 | $15.94 | $16.08 | $15.70 | $15.75 | $15.56 | 2,208,410 |
| 2015-12-15 | $15.98 | $16.16 | $15.66 | $16.01 | $15.81 | 3,024,950 |
| 2015-12-14 | $15.35 | $16.10 | $15.09 | $15.99 | $15.80 | 2,547,470 |
| 2015-12-11 | $15.51 | $15.60 | $15.28 | $15.37 | $15.18 | 1,655,330 |
| 2015-12-10 | $15.91 | $16.29 | $15.48 | $15.53 | $15.34 | 3,466,130 |
| 2015-12-09 | $16.26 | $16.58 | $15.80 | $16.20 | $16.00 | 3,716,930 |
| 2015-12-08 | $15.93 | $16.98 | $15.79 | $16.49 | $16.29 | 7,424,470 |
| 2015-12-07 | $15.61 | $16.39 | $15.61 | $16.09 | $15.89 | 4,308,730 |
| 2015-12-04 | $16.27 | $16.27 | $15.61 | $15.83 | $15.64 | 3,876,830 |
| 2015-12-03 | $15.30 | $16.47 | $15.11 | $16.35 | $16.15 | 7,392,860 |
| 2015-12-02 | $15.82 | $16.16 | $14.72 | $15.59 | $15.40 | 6,496,240 |
| 2015-12-01 | $14.36 | $15.35 | $14.35 | $14.99 | $14.81 | 4,651,500 |
| 2015-11-30 | $14.85 | $14.90 | $13.70 | $14.38 | $14.20 | 4,229,610 |
| 2015-11-27 | $16.10 | $16.10 | $14.56 | $14.60 | $14.42 | 6,014,070 |
| 2015-11-26 | $16.14 | $16.39 | $16.00 | $16.18 | $15.98 | 4,924,740 |
| 2015-11-25 | $15.76 | $16.13 | $15.76 | $16.11 | $15.91 | 3,500,970 |
| 2015-11-24 | $16.04 | $16.04 | $15.62 | $15.95 | $15.76 | 2,703,710 |
| 2015-11-23 | $16.26 | $16.54 | $15.69 | $15.86 | $15.67 | 5,206,340 |
| 2015-11-20 | $15.52 | $16.60 | $15.52 | $16.31 | $16.11 | 6,524,760 |
| 2015-11-19 | $15.13 | $15.48 | $15.13 | $15.47 | $15.28 | 3,444,030 |
| 2015-11-18 | $15.55 | $15.89 | $15.00 | $15.31 | $15.12 | 5,813,070 |
| 2015-11-17 | $16.10 | $16.26 | $15.48 | $15.55 | $15.36 | 4,666,650 |
| 2015-11-16 | $15.45 | $15.98 | $15.20 | $15.91 | $15.72 | 4,725,240 |
| 2015-11-13 | $16.00 | $16.97 | $15.73 | $15.79 | $15.60 | 6,725,930 |
| 2015-11-12 | $15.54 | $16.80 | $15.54 | $16.28 | $16.08 | 12,251,780 |
| 2015-11-11 | $14.85 | $15.45 | $14.85 | $15.34 | $15.15 | 5,912,220 |
| 2015-11-10 | $15.10 | $15.45 | $14.75 | $14.99 | $14.81 | 6,812,610 |
| 2015-11-09 | $14.65 | $15.25 | $14.57 | $15.19 | $15.00 | 9,087,730 |
| 2015-11-06 | $14.65 | $14.94 | $14.38 | $14.68 | $14.50 | 8,081,830 |
| 2015-11-05 | $14.40 | $15.00 | $14.27 | $14.67 | $14.49 | 10,423,950 |
| 2015-11-04 | $13.29 | $14.00 | $13.25 | $13.94 | $13.77 | 8,865,880 |
| 2015-11-03 | $13.51 | $13.72 | $13.02 | $13.11 | $12.95 | 5,255,930 |
| 2015-11-02 | $13.50 | $14.05 | $13.31 | $13.53 | $13.37 | 4,016,710 |
| 2015-10-30 | $14.70 | $14.70 | $14.11 | $14.16 | $13.99 | 7,048,320 |
| 2015-10-29 | $15.00 | $15.20 | $14.50 | $14.82 | $14.64 | 7,196,120 |
| 2015-10-28 | $14.49 | $15.50 | $14.40 | $15.11 | $14.93 | 12,817,670 |
| 2015-10-27 | $14.83 | $14.83 | $13.73 | $14.67 | $14.49 | 7,153,820 |
| 2015-10-26 | $14.40 | $15.36 | $14.16 | $14.88 | $14.70 | 16,420,340 |
| 2015-10-23 | $12.98 | $14.07 | $12.85 | $14.07 | $13.90 | 10,493,660 |
| 2015-10-22 | $12.25 | $12.84 | $12.25 | $12.79 | $12.63 | 4,807,330 |
| 2015-10-21 | $13.36 | $13.79 | $12.15 | $12.31 | $12.16 | 8,159,660 |
| 2015-10-20 | $13.20 | $13.47 | $13.08 | $13.33 | $13.17 | 5,517,920 |
| 2015-10-19 | $13.67 | $13.68 | $13.10 | $13.40 | $13.24 | 5,104,890 |
| 2015-10-16 | $13.21 | $13.78 | $13.07 | $13.67 | $13.50 | 7,174,670 |
| 2015-10-15 | $12.72 | $13.10 | $12.55 | $13.08 | $12.92 | 4,893,710 |
| 2015-10-14 | $12.51 | $13.30 | $12.38 | $12.68 | $12.53 | 6,175,310 |
| 2015-10-13 | $12.24 | $12.80 | $12.21 | $12.63 | $12.48 | 4,955,940 |
| 2015-10-12 | $11.88 | $12.55 | $11.80 | $12.37 | $12.22 | 6,809,010 |
| 2015-10-09 | $11.65 | $11.86 | $11.40 | $11.85 | $11.71 | 5,317,950 |
| 2015-10-08 | $11.56 | $12.08 | $11.30 | $11.84 | $11.70 | 7,215,100 |
| 2015-10-07 | $11.13 | $11.13 | $11.13 | $11.13 | $10.99 | 0 |
| 2015-10-06 | $11.13 | $11.13 | $11.13 | $11.13 | $10.99 | 0 |
| 2015-10-05 | $11.13 | $11.13 | $11.13 | $11.13 | $10.99 | 0 |
| 2015-10-02 | $11.13 | $11.13 | $11.13 | $11.13 | $10.99 | 0 |
| 2015-10-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.99 | 0 |
| 2015-09-30 | $11.03 | $11.39 | $10.89 | $11.13 | $10.99 | 3,177,040 |
| 2015-09-29 | $11.05 | $11.26 | $10.92 | $11.05 | $10.92 | 2,980,910 |
| 2015-09-28 | $11.07 | $11.45 | $10.84 | $11.43 | $11.29 | 4,036,320 |
| 2015-09-25 | $11.23 | $11.39 | $10.80 | $11.05 | $10.92 | 5,000,400 |
| 2015-09-24 | $11.28 | $11.47 | $10.96 | $11.41 | $11.27 | 6,279,390 |
| 2015-09-23 | $11.27 | $11.45 | $10.89 | $11.09 | $10.95 | 8,581,230 |
| 2015-09-22 | $10.98 | $11.70 | $10.97 | $11.70 | $11.56 | 11,728,960 |
| 2015-09-21 | $10.00 | $10.69 | $9.85 | $10.64 | $10.51 | 5,137,760 |
| 2015-09-18 | $10.20 | $10.34 | $9.94 | $10.11 | $9.99 | 4,275,040 |
| 2015-09-17 | $10.30 | $10.78 | $10.00 | $10.15 | $10.03 | 5,254,210 |
| 2015-09-16 | $9.67 | $10.60 | $9.50 | $10.48 | $10.35 | 5,811,540 |
| 2015-09-15 | $9.70 | $10.00 | $9.36 | $9.64 | $9.52 | 3,978,690 |
| 2015-09-14 | $11.42 | $11.46 | $10.16 | $10.16 | $10.04 | 5,167,430 |
| 2015-09-11 | $11.38 | $11.38 | $10.92 | $11.29 | $11.15 | 3,453,070 |
| 2015-09-10 | $11.16 | $11.31 | $10.90 | $11.01 | $10.88 | 3,521,180 |
| 2015-09-09 | $11.07 | $11.45 | $10.70 | $11.26 | $11.12 | 6,125,780 |
| 2015-09-08 | $10.11 | $10.94 | $9.99 | $10.85 | $10.72 | 4,205,070 |
| 2015-09-07 | $10.20 | $10.57 | $10.01 | $10.14 | $10.02 | 3,795,550 |
| 2015-09-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.80 | 0 |
| 2015-09-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.80 | 0 |
| 2015-09-02 | $9.91 | $10.86 | $9.50 | $9.92 | $9.80 | 5,422,650 |
| 2015-09-01 | $11.57 | $11.57 | $10.44 | $10.44 | $10.31 | 4,979,100 |
| 2015-08-31 | $11.30 | $11.70 | $11.01 | $11.60 | $11.46 | 6,532,210 |
Beijing Airport HighTech Park CompanyLtd (600463) News Headlines
Recent Beijing Airport HighTech Park CompanyLtd (600463) News
Similar Companies to Beijing Airport HighTech Park CompanyLtd (600463) 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 | -- | -- | -- |